Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 57.46 | 57.46 | 56.91 | 57.02 | 586,445 | -0.49(-0.86%) |
Apr 29, 2015 | 57.36 | 57.53 | 57.36 | 57.51 | 1,358 | -0.25(-0.44%) |
Apr 28, 2015 | 57.70 | 57.76 | 57.70 | 57.76 | 677 | -0.16(-0.28%) |
Apr 27, 2015 | 58.23 | 58.23 | 57.93 | 57.93 | 14,451 | -0.03(-0.06%) |
Apr 24, 2015 | 57.96 | 57.96 | 57.96 | 57.96 | 292 | -0.27(-0.46%) |
Apr 23, 2015 | 58.23 | 58.23 | 58.23 | 58.23 | 279 | +0.24(+0.42%) |
Apr 22, 2015 | 57.71 | 57.99 | 57.71 | 57.99 | 617 | +0.09(+0.16%) |
Apr 20, 2015 | 57.88 | 57.94 | 57.83 | 57.89 | 132 | +0.65(+1.13%) |
Apr 17, 2015 | 57.50 | 57.50 | 57.25 | 57.25 | 1,720 | -0.73(-1.26%) |
Apr 16, 2015 | 57.98 | 58.04 | 57.98 | 57.98 | 1,025 | +0.09(+0.15%) |
Apr 14, 2015 | 58.12 | 58.12 | 57.88 | 57.89 | 101 | +0.04(+0.06%) |
Apr 13, 2015 | 58.63 | 58.63 | 57.85 | 57.86 | 16,064 | -0.26(-0.44%) |
Apr 10, 2015 | 58.07 | 58.13 | 58.07 | 58.12 | 7,724 | +0.29(+0.51%) |
Apr 09, 2015 | 57.65 | 57.85 | 57.63 | 57.82 | 3,159 | +0.09(+0.15%) |
Apr 08, 2015 | 57.74 | 57.74 | 57.74 | 57.74 | 243 | -0.17(-0.30%) |
Apr 07, 2015 | 58.42 | 58.42 | 57.91 | 57.91 | 1,157 | -0.03(-0.05%) |
Apr 06, 2015 | 58.01 | 58.05 | 57.88 | 57.94 | 3,527 | +0.43(+0.74%) |
Apr 02, 2015 | 57.05 | 57.51 | 57.51 | 57.51 | 40,070 | +0.19(+0.33%) |
Apr 01, 2015 | 57.39 | 57.39 | 57.04 | 57.32 | 24,988 | -0.02(-0.03%) |
Mar 31, 2015 | 57.56 | 57.78 | 57.34 | 57.34 | 585,185 | -0.51(-0.88%) |
Mar 30, 2015 | 57.39 | 57.85 | 57.39 | 57.85 | 988 | +0.84(+1.47%) |
Mar 27, 2015 | 56.96 | 57.01 | 56.93 | 57.01 | 1,486 | +0.14(+0.25%) |
Mar 26, 2015 | 56.98 | 56.98 | 56.62 | 56.87 | 2,722 | -0.14(-0.25%) |
Mar 25, 2015 | 57.26 | 57.26 | 57.02 | 57.02 | 927 | -1.06(-1.82%) |
Mar 24, 2015 | 58.26 | 58.30 | 58.06 | 58.07 | 5,635 | -0.36(-0.62%) |
Mar 23, 2015 | 58.51 | 58.60 | 58.44 | 58.44 | 33,671 | -0.08(-0.13%) |
Mar 20, 2015 | 58.33 | 58.51 | 58.23 | 58.51 | 1,944 | +0.65(+1.12%) |
Mar 19, 2015 | 58.10 | 58.10 | 57.84 | 57.87 | 2,238 | -0.47(-0.81%) |
Mar 18, 2015 | 57.19 | 58.35 | 57.19 | 58.34 | 15,958 | +1.00(+1.74%) |
Mar 17, 2015 | 57.34 | 57.34 | 57.34 | 57.34 | 1,756 | -0.19(-0.33%) |
Mar 16, 2015 | 57.37 | 57.53 | 57.37 | 57.53 | 1,533 | +0.64(+1.12%) |
Mar 13, 2015 | 57.60 | 57.60 | 56.61 | 56.89 | 2,580 | -0.12(-0.20%) |
Mar 12, 2015 | 57.01 | 57.01 | 57.01 | 57.01 | 537 | +0.55(+0.97%) |
Mar 11, 2015 | 56.58 | 56.58 | 56.45 | 56.46 | 3,666 | -0.09(-0.15%) |
Mar 10, 2015 | 56.62 | 56.65 | 56.50 | 56.55 | 3,514 | -0.65(-1.13%) |
Mar 09, 2015 | 57.20 | 57.20 | 57.20 | 57.20 | 501 | +0.23(+0.41%) |
Mar 06, 2015 | 57.11 | 57.11 | 56.96 | 56.96 | 918 | -0.87(-1.50%) |
Mar 05, 2015 | 58.16 | 58.16 | 57.77 | 57.83 | 10,154 | +0.22(+0.39%) |
Mar 04, 2015 | 58.43 | 57.98 | 57.58 | 57.61 | 2,144 | -0.37(-0.64%) |
Mar 03, 2015 | 57.93 | 57.98 | 57.93 | 57.98 | 2,106 | -0.08(-0.13%) |
Mar 02, 2015 | 57.96 | 58.12 | 57.96 | 58.06 | 1,397 | +0.07(+0.12%) |
Feb 27, 2015 | 58.23 | 58.23 | 57.94 | 57.99 | 6,227 | -0.21(-0.36%) |
Feb 25, 2015 | 58.20 | 58.19 | 58.19 | 58.19 | 3,135 | +0.00(+0.01%) |
Feb 24, 2015 | 58.57 | 58.57 | 58.11 | 58.19 | 7,548 | +0.11(+0.19%) |
Feb 23, 2015 | 58.05 | 58.08 | 58.05 | 58.08 | 541 | +0.26(+0.46%) |
Feb 20, 2015 | 58.41 | 58.41 | 57.72 | 57.82 | 513 | -0.12(-0.20%) |
Feb 19, 2015 | 57.88 | 57.93 | 57.88 | 57.93 | 1,039 | +0.37(+0.64%) |
Feb 18, 2015 | 57.76 | 57.76 | 57.57 | 57.57 | 687 | -0.18(-0.32%) |
Feb 17, 2015 | 58.38 | 58.38 | 57.61 | 57.75 | 842 | +0.17(+0.29%) |
Feb 13, 2015 | 57.55 | 57.58 | 57.58 | 57.58 | 2,787 | +0.03(+0.04%) |
Feb 12, 2015 | 57.37 | 57.60 | 57.37 | 57.56 | 5,850 | +0.49(+0.85%) |
Feb 11, 2015 | 57.07 | 57.18 | 57.07 | 57.07 | 1,084 | -0.06(-0.10%) |
Feb 10, 2015 | 56.84 | 57.13 | 56.84 | 57.13 | 554 | +0.17(+0.29%) |
Feb 06, 2015 | 56.96 | 56.96 | 56.96 | 56.96 | 127 | -0.28(-0.49%) |
Feb 05, 2015 | 57.01 | 57.25 | 57.01 | 57.25 | 8,501 | +0.61(+1.08%) |
Feb 04, 2015 | 56.74 | 57.01 | 56.64 | 56.64 | 2,498 | -0.08(-0.15%) |
Feb 03, 2015 | 56.52 | 56.72 | 56.49 | 56.72 | 35,112 | +1.00(+1.79%) |
Feb 02, 2015 | 55.69 | 55.72 | 55.41 | 55.72 | 3,832 | +0.20(+0.35%) |
Jan 30, 2015 | 55.84 | 56.02 | 55.53 | 55.53 | 1,364 | -0.66(-1.18%) |
Jan 29, 2015 | 55.78 | 56.20 | 55.75 | 56.19 | 4,856 | -0.40(-0.70%) |
Jan 28, 2015 | 56.58 | 56.64 | 56.58 | 56.58 | 778 | +0.01(+0.02%) |
Jan 27, 2015 | 56.82 | 56.83 | 56.30 | 56.58 | 3,308 | -0.41(-0.73%) |
Jan 26, 2015 | 57.31 | 57.31 | 56.51 | 56.99 | 3,833 | +0.15(+0.27%) |
Jan 23, 2015 | 56.82 | 56.90 | 56.82 | 56.84 | 1,806 | -0.07(-0.12%) |
Jan 22, 2015 | 56.03 | 56.90 | 56.03 | 56.90 | 224,433 | +0.80(+1.43%) |
Jan 21, 2015 | 56.46 | 56.46 | 55.89 | 56.10 | 2,140 | +0.19(+0.35%) |
Jan 20, 2015 | 56.77 | 56.77 | 55.79 | 55.91 | 2,475 | +0.36(+0.64%) |
Jan 16, 2015 | 55.21 | 55.55 | 55.21 | 55.55 | 616 | +0.16(+0.28%) |
Jan 15, 2015 | 55.75 | 55.75 | 55.28 | 55.40 | 22,704 | -0.06(-0.11%) |
Jan 14, 2015 | 55.29 | 55.46 | 55.04 | 55.46 | 7,910 | -0.34(-0.62%) |
Jan 13, 2015 | 56.57 | 56.57 | 55.80 | 55.80 | 896 | -0.08(-0.14%) |
Jan 12, 2015 | 56.15 | 56.15 | 56.15 | 55.88 | 1,716 | -0.43(-0.76%) |
Jan 09, 2015 | 56.18 | 56.38 | 56.18 | 56.31 | 19,169 | -0.37(-0.65%) |
Jan 08, 2015 | 56.43 | 56.70 | 56.43 | 56.68 | 3,505 | +0.84(+1.50%) |
Jan 07, 2015 | 55.45 | 55.86 | 55.38 | 55.84 | 24,143 | +0.51(+0.92%) |
Jan 06, 2015 | 55.35 | 55.35 | 55.34 | 55.34 | 1,213 | -0.22(-0.40%) |
Jan 05, 2015 | 56.07 | 56.07 | 55.56 | 55.56 | 42,662 | -0.68(-1.21%) |
Jan 02, 2015 | 56.22 | 56.33 | 56.22 | 56.24 | 1,157 | -0.18(-0.32%) |
Dec 31, 2014 | 57.16 | 56.42 | 56.42 | 56.42 | 19,512 | -0.66(-1.16%) |
Dec 30, 2014 | 57.45 | 57.45 | 57.08 | 57.08 | 14,226 | -0.28(-0.48%) |
Dec 29, 2014 | 57.34 | 57.43 | 57.34 | 57.36 | 58,217 | +0.09(+0.17%) |
Dec 26, 2014 | 57.30 | 57.37 | 57.26 | 57.26 | 54,482 | -0.13(-0.22%) |
Dec 23, 2014 | 57.43 | 57.39 | 57.39 | 57.39 | 813 | +0.36(+0.63%) |
Dec 22, 2014 | 56.98 | 57.04 | 56.98 | 57.03 | 1,900 | +0.34(+0.61%) |
Dec 19, 2014 | 56.69 | 56.69 | 56.69 | 56.69 | 400 | +0.66(+1.17%) |
Dec 18, 2014 | 56.09 | 56.22 | 56.03 | 56.03 | 2,068 | +0.96(+1.75%) |
Dec 17, 2014 | 54.77 | 55.07 | 54.77 | 55.07 | 933 | +0.34(+0.61%) |
Dec 15, 2014 | 55.27 | 55.27 | 54.61 | 54.73 | 7,535 | -0.58(-1.05%) |
Dec 12, 2014 | 55.51 | 55.68 | 55.14 | 55.31 | 1,677 | -0.84(-1.50%) |
Dec 11, 2014 | 56.15 | 56.15 | 56.15 | 56.15 | 3,077 | +0.53(+0.96%) |
Dec 10, 2014 | 55.94 | 55.94 | 55.62 | 55.62 | 993 | -0.68(-1.21%) |
Dec 09, 2014 | 55.96 | 56.30 | 55.96 | 56.30 | 11,736 | -0.05(-0.09%) |
Dec 08, 2014 | 56.35 | 56.35 | 56.35 | 56.35 | 5,897 | -0.20(-0.36%) |
Dec 05, 2014 | 56.48 | 56.55 | 56.48 | 56.55 | 987 | -0.01(-0.02%) |
Dec 03, 2014 | 56.46 | 56.56 | 56.56 | 56.56 | 1,045 | +0.24(+0.42%) |
Dec 02, 2014 | 56.21 | 56.33 | 56.21 | 56.33 | 17,753 | +0.16(+0.28%) |
Dec 01, 2014 | 56.17 | 56.17 | 56.17 | 56.17 | 433 | -0.33(-0.58%) |
Nov 28, 2014 | 56.58 | 56.58 | 56.50 | 56.50 | 493 | +0.11(+0.20%) |
Nov 26, 2014 | 56.34 | 56.39 | 56.39 | 56.39 | 1,277 | +0.04(+0.08%) |
Nov 25, 2014 | 56.32 | 56.39 | 56.32 | 56.34 | 3,313 | +0.65(+1.17%) |
Nov 19, 2014 | 55.69 | 55.69 | 55.69 | 55.69 | 162 | -0.17(-0.31%) |
Nov 18, 2014 | 55.68 | 55.86 | 55.65 | 55.86 | 1,116 | +0.37(+0.67%) |
Nov 17, 2014 | 55.25 | 55.54 | 55.25 | 55.49 | 1,239 | +0.11(+0.20%) |
Nov 13, 2014 | 55.38 | 55.38 | 55.38 | 55.38 | 160 | -0.03(-0.05%) |
Nov 12, 2014 | 55.40 | 55.41 | 55.40 | 55.41 | 2,385 | -0.09(-0.17%) |
Nov 10, 2014 | 55.50 | 55.50 | 55.50 | 55.50 | 65 | +0.43(+0.78%) |
Nov 05, 2014 | 54.95 | 55.07 | 54.94 | 55.07 | 26 | +0.31(+0.57%) |
Nov 04, 2014 | 54.80 | 54.80 | 54.76 | 54.76 | 637 | -0.17(-0.31%) |
Nov 03, 2014 | 55.02 | 55.02 | 54.86 | 54.93 | 37,381 | +0.16(+0.29%) |
Oct 31, 2014 | 54.71 | 54.78 | 54.67 | 54.77 | 41,581 | +0.55(+1.02%) |
Oct 30, 2014 | 53.99 | 54.37 | 53.99 | 54.22 | 70,124 | +0.53(+0.99%) |
Oct 28, 2014 | 53.73 | 53.73 | 53.68 | 53.69 | 213 | +0.20(+0.38%) |
Oct 24, 2014 | 53.50 | 53.51 | 53.48 | 53.48 | 138 | +0.35(+0.66%) |
Oct 23, 2014 | 53.09 | 53.17 | 53.08 | 53.13 | 14,496 | +0.53(+1.01%) |
Oct 22, 2014 | 52.90 | 53.03 | 52.60 | 52.60 | 211,815 | +0.83(+1.60%) |
Oct 20, 2014 | 51.61 | 51.77 | 51.77 | 51.77 | 1,858 | +0.31(+0.60%) |
Oct 17, 2014 | 51.59 | 51.59 | 51.39 | 51.46 | 49,610 | +0.53(+1.03%) |
Oct 16, 2014 | 50.29 | 50.94 | 50.29 | 50.94 | 2,981 | +0.65(+1.28%) |
Oct 15, 2014 | 50.58 | 50.58 | 49.91 | 50.29 | 27,450 | -0.76(-1.48%) |
Oct 14, 2014 | 51.29 | 51.46 | 51.05 | 51.05 | 4,574 | -0.53(-1.02%) |
Oct 13, 2014 | 51.71 | 51.71 | 51.28 | 51.57 | 3,636 | -0.00(-0.00%) |
Oct 10, 2014 | 52.21 | 52.21 | 51.58 | 51.58 | 2,583 | -0.70(-1.35%) |
Oct 09, 2014 | 52.87 | 52.87 | 52.28 | 52.28 | 49,848 | -0.51(-0.98%) |
Oct 08, 2014 | 52.78 | 52.79 | 52.78 | 52.79 | 1,104 | +0.14(+0.26%) |
Oct 07, 2014 | 52.66 | 52.66 | 52.66 | 52.66 | 295 | -0.16(-0.29%) |
Oct 06, 2014 | 52.85 | 52.85 | 52.81 | 52.81 | 126,832 | -0.10(-0.19%) |
Oct 03, 2014 | 52.78 | 52.91 | 52.78 | 52.91 | 3,608 | +0.55(+1.04%) |
Oct 02, 2014 | 52.37 | 52.37 | 52.37 | 52.37 | 267 | +0.12(+0.23%) |
Oct 01, 2014 | 52.51 | 52.51 | 52.25 | 52.25 | 2,097 | -0.61(-1.16%) |
Sep 30, 2014 | 52.86 | 52.86 | 52.86 | 52.86 | 128 | +0.07(+0.13%) |
Sep 29, 2014 | 52.99 | 52.99 | 52.76 | 52.79 | 4,748 | -0.02(-0.03%) |
Sep 26, 2014 | 52.80 | 52.80 | 52.80 | 52.80 | 56 | +0.00(+0.00%) |
Sep 25, 2014 | 53.30 | 53.30 | 52.80 | 52.80 | 1,850 | -0.62(-1.16%) |
Sep 24, 2014 | 52.94 | 53.42 | 52.94 | 53.42 | 1,708 | +0.22(+0.42%) |
Sep 23, 2014 | 53.48 | 53.48 | 53.20 | 53.20 | 2,353 | -0.39(-0.74%) |
Sep 22, 2014 | 53.61 | 53.61 | 53.60 | 53.60 | 1,199 | -0.41(-0.76%) |
Sep 19, 2014 | 54.01 | 54.01 | 54.01 | 54.01 | 354 | +0.07(+0.14%) |
Sep 18, 2014 | 54.01 | 54.01 | 53.90 | 53.93 | 3,851 | +0.03(+0.05%) |
Sep 17, 2014 | 54.04 | 54.05 | 53.91 | 53.91 | 1,565 | -0.05(-0.10%) |
Sep 16, 2014 | 53.50 | 53.96 | 53.50 | 53.96 | 6,161 | +0.42(+0.79%) |
Sep 15, 2014 | 53.56 | 53.58 | 53.46 | 53.54 | 4,456 | -0.07(-0.12%) |
Sep 12, 2014 | 53.74 | 53.74 | 53.60 | 53.60 | 3,094 | -0.39(-0.72%) |
Sep 11, 2014 | 53.99 | 53.99 | 53.99 | 53.99 | 227 | -0.01(-0.02%) |
Sep 10, 2014 | 54.00 | 54.00 | 54.00 | 54.00 | 77 | +0.00(+0.00%) |
Sep 09, 2014 | 54.09 | 54.09 | 53.93 | 54.00 | 16,847 | -0.27(-0.49%) |
Sep 08, 2014 | 54.61 | 54.61 | 54.09 | 54.27 | 32,361 | +0.07(+0.13%) |
Sep 05, 2014 | 54.78 | 54.78 | 54.01 | 54.20 | 4,592 | +0.11(+0.21%) |
Sep 04, 2014 | 54.23 | 54.23 | 54.08 | 54.09 | 4,504 | -0.06(-0.11%) |
Sep 03, 2014 | 54.33 | 54.35 | 54.10 | 54.15 | 263,552 | +0.03(+0.05%) |
Sep 02, 2014 | 54.22 | 54.27 | 54.08 | 54.12 | 85,712 | +0.02(+0.03%) |
Aug 29, 2014 | 53.94 | 54.10 | 54.10 | 54.10 | 5,342 | +0.19(+0.35%) |
Aug 28, 2014 | 53.93 | 53.93 | 53.92 | 53.92 | 5,981 | +0.00(+0.00%) |
Aug 27, 2014 | 53.92 | 53.92 | 53.92 | 53.92 | 174 | -0.03(-0.06%) |
Aug 26, 2014 | 53.95 | 53.95 | 53.95 | 53.95 | 570 | +0.03(+0.05%) |
Aug 25, 2014 | 54.10 | 53.70 | 53.92 | 53.92 | 4,685 | +0.22(+0.42%) |
Aug 22, 2014 | 53.76 | 53.82 | 53.70 | 53.70 | 13,014 | -0.12(-0.23%) |
Aug 21, 2014 | 53.82 | 53.65 | 53.65 | 53.82 | 447 | +0.18(+0.33%) |
Aug 20, 2014 | 53.23 | 53.66 | 53.23 | 53.65 | 2,367 | +0.09(+0.16%) |
Aug 19, 2014 | 53.53 | 53.56 | 53.52 | 53.56 | 1,551 | +0.32(+0.60%) |
Aug 18, 2014 | 53.17 | 53.24 | 53.17 | 53.24 | 10,586 | +0.20(+0.37%) |
Aug 15, 2014 | 53.05 | 53.05 | 53.05 | 53.05 | 235 | +0.31(+0.59%) |
Aug 14, 2014 | 52.80 | 52.80 | 52.72 | 52.74 | 939 | +0.33(+0.63%) |
Aug 13, 2014 | 52.41 | 52.41 | 52.41 | 52.41 | 918 | +0.19(+0.37%) |
Aug 12, 2014 | 52.37 | 52.37 | 52.18 | 52.21 | 12,424 | -0.11(-0.21%) |
Aug 11, 2014 | 52.55 | 52.59 | 52.30 | 52.32 | 14,133 | +0.25(+0.48%) |
Aug 08, 2014 | 51.65 | 52.12 | 51.65 | 52.07 | 193,697 | +0.59(+1.14%) |
Aug 07, 2014 | 51.91 | 51.98 | 51.49 | 51.49 | 20,506 | -0.28(-0.53%) |
Aug 06, 2014 | 51.70 | 51.92 | 51.70 | 51.76 | 23,338 | -0.04(-0.08%) |
Aug 05, 2014 | 51.99 | 51.99 | 51.61 | 51.81 | 10,642 | -0.41(-0.79%) |
Aug 04, 2014 | 51.94 | 52.23 | 51.94 | 52.22 | 3,142 | +0.17(+0.33%) |
Aug 01, 2014 | 52.13 | 52.18 | 51.79 | 52.05 | 3,960 | -0.25(-0.48%) |
Jul 31, 2014 | 52.49 | 52.65 | 52.08 | 52.30 | 8,360 | -0.51(-0.96%) |
Jul 30, 2014 | 53.44 | 53.44 | 52.80 | 52.80 | 12,371 | -0.49(-0.92%) |
Jul 29, 2014 | 53.42 | 53.42 | 53.19 | 53.30 | 1,405 | +0.35(+0.67%) |
Jul 28, 2014 | 53.17 | 53.49 | 52.94 | 52.94 | 2,572 | -0.55(-1.03%) |
Jul 24, 2014 | 53.42 | 53.49 | 53.49 | 53.49 | 929 | +0.17(+0.32%) |
Jul 23, 2014 | 53.32 | 53.32 | 53.32 | 53.32 | 1 | +0.00(+0.00%) |
Jul 22, 2014 | 53.37 | 53.42 | 53.32 | 53.32 | 43,637 | +0.13(+0.25%) |
Jul 21, 2014 | 53.19 | 53.19 | 53.19 | 53.19 | 1,103 | -0.16(-0.31%) |
Jul 18, 2014 | 53.20 | 53.36 | 53.11 | 53.36 | 1,112 | +0.35(+0.67%) |
Jul 17, 2014 | 53.06 | 53.07 | 53.00 | 53.00 | 1,837 | -0.40(-0.76%) |
Jul 16, 2014 | 53.41 | 53.41 | 53.41 | 53.41 | 600 | +0.29(+0.55%) |
Jul 14, 2014 | 53.11 | 53.11 | 53.11 | 53.11 | 0 | +0.00(+0.00%) |
Jul 11, 2014 | 53.11 | 53.11 | 53.11 | 53.11 | 90 | +0.00(+0.00%) |
Jul 10, 2014 | 53.12 | 53.12 | 53.08 | 53.11 | 3,821 | -0.18(-0.34%) |
Jul 09, 2014 | 53.30 | 53.30 | 53.30 | 53.30 | 499 | +0.22(+0.42%) |
Jul 08, 2014 | 53.07 | 53.07 | 53.07 | 53.07 | 770 | -0.28(-0.52%) |
Jul 07, 2014 | 53.35 | 53.35 | 53.35 | 53.35 | 428 | -0.27(-0.50%) |
Jul 03, 2014 | 53.61 | 53.61 | 53.61 | 53.61 | 929 | +0.28(+0.53%) |
Jul 02, 2014 | 53.45 | 53.49 | 53.33 | 53.33 | 3,067 | -0.24(-0.45%) |
Jul 01, 2014 | 53.57 | 53.57 | 53.57 | 53.57 | 263 | +0.32(+0.60%) |
Jun 30, 2014 | 53.37 | 53.37 | 53.25 | 53.25 | 392 | +0.01(+0.02%) |
Jun 27, 2014 | 53.24 | 53.24 | 53.24 | 53.24 | 308 | +0.14(+0.26%) |
Jun 26, 2014 | 52.97 | 53.11 | 52.90 | 53.11 | 1,268 | -0.01(-0.02%) |
Jun 25, 2014 | 53.03 | 53.11 | 53.03 | 53.11 | 1,839 | -0.18(-0.34%) |
Jun 24, 2014 | 53.62 | 53.62 | 53.30 | 53.30 | 1,739 | -0.33(-0.61%) |
Jun 23, 2014 | 53.62 | 53.62 | 53.62 | 53.62 | 238 | +0.12(+0.23%) |
Jun 20, 2014 | 53.55 | 53.56 | 53.50 | 53.50 | 8,037 | +0.04(+0.08%) |
Jun 19, 2014 | 53.44 | 53.46 | 53.40 | 53.46 | 1,409 | +0.46(+0.88%) |
Jun 18, 2014 | 52.99 | 52.99 | 52.99 | 52.99 | 240 | +0.04(+0.07%) |
Jun 11, 2014 | 52.96 | 52.96 | 52.96 | 52.96 | 0 | +0.00(+0.00%) |
Jun 10, 2014 | 52.96 | 52.96 | 52.96 | 52.96 | 234 | -0.15(-0.28%) |
Jun 06, 2014 | 53.11 | 53.11 | 53.11 | 53.11 | 464 | +0.65(+1.23%) |
Jun 05, 2014 | 52.46 | 52.46 | 52.46 | 52.46 | 104 | +0.00(+0.00%) |
Jun 04, 2014 | 52.93 | 52.93 | 52.43 | 52.46 | 2,687 | -0.05(-0.10%) |
Jun 02, 2014 | 52.37 | 52.51 | 52.51 | 52.51 | 22,299 | +0.13(+0.24%) |
May 30, 2014 | 52.27 | 52.38 | 52.27 | 52.38 | 5,785 | +0.17(+0.33%) |
May 29, 2014 | 52.07 | 52.21 | 52.07 | 52.21 | 19,479 | +0.10(+0.20%) |
May 28, 2014 | 52.09 | 52.12 | 51.94 | 52.11 | 7,557 | +0.14(+0.27%) |
May 27, 2014 | 52.00 | 52.05 | 51.94 | 51.97 | 18,616 | +0.22(+0.43%) |
May 23, 2014 | 51.63 | 51.75 | 51.75 | 51.75 | 3,484 | +0.16(+0.30%) |
May 22, 2014 | 51.49 | 51.66 | 51.49 | 51.59 | 6,995 | +0.26(+0.50%) |
May 21, 2014 | 51.37 | 51.37 | 51.26 | 51.33 | 5,456 | +0.19(+0.37%) |
May 20, 2014 | 51.26 | 51.32 | 51.04 | 51.14 | 18,946 | -0.34(-0.67%) |
May 19, 2014 | 51.44 | 51.49 | 51.44 | 51.49 | 1,849 | +0.13(+0.25%) |
May 16, 2014 | 51.18 | 51.36 | 51.18 | 51.36 | 4,715 | +0.30(+0.59%) |
May 15, 2014 | 51.21 | 51.22 | 51.06 | 51.06 | 3,160 | -0.62(-1.20%) |
May 14, 2014 | 51.68 | 51.68 | 51.68 | 51.68 | 780 | -0.06(-0.12%) |
May 13, 2014 | 51.86 | 51.86 | 51.72 | 51.74 | 2,313 | +0.01(+0.02%) |
May 12, 2014 | 51.86 | 51.86 | 51.60 | 51.73 | 1,192 | +0.47(+0.92%) |
May 09, 2014 | 51.29 | 51.29 | 51.25 | 51.25 | 6,461 | -0.03(-0.07%) |
May 08, 2014 | 51.29 | 51.29 | 51.29 | 51.29 | 73 | +0.00(+0.00%) |
May 07, 2014 | 51.31 | 51.31 | 51.28 | 51.29 | 631 | +0.16(+0.30%) |
May 06, 2014 | 51.27 | 51.27 | 51.13 | 51.13 | 823 | -0.26(-0.50%) |
May 05, 2014 | 51.39 | 51.39 | 51.39 | 51.39 | 520 | +0.00(+0.00%) |
May 02, 2014 | 51.42 | 51.42 | 51.33 | 51.39 | 5,027 | +0.03(+0.05%) |