Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 57.09 | 57.65 | 57.00 | 57.46 | 1,999,121 | +0.24(+0.42%) |
Mar 30, 2015 | 56.75 | 57.28 | 56.64 | 57.22 | 1,124,359 | +0.87(+1.54%) |
Mar 27, 2015 | 56.35 | 56.56 | 55.66 | 56.34 | 1,407,519 | -0.03(-0.06%) |
Mar 26, 2015 | 55.96 | 56.50 | 55.62 | 56.38 | 1,110,626 | +0.06(+0.11%) |
Mar 25, 2015 | 57.06 | 57.07 | 56.23 | 56.32 | 1,414,437 | -0.76(-1.33%) |
Mar 24, 2015 | 57.40 | 57.64 | 57.07 | 57.08 | 978,719 | -0.25(-0.44%) |
Mar 23, 2015 | 57.53 | 57.74 | 57.33 | 57.33 | 1,049,965 | -0.27(-0.46%) |
Mar 20, 2015 | 57.34 | 57.99 | 57.27 | 57.59 | 3,189,492 | +0.42(+0.74%) |
Mar 19, 2015 | 57.27 | 57.75 | 56.92 | 57.17 | 1,605,317 | -0.27(-0.47%) |
Mar 18, 2015 | 56.09 | 57.80 | 56.08 | 57.44 | 1,668,034 | +1.15(+2.04%) |
Mar 17, 2015 | 56.41 | 56.47 | 55.93 | 56.29 | 1,423,627 | -0.47(-0.82%) |
Mar 16, 2015 | 55.98 | 56.88 | 55.92 | 56.76 | 1,198,536 | +0.91(+1.64%) |
Mar 13, 2015 | 56.03 | 56.34 | 55.31 | 55.84 | 1,807,515 | -0.14(-0.25%) |
Mar 12, 2015 | 55.77 | 56.31 | 55.73 | 55.98 | 1,923,217 | -0.30(-0.54%) |
Mar 11, 2015 | 56.30 | 56.71 | 56.20 | 56.28 | 1,544,321 | -0.02(-0.03%) |
Mar 10, 2015 | 57.09 | 57.18 | 56.03 | 56.30 | 2,287,545 | -1.07(-1.86%) |
Mar 09, 2015 | 57.59 | 57.79 | 57.27 | 57.37 | 1,503,535 | -0.22(-0.37%) |
Mar 06, 2015 | 58.23 | 58.43 | 57.44 | 57.59 | 1,524,125 | -0.96(-1.63%) |
Mar 05, 2015 | 58.53 | 58.72 | 58.36 | 58.54 | 1,222,074 | +0.25(+0.43%) |
Mar 04, 2015 | 58.42 | 58.72 | 57.72 | 58.29 | 1,568,069 | -0.43(-0.73%) |
Mar 03, 2015 | 59.17 | 59.21 | 58.69 | 58.72 | 1,389,592 | -0.65(-1.09%) |
Mar 02, 2015 | 58.60 | 59.60 | 58.60 | 59.37 | 1,729,960 | +0.82(+1.40%) |
Feb 27, 2015 | 58.85 | 59.03 | 58.27 | 58.55 | 5,810,135 | -0.46(-0.77%) |
Feb 26, 2015 | 58.70 | 59.09 | 58.39 | 59.01 | 1,804,940 | +0.39(+0.66%) |
Feb 25, 2015 | 59.02 | 59.02 | 58.54 | 58.62 | 1,643,215 | -0.44(-0.74%) |
Feb 24, 2015 | 59.07 | 59.29 | 58.78 | 59.06 | 1,320,862 | -0.09(-0.15%) |
Feb 23, 2015 | 60.20 | 60.20 | 59.02 | 59.15 | 1,642,363 | -1.03(-1.72%) |
Feb 20, 2015 | 59.41 | 60.21 | 59.28 | 60.18 | 2,731,338 | +0.69(+1.16%) |
Feb 19, 2015 | 59.79 | 60.03 | 59.42 | 59.49 | 2,197,532 | -0.08(-0.13%) |
Feb 18, 2015 | 60.02 | 60.14 | 59.47 | 59.57 | 1,842,205 | -0.58(-0.96%) |
Feb 17, 2015 | 60.04 | 60.46 | 59.72 | 60.15 | 2,182,084 | -0.10(-0.17%) |
Feb 13, 2015 | 60.32 | 60.25 | 60.25 | 60.25 | 2,661,859 | -0.08(-0.13%) |
Feb 12, 2015 | 59.35 | 60.34 | 59.35 | 60.33 | 2,545,605 | +1.23(+2.09%) |
Feb 11, 2015 | 58.76 | 59.27 | 58.76 | 59.09 | 1,847,607 | +0.30(+0.51%) |
Feb 10, 2015 | 58.28 | 58.93 | 57.93 | 58.79 | 2,836,877 | +0.38(+0.65%) |
Feb 09, 2015 | 60.42 | 60.55 | 57.75 | 58.41 | 8,487,805 | +2.69(+4.83%) |
Feb 06, 2015 | 55.16 | 56.09 | 55.04 | 55.72 | 1,841,591 | +0.57(+1.03%) |
Feb 05, 2015 | 55.03 | 55.24 | 54.43 | 55.16 | 2,756,765 | +0.05(+0.09%) |
Feb 04, 2015 | 55.28 | 56.61 | 54.22 | 55.10 | 4,402,673 | -0.06(-0.11%) |
Feb 03, 2015 | 54.41 | 55.22 | 54.41 | 55.16 | 2,871,477 | +1.03(+1.91%) |
Feb 02, 2015 | 54.07 | 54.13 | 53.34 | 54.13 | 3,251,426 | +0.34(+0.64%) |
Jan 30, 2015 | 54.75 | 54.85 | 53.71 | 53.79 | 2,667,175 | -1.22(-2.22%) |
Jan 29, 2015 | 54.94 | 55.15 | 54.24 | 55.01 | 1,693,614 | -0.01(-0.02%) |
Jan 28, 2015 | 56.41 | 56.52 | 55.01 | 55.02 | 1,164,458 | -0.95(-1.69%) |
Jan 27, 2015 | 56.03 | 56.34 | 55.58 | 55.97 | 1,130,879 | -0.66(-1.17%) |
Jan 26, 2015 | 56.29 | 56.83 | 56.13 | 56.63 | 946,895 | +0.20(+0.35%) |
Jan 23, 2015 | 56.36 | 56.96 | 56.36 | 56.43 | 895,541 | +0.10(+0.18%) |
Jan 22, 2015 | 55.64 | 56.50 | 55.32 | 56.33 | 1,126,056 | +0.90(+1.63%) |
Jan 21, 2015 | 54.95 | 55.51 | 54.79 | 55.42 | 1,359,447 | +0.25(+0.45%) |
Jan 20, 2015 | 55.52 | 55.71 | 54.86 | 55.17 | 1,903,108 | -0.03(-0.05%) |
Jan 16, 2015 | 54.43 | 55.20 | 55.20 | 55.20 | 1,935,592 | +0.55(+1.01%) |
Jan 15, 2015 | 55.14 | 55.45 | 54.60 | 54.65 | 1,707,563 | -0.30(-0.55%) |
Jan 14, 2015 | 54.91 | 55.22 | 54.44 | 54.95 | 1,803,791 | -0.30(-0.55%) |
Jan 13, 2015 | 56.03 | 56.60 | 54.98 | 55.25 | 3,728,147 | -0.21(-0.37%) |
Jan 12, 2015 | 56.11 | 56.23 | 54.14 | 55.46 | 6,620,617 | -0.65(-1.17%) |
Jan 09, 2015 | 56.59 | 56.77 | 56.10 | 56.11 | 1,054,233 | -0.28(-0.49%) |
Jan 08, 2015 | 55.94 | 56.56 | 55.91 | 56.39 | 1,435,728 | +0.86(+1.55%) |
Jan 07, 2015 | 56.02 | 56.02 | 55.10 | 55.53 | 1,819,008 | -0.07(-0.12%) |
Jan 06, 2015 | 56.02 | 56.21 | 55.25 | 55.59 | 2,018,862 | -0.47(-0.85%) |
Jan 05, 2015 | 57.09 | 57.29 | 55.98 | 56.07 | 1,900,995 | -1.25(-2.18%) |
Jan 02, 2015 | 58.21 | 58.37 | 57.19 | 57.32 | 1,257,097 | -0.49(-0.85%) |
Dec 31, 2014 | 58.21 | 57.81 | 57.81 | 57.81 | 1,128,795 | -0.39(-0.67%) |
Dec 30, 2014 | 58.27 | 58.59 | 58.18 | 58.20 | 1,138,055 | -0.29(-0.50%) |
Dec 29, 2014 | 57.95 | 58.49 | 57.86 | 58.49 | 1,102,248 | +0.33(+0.56%) |
Dec 26, 2014 | 58.11 | 58.39 | 58.03 | 58.16 | 851,400 | +0.13(+0.22%) |
Dec 24, 2014 | 57.69 | 58.03 | 58.03 | 58.03 | 818,980 | +0.35(+0.61%) |
Dec 23, 2014 | 57.43 | 57.84 | 57.34 | 57.68 | 1,404,708 | +0.34(+0.60%) |
Dec 22, 2014 | 56.42 | 57.34 | 56.42 | 57.34 | 1,571,830 | +0.89(+1.57%) |
Dec 19, 2014 | 56.39 | 56.74 | 56.00 | 56.45 | 3,786,898 | +0.34(+0.60%) |
Dec 18, 2014 | 55.79 | 56.12 | 55.50 | 56.11 | 2,138,756 | +0.97(+1.75%) |
Dec 17, 2014 | 53.81 | 55.26 | 53.79 | 55.15 | 2,222,136 | +1.95(+3.66%) |
Dec 16, 2014 | 53.28 | 54.32 | 53.11 | 53.20 | 2,139,739 | -0.16(-0.29%) |
Dec 15, 2014 | 54.04 | 54.28 | 53.12 | 53.35 | 1,763,953 | -0.34(-0.64%) |
Dec 12, 2014 | 54.25 | 54.53 | 53.70 | 53.70 | 2,421,861 | -0.84(-1.55%) |
Dec 11, 2014 | 54.54 | 55.45 | 54.47 | 54.54 | 1,748,221 | -0.20(-0.36%) |
Dec 10, 2014 | 56.29 | 56.29 | 54.70 | 54.74 | 1,384,802 | -1.53(-2.71%) |
Dec 09, 2014 | 55.88 | 56.28 | 55.51 | 56.27 | 890,603 | +0.02(+0.03%) |
Dec 08, 2014 | 56.11 | 56.70 | 56.05 | 56.25 | 1,355,971 | +0.23(+0.42%) |
Dec 05, 2014 | 56.27 | 56.30 | 55.78 | 56.02 | 1,735,127 | -0.17(-0.31%) |
Dec 04, 2014 | 56.36 | 56.59 | 56.09 | 56.19 | 1,638,147 | -0.10(-0.18%) |
Dec 03, 2014 | 56.46 | 56.67 | 56.22 | 56.29 | 2,164,354 | -0.16(-0.29%) |
Dec 02, 2014 | 56.40 | 56.61 | 56.25 | 56.46 | 1,310,243 | +0.06(+0.11%) |
Dec 01, 2014 | 56.53 | 56.67 | 56.38 | 56.40 | 1,450,821 | -0.24(-0.43%) |
Nov 28, 2014 | 56.19 | 56.95 | 56.19 | 56.64 | 845,785 | +0.14(+0.24%) |
Nov 26, 2014 | 56.53 | 56.50 | 56.50 | 56.50 | 977,717 | -0.03(-0.06%) |
Nov 25, 2014 | 56.71 | 56.77 | 56.50 | 56.53 | 1,210,222 | -0.18(-0.32%) |
Nov 24, 2014 | 56.34 | 56.85 | 56.22 | 56.72 | 1,857,713 | +0.47(+0.83%) |
Nov 21, 2014 | 57.10 | 57.28 | 56.21 | 56.25 | 3,082,606 | -0.34(-0.59%) |
Nov 20, 2014 | 56.76 | 56.97 | 56.52 | 56.59 | 2,272,860 | -0.24(-0.42%) |
Nov 19, 2014 | 56.87 | 57.00 | 56.54 | 56.83 | 1,363,640 | -0.05(-0.09%) |
Nov 18, 2014 | 56.36 | 57.08 | 56.25 | 56.88 | 1,617,938 | +0.52(+0.92%) |
Nov 17, 2014 | 56.02 | 56.36 | 55.93 | 56.36 | 2,229,385 | +0.13(+0.23%) |
Nov 14, 2014 | 55.48 | 56.25 | 55.25 | 56.23 | 1,525,800 | +0.71(+1.27%) |
Nov 13, 2014 | 55.03 | 55.59 | 55.03 | 55.53 | 1,921,297 | +0.63(+1.15%) |
Nov 12, 2014 | 54.66 | 55.10 | 54.60 | 54.90 | 1,821,091 | +0.13(+0.24%) |
Nov 11, 2014 | 55.13 | 55.16 | 54.66 | 54.77 | 2,238,576 | -0.34(-0.61%) |
Nov 10, 2014 | 55.27 | 55.50 | 54.91 | 55.10 | 2,842,907 | -0.17(-0.31%) |
Nov 07, 2014 | 54.67 | 55.29 | 53.96 | 55.28 | 3,646,680 | +0.62(+1.14%) |
Nov 06, 2014 | 55.55 | 55.55 | 54.55 | 54.66 | 3,113,988 | -0.90(-1.61%) |
Nov 05, 2014 | 57.31 | 57.48 | 54.78 | 55.55 | 4,976,050 | -1.98(-3.45%) |
Nov 04, 2014 | 55.75 | 57.73 | 55.68 | 57.53 | 4,707,662 | +1.79(+3.22%) |
Nov 03, 2014 | 55.59 | 55.99 | 55.24 | 55.74 | 3,009,033 | +0.16(+0.28%) |
Oct 31, 2014 | 55.51 | 56.14 | 55.51 | 55.59 | 4,216,424 | +0.36(+0.66%) |
Oct 30, 2014 | 55.09 | 55.43 | 53.76 | 55.22 | 2,850,623 | +0.12(+0.22%) |
Oct 29, 2014 | 55.16 | 55.59 | 54.93 | 55.10 | 2,750,545 | -0.10(-0.19%) |
Oct 28, 2014 | 54.16 | 55.21 | 53.85 | 55.21 | 3,069,891 | +1.09(+2.01%) |
Oct 27, 2014 | 53.91 | 54.27 | 53.54 | 54.12 | 2,074,711 | +0.20(+0.37%) |
Oct 24, 2014 | 53.65 | 54.00 | 53.54 | 53.92 | 1,857,077 | +0.28(+0.51%) |
Oct 23, 2014 | 53.70 | 53.86 | 53.54 | 53.65 | 2,494,540 | +0.53(+1.01%) |
Oct 22, 2014 | 53.75 | 53.96 | 53.05 | 53.11 | 1,684,066 | -0.65(-1.22%) |
Oct 21, 2014 | 53.22 | 53.83 | 52.93 | 53.77 | 1,567,893 | +0.98(+1.86%) |
Oct 20, 2014 | 52.19 | 52.79 | 51.99 | 52.79 | 1,657,875 | +0.40(+0.76%) |
Oct 17, 2014 | 51.36 | 52.51 | 51.36 | 52.39 | 2,583,876 | +1.39(+2.72%) |
Oct 16, 2014 | 50.29 | 51.28 | 50.29 | 51.00 | 1,832,776 | -0.12(-0.24%) |
Oct 15, 2014 | 50.21 | 51.24 | 49.80 | 51.12 | 2,960,832 | +0.51(+1.00%) |
Oct 14, 2014 | 50.74 | 51.22 | 50.42 | 50.61 | 1,994,917 | +0.20(+0.39%) |
Oct 13, 2014 | 50.91 | 51.04 | 50.27 | 50.42 | 2,404,209 | -0.47(-0.93%) |
Oct 10, 2014 | 52.00 | 52.19 | 50.87 | 50.89 | 2,387,372 | -1.22(-2.33%) |
Oct 09, 2014 | 52.87 | 53.17 | 52.04 | 52.10 | 1,656,007 | -0.97(-1.82%) |
Oct 08, 2014 | 52.06 | 53.12 | 51.82 | 53.07 | 2,100,428 | +0.96(+1.84%) |
Oct 07, 2014 | 52.77 | 53.04 | 52.11 | 52.11 | 1,702,557 | -0.89(-1.67%) |
Oct 06, 2014 | 52.83 | 53.18 | 52.69 | 53.00 | 1,623,952 | +0.17(+0.33%) |
Oct 03, 2014 | 52.64 | 52.98 | 52.26 | 52.83 | 2,086,815 | +0.23(+0.44%) |
Oct 02, 2014 | 53.48 | 53.60 | 52.45 | 52.60 | 3,159,940 | -1.13(-2.10%) |
Oct 01, 2014 | 54.62 | 54.62 | 53.66 | 53.72 | 3,924,497 | -0.81(-1.49%) |
Sep 30, 2014 | 54.45 | 54.66 | 54.29 | 54.53 | 1,897,763 | +0.09(+0.16%) |
Sep 29, 2014 | 54.26 | 54.57 | 53.88 | 54.45 | 2,572,038 | -0.21(-0.38%) |
Sep 26, 2014 | 53.66 | 54.68 | 53.66 | 54.66 | 3,957,286 | +1.02(+1.90%) |
Sep 25, 2014 | 53.20 | 53.79 | 52.97 | 53.64 | 2,766,528 | +0.38(+0.71%) |
Sep 24, 2014 | 52.97 | 53.32 | 52.76 | 53.26 | 2,048,429 | +0.20(+0.37%) |
Sep 23, 2014 | 53.03 | 53.23 | 52.89 | 53.06 | 1,731,186 | -0.09(-0.18%) |
Sep 22, 2014 | 53.16 | 53.37 | 52.70 | 53.16 | 1,716,357 | -0.17(-0.32%) |
Sep 19, 2014 | 53.64 | 53.69 | 53.04 | 53.33 | 2,706,498 | -0.14(-0.26%) |
Sep 18, 2014 | 53.40 | 53.56 | 53.11 | 53.47 | 2,265,529 | +0.11(+0.21%) |
Sep 17, 2014 | 53.19 | 53.52 | 53.13 | 53.35 | 2,640,072 | +0.19(+0.36%) |
Sep 16, 2014 | 52.80 | 53.31 | 52.93 | 53.16 | 1,713,192 | +0.23(+0.44%) |
Sep 15, 2014 | 53.09 | 53.09 | 52.73 | 52.93 | 2,133,003 | -0.10(-0.19%) |
Sep 12, 2014 | 52.66 | 53.20 | 52.47 | 53.04 | 2,401,498 | +0.28(+0.52%) |
Sep 11, 2014 | 52.35 | 52.78 | 52.29 | 52.76 | 1,296,480 | +0.00(+0.00%) |
Sep 10, 2014 | 52.66 | 52.91 | 52.58 | 52.76 | 2,050,227 | +0.12(+0.23%) |
Sep 09, 2014 | 52.47 | 52.73 | 52.10 | 52.64 | 2,991,180 | +0.05(+0.10%) |
Sep 08, 2014 | 50.74 | 52.68 | 50.61 | 52.59 | 13,322,178 | +1.84(+3.62%) |
Sep 05, 2014 | 50.77 | 50.94 | 50.51 | 50.75 | 2,840,224 | -0.08(-0.15%) |
Sep 04, 2014 | 50.82 | 50.98 | 50.73 | 50.83 | 3,423,616 | +0.03(+0.07%) |
Sep 03, 2014 | 50.82 | 51.00 | 50.62 | 50.79 | 2,617,354 | -0.06(-0.12%) |
Sep 02, 2014 | 51.11 | 51.13 | 50.73 | 50.85 | 2,635,094 | -0.34(-0.66%) |
Aug 29, 2014 | 51.31 | 51.19 | 51.19 | 51.19 | 2,452,647 | +0.03(+0.05%) |
Aug 28, 2014 | 51.20 | 51.36 | 51.04 | 51.17 | 2,312,505 | -0.27(-0.52%) |
Aug 27, 2014 | 51.97 | 52.17 | 51.24 | 51.43 | 2,446,112 | -0.53(-1.03%) |
Aug 26, 2014 | 52.69 | 52.73 | 51.90 | 51.97 | 2,800,692 | -0.62(-1.18%) |
Aug 25, 2014 | 53.02 | 53.09 | 52.56 | 52.59 | 1,385,851 | -0.18(-0.34%) |
Aug 22, 2014 | 53.16 | 53.16 | 52.75 | 52.77 | 1,719,756 | -0.41(-0.76%) |
Aug 21, 2014 | 53.04 | 53.23 | 52.88 | 53.17 | 1,831,916 | +0.05(+0.10%) |
Aug 20, 2014 | 52.85 | 53.26 | 52.79 | 53.12 | 1,646,739 | +0.23(+0.44%) |
Aug 19, 2014 | 52.47 | 53.10 | 52.47 | 52.89 | 3,135,249 | +0.48(+0.92%) |
Aug 18, 2014 | 52.84 | 53.10 | 52.43 | 52.41 | 5,614,779 | -0.16(-0.31%) |
Aug 15, 2014 | 53.29 | 53.32 | 52.33 | 52.57 | 3,457,423 | -0.45(-0.85%) |
Aug 14, 2014 | 53.54 | 53.57 | 52.96 | 53.02 | 1,683,727 | -0.44(-0.82%) |
Aug 13, 2014 | 53.29 | 53.68 | 53.20 | 53.46 | 1,924,401 | +0.34(+0.63%) |
Aug 12, 2014 | 53.20 | 53.29 | 52.79 | 53.12 | 1,426,357 | -0.08(-0.15%) |
Aug 11, 2014 | 53.64 | 53.69 | 53.18 | 53.20 | 1,100,938 | -0.40(-0.74%) |
Aug 08, 2014 | 52.90 | 53.47 | 52.75 | 53.60 | 1,740,025 | +0.81(+1.53%) |
Aug 07, 2014 | 52.79 | 53.69 | 52.73 | 52.79 | 2,620,214 | +0.03(+0.07%) |
Aug 06, 2014 | 52.59 | 52.95 | 52.20 | 52.75 | 3,713,982 | -0.16(-0.29%) |
Aug 05, 2014 | 53.02 | 54.09 | 52.17 | 52.91 | 3,927,683 | -2.34(-4.24%) |
Aug 04, 2014 | 54.98 | 55.46 | 54.81 | 55.25 | 3,012,945 | +0.25(+0.45%) |
Aug 01, 2014 | 54.98 | 55.32 | 54.77 | 55.00 | 1,311,280 | +0.12(+0.22%) |
Jul 31, 2014 | 55.60 | 55.68 | 54.80 | 54.88 | 1,865,512 | -0.99(-1.77%) |
Jul 30, 2014 | 56.01 | 56.08 | 55.66 | 55.87 | 1,177,847 | +0.08(+0.14%) |
Jul 29, 2014 | 56.29 | 56.44 | 55.78 | 55.79 | 1,324,987 | -0.41(-0.72%) |
Jul 28, 2014 | 55.98 | 56.33 | 55.84 | 56.20 | 879,471 | +0.18(+0.32%) |
Jul 25, 2014 | 56.40 | 56.40 | 55.95 | 56.02 | 919,148 | -0.53(-0.93%) |
Jul 24, 2014 | 56.88 | 56.90 | 56.47 | 56.54 | 1,383,900 | -0.14(-0.24%) |
Jul 23, 2014 | 56.95 | 56.96 | 56.59 | 56.68 | 1,060,596 | -0.24(-0.42%) |
Jul 22, 2014 | 56.83 | 57.24 | 56.71 | 56.92 | 1,281,542 | +0.27(+0.47%) |
Jul 21, 2014 | 56.41 | 56.78 | 56.28 | 56.66 | 1,461,844 | +0.22(+0.38%) |
Jul 18, 2014 | 56.24 | 56.60 | 56.08 | 56.44 | 2,138,458 | +0.47(+0.85%) |
Jul 17, 2014 | 56.43 | 56.58 | 55.94 | 55.97 | 1,628,511 | -0.63(-1.11%) |
Jul 16, 2014 | 56.63 | 56.86 | 56.50 | 56.59 | 1,828,721 | +0.16(+0.27%) |
Jul 15, 2014 | 57.07 | 57.26 | 56.03 | 56.44 | 2,958,412 | -0.51(-0.89%) |
Jul 14, 2014 | 56.90 | 57.33 | 56.89 | 56.95 | 1,228,639 | +0.07(+0.12%) |
Jul 11, 2014 | 57.15 | 57.20 | 56.79 | 56.88 | 1,135,777 | -0.39(-0.68%) |
Jul 10, 2014 | 56.97 | 57.40 | 56.84 | 57.27 | 1,085,916 | -0.11(-0.20%) |
Jul 09, 2014 | 57.20 | 57.47 | 57.09 | 57.38 | 1,341,750 | +0.27(+0.47%) |
Jul 08, 2014 | 57.72 | 57.92 | 56.86 | 57.11 | 2,955,177 | -0.84(-1.44%) |
Jul 07, 2014 | 57.90 | 58.22 | 57.90 | 57.95 | 1,090,394 | -0.15(-0.25%) |
Jul 03, 2014 | 57.93 | 58.09 | 58.09 | 58.09 | 642,257 | +0.34(+0.58%) |
Jul 02, 2014 | 57.53 | 57.81 | 57.47 | 57.76 | 1,093,665 | +0.05(+0.09%) |
Jul 01, 2014 | 57.65 | 57.97 | 57.60 | 57.71 | 2,824,433 | +0.34(+0.59%) |
Jun 30, 2014 | 57.65 | 57.72 | 57.32 | 57.37 | 3,078,784 | -0.18(-0.31%) |
Jun 27, 2014 | 57.16 | 57.61 | 56.92 | 57.55 | 3,837,743 | +0.19(+0.33%) |
Jun 26, 2014 | 57.47 | 57.47 | 57.02 | 57.36 | 667,360 | +0.01(+0.01%) |
Jun 25, 2014 | 57.40 | 57.40 | 57.11 | 57.35 | 1,050,223 | -0.16(-0.27%) |
Jun 24, 2014 | 57.69 | 57.90 | 57.48 | 57.51 | 1,145,597 | -0.32(-0.55%) |
Jun 23, 2014 | 57.78 | 58.02 | 57.66 | 57.83 | 948,212 | +0.03(+0.04%) |
Jun 20, 2014 | 57.95 | 58.17 | 57.70 | 57.80 | 2,529,287 | +0.01(+0.02%) |
Jun 19, 2014 | 57.40 | 57.80 | 57.40 | 57.79 | 1,470,504 | +0.38(+0.66%) |
Jun 18, 2014 | 57.53 | 57.65 | 57.33 | 57.41 | 1,378,292 | -0.02(-0.03%) |
Jun 17, 2014 | 57.40 | 57.66 | 57.34 | 57.43 | 808,994 | -0.07(-0.12%) |
Jun 16, 2014 | 57.49 | 57.85 | 57.45 | 57.50 | 1,113,293 | -0.05(-0.09%) |
Jun 13, 2014 | 57.48 | 57.82 | 57.42 | 57.55 | 806,892 | +0.28(+0.48%) |
Jun 12, 2014 | 57.60 | 57.77 | 57.13 | 57.28 | 1,499,034 | -0.41(-0.70%) |
Jun 11, 2014 | 58.03 | 58.17 | 57.61 | 57.68 | 1,175,560 | -0.66(-1.14%) |
Jun 10, 2014 | 58.38 | 58.57 | 58.17 | 58.34 | 1,514,251 | +0.03(+0.06%) |
Jun 06, 2014 | 58.01 | 58.37 | 57.95 | 58.31 | 1,488,077 | +0.42(+0.73%) |
Jun 05, 2014 | 57.94 | 58.35 | 57.82 | 57.89 | 1,916,694 | -0.05(-0.09%) |
Jun 04, 2014 | 57.42 | 57.95 | 57.40 | 57.94 | 1,421,361 | +0.32(+0.55%) |
Jun 03, 2014 | 57.69 | 58.15 | 57.59 | 57.62 | 1,692,020 | -0.47(-0.80%) |
Jun 02, 2014 | 58.07 | 58.39 | 57.92 | 58.09 | 1,504,305 | -0.02(-0.03%) |
May 30, 2014 | 57.79 | 58.41 | 57.63 | 58.10 | 3,488,430 | +0.44(+0.76%) |
May 29, 2014 | 57.78 | 57.83 | 57.65 | 57.66 | 1,455,650 | -0.02(-0.03%) |
May 28, 2014 | 57.84 | 57.90 | 57.66 | 57.68 | 2,049,772 | -0.08(-0.13%) |
May 27, 2014 | 57.90 | 57.99 | 57.72 | 57.76 | 1,972,196 | +0.02(+0.03%) |
May 23, 2014 | 57.47 | 57.74 | 57.74 | 57.74 | 2,812,242 | +0.11(+0.19%) |
May 22, 2014 | 57.12 | 57.70 | 56.91 | 57.63 | 1,237,427 | -0.02(-0.03%) |
May 21, 2014 | 57.55 | 57.90 | 57.47 | 57.65 | 1,095,561 | +0.32(+0.56%) |
May 20, 2014 | 57.65 | 57.73 | 57.01 | 57.33 | 4,179,833 | -0.31(-0.54%) |
May 19, 2014 | 57.09 | 57.80 | 56.95 | 57.64 | 1,856,374 | +0.50(+0.87%) |
May 16, 2014 | 57.24 | 57.31 | 56.74 | 57.14 | 4,955,505 | -0.03(-0.06%) |
May 15, 2014 | 58.03 | 58.13 | 57.05 | 57.17 | 2,145,894 | -0.74(-1.28%) |
May 14, 2014 | 58.28 | 58.55 | 57.88 | 57.91 | 1,345,195 | -0.47(-0.81%) |
May 13, 2014 | 58.37 | 58.89 | 58.18 | 58.39 | 1,686,914 | -0.04(-0.07%) |
May 12, 2014 | 58.06 | 58.69 | 58.06 | 58.43 | 1,455,365 | +0.47(+0.80%) |
May 09, 2014 | 58.05 | 58.32 | 57.59 | 57.96 | 2,237,825 | -0.10(-0.18%) |
May 08, 2014 | 57.68 | 58.50 | 57.59 | 58.07 | 2,284,570 | +0.21(+0.36%) |
May 07, 2014 | 57.10 | 57.96 | 56.98 | 57.86 | 2,902,449 | +0.64(+1.11%) |
May 06, 2014 | 56.70 | 57.67 | 56.53 | 57.22 | 6,171,555 | +0.22(+0.38%) |
May 05, 2014 | 56.07 | 58.08 | 56.03 | 57.01 | 8,797,407 | +0.55(+0.98%) |
May 02, 2014 | 53.90 | 56.78 | 53.75 | 56.46 | 6,653,418 | +2.46(+4.57%) |
May 01, 2014 | 51.86 | 54.07 | 51.64 | 53.99 | 5,591,929 | -0.80(-1.46%) |
Apr 30, 2014 | 54.66 | 54.97 | 54.35 | 54.79 | 1,827,034 | +0.13(+0.24%) |
Apr 29, 2014 | 54.29 | 54.87 | 54.04 | 54.66 | 1,337,546 | +0.68(+1.26%) |
Apr 28, 2014 | 54.35 | 54.71 | 53.63 | 53.98 | 2,357,422 | +0.12(+0.22%) |
Apr 25, 2014 | 54.18 | 54.25 | 53.60 | 53.86 | 1,257,583 | -0.43(-0.79%) |
Apr 24, 2014 | 54.82 | 54.96 | 54.22 | 54.29 | 1,476,895 | -0.25(-0.46%) |
Apr 23, 2014 | 54.62 | 54.84 | 53.99 | 54.54 | 1,775,863 | +0.02(+0.03%) |
Apr 22, 2014 | 53.86 | 54.74 | 53.65 | 54.53 | 2,454,129 | +0.66(+1.22%) |
Apr 21, 2014 | 54.22 | 54.22 | 53.50 | 53.87 | 1,657,316 | -0.55(-1.01%) |
Apr 17, 2014 | 54.35 | 54.42 | 54.42 | 54.42 | 3,094,092 | -0.07(-0.13%) |
Apr 16, 2014 | 54.74 | 54.74 | 53.60 | 54.49 | 2,846,473 | -0.12(-0.22%) |
Apr 15, 2014 | 56.10 | 56.10 | 54.16 | 54.61 | 7,318,503 | -0.35(-0.64%) |
Apr 14, 2014 | 54.92 | 55.13 | 54.52 | 54.97 | 978,616 | +0.34(+0.62%) |
Apr 11, 2014 | 54.90 | 55.53 | 54.57 | 54.63 | 1,050,464 | -0.52(-0.94%) |
Apr 10, 2014 | 56.24 | 56.33 | 55.07 | 55.15 | 1,068,106 | -1.09(-1.95%) |
Apr 09, 2014 | 56.02 | 56.41 | 55.89 | 56.24 | 1,174,428 | +0.27(+0.48%) |
Apr 08, 2014 | 55.43 | 56.27 | 55.36 | 55.97 | 1,753,747 | +0.45(+0.81%) |
Apr 07, 2014 | 55.22 | 55.75 | 55.22 | 55.53 | 1,410,835 | +0.15(+0.26%) |
Apr 04, 2014 | 56.26 | 56.53 | 55.34 | 55.38 | 1,487,319 | -0.72(-1.28%) |
Apr 03, 2014 | 55.87 | 56.53 | 55.80 | 56.09 | 1,022,547 | -0.01(-0.02%) |
Apr 02, 2014 | 55.98 | 56.47 | 55.83 | 56.10 | 979,875 | +0.16(+0.29%) |