Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 46.16 | 46.19 | 46.07 | 46.11 | 99,844 | -0.17(-0.37%) |
May 28, 2015 | 46.17 | 46.31 | 46.08 | 46.28 | 34,214 | +0.36(+0.78%) |
May 27, 2015 | 45.87 | 46.05 | 45.84 | 45.92 | 36,122 | -0.17(-0.37%) |
May 26, 2015 | 46.17 | 46.20 | 46.04 | 46.09 | 21,137 | -0.40(-0.86%) |
May 22, 2015 | 46.51 | 46.49 | 46.49 | 46.49 | 27,900 | -0.28(-0.60%) |
May 21, 2015 | 46.80 | 46.83 | 46.72 | 46.77 | 101,825 | +0.15(+0.32%) |
May 20, 2015 | 46.67 | 46.68 | 46.52 | 46.62 | 49,451 | -0.13(-0.28%) |
May 19, 2015 | 46.96 | 46.96 | 46.62 | 46.75 | 82,796 | -0.56(-1.18%) |
May 18, 2015 | 47.44 | 47.44 | 47.19 | 47.31 | 45,211 | -0.17(-0.36%) |
May 15, 2015 | 47.37 | 47.49 | 47.29 | 47.48 | 36,668 | +0.03(+0.06%) |
May 14, 2015 | 47.50 | 47.55 | 47.32 | 47.45 | 111,582 | +0.08(+0.17%) |
May 13, 2015 | 47.59 | 47.59 | 47.30 | 47.37 | 36,062 | +0.12(+0.25%) |
May 12, 2015 | 47.07 | 47.36 | 47.02 | 47.25 | 36,113 | +0.29(+0.62%) |
May 11, 2015 | 47.15 | 47.15 | 46.88 | 46.96 | 58,269 | -0.26(-0.55%) |
May 08, 2015 | 47.92 | 47.92 | 46.96 | 47.22 | 29,918 | +0.18(+0.38%) |
May 07, 2015 | 47.26 | 47.26 | 46.91 | 47.04 | 14,616 | -0.31(-0.65%) |
May 06, 2015 | 23.79 | 47.64 | 23.78 | 47.35 | 145,299 | -0.30(-0.63%) |
May 05, 2015 | 47.42 | 47.68 | 47.42 | 47.65 | 47,815 | +0.51(+1.08%) |
May 04, 2015 | 47.09 | 47.19 | 47.05 | 47.14 | 57,239 | +0.09(+0.19%) |
May 01, 2015 | 47.14 | 47.16 | 46.87 | 47.05 | 51,553 | -0.22(-0.47%) |
Apr 30, 2015 | 47.18 | 47.29 | 46.97 | 47.27 | 109,389 | +0.16(+0.34%) |
Apr 29, 2015 | 46.98 | 47.21 | 46.93 | 47.11 | 248,071 | +0.18(+0.38%) |
Apr 28, 2015 | 46.95 | 47.04 | 46.83 | 46.93 | 44,069 | +0.21(+0.45%) |
Apr 27, 2015 | 46.63 | 46.85 | 46.51 | 46.72 | 62,358 | +0.39(+0.84%) |
Apr 24, 2015 | 46.20 | 46.41 | 46.12 | 46.33 | 86,082 | +0.35(+0.76%) |
Apr 23, 2015 | 45.73 | 46.08 | 45.67 | 45.98 | 23,849 | +0.27(+0.59%) |
Apr 22, 2015 | 45.78 | 45.78 | 45.61 | 45.71 | 18,820 | -0.00(-0.00%) |
Apr 21, 2015 | 45.65 | 45.74 | 45.60 | 45.71 | 146,070 | -0.04(-0.09%) |
Apr 20, 2015 | 45.89 | 45.92 | 45.69 | 45.75 | 188,763 | -0.41(-0.89%) |
Apr 17, 2015 | 46.35 | 46.49 | 46.02 | 46.16 | 330,419 | -0.18(-0.39%) |
Apr 16, 2015 | 46.37 | 46.46 | 46.22 | 46.34 | 52,602 | +0.35(+0.76%) |
Apr 15, 2015 | 45.68 | 46.07 | 45.68 | 45.99 | 51,365 | +0.43(+0.94%) |
Apr 14, 2015 | 45.40 | 45.60 | 45.27 | 45.56 | 23,686 | +0.31(+0.69%) |
Apr 13, 2015 | 45.55 | 45.60 | 45.25 | 45.25 | 31,636 | -0.21(-0.46%) |
Apr 10, 2015 | 45.50 | 45.70 | 45.38 | 45.46 | 505,628 | +0.24(+0.53%) |
Apr 09, 2015 | 45.32 | 45.37 | 45.20 | 45.22 | 70,281 | +0.01(+0.02%) |
Apr 08, 2015 | 45.53 | 45.66 | 45.16 | 45.21 | 45,685 | -0.40(-0.88%) |
Apr 07, 2015 | 45.65 | 45.72 | 45.53 | 45.61 | 59,622 | +0.05(+0.11%) |
Apr 06, 2015 | 45.73 | 45.85 | 45.40 | 45.56 | 77,767 | +0.18(+0.40%) |
Apr 02, 2015 | 45.41 | 45.38 | 45.38 | 45.38 | 74,800 | -0.07(-0.15%) |
Apr 01, 2015 | 45.01 | 45.56 | 44.93 | 45.45 | 398,165 | +0.53(+1.18%) |
Mar 31, 2015 | 45.11 | 45.35 | 44.85 | 44.92 | 62,051 | -0.43(-0.95%) |
Mar 30, 2015 | 45.47 | 45.55 | 45.24 | 45.35 | 60,501 | -0.21(-0.46%) |
Mar 27, 2015 | 45.75 | 45.77 | 45.55 | 45.56 | 31,606 | -0.50(-1.09%) |
Mar 26, 2015 | 46.11 | 46.11 | 45.96 | 46.06 | 28,698 | +0.27(+0.59%) |
Mar 25, 2015 | 45.95 | 45.95 | 45.76 | 45.79 | 56,996 | -0.03(-0.07%) |
Mar 24, 2015 | 45.98 | 45.98 | 45.77 | 45.82 | 35,007 | -0.67(-1.44%) |
Mar 23, 2015 | 45.94 | 46.50 | 45.88 | 46.49 | 84,663 | +0.74(+1.62%) |
Mar 20, 2015 | 45.43 | 45.80 | 45.42 | 45.75 | 144,453 | +0.65(+1.44%) |
Mar 19, 2015 | 45.19 | 45.19 | 45.02 | 45.10 | 156,512 | -0.29(-0.64%) |
Mar 18, 2015 | 44.60 | 45.39 | 44.47 | 45.39 | 3,831,845 | +0.68(+1.52%) |
Mar 17, 2015 | 44.63 | 44.82 | 44.41 | 44.71 | 48,382 | -0.27(-0.60%) |
Mar 16, 2015 | 45.10 | 45.10 | 44.70 | 44.98 | 83,673 | +0.01(+0.03%) |
Mar 13, 2015 | 45.32 | 45.32 | 44.92 | 44.97 | 114,247 | -0.59(-1.30%) |
Mar 12, 2015 | 45.73 | 45.73 | 45.36 | 45.56 | 71,135 | -0.05(-0.11%) |
Mar 11, 2015 | 45.64 | 45.71 | 45.42 | 45.61 | 67,764 | -0.05(-0.11%) |
Mar 10, 2015 | 45.79 | 45.79 | 45.55 | 45.66 | 125,869 | -0.48(-1.04%) |
Mar 09, 2015 | 46.21 | 46.34 | 46.08 | 46.14 | 39,420 | +0.02(+0.04%) |
Mar 06, 2015 | 46.05 | 46.14 | 45.97 | 46.12 | 61,663 | -0.07(-0.15%) |
Mar 05, 2015 | 46.35 | 46.41 | 46.15 | 46.19 | 62,208 | -0.07(-0.15%) |
Mar 04, 2015 | 46.07 | 46.31 | 45.88 | 46.26 | 101,868 | +0.15(+0.32%) |
Mar 03, 2015 | 46.31 | 46.32 | 46.05 | 46.11 | 72,104 | -0.34(-0.73%) |
Mar 02, 2015 | 46.59 | 46.77 | 46.37 | 46.45 | 78,899 | -0.43(-0.92%) |
Feb 27, 2015 | 46.86 | 46.95 | 46.63 | 46.88 | 109,211 | +0.22(+0.47%) |
Feb 26, 2015 | 46.63 | 46.74 | 46.58 | 46.66 | 46,320 | +0.01(+0.02%) |
Feb 25, 2015 | 46.66 | 46.67 | 46.44 | 46.65 | 40,388 | +0.00(+0.00%) |
Feb 24, 2015 | 46.51 | 46.83 | 46.51 | 46.65 | 56,640 | +0.18(+0.39%) |
Feb 23, 2015 | 46.64 | 46.72 | 46.45 | 46.47 | 65,167 | -0.37(-0.79%) |
Feb 20, 2015 | 47.06 | 47.11 | 46.81 | 46.84 | 71,203 | -0.04(-0.09%) |
Feb 19, 2015 | 46.68 | 46.98 | 46.54 | 46.88 | 105,348 | -0.04(-0.09%) |
Feb 18, 2015 | 47.03 | 47.15 | 46.88 | 46.92 | 49,878 | -0.23(-0.49%) |
Feb 17, 2015 | 47.65 | 47.65 | 46.80 | 47.15 | 81,497 | -0.33(-0.70%) |
Feb 13, 2015 | 47.36 | 47.48 | 47.48 | 47.48 | 45,100 | +0.44(+0.94%) |
Feb 12, 2015 | 46.83 | 47.14 | 46.74 | 47.04 | 56,447 | +0.64(+1.38%) |
Feb 11, 2015 | 46.64 | 46.64 | 46.23 | 46.40 | 103,447 | -0.22(-0.47%) |
Feb 10, 2015 | 47.03 | 47.03 | 46.51 | 46.62 | 52,570 | -0.51(-1.08%) |
Feb 09, 2015 | 46.80 | 47.23 | 46.75 | 47.13 | 56,571 | +0.38(+0.81%) |
Feb 06, 2015 | 46.54 | 46.77 | 46.50 | 46.75 | 156,752 | +0.27(+0.58%) |
Feb 05, 2015 | 46.23 | 46.50 | 46.19 | 46.48 | 334,416 | +0.12(+0.26%) |
Feb 04, 2015 | 46.66 | 46.66 | 46.21 | 46.36 | 52,540 | -0.49(-1.05%) |
Feb 03, 2015 | 46.58 | 47.06 | 46.41 | 46.85 | 58,194 | +0.66(+1.43%) |
Feb 02, 2015 | 46.25 | 46.25 | 46.04 | 46.19 | 63,095 | +0.15(+0.33%) |
Jan 30, 2015 | 45.59 | 46.16 | 45.58 | 46.04 | 95,083 | +0.45(+0.99%) |
Jan 29, 2015 | 45.94 | 45.94 | 45.47 | 45.59 | 80,592 | -0.41(-0.89%) |
Jan 28, 2015 | 46.17 | 46.26 | 45.99 | 46.00 | 69,153 | -0.18(-0.39%) |
Jan 27, 2015 | 46.21 | 46.29 | 46.04 | 46.18 | 55,866 | +0.04(+0.09%) |
Jan 26, 2015 | 46.17 | 46.27 | 45.96 | 46.14 | 87,193 | +0.25(+0.55%) |
Jan 23, 2015 | 46.04 | 46.06 | 45.83 | 45.89 | 208,574 | -0.55(-1.18%) |
Jan 22, 2015 | 46.64 | 46.64 | 46.38 | 46.44 | 123,804 | -0.13(-0.28%) |
Jan 21, 2015 | 46.59 | 46.59 | 46.40 | 46.57 | 50,706 | +0.19(+0.41%) |
Jan 20, 2015 | 46.61 | 46.61 | 46.25 | 46.38 | 91,970 | -0.32(-0.69%) |
Jan 16, 2015 | 46.42 | 46.75 | 46.42 | 46.70 | 48,852 | +0.19(+0.41%) |
Jan 15, 2015 | 47.06 | 47.06 | 46.43 | 46.51 | 67,099 | -0.33(-0.70%) |
Jan 14, 2015 | 46.75 | 46.99 | 46.59 | 46.84 | 82,801 | -0.03(-0.06%) |
Jan 13, 2015 | 47.74 | 47.74 | 46.69 | 46.87 | 45,076 | -0.85(-1.78%) |
Jan 12, 2015 | 47.84 | 47.98 | 47.66 | 47.72 | 66,238 | -0.26(-0.54%) |
Jan 09, 2015 | 48.20 | 48.20 | 47.79 | 47.98 | 103,465 | -0.19(-0.39%) |
Jan 08, 2015 | 48.38 | 48.42 | 48.08 | 48.17 | 69,862 | -0.09(-0.19%) |
Jan 07, 2015 | 48.48 | 48.52 | 48.16 | 48.26 | 41,580 | -0.09(-0.19%) |
Jan 06, 2015 | 48.52 | 48.58 | 48.29 | 48.35 | 76,409 | -0.07(-0.14%) |
Jan 05, 2015 | 48.28 | 48.45 | 48.19 | 48.42 | 43,948 | +0.30(+0.62%) |
Jan 02, 2015 | 48.14 | 48.16 | 47.95 | 48.12 | 61,902 | -0.17(-0.35%) |
Dec 31, 2014 | 48.35 | 48.29 | 48.29 | 48.29 | 384,100 | -0.23(-0.48%) |
Dec 30, 2014 | 48.26 | 48.76 | 48.26 | 48.52 | 497,990 | -0.11(-0.22%) |
Dec 29, 2014 | 48.91 | 48.93 | 48.49 | 48.63 | 822,471 | -0.07(-0.14%) |
Dec 26, 2014 | 48.80 | 48.80 | 48.43 | 48.70 | 168,915 | -0.13(-0.27%) |
Dec 24, 2014 | 48.96 | 48.83 | 48.83 | 48.83 | 151,800 | -0.47(-0.95%) |
Dec 23, 2014 | 49.07 | 49.41 | 49.07 | 49.30 | 270,680 | +0.16(+0.33%) |
Dec 22, 2014 | 49.37 | 49.54 | 49.11 | 49.14 | 491,718 | -0.70(-1.40%) |
Dec 19, 2014 | 49.79 | 49.93 | 49.61 | 49.84 | 448,951 | +0.24(+0.48%) |
Dec 18, 2014 | 49.82 | 49.90 | 49.36 | 49.60 | 149,503 | +0.20(+0.41%) |
Dec 17, 2014 | 49.31 | 49.81 | 49.06 | 49.40 | 565,408 | -0.14(-0.28%) |
Dec 16, 2014 | 49.86 | 49.86 | 49.53 | 49.54 | 302,301 | -0.62(-1.23%) |
Dec 15, 2014 | 50.77 | 50.83 | 50.11 | 50.16 | 109,966 | -0.46(-0.91%) |
Dec 12, 2014 | 50.82 | 50.89 | 50.60 | 50.62 | 373,587 | -0.21(-0.41%) |
Dec 11, 2014 | 51.01 | 51.20 | 50.83 | 50.83 | 259,999 | -0.44(-0.86%) |
Dec 10, 2014 | 51.63 | 51.63 | 51.17 | 51.27 | 268,171 | -0.55(-1.06%) |
Dec 09, 2014 | 51.43 | 51.89 | 51.43 | 51.82 | 103,964 | +0.32(+0.62%) |
Dec 08, 2014 | 51.93 | 51.93 | 51.43 | 51.50 | 676,493 | -0.59(-1.13%) |
Dec 05, 2014 | 52.22 | 52.23 | 52.02 | 52.09 | 100,130 | -0.15(-0.29%) |
Dec 04, 2014 | 52.21 | 52.35 | 52.17 | 52.24 | 101,580 | -0.01(-0.02%) |
Dec 03, 2014 | 52.32 | 52.47 | 52.14 | 52.25 | 64,406 | -0.24(-0.46%) |
Dec 02, 2014 | 52.94 | 53.20 | 52.45 | 52.49 | 171,053 | -0.84(-1.58%) |
Dec 01, 2014 | 52.89 | 53.41 | 52.50 | 53.33 | 82,835 | +0.43(+0.81%) |
Nov 28, 2014 | 53.44 | 53.56 | 52.86 | 52.90 | 49,049 | -1.41(-2.60%) |
Nov 26, 2014 | 54.38 | 54.31 | 54.31 | 54.31 | 119,900 | -0.18(-0.33%) |
Nov 25, 2014 | 54.42 | 54.51 | 54.13 | 54.49 | 135,239 | +0.27(+0.50%) |
Nov 24, 2014 | 54.57 | 54.68 | 54.18 | 54.22 | 47,698 | -0.33(-0.60%) |
Nov 21, 2014 | 54.47 | 54.61 | 54.36 | 54.55 | 92,880 | +0.26(+0.48%) |
Nov 20, 2014 | 54.36 | 54.49 | 54.18 | 54.29 | 70,840 | -0.01(-0.02%) |
Nov 19, 2014 | 54.51 | 54.60 | 54.30 | 54.30 | 183,709 | +0.13(+0.24%) |
Nov 18, 2014 | 54.09 | 54.23 | 53.93 | 54.17 | 83,245 | -0.10(-0.18%) |
Nov 17, 2014 | 54.09 | 54.32 | 54.02 | 54.27 | 46,369 | +0.15(+0.28%) |
Nov 14, 2014 | 53.69 | 54.12 | 53.68 | 54.12 | 131,817 | +0.43(+0.80%) |
Nov 13, 2014 | 54.13 | 54.28 | 53.61 | 53.69 | 51,361 | -0.52(-0.96%) |
Nov 12, 2014 | 54.57 | 54.63 | 54.21 | 54.21 | 54,232 | -0.23(-0.42%) |
Nov 11, 2014 | 53.94 | 54.52 | 53.85 | 54.44 | 89,878 | +0.39(+0.72%) |
Nov 10, 2014 | 54.74 | 54.81 | 54.02 | 54.05 | 64,142 | -0.43(-0.79%) |
Nov 07, 2014 | 54.28 | 54.58 | 54.28 | 54.48 | 64,164 | +0.18(+0.33%) |
Nov 06, 2014 | 53.85 | 54.31 | 53.79 | 54.30 | 37,848 | +0.46(+0.85%) |
Nov 05, 2014 | 53.72 | 53.91 | 53.56 | 53.84 | 82,908 | -0.18(-0.33%) |
Nov 04, 2014 | 54.01 | 54.08 | 53.90 | 54.02 | 68,794 | -0.29(-0.53%) |
Nov 03, 2014 | 54.33 | 54.47 | 54.22 | 54.31 | 69,164 | +0.09(+0.16%) |
Oct 31, 2014 | 54.08 | 54.26 | 53.94 | 54.22 | 163,045 | -0.03(-0.05%) |
Oct 30, 2014 | 54.31 | 54.31 | 54.13 | 54.25 | 108,478 | -0.33(-0.60%) |
Oct 29, 2014 | 54.32 | 54.73 | 54.32 | 54.58 | 74,040 | +0.47(+0.87%) |
Oct 28, 2014 | 54.09 | 54.25 | 53.94 | 54.11 | 278,608 | +0.33(+0.61%) |
Oct 27, 2014 | 53.40 | 53.80 | 53.65 | 53.78 | 77,670 | +0.13(+0.24%) |
Oct 24, 2014 | 53.80 | 53.82 | 53.52 | 53.65 | 100,841 | -0.30(-0.56%) |
Oct 23, 2014 | 53.75 | 54.04 | 53.75 | 53.95 | 55,061 | +0.31(+0.58%) |
Oct 22, 2014 | 54.17 | 54.17 | 53.62 | 53.64 | 97,619 | -0.36(-0.67%) |
Oct 21, 2014 | 53.88 | 54.01 | 53.76 | 54.00 | 73,420 | +0.36(+0.67%) |
Oct 20, 2014 | 53.64 | 53.82 | 53.58 | 53.64 | 40,325 | -0.58(-1.07%) |
Oct 17, 2014 | 54.23 | 54.32 | 54.13 | 54.22 | 189,249 | +0.00(+0.00%) |
Oct 16, 2014 | 53.91 | 54.29 | 53.85 | 54.22 | 57,699 | +0.06(+0.11%) |
Oct 15, 2014 | 54.72 | 54.72 | 54.01 | 54.16 | 63,200 | -0.75(-1.37%) |
Oct 14, 2014 | 55.16 | 55.19 | 54.91 | 54.91 | 44,451 | -0.21(-0.37%) |
Oct 13, 2014 | 54.96 | 55.24 | 54.95 | 55.12 | 48,950 | +0.01(+0.01%) |
Oct 10, 2014 | 55.10 | 55.18 | 54.89 | 55.11 | 75,265 | -0.09(-0.16%) |
Oct 09, 2014 | 55.46 | 55.68 | 55.16 | 55.20 | 54,452 | -0.05(-0.09%) |
Oct 08, 2014 | 55.42 | 55.45 | 55.06 | 55.25 | 58,462 | -0.22(-0.40%) |
Oct 07, 2014 | 55.62 | 55.76 | 55.47 | 55.47 | 104,437 | +0.01(+0.02%) |
Oct 06, 2014 | 55.04 | 55.50 | 55.02 | 55.46 | 30,203 | +0.75(+1.37%) |
Oct 03, 2014 | 55.06 | 55.06 | 54.56 | 54.71 | 48,505 | -0.25(-0.45%) |
Oct 02, 2014 | 54.92 | 55.01 | 54.00 | 54.96 | 114,993 | +0.00(+0.00%) |
Oct 01, 2014 | 55.03 | 55.22 | 54.85 | 54.96 | 58,070 | -0.13(-0.24%) |
Sep 30, 2014 | 55.61 | 55.64 | 55.07 | 55.09 | 75,512 | -0.50(-0.91%) |
Sep 29, 2014 | 55.01 | 55.67 | 55.01 | 55.59 | 48,270 | +0.42(+0.77%) |
Sep 26, 2014 | 55.09 | 55.21 | 55.02 | 55.17 | 44,815 | +0.02(+0.04%) |
Sep 25, 2014 | 55.18 | 55.26 | 54.98 | 55.15 | 85,557 | -0.39(-0.70%) |
Sep 24, 2014 | 55.16 | 55.55 | 55.16 | 55.54 | 42,212 | +0.30(+0.54%) |
Sep 23, 2014 | 55.30 | 55.43 | 55.17 | 55.24 | 90,270 | +0.00(+0.00%) |
Sep 22, 2014 | 55.20 | 55.27 | 54.96 | 55.24 | 39,542 | -0.38(-0.68%) |
Sep 19, 2014 | 55.52 | 55.63 | 55.44 | 55.62 | 84,968 | -0.09(-0.16%) |
Sep 18, 2014 | 55.81 | 55.81 | 55.56 | 55.71 | 62,508 | -0.35(-0.62%) |
Sep 17, 2014 | 56.17 | 56.25 | 56.03 | 56.06 | 94,913 | -0.15(-0.27%) |
Sep 16, 2014 | 55.77 | 56.26 | 55.01 | 56.21 | 49,846 | +0.34(+0.61%) |
Sep 15, 2014 | 55.90 | 56.03 | 55.84 | 55.87 | 46,475 | -0.31(-0.55%) |
Sep 12, 2014 | 56.05 | 56.26 | 55.96 | 56.18 | 32,155 | -0.08(-0.14%) |
Sep 11, 2014 | 56.35 | 56.37 | 56.06 | 56.26 | 41,960 | -0.50(-0.88%) |
Sep 10, 2014 | 56.89 | 56.95 | 56.73 | 56.76 | 42,635 | -0.30(-0.53%) |
Sep 09, 2014 | 57.09 | 57.10 | 56.96 | 57.06 | 35,376 | -0.38(-0.66%) |
Sep 08, 2014 | 57.37 | 57.47 | 57.27 | 57.44 | 60,705 | -0.06(-0.10%) |
Sep 05, 2014 | 57.32 | 57.50 | 57.20 | 57.50 | 50,025 | +0.16(+0.28%) |
Sep 04, 2014 | 57.59 | 57.59 | 57.17 | 57.34 | 37,831 | -0.09(-0.16%) |
Sep 03, 2014 | 57.44 | 57.45 | 57.19 | 57.43 | 49,427 | -0.08(-0.14%) |
Sep 02, 2014 | 57.42 | 57.62 | 57.37 | 57.51 | 89,728 | -0.01(-0.02%) |
Aug 29, 2014 | 57.31 | 57.52 | 57.52 | 57.52 | 38,600 | +0.29(+0.51%) |
Aug 28, 2014 | 57.07 | 57.24 | 56.96 | 57.23 | 61,721 | +0.21(+0.37%) |
Aug 27, 2014 | 57.19 | 57.23 | 56.88 | 57.02 | 90,318 | +0.06(+0.11%) |
Aug 26, 2014 | 56.91 | 56.99 | 56.84 | 56.96 | 70,740 | +0.33(+0.58%) |
Aug 25, 2014 | 56.58 | 56.72 | 56.56 | 56.63 | 42,027 | -0.09(-0.16%) |
Aug 22, 2014 | 56.67 | 56.73 | 56.57 | 56.72 | 88,892 | +0.06(+0.11%) |
Aug 21, 2014 | 56.59 | 56.68 | 56.46 | 56.66 | 48,855 | +0.09(+0.16%) |
Aug 20, 2014 | 56.79 | 56.83 | 56.55 | 56.57 | 62,475 | -0.04(-0.07%) |
Aug 19, 2014 | 56.99 | 57.00 | 56.58 | 56.61 | 64,479 | -0.22(-0.39%) |
Aug 18, 2014 | 56.71 | 56.87 | 56.71 | 56.83 | 66,633 | -0.06(-0.11%) |
Aug 15, 2014 | 56.78 | 56.96 | 56.68 | 56.89 | 68,841 | +0.34(+0.60%) |
Aug 14, 2014 | 56.70 | 56.73 | 56.35 | 56.55 | 158,939 | -0.22(-0.39%) |
Aug 13, 2014 | 56.90 | 56.92 | 56.72 | 56.77 | 39,466 | -0.11(-0.19%) |
Aug 12, 2014 | 57.27 | 57.29 | 56.75 | 56.88 | 216,960 | -0.41(-0.72%) |
Aug 11, 2014 | 57.01 | 57.39 | 57.00 | 57.29 | 79,098 | +0.33(+0.58%) |
Aug 08, 2014 | 57.18 | 57.22 | 56.93 | 56.96 | 151,356 | -0.52(-0.90%) |
Aug 07, 2014 | 57.75 | 57.75 | 57.42 | 57.48 | 70,378 | -0.30(-0.52%) |
Aug 06, 2014 | 57.55 | 57.82 | 57.50 | 57.78 | 35,500 | +0.28(+0.49%) |
Aug 05, 2014 | 57.64 | 57.69 | 57.42 | 57.50 | 53,279 | -0.36(-0.62%) |
Aug 04, 2014 | 57.73 | 57.91 | 57.65 | 57.86 | 70,283 | +0.38(+0.66%) |
Aug 01, 2014 | 57.91 | 57.95 | 57.43 | 57.48 | 119,608 | -0.49(-0.85%) |
Jul 31, 2014 | 58.04 | 58.34 | 57.96 | 57.97 | 253,217 | -0.19(-0.33%) |
Jul 30, 2014 | 58.35 | 58.36 | 58.09 | 58.16 | 31,997 | -0.14(-0.24%) |
Jul 29, 2014 | 58.31 | 58.31 | 58.13 | 58.30 | 34,971 | -0.28(-0.48%) |
Jul 28, 2014 | 58.58 | 58.70 | 58.40 | 58.58 | 66,707 | +0.18(+0.31%) |
Jul 25, 2014 | 58.19 | 58.41 | 58.16 | 58.40 | 50,598 | +0.09(+0.15%) |
Jul 24, 2014 | 58.52 | 58.64 | 58.19 | 58.31 | 57,805 | -0.09(-0.15%) |
Jul 23, 2014 | 58.21 | 58.40 | 58.04 | 58.40 | 50,976 | +0.34(+0.58%) |
Jul 22, 2014 | 58.30 | 58.30 | 58.06 | 58.06 | 52,768 | -0.03(-0.05%) |
Jul 21, 2014 | 57.98 | 58.15 | 57.91 | 58.09 | 118,135 | +0.04(+0.06%) |
Jul 18, 2014 | 58.02 | 58.08 | 57.93 | 58.05 | 48,305 | -0.04(-0.06%) |
Jul 17, 2014 | 58.26 | 58.33 | 58.04 | 58.09 | 95,489 | -0.06(-0.10%) |
Jul 16, 2014 | 58.17 | 58.28 | 58.03 | 58.15 | 82,596 | +0.09(+0.16%) |
Jul 15, 2014 | 58.28 | 58.28 | 57.96 | 58.06 | 105,895 | -0.48(-0.83%) |
Jul 14, 2014 | 58.34 | 58.55 | 58.27 | 58.54 | 105,552 | +0.18(+0.32%) |
Jul 11, 2014 | 58.54 | 58.55 | 57.89 | 58.36 | 63,579 | -0.34(-0.58%) |
Jul 10, 2014 | 59.08 | 59.08 | 58.68 | 58.70 | 90,797 | -0.74(-1.24%) |
Jul 09, 2014 | 59.74 | 59.82 | 59.22 | 59.44 | 110,483 | -0.40(-0.67%) |
Jul 08, 2014 | 59.96 | 60.02 | 59.69 | 59.84 | 96,951 | -0.08(-0.13%) |
Jul 07, 2014 | 60.13 | 60.13 | 59.70 | 59.92 | 120,273 | -0.61(-1.01%) |
Jul 03, 2014 | 60.69 | 60.53 | 60.53 | 60.53 | 93,100 | -0.17(-0.28%) |
Jul 02, 2014 | 60.52 | 60.73 | 60.41 | 60.70 | 107,025 | +0.12(+0.20%) |
Jul 01, 2014 | 60.50 | 60.60 | 60.27 | 60.58 | 3,136,735 | -0.04(-0.07%) |
Jun 30, 2014 | 61.03 | 61.25 | 60.50 | 60.62 | 157,591 | -0.48(-0.79%) |
Jun 27, 2014 | 61.30 | 61.37 | 61.05 | 61.10 | 62,208 | -0.11(-0.18%) |
Jun 26, 2014 | 61.03 | 61.23 | 60.85 | 61.21 | 178,126 | +0.18(+0.29%) |
Jun 25, 2014 | 60.88 | 61.03 | 60.78 | 61.03 | 89,974 | +0.25(+0.41%) |
Jun 24, 2014 | 60.76 | 60.81 | 60.61 | 60.78 | 85,852 | +0.00(+0.00%) |
Jun 23, 2014 | 60.91 | 60.91 | 60.55 | 60.78 | 92,121 | -0.08(-0.13%) |
Jun 20, 2014 | 60.64 | 60.87 | 60.55 | 60.86 | 258,306 | +0.14(+0.23%) |
Jun 19, 2014 | 60.39 | 60.72 | 60.39 | 60.72 | 91,964 | +0.43(+0.71%) |
Jun 18, 2014 | 60.35 | 60.35 | 60.11 | 60.29 | 73,892 | +0.03(+0.05%) |
Jun 17, 2014 | 60.46 | 60.46 | 60.23 | 60.26 | 126,873 | -0.16(-0.26%) |
Jun 16, 2014 | 60.54 | 60.55 | 60.38 | 60.42 | 20,264 | -0.07(-0.11%) |
Jun 13, 2014 | 60.53 | 60.53 | 60.37 | 60.49 | 30,813 | +0.16(+0.26%) |
Jun 12, 2014 | 60.12 | 60.33 | 59.94 | 60.33 | 58,066 | +0.23(+0.39%) |
Jun 11, 2014 | 60.20 | 60.26 | 60.00 | 60.10 | 22,507 | -0.04(-0.07%) |
Jun 10, 2014 | 60.09 | 60.24 | 60.09 | 60.14 | 44,345 | +0.04(+0.07%) |
Jun 06, 2014 | 59.79 | 60.10 | 59.75 | 60.10 | 79,985 | +0.28(+0.47%) |
Jun 05, 2014 | 59.70 | 59.82 | 59.70 | 59.82 | 47,733 | -0.01(-0.02%) |
Jun 04, 2014 | 59.90 | 60.02 | 59.81 | 59.83 | 19,978 | -0.13(-0.22%) |
Jun 03, 2014 | 60.00 | 60.01 | 59.83 | 59.96 | 49,290 | -0.13(-0.22%) |