Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 53.02 | 53.77 | 52.68 | 53.19 | 1,473,607 | +0.12(+0.23%) |
May 28, 2015 | 52.95 | 53.23 | 52.18 | 53.07 | 1,111,762 | -0.05(-0.09%) |
May 27, 2015 | 52.57 | 53.17 | 52.29 | 53.12 | 1,542,269 | +0.67(+1.28%) |
May 26, 2015 | 51.85 | 53.69 | 51.76 | 52.45 | 2,493,801 | +0.53(+1.02%) |
May 22, 2015 | 51.82 | 51.92 | 51.92 | 51.92 | 846,000 | -0.05(-0.10%) |
May 21, 2015 | 51.77 | 52.44 | 51.57 | 51.97 | 1,379,225 | +0.16(+0.31%) |
May 20, 2015 | 50.97 | 52.43 | 50.74 | 51.81 | 2,627,725 | +0.82(+1.61%) |
May 19, 2015 | 50.27 | 51.66 | 50.05 | 50.99 | 1,476,439 | +0.85(+1.70%) |
May 18, 2015 | 48.51 | 50.30 | 48.38 | 50.14 | 1,765,043 | +1.69(+3.49%) |
May 15, 2015 | 48.72 | 48.83 | 48.01 | 48.45 | 1,538,467 | -0.19(-0.39%) |
May 14, 2015 | 48.83 | 48.89 | 48.31 | 48.64 | 1,339,333 | +0.47(+0.98%) |
May 13, 2015 | 48.05 | 48.58 | 47.95 | 48.17 | 1,008,481 | +0.15(+0.31%) |
May 12, 2015 | 48.66 | 48.74 | 47.59 | 48.02 | 1,240,608 | -0.98(-2.00%) |
May 11, 2015 | 48.31 | 49.37 | 48.18 | 49.00 | 1,284,843 | +0.74(+1.53%) |
May 08, 2015 | 48.25 | 48.52 | 47.72 | 48.26 | 922,552 | +0.25(+0.52%) |
May 07, 2015 | 47.04 | 48.36 | 46.33 | 48.01 | 1,480,071 | +1.02(+2.17%) |
May 06, 2015 | 48.32 | 48.32 | 46.82 | 46.99 | 1,927,341 | -0.90(-1.88%) |
May 05, 2015 | 50.96 | 50.96 | 47.74 | 47.89 | 3,115,054 | -1.60(-3.23%) |
May 04, 2015 | 47.80 | 49.97 | 47.80 | 49.49 | 4,311,790 | +1.81(+3.80%) |
May 01, 2015 | 48.17 | 48.23 | 47.37 | 47.68 | 1,429,429 | -0.18(-0.38%) |
Apr 30, 2015 | 48.74 | 49.41 | 47.76 | 47.86 | 1,775,813 | -1.01(-2.07%) |
Apr 29, 2015 | 49.75 | 49.88 | 48.46 | 48.87 | 1,775,204 | -1.00(-2.01%) |
Apr 28, 2015 | 49.74 | 50.25 | 47.87 | 49.87 | 1,784,603 | +0.16(+0.32%) |
Apr 27, 2015 | 50.72 | 50.99 | 49.47 | 49.71 | 1,161,384 | -0.94(-1.86%) |
Apr 24, 2015 | 51.20 | 51.57 | 50.55 | 50.65 | 1,170,543 | -0.58(-1.13%) |
Apr 23, 2015 | 50.56 | 51.98 | 50.35 | 51.23 | 1,813,236 | +0.65(+1.29%) |
Apr 22, 2015 | 50.91 | 51.25 | 50.19 | 50.58 | 1,427,011 | -0.27(-0.53%) |
Apr 21, 2015 | 51.46 | 51.70 | 50.84 | 50.85 | 1,031,834 | -0.61(-1.19%) |
Apr 20, 2015 | 51.65 | 51.73 | 51.09 | 51.46 | 832,378 | +0.08(+0.16%) |
Apr 17, 2015 | 50.44 | 51.48 | 50.07 | 51.38 | 1,343,201 | +0.53(+1.04%) |
Apr 16, 2015 | 51.79 | 51.90 | 50.53 | 50.85 | 1,542,937 | -1.30(-2.49%) |
Apr 15, 2015 | 52.04 | 52.89 | 51.88 | 52.15 | 1,728,955 | +1.24(+2.44%) |
Apr 14, 2015 | 50.51 | 51.03 | 49.80 | 50.91 | 798,963 | +0.33(+0.65%) |
Apr 13, 2015 | 50.59 | 50.99 | 49.90 | 50.58 | 1,183,422 | +0.04(+0.08%) |
Apr 10, 2015 | 50.55 | 50.75 | 50.22 | 50.54 | 749,409 | -0.01(-0.02%) |
Apr 09, 2015 | 50.34 | 50.85 | 50.18 | 50.55 | 934,302 | +0.21(+0.42%) |
Apr 08, 2015 | 49.88 | 50.75 | 49.84 | 50.34 | 1,218,296 | +0.61(+1.23%) |
Apr 07, 2015 | 49.98 | 50.63 | 49.69 | 49.73 | 990,204 | -0.26(-0.52%) |
Apr 06, 2015 | 48.87 | 50.52 | 48.55 | 49.99 | 2,194,933 | +0.83(+1.69%) |
Apr 02, 2015 | 48.91 | 49.16 | 49.16 | 49.16 | 1,872,500 | +0.37(+0.76%) |
Apr 01, 2015 | 49.76 | 49.76 | 47.58 | 48.79 | 2,404,918 | -0.72(-1.45%) |
Mar 31, 2015 | 50.26 | 51.00 | 49.47 | 49.51 | 1,402,075 | -0.88(-1.75%) |
Mar 30, 2015 | 50.40 | 51.14 | 50.27 | 50.39 | 935,265 | +0.44(+0.88%) |
Mar 27, 2015 | 49.58 | 50.17 | 49.37 | 49.95 | 1,215,652 | +0.34(+0.69%) |
Mar 26, 2015 | 49.82 | 49.97 | 48.96 | 49.61 | 1,713,742 | -0.34(-0.68%) |
Mar 25, 2015 | 51.33 | 51.68 | 49.64 | 49.95 | 1,745,700 | -1.38(-2.69%) |
Mar 24, 2015 | 52.00 | 52.15 | 51.24 | 51.33 | 1,868,368 | -0.74(-1.42%) |
Mar 23, 2015 | 51.25 | 52.69 | 50.55 | 52.07 | 4,169,807 | +2.45(+4.94%) |
Mar 20, 2015 | 50.51 | 50.65 | 49.10 | 49.62 | 1,851,241 | -0.75(-1.49%) |
Mar 19, 2015 | 49.73 | 50.44 | 49.53 | 50.37 | 1,186,968 | +0.57(+1.14%) |
Mar 18, 2015 | 49.07 | 50.11 | 48.90 | 49.80 | 1,230,188 | +0.60(+1.22%) |
Mar 17, 2015 | 48.28 | 49.56 | 47.95 | 49.20 | 1,331,644 | +0.63(+1.30%) |
Mar 16, 2015 | 47.59 | 48.59 | 47.58 | 48.57 | 1,266,588 | +1.28(+2.71%) |
Mar 13, 2015 | 47.70 | 48.19 | 46.91 | 47.29 | 938,467 | -0.44(-0.92%) |
Mar 12, 2015 | 47.94 | 48.22 | 47.48 | 47.73 | 814,318 | -0.09(-0.19%) |
Mar 11, 2015 | 47.00 | 48.19 | 46.42 | 47.82 | 1,831,131 | +1.10(+2.35%) |
Mar 10, 2015 | 47.05 | 47.47 | 46.53 | 46.72 | 1,279,057 | -0.87(-1.83%) |
Mar 09, 2015 | 49.28 | 49.28 | 47.53 | 47.59 | 1,510,526 | -1.64(-3.33%) |
Mar 06, 2015 | 48.92 | 50.47 | 48.75 | 49.23 | 2,223,283 | +0.00(+0.00%) |
Mar 05, 2015 | 49.39 | 49.80 | 48.27 | 49.23 | 2,255,232 | -0.76(-1.52%) |
Mar 04, 2015 | 46.94 | 50.84 | 46.48 | 49.99 | 5,123,826 | +2.93(+6.23%) |
Mar 03, 2015 | 46.59 | 47.28 | 46.57 | 47.06 | 1,930,950 | +0.04(+0.09%) |
Mar 02, 2015 | 46.21 | 47.80 | 46.13 | 47.02 | 2,743,243 | +0.72(+1.56%) |
Feb 27, 2015 | 47.04 | 47.09 | 46.06 | 46.30 | 1,596,403 | -0.44(-0.94%) |
Feb 26, 2015 | 45.55 | 47.16 | 45.19 | 46.74 | 2,223,107 | +1.11(+2.43%) |
Feb 25, 2015 | 45.31 | 46.28 | 45.02 | 45.63 | 1,594,744 | +0.34(+0.75%) |
Feb 24, 2015 | 45.54 | 48.08 | 44.80 | 45.29 | 2,958,068 | -0.29(-0.64%) |
Feb 23, 2015 | 45.00 | 45.83 | 44.73 | 45.58 | 2,434,022 | +0.73(+1.63%) |
Feb 20, 2015 | 44.64 | 45.37 | 44.30 | 44.85 | 1,321,697 | +0.16(+0.36%) |
Feb 19, 2015 | 45.06 | 45.28 | 44.55 | 44.69 | 1,005,041 | -0.27(-0.60%) |
Feb 18, 2015 | 45.36 | 45.69 | 44.65 | 44.96 | 946,456 | -0.35(-0.77%) |
Feb 17, 2015 | 44.23 | 45.44 | 43.89 | 45.31 | 1,231,762 | +1.01(+2.28%) |
Feb 13, 2015 | 43.43 | 44.30 | 44.30 | 44.30 | 1,136,200 | +0.75(+1.72%) |
Feb 12, 2015 | 43.74 | 44.10 | 43.41 | 43.55 | 698,290 | -0.10(-0.23%) |
Feb 11, 2015 | 43.73 | 44.08 | 43.27 | 43.65 | 1,055,893 | -0.21(-0.48%) |
Feb 10, 2015 | 42.85 | 44.08 | 42.69 | 43.86 | 1,550,325 | +1.21(+2.84%) |
Feb 09, 2015 | 43.29 | 43.52 | 42.36 | 42.65 | 1,299,404 | -1.03(-2.36%) |
Feb 06, 2015 | 44.20 | 44.96 | 43.46 | 43.68 | 1,763,147 | -0.57(-1.29%) |
Feb 05, 2015 | 43.60 | 44.54 | 43.51 | 44.25 | 1,812,343 | +0.83(+1.91%) |
Feb 04, 2015 | 43.86 | 44.27 | 42.91 | 43.42 | 1,988,566 | -0.77(-1.74%) |
Feb 03, 2015 | 42.29 | 44.41 | 42.07 | 44.19 | 2,754,407 | +1.97(+4.67%) |
Feb 02, 2015 | 42.22 | 42.64 | 41.47 | 42.22 | 3,298,645 | -0.06(-0.14%) |
Jan 30, 2015 | 43.02 | 43.20 | 42.13 | 42.28 | 2,061,409 | -1.11(-2.56%) |
Jan 29, 2015 | 42.95 | 43.52 | 41.84 | 43.39 | 1,942,516 | +0.44(+1.02%) |
Jan 28, 2015 | 43.85 | 44.05 | 42.85 | 42.95 | 1,106,620 | -0.65(-1.49%) |
Jan 27, 2015 | 43.91 | 44.53 | 43.50 | 43.60 | 1,441,113 | -0.81(-1.82%) |
Jan 26, 2015 | 44.03 | 44.49 | 43.15 | 44.41 | 2,334,757 | +0.53(+1.21%) |
Jan 23, 2015 | 45.32 | 45.62 | 43.80 | 43.88 | 1,715,977 | -1.65(-3.62%) |
Jan 22, 2015 | 44.98 | 45.58 | 44.41 | 45.53 | 1,688,237 | +0.82(+1.83%) |
Jan 21, 2015 | 44.48 | 45.96 | 44.36 | 44.71 | 2,138,593 | +0.01(+0.02%) |
Jan 20, 2015 | 44.95 | 45.13 | 43.82 | 44.70 | 3,438,963 | -0.28(-0.62%) |
Jan 16, 2015 | 44.45 | 45.04 | 43.88 | 44.98 | 2,526,967 | +0.25(+0.56%) |
Jan 15, 2015 | 45.44 | 45.69 | 44.36 | 44.73 | 1,898,024 | -0.52(-1.15%) |
Jan 14, 2015 | 45.53 | 45.88 | 44.43 | 45.25 | 2,643,205 | -0.91(-1.97%) |
Jan 13, 2015 | 47.30 | 47.68 | 44.62 | 46.16 | 5,302,191 | -0.84(-1.79%) |
Jan 12, 2015 | 52.10 | 52.10 | 46.40 | 47.00 | 5,232,739 | -4.65(-9.00%) |
Jan 09, 2015 | 52.15 | 52.45 | 51.34 | 51.65 | 1,443,062 | -0.51(-0.98%) |
Jan 08, 2015 | 51.45 | 52.34 | 51.20 | 52.16 | 1,403,514 | +1.18(+2.31%) |
Jan 07, 2015 | 48.85 | 51.00 | 48.85 | 50.98 | 1,264,097 | +2.42(+4.98%) |
Jan 06, 2015 | 49.00 | 49.65 | 47.76 | 48.56 | 1,589,203 | -0.48(-0.98%) |
Jan 05, 2015 | 49.91 | 50.95 | 48.70 | 49.04 | 1,340,928 | -1.17(-2.33%) |
Jan 02, 2015 | 50.99 | 51.21 | 49.81 | 50.21 | 853,934 | -0.46(-0.91%) |
Dec 31, 2014 | 51.89 | 50.67 | 50.67 | 50.67 | 827,300 | -1.20(-2.31%) |
Dec 30, 2014 | 51.61 | 52.25 | 51.42 | 51.87 | 758,193 | +0.17(+0.33%) |
Dec 29, 2014 | 51.20 | 51.90 | 50.89 | 51.70 | 896,769 | +0.34(+0.66%) |
Dec 26, 2014 | 52.42 | 52.81 | 51.13 | 51.36 | 921,109 | -1.08(-2.06%) |
Dec 24, 2014 | 51.56 | 52.44 | 52.44 | 52.44 | 477,700 | +1.06(+2.06%) |
Dec 23, 2014 | 51.80 | 52.21 | 51.22 | 51.38 | 1,404,401 | -0.32(-0.62%) |
Dec 22, 2014 | 51.78 | 52.09 | 51.51 | 51.70 | 868,996 | -0.15(-0.29%) |
Dec 19, 2014 | 51.62 | 52.21 | 51.52 | 51.85 | 1,380,041 | +0.55(+1.07%) |
Dec 18, 2014 | 49.93 | 51.74 | 49.74 | 51.30 | 3,757,422 | +2.86(+5.90%) |
Dec 17, 2014 | 48.56 | 49.06 | 48.05 | 48.44 | 2,157,127 | +0.08(+0.17%) |
Dec 16, 2014 | 48.77 | 49.98 | 48.29 | 48.36 | 1,447,779 | -0.90(-1.83%) |
Dec 15, 2014 | 50.39 | 50.71 | 49.08 | 49.26 | 1,424,084 | -0.99(-1.97%) |
Dec 12, 2014 | 51.33 | 51.99 | 50.24 | 50.25 | 1,137,052 | -1.65(-3.18%) |
Dec 11, 2014 | 51.19 | 52.53 | 51.05 | 51.90 | 1,130,965 | +1.09(+2.15%) |
Dec 10, 2014 | 51.16 | 51.75 | 50.38 | 50.81 | 1,024,276 | -0.51(-0.99%) |
Dec 09, 2014 | 50.72 | 51.39 | 50.40 | 51.32 | 1,142,033 | +0.01(+0.02%) |
Dec 08, 2014 | 51.61 | 52.69 | 51.17 | 51.31 | 1,709,504 | -0.48(-0.93%) |
Dec 05, 2014 | 48.79 | 51.96 | 48.77 | 51.79 | 2,622,989 | +3.37(+6.96%) |
Dec 04, 2014 | 47.19 | 48.78 | 47.01 | 48.42 | 2,080,027 | +1.27(+2.69%) |
Dec 03, 2014 | 46.82 | 47.50 | 46.74 | 47.15 | 1,300,677 | +0.40(+0.86%) |
Dec 02, 2014 | 46.83 | 47.08 | 46.41 | 46.75 | 1,232,443 | -0.01(-0.02%) |
Dec 01, 2014 | 47.82 | 48.21 | 46.69 | 46.76 | 1,272,374 | -1.29(-2.68%) |
Nov 28, 2014 | 48.07 | 48.43 | 47.51 | 48.05 | 517,840 | -0.18(-0.37%) |
Nov 26, 2014 | 49.14 | 48.23 | 48.23 | 48.23 | 1,225,100 | -0.92(-1.87%) |
Nov 25, 2014 | 48.55 | 49.18 | 48.36 | 49.15 | 1,539,718 | +0.61(+1.26%) |
Nov 24, 2014 | 48.26 | 50.11 | 48.26 | 48.54 | 1,782,888 | +0.40(+0.83%) |
Nov 21, 2014 | 48.00 | 48.49 | 47.60 | 48.14 | 2,046,959 | +0.64(+1.35%) |
Nov 20, 2014 | 47.28 | 47.79 | 47.00 | 47.50 | 1,562,300 | -0.21(-0.44%) |
Nov 19, 2014 | 48.89 | 49.04 | 47.68 | 47.71 | 1,477,390 | -1.44(-2.93%) |
Nov 18, 2014 | 47.46 | 49.30 | 47.36 | 49.15 | 2,639,568 | +1.69(+3.56%) |
Nov 17, 2014 | 46.52 | 47.56 | 46.01 | 47.46 | 2,791,525 | +0.96(+2.06%) |
Nov 14, 2014 | 47.61 | 48.36 | 46.44 | 46.50 | 2,560,868 | -1.44(-3.00%) |
Nov 13, 2014 | 48.20 | 48.74 | 47.40 | 47.94 | 1,696,996 | -0.18(-0.37%) |
Nov 12, 2014 | 47.61 | 48.39 | 47.01 | 48.12 | 2,114,342 | -0.15(-0.31%) |
Nov 11, 2014 | 48.03 | 48.94 | 47.61 | 48.27 | 2,533,386 | +0.24(+0.50%) |
Nov 10, 2014 | 48.65 | 49.66 | 47.60 | 48.03 | 4,203,483 | +0.18(+0.38%) |
Nov 07, 2014 | 50.76 | 51.27 | 47.38 | 47.85 | 7,841,459 | -3.33(-6.51%) |
Nov 06, 2014 | 51.60 | 52.02 | 51.01 | 51.18 | 2,394,325 | -0.22(-0.43%) |
Nov 05, 2014 | 53.16 | 53.32 | 50.07 | 51.40 | 5,772,737 | -1.66(-3.13%) |
Nov 04, 2014 | 58.00 | 58.03 | 51.97 | 53.06 | 6,509,157 | -3.66(-6.45%) |
Nov 03, 2014 | 56.07 | 58.97 | 55.55 | 56.72 | 2,272,338 | +0.67(+1.20%) |
Oct 31, 2014 | 56.17 | 56.54 | 54.63 | 56.05 | 1,950,139 | +0.62(+1.12%) |
Oct 30, 2014 | 56.34 | 56.44 | 54.98 | 55.43 | 1,310,201 | -0.88(-1.56%) |
Oct 29, 2014 | 56.80 | 57.16 | 55.98 | 56.31 | 1,254,382 | -0.51(-0.90%) |
Oct 28, 2014 | 57.73 | 57.95 | 55.92 | 56.82 | 2,227,578 | -0.67(-1.17%) |
Oct 27, 2014 | 57.86 | 58.22 | 58.22 | 57.49 | 671,214 | -0.73(-1.25%) |
Oct 24, 2014 | 58.34 | 58.34 | 57.11 | 58.22 | 911,939 | +0.13(+0.22%) |
Oct 23, 2014 | 58.14 | 58.79 | 57.44 | 58.09 | 906,928 | +0.47(+0.82%) |
Oct 22, 2014 | 58.90 | 59.18 | 57.41 | 57.62 | 869,071 | -1.25(-2.12%) |
Oct 21, 2014 | 56.99 | 59.28 | 56.95 | 58.87 | 1,233,678 | +2.42(+4.29%) |
Oct 20, 2014 | 56.36 | 56.94 | 55.35 | 56.45 | 1,218,525 | -0.13(-0.23%) |
Oct 17, 2014 | 56.05 | 57.76 | 55.98 | 56.58 | 1,929,679 | +0.98(+1.76%) |
Oct 16, 2014 | 53.61 | 56.13 | 53.50 | 55.60 | 3,234,915 | +2.22(+4.16%) |
Oct 15, 2014 | 53.80 | 54.20 | 51.43 | 53.38 | 3,217,007 | -1.27(-2.32%) |
Oct 14, 2014 | 55.12 | 56.14 | 53.91 | 54.65 | 2,141,657 | +0.00(+0.00%) |
Oct 13, 2014 | 55.41 | 56.72 | 54.59 | 54.65 | 1,487,601 | -0.88(-1.58%) |
Oct 10, 2014 | 55.73 | 57.22 | 55.49 | 55.53 | 1,173,340 | -0.44(-0.79%) |
Oct 09, 2014 | 58.16 | 58.25 | 55.86 | 55.97 | 1,503,856 | -2.22(-3.82%) |
Oct 08, 2014 | 56.73 | 58.52 | 56.35 | 58.19 | 2,117,105 | +1.16(+2.03%) |
Oct 07, 2014 | 57.28 | 58.40 | 56.98 | 57.03 | 1,578,729 | -0.62(-1.08%) |
Oct 06, 2014 | 58.98 | 59.40 | 57.33 | 57.65 | 1,378,767 | -1.19(-2.02%) |
Oct 03, 2014 | 58.57 | 59.65 | 58.20 | 58.84 | 1,966,556 | +0.69(+1.19%) |
Oct 02, 2014 | 57.85 | 58.37 | 55.48 | 58.15 | 2,093,764 | +0.41(+0.71%) |
Oct 01, 2014 | 59.39 | 59.52 | 57.43 | 57.74 | 1,473,192 | -1.65(-2.78%) |
Sep 30, 2014 | 60.86 | 61.01 | 59.24 | 59.39 | 1,376,841 | -1.25(-2.06%) |
Sep 29, 2014 | 60.23 | 61.00 | 59.90 | 60.64 | 824,800 | -0.11(-0.18%) |
Sep 26, 2014 | 61.84 | 62.65 | 60.27 | 60.75 | 992,034 | -1.09(-1.76%) |
Sep 25, 2014 | 62.87 | 62.90 | 61.49 | 61.84 | 751,157 | -1.29(-2.04%) |
Sep 24, 2014 | 62.32 | 63.23 | 61.80 | 63.13 | 1,034,188 | +0.80(+1.28%) |
Sep 23, 2014 | 62.42 | 62.93 | 61.79 | 62.33 | 1,021,892 | -0.12(-0.19%) |
Sep 22, 2014 | 63.31 | 63.61 | 62.26 | 62.45 | 774,257 | -0.82(-1.30%) |
Sep 19, 2014 | 63.17 | 63.51 | 62.58 | 63.27 | 1,477,995 | +0.56(+0.89%) |
Sep 18, 2014 | 62.37 | 62.97 | 61.92 | 62.71 | 1,052,370 | +0.40(+0.64%) |
Sep 17, 2014 | 62.00 | 62.57 | 61.54 | 62.31 | 1,130,597 | +0.41(+0.66%) |
Sep 16, 2014 | 60.48 | 62.07 | 60.31 | 61.90 | 979,753 | +1.22(+2.01%) |
Sep 15, 2014 | 61.66 | 61.98 | 60.59 | 60.68 | 768,367 | -0.85(-1.38%) |
Sep 12, 2014 | 62.66 | 63.23 | 60.95 | 61.53 | 1,769,658 | -1.31(-2.08%) |
Sep 11, 2014 | 60.69 | 62.96 | 60.67 | 62.84 | 1,366,112 | +1.97(+3.24%) |
Sep 10, 2014 | 61.16 | 61.16 | 60.13 | 60.87 | 962,079 | -0.10(-0.16%) |
Sep 09, 2014 | 59.42 | 62.37 | 59.42 | 60.97 | 2,749,222 | +1.98(+3.36%) |
Sep 08, 2014 | 57.74 | 59.05 | 57.74 | 58.99 | 1,533,070 | +1.28(+2.22%) |
Sep 05, 2014 | 56.81 | 58.08 | 56.81 | 57.71 | 2,137,410 | +0.71(+1.25%) |
Sep 04, 2014 | 60.10 | 60.10 | 56.51 | 57.00 | 3,750,257 | -3.10(-5.16%) |
Sep 03, 2014 | 61.00 | 61.12 | 60.02 | 60.10 | 1,175,884 | -0.66(-1.09%) |
Sep 02, 2014 | 61.10 | 61.12 | 59.50 | 60.76 | 1,216,159 | -0.42(-0.69%) |
Aug 29, 2014 | 60.04 | 61.18 | 61.18 | 61.18 | 1,175,900 | +1.19(+1.98%) |
Aug 28, 2014 | 60.23 | 60.57 | 59.86 | 59.99 | 1,117,133 | -0.38(-0.63%) |
Aug 27, 2014 | 60.54 | 61.12 | 60.29 | 60.37 | 877,437 | -0.05(-0.08%) |
Aug 26, 2014 | 60.05 | 60.94 | 59.92 | 60.42 | 1,528,127 | +0.52(+0.87%) |
Aug 25, 2014 | 60.42 | 60.58 | 59.40 | 59.90 | 1,029,121 | -0.69(-1.14%) |
Aug 22, 2014 | 60.06 | 60.91 | 59.99 | 60.59 | 657,490 | +0.53(+0.88%) |
Aug 21, 2014 | 60.31 | 60.41 | 59.77 | 60.06 | 717,509 | -0.09(-0.15%) |
Aug 20, 2014 | 59.64 | 60.51 | 59.25 | 60.15 | 1,307,299 | +0.34(+0.57%) |
Aug 19, 2014 | 60.40 | 60.62 | 59.50 | 59.81 | 1,406,551 | -0.36(-0.60%) |
Aug 18, 2014 | 59.00 | 60.24 | 58.52 | 60.17 | 1,311,741 | +1.57(+2.68%) |
Aug 15, 2014 | 58.89 | 59.04 | 58.09 | 58.60 | 1,041,313 | -0.04(-0.07%) |
Aug 14, 2014 | 57.78 | 58.84 | 57.69 | 58.64 | 1,178,803 | +0.95(+1.65%) |
Aug 13, 2014 | 57.01 | 57.73 | 56.98 | 57.69 | 1,396,069 | +0.71(+1.25%) |
Aug 12, 2014 | 56.69 | 57.15 | 56.39 | 56.98 | 974,814 | +0.15(+0.26%) |
Aug 11, 2014 | 57.06 | 57.86 | 56.45 | 56.83 | 1,411,002 | +0.00(+0.00%) |
Aug 08, 2014 | 56.88 | 57.52 | 55.42 | 56.83 | 1,700,108 | -0.14(-0.25%) |
Aug 07, 2014 | 56.28 | 58.03 | 56.28 | 56.97 | 2,795,558 | +0.83(+1.48%) |
Aug 06, 2014 | 54.37 | 56.38 | 54.12 | 56.14 | 3,090,709 | +1.31(+2.39%) |
Aug 05, 2014 | 54.01 | 56.72 | 53.82 | 54.83 | 5,118,110 | +1.53(+2.87%) |
Aug 04, 2014 | 52.53 | 53.65 | 52.40 | 53.30 | 2,541,045 | +0.96(+1.83%) |
Aug 01, 2014 | 52.64 | 53.90 | 52.03 | 52.34 | 2,086,968 | -0.43(-0.81%) |
Jul 31, 2014 | 53.53 | 53.72 | 52.62 | 52.77 | 2,331,875 | -1.17(-2.17%) |
Jul 30, 2014 | 54.11 | 54.28 | 53.05 | 53.94 | 1,969,377 | -0.06(-0.11%) |
Jul 29, 2014 | 54.32 | 55.34 | 53.70 | 54.00 | 1,844,810 | +0.18(+0.33%) |
Jul 28, 2014 | 53.61 | 54.50 | 53.12 | 53.82 | 2,213,001 | +0.21(+0.39%) |
Jul 25, 2014 | 50.58 | 53.87 | 50.43 | 53.61 | 5,022,642 | +4.39(+8.92%) |
Jul 24, 2014 | 48.72 | 49.65 | 48.41 | 49.22 | 1,683,167 | +0.74(+1.53%) |
Jul 23, 2014 | 48.56 | 48.91 | 46.87 | 48.48 | 790,372 | -0.03(-0.06%) |
Jul 22, 2014 | 48.20 | 49.19 | 45.87 | 48.51 | 2,896,315 | +0.36(+0.75%) |
Jul 21, 2014 | 48.18 | 48.40 | 47.05 | 48.15 | 1,035,845 | -0.27(-0.56%) |
Jul 18, 2014 | 47.73 | 48.75 | 47.13 | 48.42 | 1,016,612 | +0.63(+1.32%) |
Jul 17, 2014 | 48.74 | 49.75 | 47.67 | 47.79 | 1,558,150 | -0.92(-1.89%) |
Jul 16, 2014 | 48.35 | 49.14 | 47.23 | 48.71 | 3,403,216 | +3.74(+8.32%) |
Jul 15, 2014 | 44.97 | 45.51 | 44.84 | 44.97 | 1,229,232 | -0.05(-0.11%) |
Jul 14, 2014 | 45.40 | 45.45 | 44.66 | 45.02 | 697,019 | -0.14(-0.31%) |
Jul 11, 2014 | 45.13 | 45.44 | 44.46 | 45.16 | 1,091,502 | -0.06(-0.13%) |
Jul 10, 2014 | 44.85 | 45.38 | 44.20 | 45.22 | 1,470,769 | -0.21(-0.46%) |
Jul 09, 2014 | 45.56 | 45.84 | 45.13 | 45.43 | 924,529 | +0.04(+0.09%) |
Jul 08, 2014 | 46.37 | 46.37 | 44.68 | 45.39 | 1,550,983 | -1.16(-2.49%) |
Jul 07, 2014 | 47.59 | 47.68 | 46.43 | 46.55 | 1,160,469 | -1.20(-2.51%) |
Jul 03, 2014 | 48.08 | 47.75 | 47.75 | 47.75 | 968,400 | -0.10(-0.21%) |
Jul 02, 2014 | 46.56 | 47.91 | 46.33 | 47.85 | 1,584,270 | +1.25(+2.68%) |
Jul 01, 2014 | 47.13 | 47.49 | 46.42 | 46.60 | 1,070,995 | -0.34(-0.72%) |
Jun 30, 2014 | 46.99 | 47.25 | 46.55 | 46.94 | 960,962 | +0.03(+0.06%) |
Jun 27, 2014 | 46.44 | 47.37 | 46.05 | 46.91 | 1,303,786 | +0.28(+0.60%) |
Jun 26, 2014 | 48.50 | 48.50 | 46.13 | 46.63 | 3,580,487 | -1.31(-2.73%) |
Jun 25, 2014 | 47.97 | 48.49 | 46.71 | 47.94 | 2,543,963 | +0.12(+0.25%) |
Jun 24, 2014 | 49.32 | 49.36 | 47.79 | 47.82 | 1,148,685 | -1.65(-3.34%) |
Jun 23, 2014 | 48.85 | 49.84 | 48.67 | 49.47 | 1,279,805 | +0.72(+1.48%) |
Jun 20, 2014 | 48.22 | 48.85 | 47.72 | 48.75 | 1,464,041 | +0.75(+1.56%) |
Jun 19, 2014 | 47.85 | 48.10 | 47.02 | 48.00 | 1,360,364 | +0.23(+0.48%) |
Jun 18, 2014 | 47.92 | 48.10 | 47.11 | 47.77 | 1,414,046 | -0.24(-0.50%) |
Jun 17, 2014 | 48.12 | 49.04 | 47.96 | 48.01 | 1,396,347 | -0.10(-0.21%) |
Jun 16, 2014 | 46.98 | 48.11 | 46.87 | 48.11 | 1,827,922 | +1.14(+2.43%) |
Jun 13, 2014 | 47.78 | 47.86 | 46.83 | 46.97 | 1,888,827 | -0.80(-1.67%) |
Jun 12, 2014 | 48.10 | 48.27 | 47.53 | 47.77 | 1,035,210 | -0.43(-0.89%) |
Jun 11, 2014 | 48.68 | 48.68 | 47.43 | 48.20 | 1,293,544 | -0.58(-1.19%) |
Jun 10, 2014 | 48.94 | 48.98 | 48.27 | 48.78 | 629,564 | -0.44(-0.89%) |
Jun 06, 2014 | 50.02 | 50.25 | 49.12 | 49.22 | 1,813,861 | -0.21(-0.42%) |
Jun 05, 2014 | 47.49 | 49.65 | 47.49 | 49.43 | 3,000,081 | +1.94(+4.09%) |
Jun 04, 2014 | 46.91 | 47.55 | 46.85 | 47.49 | 1,187,264 | +0.53(+1.13%) |
Jun 03, 2014 | 46.74 | 47.37 | 46.66 | 46.96 | 1,171,169 | +0.23(+0.49%) |