Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 50.61 | 50.61 | 49.61 | 49.80 | 10,045,835 | -0.10(-0.21%) |
Apr 29, 2015 | 49.43 | 50.08 | 49.29 | 49.90 | 8,234,955 | +0.23(+0.47%) |
Apr 28, 2015 | 49.27 | 49.68 | 49.13 | 49.67 | 5,817,873 | +0.50(+1.01%) |
Apr 27, 2015 | 49.70 | 49.84 | 49.12 | 49.17 | 6,038,349 | -0.33(-0.67%) |
Apr 24, 2015 | 49.75 | 49.76 | 49.15 | 49.50 | 8,559,394 | -0.55(-1.10%) |
Apr 23, 2015 | 50.05 | 50.50 | 49.87 | 50.05 | 6,310,854 | +0.28(+0.56%) |
Apr 22, 2015 | 49.82 | 49.96 | 49.23 | 49.77 | 6,110,423 | -0.10(-0.21%) |
Apr 21, 2015 | 50.30 | 50.58 | 49.60 | 49.87 | 7,585,362 | -0.43(-0.86%) |
Apr 20, 2015 | 49.92 | 50.77 | 49.89 | 50.30 | 10,700,315 | +0.67(+1.36%) |
Apr 17, 2015 | 50.29 | 50.29 | 49.26 | 49.63 | 13,116,094 | -0.97(-1.91%) |
Apr 16, 2015 | 50.58 | 51.12 | 50.01 | 50.60 | 11,449,725 | -0.29(-0.56%) |
Apr 15, 2015 | 50.52 | 51.07 | 50.22 | 50.88 | 10,601,957 | +0.76(+1.52%) |
Apr 14, 2015 | 48.99 | 50.26 | 48.93 | 50.12 | 12,153,645 | +1.48(+3.04%) |
Apr 13, 2015 | 49.05 | 49.43 | 48.63 | 48.64 | 7,824,687 | -0.14(-0.29%) |
Apr 10, 2015 | 49.39 | 49.42 | 48.67 | 48.78 | 8,205,021 | -0.34(-0.70%) |
Apr 09, 2015 | 47.67 | 49.46 | 47.56 | 49.12 | 14,980,818 | +1.61(+3.38%) |
Apr 08, 2015 | 48.44 | 48.56 | 47.51 | 47.52 | 11,689,959 | -0.72(-1.49%) |
Apr 07, 2015 | 47.85 | 48.42 | 47.71 | 48.24 | 9,788,749 | +0.29(+0.61%) |
Apr 06, 2015 | 46.50 | 48.30 | 46.48 | 47.94 | 13,870,366 | +1.62(+3.50%) |
Apr 02, 2015 | 45.98 | 46.32 | 46.32 | 46.32 | 8,058,102 | +0.12(+0.25%) |
Apr 01, 2015 | 45.98 | 46.55 | 45.93 | 46.21 | 12,192,234 | +0.56(+1.22%) |
Mar 31, 2015 | 46.37 | 46.54 | 45.63 | 45.65 | 12,506,233 | -1.28(-2.72%) |
Mar 30, 2015 | 46.54 | 47.03 | 46.48 | 46.92 | 8,220,444 | +0.78(+1.70%) |
Mar 27, 2015 | 46.16 | 46.26 | 45.80 | 46.14 | 7,091,032 | -0.23(-0.49%) |
Mar 26, 2015 | 46.89 | 47.03 | 46.13 | 46.37 | 9,396,244 | +0.14(+0.30%) |
Mar 25, 2015 | 46.35 | 46.56 | 45.94 | 46.23 | 10,448,267 | +0.37(+0.80%) |
Mar 24, 2015 | 46.52 | 46.65 | 45.84 | 45.86 | 8,698,005 | -0.50(-1.08%) |
Mar 23, 2015 | 46.92 | 47.06 | 46.35 | 46.36 | 10,128,579 | -0.45(-0.96%) |
Mar 20, 2015 | 46.30 | 47.01 | 46.19 | 46.81 | 13,720,534 | +0.79(+1.72%) |
Mar 19, 2015 | 46.03 | 46.42 | 45.78 | 46.02 | 10,784,103 | -0.65(-1.38%) |
Mar 18, 2015 | 45.12 | 47.15 | 45.10 | 46.66 | 13,005,663 | +1.20(+2.63%) |
Mar 17, 2015 | 45.47 | 45.81 | 45.00 | 45.47 | 8,849,954 | -0.29(-0.63%) |
Mar 16, 2015 | 44.88 | 45.80 | 44.60 | 45.75 | 8,617,018 | +0.56(+1.23%) |
Mar 13, 2015 | 44.55 | 45.31 | 44.41 | 45.19 | 11,259,977 | +0.21(+0.46%) |
Mar 12, 2015 | 45.15 | 45.39 | 44.96 | 44.99 | 7,529,241 | +0.04(+0.10%) |
Mar 11, 2015 | 44.69 | 45.36 | 44.59 | 44.95 | 8,647,317 | +0.32(+0.71%) |
Mar 10, 2015 | 44.72 | 45.25 | 44.50 | 44.63 | 12,168,922 | -0.81(-1.78%) |
Mar 09, 2015 | 46.02 | 46.44 | 45.44 | 45.44 | 8,854,734 | -0.60(-1.31%) |
Mar 06, 2015 | 46.19 | 46.69 | 45.95 | 46.04 | 9,182,780 | -0.40(-0.85%) |
Mar 05, 2015 | 46.93 | 46.98 | 46.43 | 46.43 | 8,153,581 | -0.67(-1.43%) |
Mar 04, 2015 | 47.50 | 47.50 | 46.68 | 47.11 | 7,483,724 | -0.39(-0.82%) |
Mar 03, 2015 | 47.19 | 47.86 | 47.12 | 47.50 | 7,398,492 | +0.28(+0.59%) |
Mar 02, 2015 | 47.80 | 47.92 | 46.80 | 47.22 | 10,988,797 | -0.59(-1.23%) |
Feb 27, 2015 | 48.39 | 48.46 | 47.75 | 47.80 | 9,497,475 | -0.48(-0.99%) |
Feb 26, 2015 | 49.04 | 49.04 | 48.09 | 48.28 | 10,687,480 | -1.23(-2.49%) |
Feb 25, 2015 | 49.47 | 49.74 | 49.10 | 49.51 | 8,390,181 | +0.32(+0.66%) |
Feb 24, 2015 | 49.47 | 49.48 | 48.95 | 49.19 | 6,638,764 | +0.12(+0.25%) |
Feb 23, 2015 | 48.89 | 49.52 | 48.77 | 49.07 | 8,281,624 | -0.34(-0.68%) |
Feb 20, 2015 | 49.26 | 49.43 | 48.63 | 49.40 | 11,978,463 | -0.03(-0.06%) |
Feb 19, 2015 | 48.44 | 49.75 | 47.97 | 49.43 | 12,304,782 | -0.23(-0.46%) |
Feb 18, 2015 | 49.88 | 50.63 | 49.57 | 49.66 | 12,176,544 | -1.28(-2.50%) |
Feb 17, 2015 | 50.70 | 51.30 | 50.24 | 50.94 | 10,436,611 | -0.30(-0.59%) |
Feb 13, 2015 | 50.47 | 51.24 | 51.24 | 51.24 | 11,482,817 | +1.35(+2.70%) |
Feb 12, 2015 | 50.03 | 50.48 | 49.58 | 49.89 | 11,778,036 | +0.65(+1.33%) |
Feb 11, 2015 | 48.76 | 49.66 | 48.45 | 49.23 | 11,533,429 | -0.08(-0.16%) |
Feb 10, 2015 | 49.22 | 49.40 | 48.23 | 49.31 | 10,857,619 | +0.10(+0.21%) |
Feb 09, 2015 | 49.30 | 49.76 | 49.06 | 49.21 | 11,123,018 | +0.26(+0.53%) |
Feb 06, 2015 | 49.50 | 49.60 | 48.73 | 48.95 | 10,551,403 | -0.06(-0.12%) |
Feb 05, 2015 | 48.61 | 49.02 | 48.08 | 49.01 | 12,006,171 | +1.23(+2.58%) |
Feb 04, 2015 | 48.32 | 48.35 | 47.32 | 47.78 | 16,872,266 | -1.36(-2.76%) |
Feb 03, 2015 | 48.55 | 49.29 | 48.24 | 49.13 | 21,547,044 | +1.43(+3.00%) |
Feb 02, 2015 | 46.76 | 47.71 | 45.99 | 47.70 | 13,890,511 | +2.02(+4.43%) |
Jan 30, 2015 | 45.14 | 46.28 | 44.35 | 45.68 | 14,509,908 | +0.12(+0.25%) |
Jan 29, 2015 | 45.83 | 46.12 | 43.98 | 45.56 | 15,660,032 | +0.17(+0.38%) |
Jan 28, 2015 | 47.33 | 47.47 | 45.33 | 45.39 | 11,965,588 | -2.15(-4.52%) |
Jan 27, 2015 | 47.36 | 47.98 | 47.19 | 47.54 | 8,187,800 | -0.20(-0.43%) |
Jan 26, 2015 | 47.07 | 47.87 | 46.34 | 47.74 | 8,080,754 | +0.85(+1.81%) |
Jan 23, 2015 | 47.40 | 47.66 | 46.88 | 46.89 | 8,814,033 | -0.47(-1.00%) |
Jan 22, 2015 | 47.22 | 47.57 | 46.42 | 47.36 | 12,069,449 | +0.55(+1.18%) |
Jan 21, 2015 | 46.34 | 46.99 | 45.86 | 46.81 | 10,998,281 | +0.98(+2.14%) |
Jan 20, 2015 | 45.56 | 45.90 | 44.80 | 45.83 | 9,475,852 | +0.08(+0.17%) |
Jan 16, 2015 | 44.79 | 46.04 | 44.59 | 45.75 | 13,830,367 | +1.21(+2.72%) |
Jan 15, 2015 | 46.14 | 46.33 | 44.52 | 44.54 | 13,777,755 | -0.88(-1.93%) |
Jan 14, 2015 | 44.84 | 45.54 | 44.14 | 45.42 | 13,747,062 | +0.13(+0.29%) |
Jan 13, 2015 | 45.83 | 46.30 | 44.61 | 45.29 | 14,118,890 | -0.46(-1.00%) |
Jan 12, 2015 | 46.53 | 46.62 | 45.41 | 45.75 | 11,442,404 | -1.34(-2.85%) |
Jan 09, 2015 | 47.10 | 47.39 | 46.43 | 47.09 | 11,007,823 | -0.01(-0.02%) |
Jan 08, 2015 | 47.04 | 47.50 | 46.35 | 47.09 | 14,264,727 | +1.15(+2.49%) |
Jan 07, 2015 | 46.43 | 46.59 | 45.59 | 45.95 | 17,027,818 | +0.30(+0.67%) |
Jan 06, 2015 | 47.36 | 48.31 | 45.61 | 45.64 | 24,889,266 | -1.97(-4.13%) |
Jan 05, 2015 | 49.11 | 49.31 | 47.46 | 47.61 | 15,093,420 | -2.38(-4.76%) |
Jan 02, 2015 | 49.68 | 50.39 | 49.49 | 49.99 | 7,861,121 | -0.10(-0.20%) |
Dec 31, 2014 | 50.29 | 50.09 | 50.09 | 50.09 | 8,166,937 | -0.63(-1.24%) |
Dec 30, 2014 | 50.49 | 50.92 | 50.24 | 50.72 | 6,256,475 | -0.13(-0.26%) |
Dec 29, 2014 | 51.10 | 51.27 | 50.45 | 50.85 | 7,222,191 | +0.17(+0.33%) |
Dec 26, 2014 | 51.17 | 51.35 | 50.42 | 50.69 | 4,605,009 | -0.18(-0.36%) |
Dec 24, 2014 | 51.16 | 50.87 | 50.87 | 50.87 | 5,306,662 | -0.67(-1.29%) |
Dec 23, 2014 | 51.00 | 51.77 | 50.63 | 51.53 | 11,263,112 | +1.11(+2.20%) |
Dec 22, 2014 | 50.83 | 51.10 | 49.68 | 50.42 | 13,111,220 | -1.06(-2.06%) |
Dec 19, 2014 | 50.50 | 51.50 | 49.78 | 51.48 | 24,573,348 | +0.89(+1.76%) |
Dec 18, 2014 | 50.21 | 50.66 | 48.35 | 50.59 | 21,960,946 | +2.04(+4.20%) |
Dec 17, 2014 | 46.52 | 49.08 | 46.43 | 48.55 | 21,178,880 | +2.70(+5.88%) |
Dec 16, 2014 | 44.56 | 47.13 | 44.13 | 45.85 | 17,853,784 | +1.11(+2.48%) |
Dec 15, 2014 | 45.90 | 46.06 | 44.61 | 44.74 | 13,537,458 | -0.55(-1.22%) |
Dec 12, 2014 | 45.47 | 46.27 | 45.19 | 45.30 | 11,964,958 | -0.84(-1.82%) |
Dec 11, 2014 | 45.91 | 47.47 | 45.91 | 46.14 | 11,269,469 | +0.05(+0.11%) |
Dec 10, 2014 | 46.35 | 46.53 | 45.57 | 46.09 | 13,568,936 | -1.03(-2.19%) |
Dec 09, 2014 | 46.67 | 48.05 | 45.96 | 47.12 | 16,715,779 | -0.05(-0.11%) |
Dec 08, 2014 | 48.58 | 48.69 | 47.06 | 47.17 | 14,011,243 | -2.05(-4.16%) |
Dec 05, 2014 | 50.32 | 50.32 | 49.77 | 49.21 | 13,541,845 | -1.06(-2.11%) |
Dec 04, 2014 | 50.89 | 51.08 | 49.81 | 50.27 | 14,694,883 | -1.08(-2.10%) |
Dec 03, 2014 | 50.53 | 51.66 | 50.25 | 51.35 | 16,410,082 | +1.15(+2.30%) |
Dec 02, 2014 | 48.84 | 50.47 | 48.77 | 50.20 | 16,109,036 | +1.04(+2.12%) |
Dec 01, 2014 | 47.82 | 49.25 | 47.44 | 49.15 | 19,333,238 | +1.23(+2.57%) |
Nov 28, 2014 | 49.10 | 49.42 | 47.62 | 47.92 | 16,240,008 | -3.45(-6.72%) |
Nov 26, 2014 | 52.04 | 51.37 | 51.37 | 51.37 | 10,190,335 | -0.65(-1.25%) |
Nov 25, 2014 | 53.60 | 53.61 | 51.91 | 52.03 | 12,278,598 | -1.16(-2.18%) |
Nov 24, 2014 | 53.35 | 53.52 | 52.70 | 53.19 | 8,434,581 | -0.22(-0.42%) |
Nov 21, 2014 | 54.01 | 54.17 | 53.07 | 53.41 | 12,323,188 | +0.31(+0.59%) |
Nov 20, 2014 | 52.32 | 53.13 | 52.32 | 53.10 | 7,891,480 | +0.78(+1.50%) |
Nov 19, 2014 | 52.48 | 52.57 | 51.73 | 52.32 | 8,786,034 | +0.33(+0.64%) |
Nov 18, 2014 | 51.88 | 52.33 | 51.55 | 51.98 | 7,314,987 | +0.18(+0.35%) |
Nov 17, 2014 | 51.52 | 52.06 | 51.21 | 51.80 | 7,031,874 | +0.01(+0.01%) |
Nov 14, 2014 | 51.19 | 51.83 | 51.13 | 51.79 | 7,269,488 | +0.77(+1.51%) |
Nov 13, 2014 | 51.34 | 51.50 | 50.44 | 51.03 | 10,369,054 | -0.62(-1.19%) |
Nov 12, 2014 | 51.76 | 52.14 | 51.56 | 51.64 | 7,929,120 | -0.40(-0.77%) |
Nov 11, 2014 | 51.87 | 52.19 | 51.55 | 52.04 | 8,164,458 | +0.11(+0.21%) |
Nov 10, 2014 | 52.82 | 53.11 | 51.83 | 51.93 | 10,067,020 | -0.41(-0.78%) |
Nov 07, 2014 | 51.82 | 52.45 | 51.79 | 52.34 | 10,157,222 | +0.61(+1.18%) |
Nov 06, 2014 | 50.57 | 51.75 | 50.40 | 51.73 | 10,699,865 | +1.04(+2.06%) |
Nov 05, 2014 | 50.74 | 50.95 | 50.03 | 50.69 | 10,868,654 | +0.81(+1.61%) |
Nov 04, 2014 | 50.19 | 50.66 | 49.47 | 49.88 | 15,112,890 | -1.30(-2.54%) |
Nov 03, 2014 | 52.41 | 52.64 | 51.11 | 51.18 | 13,159,001 | -1.15(-2.20%) |
Oct 31, 2014 | 51.93 | 52.40 | 50.82 | 52.33 | 13,007,169 | +0.58(+1.12%) |
Oct 30, 2014 | 50.32 | 52.16 | 50.23 | 51.75 | 9,889,391 | +0.44(+0.85%) |
Oct 29, 2014 | 52.16 | 52.16 | 50.92 | 51.32 | 10,687,726 | +0.38(+0.75%) |
Oct 28, 2014 | 50.10 | 50.98 | 49.82 | 50.93 | 7,939,487 | +1.01(+2.02%) |
Oct 27, 2014 | 50.06 | 50.82 | 50.82 | 49.92 | 10,329,032 | -0.90(-1.77%) |
Oct 24, 2014 | 50.76 | 50.96 | 50.13 | 50.82 | 7,475,095 | +0.05(+0.10%) |
Oct 23, 2014 | 51.34 | 51.44 | 50.62 | 50.77 | 10,562,453 | +0.41(+0.81%) |
Oct 22, 2014 | 51.50 | 51.82 | 50.32 | 50.37 | 13,573,859 | -0.83(-1.63%) |
Oct 21, 2014 | 50.82 | 51.38 | 50.52 | 51.20 | 12,412,871 | +1.28(+2.56%) |
Oct 20, 2014 | 49.45 | 50.02 | 48.84 | 49.92 | 9,303,178 | +0.54(+1.10%) |
Oct 17, 2014 | 49.27 | 50.79 | 48.96 | 49.38 | 15,185,358 | +0.83(+1.72%) |
Oct 16, 2014 | 47.12 | 48.86 | 47.07 | 48.55 | 17,646,708 | +0.49(+1.03%) |
Oct 15, 2014 | 46.27 | 48.12 | 46.10 | 48.05 | 22,166,772 | +0.04(+0.08%) |
Oct 14, 2014 | 49.52 | 49.77 | 47.81 | 48.02 | 17,949,742 | -1.36(-2.75%) |
Oct 13, 2014 | 50.86 | 51.22 | 49.32 | 49.37 | 11,868,404 | -1.66(-3.25%) |
Oct 10, 2014 | 51.79 | 52.15 | 50.78 | 51.03 | 14,233,046 | -0.78(-1.51%) |
Oct 09, 2014 | 53.27 | 53.36 | 51.79 | 51.82 | 14,271,953 | -1.71(-3.20%) |
Oct 08, 2014 | 52.92 | 53.60 | 52.19 | 53.53 | 16,703,877 | +0.45(+0.84%) |
Oct 07, 2014 | 53.59 | 54.11 | 53.07 | 53.08 | 10,157,293 | -0.75(-1.40%) |
Oct 06, 2014 | 54.05 | 54.40 | 53.38 | 53.84 | 8,891,703 | +0.14(+0.25%) |
Oct 03, 2014 | 53.83 | 53.99 | 53.23 | 53.70 | 7,751,258 | +0.06(+0.11%) |
Oct 02, 2014 | 53.56 | 53.96 | 52.70 | 53.64 | 10,323,338 | -0.22(-0.41%) |
Oct 01, 2014 | 54.78 | 54.96 | 53.56 | 53.87 | 12,140,759 | -1.09(-1.99%) |
Sep 30, 2014 | 55.53 | 55.76 | 54.53 | 54.96 | 11,698,331 | -0.95(-1.70%) |
Sep 29, 2014 | 55.66 | 55.98 | 55.14 | 55.91 | 8,196,922 | -0.20(-0.36%) |
Sep 26, 2014 | 55.73 | 56.36 | 55.39 | 56.11 | 7,323,356 | +0.40(+0.71%) |
Sep 25, 2014 | 56.52 | 56.52 | 55.71 | 55.71 | 6,837,934 | -0.83(-1.46%) |
Sep 24, 2014 | 56.63 | 56.80 | 55.73 | 56.54 | 8,745,680 | -0.14(-0.24%) |
Sep 23, 2014 | 57.13 | 57.34 | 56.64 | 56.67 | 6,049,447 | -0.55(-0.97%) |
Sep 22, 2014 | 57.69 | 57.69 | 57.03 | 57.23 | 7,289,798 | -0.63(-1.09%) |
Sep 19, 2014 | 57.79 | 58.17 | 57.68 | 57.86 | 11,214,397 | +0.42(+0.74%) |
Sep 18, 2014 | 58.06 | 58.08 | 57.21 | 57.44 | 6,160,046 | -0.48(-0.83%) |
Sep 17, 2014 | 58.17 | 58.24 | 57.72 | 57.92 | 5,906,980 | -0.08(-0.14%) |
Sep 16, 2014 | 57.10 | 58.38 | 56.97 | 58.00 | 8,594,215 | +0.97(+1.70%) |
Sep 15, 2014 | 56.19 | 57.18 | 55.99 | 57.03 | 5,457,947 | +0.68(+1.21%) |
Sep 12, 2014 | 56.89 | 56.90 | 56.10 | 56.34 | 5,500,943 | -0.67(-1.17%) |
Sep 11, 2014 | 56.19 | 57.06 | 56.03 | 57.01 | 6,001,390 | +0.28(+0.49%) |
Sep 10, 2014 | 56.57 | 56.75 | 55.81 | 56.73 | 9,147,803 | +0.02(+0.04%) |
Sep 09, 2014 | 57.08 | 57.28 | 56.34 | 56.71 | 9,005,906 | -0.05(-0.09%) |
Sep 08, 2014 | 57.41 | 57.49 | 56.49 | 56.76 | 8,526,150 | -0.95(-1.64%) |
Sep 05, 2014 | 57.30 | 57.81 | 57.08 | 57.71 | 5,007,898 | +0.36(+0.63%) |
Sep 04, 2014 | 58.28 | 58.28 | 57.06 | 57.35 | 8,037,322 | -0.75(-1.30%) |
Sep 03, 2014 | 58.16 | 58.44 | 58.03 | 58.10 | 8,218,599 | +0.49(+0.85%) |
Sep 02, 2014 | 58.22 | 58.23 | 57.29 | 57.61 | 7,766,544 | -0.72(-1.23%) |
Aug 29, 2014 | 58.08 | 58.33 | 58.33 | 58.33 | 4,746,798 | +0.40(+0.69%) |
Aug 28, 2014 | 58.10 | 58.17 | 57.84 | 57.93 | 4,159,006 | -0.27(-0.46%) |
Aug 27, 2014 | 58.09 | 58.51 | 57.95 | 58.20 | 4,386,427 | +0.35(+0.61%) |
Aug 26, 2014 | 57.98 | 58.17 | 57.84 | 57.84 | 4,652,512 | -0.19(-0.32%) |
Aug 25, 2014 | 57.69 | 58.16 | 57.68 | 58.03 | 4,917,329 | +0.40(+0.70%) |
Aug 22, 2014 | 57.95 | 58.11 | 57.44 | 57.63 | 5,076,247 | -0.53(-0.91%) |
Aug 21, 2014 | 57.87 | 58.23 | 57.74 | 58.16 | 4,347,086 | +0.34(+0.60%) |
Aug 20, 2014 | 57.59 | 57.89 | 57.39 | 57.82 | 5,990,148 | +0.42(+0.74%) |
Aug 19, 2014 | 57.21 | 57.59 | 57.03 | 57.39 | 7,542,833 | +0.41(+0.72%) |
Aug 18, 2014 | 58.14 | 58.14 | 56.67 | 56.98 | 11,804,675 | -0.92(-1.59%) |
Aug 15, 2014 | 57.64 | 58.10 | 57.32 | 57.90 | 7,565,396 | +0.32(+0.56%) |
Aug 14, 2014 | 58.26 | 58.33 | 57.42 | 57.58 | 6,344,502 | -0.52(-0.89%) |
Aug 13, 2014 | 58.31 | 58.48 | 57.97 | 58.10 | 5,343,226 | +0.34(+0.58%) |
Aug 12, 2014 | 57.83 | 58.00 | 57.52 | 57.76 | 5,634,045 | -0.27(-0.47%) |
Aug 11, 2014 | 58.70 | 58.81 | 58.00 | 58.03 | 4,989,294 | -0.38(-0.65%) |
Aug 08, 2014 | 57.23 | 58.24 | 57.23 | 58.41 | 5,716,003 | +1.25(+2.19%) |
Aug 07, 2014 | 58.05 | 58.16 | 56.86 | 57.16 | 5,646,742 | -0.73(-1.27%) |
Aug 06, 2014 | 57.21 | 58.53 | 57.10 | 57.89 | 7,535,891 | +0.62(+1.09%) |
Aug 05, 2014 | 58.49 | 58.60 | 57.01 | 57.27 | 8,914,677 | -1.61(-2.73%) |
Aug 04, 2014 | 58.00 | 59.01 | 57.67 | 58.88 | 7,750,491 | +0.92(+1.59%) |
Aug 01, 2014 | 58.83 | 58.84 | 57.33 | 57.96 | 13,269,560 | -1.29(-2.18%) |
Jul 31, 2014 | 60.49 | 60.73 | 59.16 | 59.25 | 9,879,338 | -1.53(-2.52%) |
Jul 30, 2014 | 61.23 | 61.69 | 60.41 | 60.78 | 7,702,592 | -0.06(-0.09%) |
Jul 29, 2014 | 61.06 | 61.36 | 60.83 | 60.84 | 5,645,000 | -0.34(-0.56%) |
Jul 28, 2014 | 61.77 | 61.85 | 61.11 | 61.18 | 6,689,357 | -0.52(-0.85%) |
Jul 25, 2014 | 61.88 | 62.23 | 61.61 | 61.71 | 4,247,575 | -0.24(-0.38%) |
Jul 24, 2014 | 62.25 | 62.55 | 61.94 | 61.95 | 7,008,278 | -0.37(-0.59%) |
Jul 23, 2014 | 61.85 | 62.39 | 61.54 | 62.31 | 5,691,510 | +0.53(+0.86%) |
Jul 22, 2014 | 61.00 | 61.85 | 60.95 | 61.78 | 6,162,624 | +1.07(+1.76%) |
Jul 21, 2014 | 60.96 | 61.17 | 60.57 | 60.71 | 6,558,022 | -0.17(-0.27%) |
Jul 18, 2014 | 60.98 | 61.20 | 60.70 | 60.88 | 6,529,196 | +0.06(+0.09%) |
Jul 17, 2014 | 61.78 | 62.05 | 60.75 | 60.82 | 7,082,642 | -0.92(-1.49%) |
Jul 16, 2014 | 60.69 | 61.79 | 60.65 | 61.74 | 8,856,123 | +1.41(+2.34%) |
Jul 15, 2014 | 60.98 | 61.10 | 60.05 | 60.33 | 8,483,046 | -0.80(-1.32%) |
Jul 14, 2014 | 60.63 | 61.17 | 60.48 | 61.13 | 6,559,258 | +0.79(+1.31%) |
Jul 11, 2014 | 60.90 | 60.97 | 60.13 | 60.34 | 6,846,755 | -0.67(-1.10%) |
Jul 10, 2014 | 60.47 | 61.20 | 58.95 | 61.01 | 11,579,293 | -0.09(-0.15%) |
Jul 09, 2014 | 61.30 | 61.45 | 61.04 | 61.10 | 8,034,960 | -0.17(-0.28%) |
Jul 08, 2014 | 61.23 | 61.71 | 61.05 | 61.27 | 7,001,368 | -0.04(-0.07%) |
Jul 07, 2014 | 61.13 | 61.40 | 60.66 | 61.32 | 5,512,289 | -0.21(-0.35%) |
Jul 03, 2014 | 61.05 | 61.53 | 61.53 | 61.53 | 3,748,863 | +0.38(+0.63%) |
Jul 02, 2014 | 61.11 | 61.23 | 60.75 | 61.15 | 4,932,638 | -0.18(-0.29%) |
Jul 01, 2014 | 61.42 | 61.52 | 60.99 | 61.32 | 4,967,846 | +0.27(+0.44%) |
Jun 30, 2014 | 61.11 | 61.20 | 60.69 | 61.05 | 5,680,836 | -0.19(-0.31%) |
Jun 27, 2014 | 61.07 | 61.29 | 60.82 | 61.25 | 6,336,073 | +0.03(+0.05%) |
Jun 26, 2014 | 60.95 | 61.22 | 60.22 | 61.22 | 6,442,244 | +0.24(+0.40%) |
Jun 25, 2014 | 60.28 | 61.05 | 60.28 | 60.98 | 6,990,421 | +0.58(+0.97%) |
Jun 24, 2014 | 61.26 | 61.26 | 60.38 | 60.39 | 11,353,947 | -0.93(-1.51%) |
Jun 23, 2014 | 60.95 | 61.55 | 60.87 | 61.32 | 8,343,299 | +0.53(+0.87%) |
Jun 20, 2014 | 60.61 | 60.86 | 60.38 | 60.79 | 10,428,606 | +0.42(+0.70%) |
Jun 19, 2014 | 60.01 | 60.37 | 59.92 | 60.37 | 5,732,390 | +0.38(+0.63%) |
Jun 18, 2014 | 59.52 | 60.04 | 59.24 | 59.99 | 6,334,471 | +0.35(+0.59%) |
Jun 17, 2014 | 59.24 | 59.66 | 58.85 | 59.64 | 6,789,787 | +0.04(+0.07%) |
Jun 16, 2014 | 59.24 | 59.70 | 59.05 | 59.60 | 6,517,069 | +0.43(+0.73%) |
Jun 13, 2014 | 58.97 | 59.17 | 58.43 | 59.17 | 6,143,145 | +0.16(+0.27%) |
Jun 12, 2014 | 58.50 | 59.28 | 58.49 | 59.01 | 8,815,923 | +0.65(+1.11%) |
Jun 11, 2014 | 58.04 | 58.47 | 58.01 | 58.36 | 6,367,776 | +0.23(+0.39%) |
Jun 10, 2014 | 57.56 | 58.16 | 57.37 | 58.13 | 9,152,295 | +0.56(+0.98%) |
Jun 06, 2014 | 57.23 | 57.81 | 57.13 | 57.57 | 7,595,941 | +0.56(+0.99%) |
Jun 05, 2014 | 56.84 | 57.02 | 56.62 | 57.01 | 5,819,722 | +0.18(+0.31%) |
Jun 04, 2014 | 56.77 | 56.97 | 56.68 | 56.83 | 5,034,515 | -0.01(-0.02%) |
Jun 03, 2014 | 56.60 | 56.88 | 56.46 | 56.84 | 6,375,981 | +0.24(+0.43%) |
Jun 02, 2014 | 57.12 | 57.36 | 56.30 | 56.60 | 7,087,424 | -0.33(-0.58%) |
May 30, 2014 | 56.56 | 57.05 | 56.41 | 56.93 | 8,415,368 | +0.28(+0.49%) |
May 29, 2014 | 56.61 | 56.86 | 56.19 | 56.65 | 5,702,757 | -0.01(-0.03%) |
May 28, 2014 | 56.84 | 57.36 | 56.62 | 56.67 | 9,197,029 | +0.38(+0.67%) |
May 27, 2014 | 55.88 | 56.30 | 55.88 | 56.29 | 5,846,143 | +0.43(+0.78%) |
May 23, 2014 | 55.93 | 55.85 | 55.85 | 55.85 | 5,007,705 | -0.13(-0.23%) |
May 22, 2014 | 55.83 | 56.08 | 55.65 | 55.98 | 3,551,918 | +0.06(+0.10%) |
May 21, 2014 | 55.72 | 56.02 | 55.58 | 55.93 | 6,279,927 | +0.48(+0.87%) |
May 20, 2014 | 55.41 | 55.54 | 55.14 | 55.44 | 6,166,958 | +0.08(+0.14%) |
May 19, 2014 | 55.07 | 55.46 | 55.02 | 55.36 | 4,733,669 | +0.26(+0.47%) |
May 16, 2014 | 55.14 | 55.23 | 54.67 | 55.10 | 8,312,936 | -0.04(-0.06%) |
May 15, 2014 | 55.39 | 55.54 | 54.72 | 55.14 | 11,211,233 | -0.30(-0.53%) |
May 14, 2014 | 55.58 | 55.62 | 55.31 | 55.43 | 6,322,399 | -0.08(-0.14%) |
May 13, 2014 | 55.38 | 55.64 | 55.23 | 55.51 | 7,407,498 | +0.16(+0.29%) |
May 12, 2014 | 55.14 | 55.36 | 54.91 | 55.35 | 7,045,283 | +0.54(+0.99%) |
May 09, 2014 | 54.43 | 54.81 | 54.29 | 54.81 | 7,946,632 | +0.44(+0.82%) |
May 08, 2014 | 55.00 | 55.11 | 54.19 | 54.36 | 9,498,317 | -0.78(-1.41%) |
May 07, 2014 | 54.79 | 55.22 | 54.59 | 55.14 | 10,173,513 | +0.73(+1.34%) |
May 06, 2014 | 54.50 | 54.57 | 54.10 | 54.41 | 6,940,661 | +0.13(+0.25%) |
May 05, 2014 | 53.93 | 54.57 | 53.80 | 54.28 | 8,261,313 | +0.26(+0.48%) |
May 02, 2014 | 52.86 | 54.25 | 52.85 | 54.02 | 13,260,135 | +1.05(+1.99%) |