Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 78.96 | 79.81 | 78.61 | 79.68 | 4,148,378 | +0.64(+0.81%) |
Feb 26, 2015 | 78.79 | 79.50 | 78.42 | 79.04 | 2,759,294 | -0.12(-0.15%) |
Feb 25, 2015 | 77.56 | 80.85 | 77.56 | 79.16 | 5,615,581 | +1.69(+2.18%) |
Feb 24, 2015 | 78.00 | 78.00 | 77.35 | 77.47 | 2,220,510 | -0.33(-0.42%) |
Feb 23, 2015 | 78.00 | 78.10 | 77.34 | 77.80 | 3,389,656 | +0.11(+0.14%) |
Feb 20, 2015 | 76.70 | 77.87 | 76.16 | 77.69 | 2,605,397 | +0.99(+1.29%) |
Feb 19, 2015 | 77.45 | 77.68 | 76.64 | 76.70 | 2,250,699 | -0.32(-0.42%) |
Feb 18, 2015 | 76.86 | 77.11 | 76.47 | 77.02 | 2,335,027 | +0.29(+0.38%) |
Feb 17, 2015 | 76.84 | 77.01 | 76.23 | 76.73 | 2,300,123 | -0.09(-0.12%) |
Feb 13, 2015 | 75.89 | 76.82 | 76.82 | 76.82 | 2,507,900 | +0.97(+1.28%) |
Feb 12, 2015 | 76.79 | 77.16 | 75.53 | 75.85 | 4,294,272 | -0.81(-1.06%) |
Feb 11, 2015 | 75.52 | 76.94 | 75.33 | 76.66 | 4,367,567 | +0.95(+1.25%) |
Feb 10, 2015 | 75.39 | 75.80 | 74.66 | 75.71 | 2,830,267 | +0.81(+1.08%) |
Feb 09, 2015 | 74.63 | 75.45 | 74.47 | 74.90 | 2,762,620 | -0.17(-0.23%) |
Feb 06, 2015 | 76.33 | 76.48 | 74.84 | 75.07 | 2,369,851 | -0.85(-1.12%) |
Feb 05, 2015 | 75.13 | 76.73 | 74.98 | 75.92 | 4,842,049 | +0.92(+1.23%) |
Feb 04, 2015 | 74.40 | 75.72 | 73.79 | 75.00 | 5,403,319 | +0.61(+0.82%) |
Feb 03, 2015 | 72.23 | 74.50 | 72.03 | 74.39 | 4,681,329 | +2.16(+2.99%) |
Feb 02, 2015 | 71.22 | 72.52 | 70.28 | 72.23 | 5,047,359 | +1.13(+1.59%) |
Jan 30, 2015 | 70.05 | 72.13 | 69.77 | 71.10 | 6,235,150 | +0.92(+1.31%) |
Jan 29, 2015 | 70.18 | 70.56 | 69.58 | 70.18 | 3,851,782 | +0.22(+0.31%) |
Jan 28, 2015 | 71.70 | 71.70 | 69.82 | 69.96 | 3,741,951 | -1.35(-1.89%) |
Jan 27, 2015 | 70.12 | 71.58 | 69.75 | 71.31 | 5,788,825 | +0.95(+1.35%) |
Jan 26, 2015 | 72.11 | 72.34 | 69.52 | 70.36 | 8,088,115 | -1.71(-2.37%) |
Jan 23, 2015 | 70.49 | 72.59 | 70.34 | 72.07 | 6,166,724 | +1.82(+2.59%) |
Jan 22, 2015 | 68.28 | 70.58 | 67.83 | 70.25 | 9,284,777 | +2.44(+3.60%) |
Jan 21, 2015 | 67.20 | 68.10 | 67.08 | 67.81 | 3,633,553 | +0.56(+0.83%) |
Jan 20, 2015 | 66.88 | 67.37 | 65.91 | 67.25 | 3,547,275 | +0.54(+0.81%) |
Jan 16, 2015 | 66.00 | 66.98 | 65.20 | 66.71 | 8,718,049 | +0.30(+0.45%) |
Jan 15, 2015 | 67.51 | 68.05 | 66.06 | 66.41 | 8,250,953 | -0.96(-1.42%) |
Jan 14, 2015 | 67.26 | 67.55 | 65.86 | 67.37 | 4,910,095 | -0.63(-0.93%) |
Jan 13, 2015 | 70.11 | 70.23 | 67.71 | 68.00 | 5,076,290 | -1.43(-2.06%) |
Jan 12, 2015 | 69.44 | 69.54 | 68.47 | 69.43 | 4,267,683 | -0.03(-0.04%) |
Jan 09, 2015 | 71.00 | 71.20 | 69.36 | 69.46 | 2,161,138 | -1.65(-2.32%) |
Jan 08, 2015 | 71.06 | 71.19 | 70.25 | 71.11 | 2,800,255 | +0.28(+0.40%) |
Jan 07, 2015 | 69.18 | 70.92 | 68.83 | 70.83 | 2,756,264 | +2.16(+3.15%) |
Jan 06, 2015 | 69.78 | 69.96 | 67.58 | 68.67 | 2,696,853 | -0.95(-1.36%) |
Jan 05, 2015 | 70.20 | 70.54 | 69.45 | 69.62 | 2,654,512 | -0.73(-1.04%) |
Jan 02, 2015 | 70.94 | 71.30 | 69.76 | 70.35 | 1,435,854 | -0.03(-0.04%) |
Dec 31, 2014 | 70.98 | 70.38 | 70.38 | 70.38 | 2,182,600 | -0.32(-0.45%) |
Dec 30, 2014 | 70.25 | 70.84 | 70.20 | 70.70 | 1,240,771 | +0.20(+0.28%) |
Dec 29, 2014 | 69.38 | 70.53 | 69.36 | 70.50 | 1,134,540 | +0.93(+1.34%) |
Dec 26, 2014 | 70.00 | 70.68 | 69.47 | 69.57 | 926,133 | -0.29(-0.42%) |
Dec 24, 2014 | 70.29 | 69.86 | 69.86 | 69.86 | 663,600 | -0.20(-0.29%) |
Dec 23, 2014 | 69.58 | 70.82 | 69.19 | 70.06 | 1,606,085 | +0.97(+1.40%) |
Dec 22, 2014 | 68.75 | 69.25 | 68.29 | 69.09 | 1,454,005 | +0.39(+0.57%) |
Dec 19, 2014 | 68.84 | 69.39 | 68.25 | 68.70 | 2,902,893 | -0.41(-0.59%) |
Dec 18, 2014 | 68.88 | 69.15 | 68.56 | 69.11 | 2,047,826 | +1.05(+1.54%) |
Dec 17, 2014 | 67.32 | 68.31 | 66.84 | 68.06 | 1,775,522 | +1.05(+1.57%) |
Dec 16, 2014 | 67.83 | 68.46 | 66.95 | 67.01 | 2,231,321 | -1.59(-2.32%) |
Dec 15, 2014 | 68.71 | 69.58 | 68.02 | 68.60 | 1,737,795 | +0.46(+0.68%) |
Dec 12, 2014 | 67.11 | 68.67 | 67.09 | 68.14 | 1,863,670 | +0.38(+0.55%) |
Dec 11, 2014 | 69.58 | 69.58 | 67.69 | 67.77 | 2,061,711 | +0.56(+0.84%) |
Dec 10, 2014 | 68.02 | 68.11 | 67.10 | 67.20 | 1,768,796 | -0.91(-1.33%) |
Dec 09, 2014 | 67.46 | 68.22 | 67.36 | 68.11 | 2,276,167 | +0.12(+0.17%) |
Dec 08, 2014 | 68.08 | 68.44 | 67.57 | 67.99 | 2,280,003 | -0.42(-0.61%) |
Dec 05, 2014 | 69.65 | 69.65 | 68.04 | 68.41 | 2,722,178 | -0.86(-1.24%) |
Dec 04, 2014 | 69.07 | 69.65 | 69.03 | 69.27 | 2,112,932 | +0.07(+0.10%) |
Dec 03, 2014 | 67.54 | 69.31 | 67.23 | 69.20 | 3,745,898 | +0.49(+0.71%) |
Dec 02, 2014 | 66.92 | 68.80 | 66.92 | 68.71 | 2,518,691 | +0.77(+1.13%) |
Dec 01, 2014 | 68.32 | 68.44 | 67.00 | 67.94 | 2,870,880 | -0.42(-0.61%) |
Nov 28, 2014 | 68.41 | 69.50 | 68.18 | 68.36 | 1,481,539 | +1.02(+1.51%) |
Nov 26, 2014 | 66.65 | 67.34 | 67.34 | 67.34 | 1,567,700 | +0.54(+0.81%) |
Nov 25, 2014 | 67.38 | 67.38 | 66.53 | 66.80 | 2,483,912 | -0.40(-0.60%) |
Nov 24, 2014 | 66.60 | 67.34 | 66.44 | 67.20 | 2,191,267 | +0.81(+1.22%) |
Nov 21, 2014 | 66.84 | 67.23 | 66.01 | 66.39 | 3,209,203 | +0.52(+0.79%) |
Nov 20, 2014 | 64.42 | 67.08 | 64.27 | 65.87 | 7,792,640 | +3.24(+5.17%) |
Nov 19, 2014 | 62.40 | 62.66 | 61.38 | 62.63 | 3,907,360 | +0.64(+1.03%) |
Nov 18, 2014 | 61.47 | 62.10 | 61.33 | 61.99 | 2,626,832 | +0.52(+0.85%) |
Nov 17, 2014 | 62.08 | 62.72 | 61.36 | 61.47 | 1,940,713 | -0.59(-0.94%) |
Nov 14, 2014 | 62.18 | 62.34 | 61.58 | 62.05 | 2,011,525 | +0.06(+0.10%) |
Nov 13, 2014 | 62.05 | 62.33 | 61.65 | 61.99 | 1,749,381 | +0.17(+0.27%) |
Nov 12, 2014 | 61.43 | 61.97 | 61.20 | 61.82 | 1,837,709 | +0.31(+0.50%) |
Nov 11, 2014 | 61.74 | 62.16 | 61.36 | 61.51 | 1,177,427 | -0.34(-0.55%) |
Nov 10, 2014 | 61.73 | 62.02 | 61.52 | 61.85 | 1,601,441 | +0.29(+0.47%) |
Nov 07, 2014 | 62.20 | 62.23 | 61.28 | 61.56 | 1,651,051 | -0.55(-0.89%) |
Nov 06, 2014 | 61.25 | 62.37 | 61.16 | 62.11 | 1,975,411 | +0.98(+1.60%) |
Nov 05, 2014 | 60.72 | 61.40 | 60.63 | 61.13 | 1,331,849 | +0.28(+0.46%) |
Nov 04, 2014 | 60.65 | 60.91 | 60.55 | 60.85 | 1,019,387 | -0.04(-0.07%) |
Nov 03, 2014 | 60.84 | 60.99 | 60.21 | 60.89 | 1,783,010 | +0.32(+0.53%) |
Oct 31, 2014 | 60.54 | 61.00 | 60.23 | 60.57 | 3,760,327 | +1.05(+1.76%) |
Oct 30, 2014 | 58.61 | 59.72 | 58.48 | 59.52 | 1,603,942 | +0.72(+1.22%) |
Oct 29, 2014 | 59.09 | 59.22 | 58.29 | 58.80 | 1,434,021 | -0.18(-0.31%) |
Oct 28, 2014 | 58.70 | 58.98 | 58.19 | 58.98 | 1,467,617 | +0.18(+0.31%) |
Oct 27, 2014 | 58.92 | 58.94 | 58.94 | 58.80 | 1,254,441 | -0.14(-0.24%) |
Oct 24, 2014 | 58.32 | 58.98 | 58.14 | 58.94 | 1,692,297 | +0.43(+0.73%) |
Oct 23, 2014 | 57.64 | 58.61 | 57.55 | 58.51 | 2,212,271 | +0.95(+1.66%) |
Oct 22, 2014 | 58.19 | 58.51 | 57.53 | 57.55 | 1,315,113 | -0.58(-0.99%) |
Oct 21, 2014 | 57.45 | 58.24 | 57.29 | 58.13 | 1,976,528 | +0.79(+1.38%) |
Oct 20, 2014 | 56.74 | 57.36 | 56.21 | 57.34 | 2,246,949 | +0.77(+1.35%) |
Oct 17, 2014 | 55.49 | 56.80 | 55.08 | 56.58 | 2,233,430 | +1.53(+2.77%) |
Oct 16, 2014 | 54.68 | 55.50 | 54.15 | 55.05 | 2,092,222 | -0.19(-0.34%) |
Oct 15, 2014 | 55.17 | 55.89 | 53.70 | 55.24 | 5,913,638 | -0.64(-1.15%) |
Oct 14, 2014 | 55.89 | 55.90 | 54.86 | 55.88 | 3,718,212 | +0.40(+0.72%) |
Oct 13, 2014 | 55.98 | 56.34 | 55.43 | 55.48 | 3,990,982 | -0.57(-1.02%) |
Oct 10, 2014 | 56.88 | 57.30 | 56.04 | 56.05 | 2,117,172 | -0.65(-1.15%) |
Oct 09, 2014 | 57.16 | 57.37 | 56.55 | 56.70 | 2,540,149 | -0.52(-0.91%) |
Oct 08, 2014 | 56.70 | 57.36 | 56.45 | 57.22 | 2,138,766 | +0.65(+1.15%) |
Oct 07, 2014 | 56.44 | 56.84 | 56.08 | 56.57 | 2,283,835 | +0.00(+0.00%) |
Oct 06, 2014 | 57.25 | 57.32 | 56.40 | 56.57 | 1,603,699 | -0.30(-0.53%) |
Oct 03, 2014 | 56.15 | 57.03 | 55.66 | 56.87 | 3,155,726 | +1.12(+2.01%) |
Oct 02, 2014 | 55.36 | 55.89 | 55.02 | 55.75 | 1,870,188 | +0.46(+0.83%) |
Oct 01, 2014 | 55.83 | 55.93 | 54.99 | 55.29 | 2,145,879 | -0.78(-1.39%) |
Sep 30, 2014 | 55.99 | 56.30 | 55.86 | 56.07 | 1,612,693 | +0.01(+0.02%) |
Sep 29, 2014 | 55.53 | 56.28 | 55.41 | 56.06 | 3,178,252 | +0.32(+0.57%) |
Sep 26, 2014 | 55.71 | 56.11 | 55.36 | 55.74 | 5,370,196 | +0.20(+0.36%) |
Sep 25, 2014 | 56.00 | 56.12 | 55.33 | 55.54 | 2,026,254 | -0.61(-1.08%) |
Sep 24, 2014 | 55.75 | 56.27 | 55.64 | 56.15 | 4,395,619 | +0.36(+0.65%) |
Sep 23, 2014 | 56.67 | 56.79 | 55.76 | 55.78 | 2,459,758 | -0.97(-1.71%) |
Sep 22, 2014 | 57.07 | 57.20 | 56.54 | 56.76 | 2,547,502 | -0.25(-0.45%) |
Sep 19, 2014 | 57.27 | 57.32 | 56.80 | 57.01 | 3,190,751 | -0.10(-0.18%) |
Sep 18, 2014 | 56.30 | 57.40 | 56.13 | 57.11 | 4,525,398 | +0.91(+1.63%) |
Sep 17, 2014 | 55.75 | 56.29 | 55.57 | 56.20 | 1,809,006 | +0.47(+0.83%) |
Sep 16, 2014 | 55.38 | 55.80 | 55.38 | 55.73 | 1,562,731 | +0.12(+0.22%) |
Sep 15, 2014 | 56.13 | 56.25 | 55.54 | 55.61 | 1,173,298 | -0.31(-0.55%) |
Sep 12, 2014 | 55.70 | 56.22 | 55.69 | 55.92 | 1,793,221 | +0.24(+0.43%) |
Sep 11, 2014 | 55.80 | 56.09 | 55.53 | 55.68 | 1,622,696 | -0.14(-0.25%) |
Sep 10, 2014 | 55.96 | 56.11 | 55.60 | 55.82 | 1,730,133 | -0.09(-0.16%) |
Sep 09, 2014 | 55.27 | 56.04 | 55.20 | 55.91 | 2,050,181 | +0.37(+0.67%) |
Sep 08, 2014 | 55.42 | 55.79 | 55.25 | 55.54 | 1,901,414 | -0.07(-0.13%) |
Sep 05, 2014 | 54.93 | 55.78 | 54.77 | 55.61 | 3,098,998 | +0.59(+1.07%) |
Sep 04, 2014 | 55.02 | 55.57 | 54.85 | 55.02 | 3,109,452 | +0.05(+0.08%) |
Sep 03, 2014 | 54.49 | 55.05 | 54.42 | 54.98 | 2,974,451 | +0.52(+0.95%) |
Sep 02, 2014 | 53.87 | 54.70 | 53.79 | 54.46 | 4,135,602 | +0.84(+1.56%) |
Aug 29, 2014 | 53.90 | 53.62 | 53.62 | 53.62 | 2,670,900 | -0.33(-0.60%) |
Aug 28, 2014 | 53.48 | 54.26 | 53.32 | 53.95 | 3,155,815 | +0.39(+0.73%) |
Aug 27, 2014 | 53.52 | 53.69 | 53.17 | 53.56 | 2,482,710 | +0.05(+0.09%) |
Aug 26, 2014 | 53.81 | 54.16 | 53.43 | 53.51 | 2,423,578 | -0.35(-0.65%) |
Aug 25, 2014 | 54.37 | 54.69 | 53.80 | 53.86 | 2,496,037 | -0.41(-0.75%) |
Aug 22, 2014 | 54.39 | 54.58 | 54.04 | 54.27 | 2,473,718 | -0.02(-0.03%) |
Aug 21, 2014 | 54.04 | 54.52 | 53.60 | 54.28 | 5,605,083 | -0.72(-1.31%) |
Aug 20, 2014 | 54.76 | 55.36 | 54.43 | 55.00 | 3,501,199 | +0.29(+0.53%) |
Aug 19, 2014 | 54.32 | 55.17 | 54.29 | 54.71 | 5,911,110 | +0.45(+0.83%) |
Aug 18, 2014 | 54.75 | 54.80 | 54.04 | 54.26 | 9,116,394 | -1.34(-2.42%) |
Aug 15, 2014 | 56.15 | 56.16 | 55.30 | 55.60 | 1,883,515 | -0.33(-0.58%) |
Aug 14, 2014 | 55.54 | 56.05 | 55.40 | 55.93 | 1,107,435 | +0.49(+0.89%) |
Aug 13, 2014 | 55.17 | 55.49 | 54.48 | 55.44 | 1,765,181 | +0.52(+0.94%) |
Aug 12, 2014 | 54.91 | 55.41 | 54.70 | 54.92 | 2,065,404 | -0.18(-0.32%) |
Aug 11, 2014 | 55.69 | 55.88 | 54.99 | 55.10 | 2,117,938 | -0.58(-1.04%) |
Aug 08, 2014 | 55.34 | 55.77 | 54.96 | 55.68 | 1,711,728 | +0.60(+1.10%) |
Aug 07, 2014 | 55.16 | 55.53 | 54.68 | 55.08 | 1,791,051 | +0.07(+0.12%) |
Aug 06, 2014 | 54.59 | 55.68 | 54.43 | 55.01 | 2,205,099 | +0.25(+0.46%) |
Aug 05, 2014 | 55.58 | 56.65 | 54.42 | 54.76 | 6,155,962 | -1.21(-2.16%) |
Aug 04, 2014 | 54.77 | 56.28 | 54.70 | 55.97 | 3,396,992 | +1.27(+2.32%) |
Aug 01, 2014 | 54.56 | 54.95 | 54.26 | 54.70 | 2,895,787 | +0.23(+0.42%) |
Jul 31, 2014 | 55.31 | 55.82 | 54.39 | 54.47 | 5,106,768 | -1.00(-1.80%) |
Jul 30, 2014 | 54.70 | 55.85 | 54.50 | 55.47 | 7,141,484 | +1.03(+1.89%) |
Jul 29, 2014 | 54.57 | 55.21 | 53.76 | 54.44 | 13,010,995 | -0.43(-0.78%) |
Jul 28, 2014 | 59.70 | 59.84 | 54.65 | 54.87 | 36,322,352 | +0.65(+1.20%) |
Jul 25, 2014 | 54.84 | 54.94 | 54.13 | 54.22 | 793,214 | -0.73(-1.33%) |
Jul 24, 2014 | 54.48 | 55.18 | 54.48 | 54.95 | 1,522,071 | +0.49(+0.90%) |
Jul 23, 2014 | 54.44 | 54.58 | 54.12 | 54.46 | 553,050 | +0.17(+0.31%) |
Jul 22, 2014 | 54.63 | 54.68 | 54.16 | 54.29 | 819,508 | -0.12(-0.22%) |
Jul 21, 2014 | 54.64 | 54.84 | 54.32 | 54.41 | 664,909 | -0.35(-0.64%) |
Jul 18, 2014 | 54.48 | 54.89 | 54.01 | 54.76 | 1,232,091 | +0.56(+1.03%) |
Jul 17, 2014 | 54.25 | 54.80 | 54.06 | 54.20 | 1,156,281 | -0.37(-0.68%) |
Jul 16, 2014 | 55.17 | 55.20 | 54.29 | 54.57 | 1,445,706 | -0.60(-1.09%) |
Jul 15, 2014 | 55.37 | 55.70 | 54.98 | 55.17 | 2,159,501 | -0.12(-0.22%) |
Jul 14, 2014 | 55.45 | 55.65 | 55.16 | 55.29 | 1,239,113 | +0.04(+0.07%) |
Jul 11, 2014 | 55.43 | 55.51 | 54.67 | 55.25 | 1,343,666 | -0.23(-0.41%) |
Jul 10, 2014 | 54.51 | 55.80 | 54.12 | 55.48 | 2,097,294 | +0.26(+0.47%) |
Jul 09, 2014 | 56.70 | 56.70 | 55.05 | 55.22 | 1,589,638 | +0.07(+0.13%) |
Jul 08, 2014 | 55.20 | 55.58 | 55.04 | 55.15 | 1,693,154 | -0.20(-0.36%) |
Jul 07, 2014 | 54.95 | 55.36 | 54.79 | 55.35 | 1,953,013 | +0.35(+0.64%) |
Jul 03, 2014 | 54.83 | 55.00 | 55.00 | 55.00 | 1,071,200 | +0.25(+0.46%) |
Jul 02, 2014 | 54.24 | 54.88 | 54.24 | 54.75 | 1,438,579 | +0.33(+0.61%) |
Jul 01, 2014 | 54.41 | 54.79 | 54.17 | 54.42 | 1,588,078 | -0.04(-0.07%) |
Jun 30, 2014 | 53.47 | 54.56 | 53.16 | 54.46 | 2,963,129 | +1.11(+2.08%) |
Jun 27, 2014 | 53.63 | 53.63 | 52.92 | 53.35 | 1,320,464 | -0.31(-0.58%) |
Jun 26, 2014 | 53.81 | 53.81 | 53.11 | 53.66 | 1,452,302 | -0.26(-0.48%) |
Jun 25, 2014 | 54.63 | 54.63 | 53.67 | 53.92 | 2,067,927 | +0.15(+0.28%) |
Jun 24, 2014 | 53.67 | 53.97 | 53.43 | 53.77 | 2,263,771 | +0.27(+0.50%) |
Jun 23, 2014 | 53.78 | 53.87 | 53.39 | 53.50 | 1,255,485 | -0.18(-0.34%) |
Jun 20, 2014 | 53.99 | 54.03 | 53.40 | 53.68 | 2,375,521 | -0.04(-0.07%) |
Jun 19, 2014 | 53.80 | 54.06 | 53.41 | 53.72 | 1,163,325 | -0.03(-0.06%) |
Jun 18, 2014 | 53.71 | 53.95 | 53.36 | 53.75 | 1,117,055 | -0.15(-0.28%) |
Jun 17, 2014 | 53.89 | 54.18 | 53.70 | 53.90 | 784,588 | -0.10(-0.19%) |
Jun 16, 2014 | 53.84 | 54.31 | 53.84 | 54.00 | 964,283 | +0.08(+0.15%) |
Jun 13, 2014 | 54.04 | 54.12 | 53.57 | 53.92 | 1,196,200 | -0.01(-0.02%) |
Jun 12, 2014 | 54.08 | 54.29 | 53.55 | 53.93 | 1,183,514 | -0.34(-0.63%) |
Jun 11, 2014 | 54.64 | 54.68 | 54.02 | 54.27 | 1,109,918 | -0.34(-0.62%) |
Jun 10, 2014 | 55.62 | 55.62 | 54.54 | 54.61 | 1,620,647 | -0.53(-0.96%) |
Jun 06, 2014 | 54.93 | 55.35 | 54.67 | 55.14 | 1,350,840 | +0.48(+0.88%) |
Jun 05, 2014 | 54.32 | 54.73 | 53.86 | 54.66 | 1,777,470 | +0.34(+0.63%) |
Jun 04, 2014 | 53.77 | 54.34 | 53.62 | 54.32 | 1,209,002 | +0.35(+0.65%) |
Jun 03, 2014 | 52.67 | 54.27 | 52.67 | 53.97 | 2,993,119 | +0.65(+1.22%) |
Jun 02, 2014 | 52.99 | 53.41 | 52.87 | 53.32 | 1,044,197 | +0.29(+0.55%) |
May 30, 2014 | 53.52 | 53.69 | 52.63 | 53.03 | 1,402,081 | -0.23(-0.43%) |
May 29, 2014 | 53.59 | 53.68 | 52.86 | 53.26 | 2,003,737 | +0.48(+0.91%) |
May 28, 2014 | 53.05 | 53.14 | 52.26 | 52.78 | 1,680,428 | -0.39(-0.73%) |
May 27, 2014 | 52.77 | 53.35 | 52.75 | 53.17 | 1,696,818 | +0.49(+0.93%) |
May 23, 2014 | 53.39 | 52.68 | 52.68 | 52.68 | 2,441,800 | -0.77(-1.44%) |
May 22, 2014 | 53.92 | 54.50 | 53.01 | 53.45 | 5,178,310 | +3.45(+6.90%) |
May 21, 2014 | 51.04 | 51.39 | 49.69 | 50.00 | 3,511,049 | -1.12(-2.19%) |
May 20, 2014 | 51.89 | 52.08 | 50.92 | 51.12 | 2,292,000 | -0.90(-1.73%) |
May 19, 2014 | 51.63 | 52.13 | 51.29 | 52.02 | 1,711,338 | +0.23(+0.44%) |
May 16, 2014 | 51.07 | 51.91 | 50.78 | 51.79 | 1,405,651 | +0.78(+1.53%) |
May 15, 2014 | 51.57 | 51.59 | 50.52 | 51.01 | 1,782,522 | -0.73(-1.41%) |
May 14, 2014 | 52.03 | 52.30 | 51.60 | 51.74 | 1,178,364 | -0.45(-0.86%) |
May 13, 2014 | 53.14 | 53.14 | 51.97 | 52.19 | 2,609,757 | -1.12(-2.10%) |
May 12, 2014 | 52.78 | 53.35 | 52.73 | 53.31 | 1,515,782 | +0.54(+1.02%) |
May 09, 2014 | 51.97 | 52.80 | 51.56 | 52.77 | 1,360,042 | +0.73(+1.40%) |
May 08, 2014 | 52.02 | 52.80 | 51.79 | 52.04 | 1,752,752 | +0.12(+0.23%) |
May 07, 2014 | 51.58 | 51.97 | 51.38 | 51.92 | 1,636,582 | +0.33(+0.64%) |
May 06, 2014 | 51.95 | 52.51 | 51.48 | 51.59 | 1,231,148 | -0.42(-0.81%) |
May 05, 2014 | 52.20 | 52.38 | 51.61 | 52.01 | 1,011,952 | -0.49(-0.93%) |
May 02, 2014 | 51.85 | 52.72 | 51.63 | 52.50 | 1,434,192 | +0.86(+1.67%) |
May 01, 2014 | 52.34 | 52.40 | 51.55 | 51.64 | 1,154,401 | -0.43(-0.83%) |
Apr 30, 2014 | 51.39 | 52.11 | 51.15 | 52.07 | 1,337,088 | +0.56(+1.09%) |
Apr 29, 2014 | 51.97 | 52.24 | 51.25 | 51.51 | 1,185,414 | -0.38(-0.73%) |
Apr 28, 2014 | 51.63 | 52.30 | 51.41 | 51.89 | 1,287,913 | +0.53(+1.03%) |
Apr 25, 2014 | 51.21 | 51.73 | 51.00 | 51.36 | 1,196,315 | -0.06(-0.12%) |
Apr 24, 2014 | 51.74 | 51.89 | 51.18 | 51.42 | 722,142 | -0.09(-0.17%) |
Apr 23, 2014 | 51.84 | 51.87 | 51.25 | 51.51 | 1,172,092 | +0.15(+0.29%) |
Apr 22, 2014 | 50.65 | 51.50 | 50.65 | 51.36 | 1,627,324 | +0.69(+1.36%) |
Apr 21, 2014 | 51.10 | 51.30 | 50.49 | 50.67 | 1,333,878 | -0.42(-0.82%) |
Apr 17, 2014 | 50.63 | 51.09 | 51.09 | 51.09 | 1,392,200 | +0.40(+0.79%) |
Apr 16, 2014 | 51.18 | 51.42 | 50.49 | 50.69 | 1,010,873 | -0.04(-0.08%) |
Apr 15, 2014 | 51.06 | 51.35 | 50.15 | 50.73 | 1,975,917 | -0.21(-0.41%) |
Apr 14, 2014 | 51.09 | 51.23 | 50.44 | 50.94 | 2,048,841 | +0.20(+0.39%) |
Apr 11, 2014 | 50.50 | 51.08 | 50.31 | 50.74 | 3,012,968 | -0.07(-0.14%) |
Apr 10, 2014 | 52.03 | 52.10 | 50.66 | 50.81 | 2,341,549 | -1.32(-2.53%) |
Apr 09, 2014 | 50.98 | 52.18 | 50.94 | 52.13 | 2,746,360 | +1.24(+2.44%) |
Apr 08, 2014 | 50.83 | 51.14 | 50.61 | 50.89 | 1,935,368 | -0.05(-0.10%) |
Apr 07, 2014 | 52.09 | 52.17 | 50.58 | 50.94 | 2,768,097 | -1.17(-2.25%) |
Apr 04, 2014 | 53.00 | 53.15 | 51.92 | 52.11 | 2,075,014 | -0.65(-1.23%) |
Apr 03, 2014 | 52.83 | 53.10 | 52.61 | 52.76 | 2,286,729 | -0.06(-0.11%) |
Apr 02, 2014 | 52.47 | 52.97 | 52.28 | 52.82 | 1,930,443 | +0.35(+0.67%) |
Apr 01, 2014 | 51.52 | 52.78 | 51.52 | 52.47 | 1,752,916 | +0.29(+0.56%) |
Mar 31, 2014 | 52.25 | 52.41 | 51.71 | 52.18 | 2,018,019 | +0.03(+0.06%) |
Mar 28, 2014 | 52.01 | 52.53 | 51.93 | 52.15 | 1,405,304 | +0.32(+0.62%) |
Mar 27, 2014 | 51.89 | 52.09 | 51.22 | 51.83 | 1,757,355 | -0.20(-0.38%) |
Mar 26, 2014 | 52.14 | 52.59 | 52.03 | 52.03 | 1,984,111 | +0.12(+0.23%) |
Mar 25, 2014 | 52.38 | 52.64 | 51.85 | 51.91 | 1,763,537 | -0.38(-0.73%) |
Mar 24, 2014 | 52.90 | 53.00 | 52.04 | 52.29 | 2,381,147 | -0.46(-0.87%) |
Mar 21, 2014 | 53.74 | 53.86 | 52.63 | 52.75 | 3,666,543 | -0.57(-1.07%) |
Mar 20, 2014 | 53.12 | 53.61 | 52.96 | 53.32 | 1,183,932 | +0.05(+0.09%) |
Mar 19, 2014 | 53.78 | 53.94 | 52.91 | 53.27 | 1,348,201 | -0.39(-0.73%) |
Mar 18, 2014 | 53.62 | 53.87 | 53.33 | 53.66 | 1,153,803 | -0.02(-0.04%) |
Mar 17, 2014 | 54.30 | 54.30 | 53.27 | 53.68 | 1,486,559 | -0.24(-0.45%) |
Mar 14, 2014 | 54.02 | 54.75 | 53.86 | 53.92 | 1,386,385 | -0.29(-0.53%) |
Mar 13, 2014 | 54.10 | 54.94 | 54.00 | 54.21 | 1,634,589 | -0.75(-1.36%) |
Mar 12, 2014 | 54.14 | 54.99 | 54.11 | 54.96 | 2,273,308 | +0.53(+0.97%) |
Mar 11, 2014 | 54.48 | 54.58 | 54.23 | 54.43 | 1,417,670 | +0.14(+0.26%) |
Mar 10, 2014 | 54.30 | 54.54 | 54.00 | 54.29 | 1,836,673 | -0.04(-0.07%) |
Mar 07, 2014 | 54.60 | 54.94 | 54.28 | 54.33 | 1,896,080 | +0.22(+0.41%) |
Mar 06, 2014 | 54.02 | 54.37 | 53.69 | 54.11 | 1,329,528 | +0.10(+0.19%) |
Mar 05, 2014 | 54.52 | 54.60 | 53.59 | 54.01 | 2,558,952 | -0.62(-1.13%) |
Mar 04, 2014 | 55.10 | 55.32 | 54.24 | 54.63 | 1,941,720 | -0.09(-0.16%) |