Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 69.46 | 69.46 | 68.59 | 68.63 | 2,085,689 | -0.49(-0.71%) |
May 28, 2015 | 68.64 | 69.25 | 68.44 | 69.12 | 1,964,573 | +0.34(+0.49%) |
May 27, 2015 | 68.40 | 68.97 | 68.07 | 68.78 | 1,850,007 | +0.78(+1.15%) |
May 26, 2015 | 68.10 | 68.63 | 67.77 | 68.00 | 1,857,209 | -0.66(-0.97%) |
May 22, 2015 | 68.74 | 68.67 | 68.67 | 68.67 | 1,896,657 | -0.21(-0.31%) |
May 21, 2015 | 68.72 | 69.47 | 68.42 | 68.88 | 2,045,998 | +0.35(+0.51%) |
May 20, 2015 | 68.69 | 69.04 | 68.28 | 68.53 | 2,015,094 | -0.27(-0.39%) |
May 19, 2015 | 68.89 | 69.48 | 68.70 | 68.80 | 1,920,741 | -0.01(-0.01%) |
May 18, 2015 | 68.85 | 69.03 | 68.45 | 68.81 | 1,392,389 | -0.04(-0.06%) |
May 15, 2015 | 68.28 | 68.85 | 68.07 | 68.85 | 2,016,049 | +0.55(+0.81%) |
May 14, 2015 | 67.80 | 68.32 | 67.42 | 68.29 | 1,672,671 | +0.94(+1.39%) |
May 13, 2015 | 67.62 | 68.25 | 67.27 | 67.36 | 1,386,108 | -0.21(-0.30%) |
May 12, 2015 | 66.68 | 67.79 | 66.25 | 67.56 | 1,850,474 | +0.62(+0.92%) |
May 11, 2015 | 67.23 | 67.77 | 66.94 | 66.94 | 2,027,432 | -0.19(-0.28%) |
May 08, 2015 | 66.67 | 67.58 | 66.52 | 67.13 | 1,352,639 | +1.16(+1.77%) |
May 07, 2015 | 66.41 | 66.63 | 65.78 | 65.97 | 1,554,236 | -0.51(-0.77%) |
May 06, 2015 | 66.35 | 66.50 | 65.76 | 66.48 | 2,531,287 | +0.29(+0.44%) |
May 05, 2015 | 67.90 | 68.07 | 66.17 | 66.19 | 2,958,293 | -1.50(-2.22%) |
May 04, 2015 | 66.42 | 67.93 | 66.42 | 67.69 | 2,756,348 | +1.34(+2.02%) |
May 01, 2015 | 66.00 | 66.43 | 65.66 | 66.36 | 3,044,869 | +1.05(+1.61%) |
Apr 30, 2015 | 63.79 | 65.65 | 63.79 | 65.30 | 4,156,734 | +0.84(+1.31%) |
Apr 29, 2015 | 64.96 | 65.18 | 64.21 | 64.46 | 1,892,060 | -0.59(-0.91%) |
Apr 28, 2015 | 64.94 | 65.32 | 64.43 | 65.05 | 2,002,520 | -0.03(-0.05%) |
Apr 27, 2015 | 65.55 | 66.07 | 64.98 | 65.08 | 1,976,732 | -0.62(-0.95%) |
Apr 24, 2015 | 65.70 | 66.05 | 65.53 | 65.70 | 1,538,713 | +0.25(+0.38%) |
Apr 23, 2015 | 65.04 | 65.77 | 64.61 | 65.45 | 2,025,556 | +0.24(+0.37%) |
Apr 22, 2015 | 65.48 | 65.99 | 64.92 | 65.21 | 1,934,069 | -0.12(-0.18%) |
Apr 21, 2015 | 65.60 | 65.72 | 64.84 | 65.32 | 2,471,528 | -0.24(-0.36%) |
Apr 20, 2015 | 66.03 | 66.21 | 65.37 | 65.56 | 1,970,100 | +0.05(+0.07%) |
Apr 17, 2015 | 65.66 | 65.87 | 65.10 | 65.51 | 2,122,130 | -0.59(-0.89%) |
Apr 16, 2015 | 65.99 | 66.53 | 65.89 | 66.10 | 2,335,257 | +0.21(+0.32%) |
Apr 15, 2015 | 66.48 | 66.48 | 65.83 | 65.89 | 2,057,827 | -0.29(-0.44%) |
Apr 14, 2015 | 66.02 | 66.36 | 65.57 | 66.18 | 1,861,541 | +0.12(+0.18%) |
Apr 13, 2015 | 66.81 | 66.85 | 65.88 | 66.06 | 1,425,365 | -0.58(-0.87%) |
Apr 10, 2015 | 66.76 | 67.04 | 66.37 | 66.65 | 2,727,450 | +0.38(+0.57%) |
Apr 09, 2015 | 65.49 | 66.30 | 65.46 | 66.27 | 2,652,201 | +0.80(+1.23%) |
Apr 08, 2015 | 65.19 | 65.63 | 64.85 | 65.47 | 2,268,060 | +0.26(+0.40%) |
Apr 07, 2015 | 65.58 | 65.95 | 65.18 | 65.21 | 2,159,801 | -0.72(-1.10%) |
Apr 06, 2015 | 64.23 | 66.94 | 63.77 | 65.93 | 5,016,346 | +2.06(+3.23%) |
Apr 02, 2015 | 62.22 | 63.87 | 63.87 | 63.87 | 4,273,346 | +1.83(+2.95%) |
Apr 01, 2015 | 63.12 | 63.12 | 61.50 | 62.04 | 2,925,177 | -0.70(-1.12%) |
Mar 31, 2015 | 62.15 | 63.14 | 62.02 | 62.74 | 2,682,659 | +0.42(+0.67%) |
Mar 30, 2015 | 61.36 | 62.36 | 61.36 | 62.32 | 1,416,541 | +1.35(+2.22%) |
Mar 27, 2015 | 60.46 | 61.05 | 60.30 | 60.97 | 1,675,900 | +0.47(+0.78%) |
Mar 26, 2015 | 60.48 | 60.64 | 59.97 | 60.49 | 3,027,367 | -0.45(-0.74%) |
Mar 25, 2015 | 62.30 | 62.47 | 60.93 | 60.94 | 1,654,128 | -1.38(-2.22%) |
Mar 24, 2015 | 62.65 | 62.87 | 62.10 | 62.33 | 1,457,113 | -0.49(-0.78%) |
Mar 23, 2015 | 62.99 | 63.19 | 62.78 | 62.81 | 1,641,145 | -0.09(-0.15%) |
Mar 20, 2015 | 62.54 | 63.00 | 62.32 | 62.91 | 3,774,592 | +0.61(+0.99%) |
Mar 19, 2015 | 62.06 | 62.33 | 61.67 | 62.30 | 1,809,824 | +0.01(+0.01%) |
Mar 18, 2015 | 61.17 | 62.41 | 61.00 | 62.29 | 2,304,141 | +0.76(+1.23%) |
Mar 17, 2015 | 61.11 | 61.73 | 60.94 | 61.53 | 1,355,126 | -0.06(-0.09%) |
Mar 16, 2015 | 60.86 | 61.74 | 60.82 | 61.59 | 2,158,091 | +1.16(+1.93%) |
Mar 13, 2015 | 61.11 | 61.16 | 60.16 | 60.42 | 2,910,621 | -0.90(-1.46%) |
Mar 12, 2015 | 60.83 | 61.52 | 60.82 | 61.32 | 1,842,872 | +0.83(+1.38%) |
Mar 11, 2015 | 61.06 | 61.67 | 60.38 | 60.49 | 3,324,480 | -0.60(-0.98%) |
Mar 10, 2015 | 61.44 | 61.56 | 60.63 | 61.08 | 2,391,101 | -1.05(-1.70%) |
Mar 09, 2015 | 61.70 | 62.34 | 61.59 | 62.14 | 2,370,537 | -0.09(-0.14%) |
Mar 06, 2015 | 62.61 | 62.89 | 62.09 | 62.22 | 1,925,909 | -0.82(-1.30%) |
Mar 05, 2015 | 63.43 | 63.56 | 62.71 | 63.04 | 1,636,545 | -0.51(-0.80%) |
Mar 04, 2015 | 64.14 | 62.96 | 62.81 | 63.55 | 4,116,122 | +0.60(+0.95%) |
Mar 03, 2015 | 62.93 | 63.11 | 62.40 | 62.96 | 2,075,568 | -0.09(-0.15%) |
Mar 02, 2015 | 62.03 | 63.37 | 62.19 | 63.05 | 1,965,021 | +1.02(+1.65%) |
Feb 27, 2015 | 62.19 | 62.42 | 61.82 | 62.03 | 1,188,684 | -0.17(-0.28%) |
Feb 26, 2015 | 62.61 | 62.79 | 62.11 | 62.20 | 1,117,351 | -0.62(-0.99%) |
Feb 25, 2015 | 62.09 | 63.06 | 62.09 | 62.82 | 2,168,065 | +0.79(+1.28%) |
Feb 24, 2015 | 62.28 | 62.51 | 62.00 | 62.03 | 1,285,616 | -0.28(-0.45%) |
Feb 23, 2015 | 62.09 | 62.46 | 62.03 | 62.31 | 1,668,120 | -0.06(-0.09%) |
Feb 20, 2015 | 62.23 | 62.41 | 61.24 | 62.37 | 2,563,860 | -0.11(-0.18%) |
Feb 19, 2015 | 61.78 | 62.78 | 61.70 | 62.48 | 2,191,020 | +0.76(+1.24%) |
Feb 18, 2015 | 61.76 | 61.89 | 61.37 | 61.71 | 1,850,591 | -0.05(-0.08%) |
Feb 17, 2015 | 61.98 | 62.17 | 61.37 | 61.76 | 1,979,908 | -0.16(-0.25%) |
Feb 13, 2015 | 61.29 | 61.92 | 61.92 | 61.92 | 2,023,741 | +0.70(+1.14%) |
Feb 12, 2015 | 61.36 | 61.50 | 61.05 | 61.22 | 3,171,109 | +0.12(+0.19%) |
Feb 11, 2015 | 61.72 | 61.91 | 60.88 | 61.10 | 2,433,453 | -0.53(-0.87%) |
Feb 10, 2015 | 61.24 | 61.77 | 60.72 | 61.63 | 2,888,952 | +1.08(+1.79%) |
Feb 09, 2015 | 59.89 | 60.68 | 59.88 | 60.55 | 2,756,673 | +0.04(+0.06%) |
Feb 06, 2015 | 59.85 | 61.10 | 59.75 | 60.51 | 4,021,831 | +1.00(+1.69%) |
Feb 05, 2015 | 57.82 | 59.55 | 57.74 | 59.51 | 3,497,749 | +2.45(+4.30%) |
Feb 04, 2015 | 56.80 | 57.41 | 56.80 | 57.05 | 3,228,520 | +0.01(+0.01%) |
Feb 03, 2015 | 56.03 | 57.22 | 56.02 | 57.05 | 4,375,964 | +1.51(+2.73%) |
Feb 02, 2015 | 54.30 | 55.57 | 54.01 | 55.53 | 2,927,684 | +1.63(+3.03%) |
Jan 30, 2015 | 53.84 | 54.54 | 53.74 | 53.90 | 2,299,412 | -0.34(-0.64%) |
Jan 29, 2015 | 53.59 | 54.42 | 53.05 | 54.25 | 2,326,535 | +0.78(+1.47%) |
Jan 28, 2015 | 54.84 | 55.03 | 53.34 | 53.46 | 3,129,124 | -1.28(-2.34%) |
Jan 27, 2015 | 53.99 | 54.95 | 53.70 | 54.74 | 2,780,147 | +0.18(+0.33%) |
Jan 26, 2015 | 54.49 | 54.75 | 54.16 | 54.56 | 2,056,866 | -0.08(-0.14%) |
Jan 23, 2015 | 54.23 | 54.74 | 54.07 | 54.64 | 2,465,918 | +0.33(+0.61%) |
Jan 22, 2015 | 54.24 | 54.53 | 53.59 | 54.31 | 2,332,578 | +0.49(+0.90%) |
Jan 21, 2015 | 52.93 | 54.06 | 52.54 | 53.82 | 3,686,726 | +0.91(+1.72%) |
Jan 20, 2015 | 52.86 | 53.06 | 52.20 | 52.91 | 3,901,886 | +0.69(+1.32%) |
Jan 16, 2015 | 52.55 | 52.65 | 51.84 | 52.22 | 4,592,397 | -0.43(-0.82%) |
Jan 15, 2015 | 52.65 | 53.34 | 52.36 | 52.65 | 3,133,353 | +0.00(+0.00%) |
Jan 14, 2015 | 52.39 | 52.84 | 52.19 | 52.65 | 5,091,243 | -0.40(-0.75%) |
Jan 13, 2015 | 54.39 | 55.29 | 52.37 | 53.05 | 5,229,333 | -0.97(-1.80%) |
Jan 12, 2015 | 55.03 | 55.16 | 53.84 | 54.03 | 2,789,838 | -1.00(-1.81%) |
Jan 09, 2015 | 55.89 | 56.03 | 54.93 | 55.02 | 2,885,448 | -0.85(-1.52%) |
Jan 08, 2015 | 55.05 | 55.94 | 54.94 | 55.87 | 3,078,829 | +1.34(+2.46%) |
Jan 07, 2015 | 54.39 | 54.87 | 54.10 | 54.53 | 2,454,054 | +0.43(+0.80%) |
Jan 06, 2015 | 54.51 | 54.67 | 53.63 | 54.10 | 2,569,982 | -0.35(-0.63%) |
Jan 05, 2015 | 56.32 | 56.39 | 54.40 | 54.44 | 3,266,010 | -2.49(-4.37%) |
Jan 02, 2015 | 57.58 | 57.96 | 56.28 | 56.93 | 1,609,833 | -0.10(-0.18%) |
Dec 31, 2014 | 57.70 | 57.03 | 57.03 | 57.03 | 1,308,144 | -0.47(-0.82%) |
Dec 30, 2014 | 57.89 | 57.99 | 57.46 | 57.50 | 1,078,009 | -0.37(-0.64%) |
Dec 29, 2014 | 57.81 | 58.38 | 57.60 | 57.87 | 1,889,481 | +0.13(+0.23%) |
Dec 26, 2014 | 57.54 | 58.05 | 57.39 | 57.74 | 985,053 | +0.13(+0.23%) |
Dec 24, 2014 | 57.99 | 57.60 | 57.60 | 57.60 | 546,898 | -0.33(-0.57%) |
Dec 23, 2014 | 58.12 | 58.72 | 57.84 | 57.93 | 1,099,178 | +0.13(+0.22%) |
Dec 22, 2014 | 57.57 | 57.96 | 57.51 | 57.81 | 1,279,064 | +0.16(+0.27%) |
Dec 19, 2014 | 57.17 | 57.99 | 57.06 | 57.65 | 2,987,452 | +0.77(+1.35%) |
Dec 18, 2014 | 56.41 | 56.90 | 55.86 | 56.88 | 1,979,542 | +1.20(+2.15%) |
Dec 17, 2014 | 54.49 | 56.09 | 54.47 | 55.68 | 1,737,341 | +1.19(+2.19%) |
Dec 16, 2014 | 54.87 | 55.56 | 54.44 | 54.49 | 2,478,063 | -0.49(-0.88%) |
Dec 15, 2014 | 55.37 | 56.05 | 54.59 | 54.98 | 2,609,681 | +0.26(+0.47%) |
Dec 12, 2014 | 55.30 | 55.67 | 54.72 | 54.72 | 2,010,060 | -1.09(-1.95%) |
Dec 11, 2014 | 55.99 | 56.49 | 55.71 | 55.81 | 1,607,622 | +0.20(+0.37%) |
Dec 10, 2014 | 57.05 | 57.07 | 55.59 | 55.60 | 1,909,999 | -1.52(-2.66%) |
Dec 09, 2014 | 56.39 | 57.15 | 56.25 | 57.12 | 1,846,252 | +0.08(+0.14%) |
Dec 08, 2014 | 57.27 | 57.70 | 56.70 | 57.05 | 1,799,472 | -0.51(-0.89%) |
Dec 05, 2014 | 57.65 | 57.84 | 57.31 | 57.56 | 1,639,449 | +0.00(+0.00%) |
Dec 04, 2014 | 58.27 | 58.39 | 57.40 | 57.56 | 1,956,586 | -0.59(-1.01%) |
Dec 03, 2014 | 57.61 | 58.46 | 57.57 | 58.14 | 2,136,399 | +0.73(+1.27%) |
Dec 02, 2014 | 57.27 | 57.48 | 56.80 | 57.41 | 2,193,967 | +0.24(+0.43%) |
Dec 01, 2014 | 57.11 | 57.33 | 56.55 | 57.17 | 2,014,892 | -0.04(-0.07%) |
Nov 28, 2014 | 56.66 | 57.62 | 56.34 | 57.21 | 1,080,512 | +0.92(+1.63%) |
Nov 26, 2014 | 56.50 | 56.29 | 56.29 | 56.29 | 1,451,977 | -0.08(-0.14%) |
Nov 25, 2014 | 57.36 | 57.51 | 56.33 | 56.37 | 3,759,401 | -0.73(-1.28%) |
Nov 24, 2014 | 56.65 | 57.15 | 56.64 | 57.10 | 1,817,356 | +0.74(+1.31%) |
Nov 21, 2014 | 56.47 | 56.53 | 56.05 | 56.36 | 2,204,956 | +0.57(+1.03%) |
Nov 20, 2014 | 55.45 | 56.07 | 55.37 | 55.79 | 2,353,044 | +0.03(+0.06%) |
Nov 19, 2014 | 55.99 | 56.30 | 55.74 | 55.76 | 2,460,805 | -0.50(-0.89%) |
Nov 18, 2014 | 55.69 | 56.36 | 55.58 | 56.26 | 2,195,396 | +0.70(+1.26%) |
Nov 17, 2014 | 55.37 | 55.77 | 55.21 | 55.56 | 1,090,061 | +0.13(+0.24%) |
Nov 14, 2014 | 55.45 | 55.65 | 55.15 | 55.43 | 1,181,194 | -0.02(-0.04%) |
Nov 13, 2014 | 55.30 | 55.52 | 55.23 | 55.45 | 986,139 | +0.20(+0.37%) |
Nov 12, 2014 | 54.85 | 55.50 | 54.79 | 55.25 | 1,873,873 | +0.16(+0.30%) |
Nov 11, 2014 | 54.87 | 55.72 | 54.59 | 55.09 | 1,635,936 | +0.29(+0.53%) |
Nov 10, 2014 | 54.43 | 54.90 | 54.34 | 54.79 | 1,290,811 | +0.22(+0.40%) |
Nov 07, 2014 | 54.95 | 55.22 | 54.39 | 54.58 | 1,588,759 | -0.46(-0.84%) |
Nov 06, 2014 | 54.58 | 55.05 | 54.33 | 55.04 | 1,343,708 | +0.38(+0.70%) |
Nov 05, 2014 | 53.99 | 54.88 | 53.63 | 54.66 | 3,106,288 | +1.17(+2.19%) |
Nov 04, 2014 | 53.74 | 53.96 | 53.00 | 53.48 | 2,924,978 | -0.51(-0.94%) |
Nov 03, 2014 | 53.78 | 54.32 | 53.72 | 53.99 | 1,651,929 | +0.09(+0.16%) |
Oct 31, 2014 | 53.67 | 54.20 | 53.51 | 53.90 | 2,861,667 | +0.97(+1.83%) |
Oct 30, 2014 | 52.64 | 53.27 | 52.52 | 52.94 | 2,782,599 | +0.02(+0.03%) |
Oct 29, 2014 | 54.08 | 54.08 | 52.48 | 52.92 | 2,502,894 | -0.89(-1.66%) |
Oct 28, 2014 | 52.51 | 53.81 | 52.28 | 53.81 | 3,563,808 | +1.55(+2.96%) |
Oct 27, 2014 | 52.28 | 52.67 | 52.19 | 52.26 | 2,392,139 | +0.08(+0.15%) |
Oct 24, 2014 | 51.40 | 52.28 | 50.90 | 52.19 | 3,466,485 | +0.84(+1.64%) |
Oct 23, 2014 | 50.99 | 51.58 | 50.51 | 51.34 | 3,150,869 | +1.00(+1.99%) |
Oct 22, 2014 | 50.66 | 51.57 | 50.32 | 50.34 | 3,200,698 | -0.41(-0.82%) |
Oct 21, 2014 | 49.98 | 50.76 | 49.81 | 50.76 | 2,568,123 | +1.13(+2.27%) |
Oct 20, 2014 | 49.35 | 49.46 | 49.26 | 49.63 | 2,098,669 | +0.33(+0.67%) |
Oct 17, 2014 | 49.36 | 50.26 | 49.05 | 49.30 | 3,259,204 | +0.59(+1.20%) |
Oct 16, 2014 | 47.29 | 48.86 | 46.94 | 48.72 | 3,951,455 | +0.59(+1.23%) |
Oct 15, 2014 | 47.21 | 48.36 | 46.31 | 48.12 | 6,105,589 | +0.09(+0.18%) |
Oct 14, 2014 | 46.71 | 48.33 | 46.48 | 48.04 | 5,448,173 | +2.48(+5.44%) |
Oct 13, 2014 | 47.12 | 47.32 | 45.50 | 45.56 | 3,614,575 | -1.60(-3.40%) |
Oct 10, 2014 | 48.20 | 48.22 | 47.10 | 47.16 | 3,788,100 | -1.10(-2.28%) |
Oct 09, 2014 | 49.89 | 49.89 | 48.11 | 48.26 | 2,889,602 | -1.05(-2.12%) |
Oct 08, 2014 | 48.99 | 49.43 | 48.45 | 49.31 | 4,528,807 | +0.30(+0.62%) |
Oct 07, 2014 | 49.29 | 49.73 | 49.01 | 49.01 | 3,313,998 | -0.59(-1.20%) |
Oct 06, 2014 | 49.59 | 49.93 | 49.40 | 49.60 | 2,396,997 | +0.17(+0.35%) |
Oct 03, 2014 | 49.24 | 49.76 | 49.19 | 49.43 | 2,668,770 | +0.57(+1.17%) |
Oct 02, 2014 | 47.68 | 48.96 | 47.62 | 48.86 | 3,537,285 | +1.05(+2.19%) |
Oct 01, 2014 | 47.90 | 48.49 | 47.59 | 47.81 | 4,286,055 | -0.13(-0.26%) |
Sep 30, 2014 | 49.07 | 49.15 | 47.83 | 47.93 | 7,664,709 | -1.14(-2.32%) |
Sep 29, 2014 | 49.69 | 50.12 | 49.06 | 49.08 | 3,042,664 | -1.04(-2.07%) |
Sep 26, 2014 | 50.25 | 50.40 | 49.85 | 50.11 | 3,075,148 | -0.09(-0.19%) |
Sep 25, 2014 | 50.40 | 50.53 | 49.97 | 50.21 | 2,668,380 | -0.24(-0.48%) |
Sep 24, 2014 | 50.44 | 50.87 | 50.02 | 50.45 | 5,772,752 | +0.20(+0.39%) |
Sep 23, 2014 | 50.67 | 50.92 | 50.09 | 50.26 | 3,017,042 | -0.55(-1.08%) |
Sep 22, 2014 | 51.38 | 51.38 | 50.57 | 50.80 | 2,948,197 | -0.34(-0.66%) |
Sep 19, 2014 | 51.58 | 51.76 | 51.04 | 51.14 | 7,119,613 | -0.35(-0.68%) |
Sep 18, 2014 | 52.12 | 52.38 | 51.46 | 51.49 | 4,970,180 | -0.53(-1.02%) |
Sep 17, 2014 | 52.69 | 52.85 | 51.89 | 52.02 | 4,479,650 | -0.52(-1.00%) |
Sep 16, 2014 | 53.89 | 53.89 | 52.51 | 52.55 | 3,537,634 | -1.44(-2.66%) |
Sep 15, 2014 | 54.77 | 54.94 | 53.70 | 53.98 | 2,495,812 | -0.85(-1.55%) |
Sep 12, 2014 | 54.99 | 55.04 | 54.54 | 54.83 | 2,107,772 | -0.23(-0.43%) |
Sep 11, 2014 | 55.09 | 55.44 | 54.88 | 55.07 | 1,928,190 | -0.30(-0.55%) |
Sep 10, 2014 | 55.59 | 55.77 | 54.98 | 55.37 | 1,938,561 | -0.30(-0.53%) |
Sep 09, 2014 | 55.56 | 56.22 | 55.44 | 55.67 | 2,646,993 | -0.13(-0.24%) |
Sep 08, 2014 | 55.16 | 56.23 | 55.08 | 55.80 | 2,441,810 | +0.73(+1.32%) |
Sep 05, 2014 | 54.75 | 55.16 | 54.31 | 55.08 | 1,374,537 | +0.18(+0.33%) |
Sep 04, 2014 | 54.70 | 55.12 | 54.71 | 54.90 | 1,385,761 | +0.19(+0.34%) |
Sep 03, 2014 | 54.73 | 55.28 | 54.58 | 54.71 | 1,128,904 | -0.23(-0.43%) |
Sep 02, 2014 | 54.47 | 55.04 | 54.47 | 54.94 | 1,312,785 | +0.57(+1.05%) |
Aug 29, 2014 | 54.24 | 54.37 | 54.37 | 54.37 | 1,115,480 | +0.20(+0.36%) |
Aug 28, 2014 | 54.28 | 54.29 | 53.93 | 54.18 | 2,030,343 | -0.13(-0.24%) |
Aug 27, 2014 | 55.08 | 54.71 | 54.19 | 54.31 | 2,302,759 | -0.40(-0.73%) |
Aug 26, 2014 | 55.47 | 55.60 | 54.62 | 54.71 | 2,325,391 | -0.57(-1.03%) |
Aug 25, 2014 | 55.23 | 55.74 | 55.23 | 55.28 | 1,336,353 | +0.09(+0.16%) |
Aug 22, 2014 | 55.08 | 55.42 | 54.74 | 55.19 | 1,611,442 | -0.02(-0.03%) |
Aug 21, 2014 | 55.28 | 55.42 | 54.88 | 55.21 | 1,551,612 | +0.05(+0.09%) |
Aug 20, 2014 | 54.28 | 55.27 | 54.28 | 55.16 | 1,375,569 | +0.63(+1.15%) |
Aug 19, 2014 | 54.30 | 54.73 | 54.29 | 54.54 | 1,406,625 | +0.36(+0.66%) |
Aug 18, 2014 | 54.05 | 54.29 | 53.98 | 54.18 | 1,670,861 | +0.53(+0.99%) |
Aug 15, 2014 | 54.07 | 54.08 | 53.23 | 53.65 | 1,776,438 | -0.28(-0.52%) |
Aug 14, 2014 | 53.53 | 53.96 | 53.36 | 53.93 | 1,208,834 | +0.64(+1.20%) |
Aug 13, 2014 | 53.36 | 53.49 | 52.94 | 53.29 | 1,378,550 | +0.30(+0.56%) |
Aug 12, 2014 | 53.06 | 53.42 | 52.77 | 52.99 | 990,696 | -0.16(-0.31%) |
Aug 11, 2014 | 53.62 | 53.71 | 53.06 | 53.15 | 1,292,268 | -0.16(-0.29%) |
Aug 08, 2014 | 52.40 | 53.36 | 52.32 | 53.31 | 2,993,065 | +0.90(+1.72%) |
Aug 07, 2014 | 53.18 | 53.30 | 52.29 | 52.41 | 1,961,119 | -0.55(-1.03%) |
Aug 06, 2014 | 52.83 | 53.29 | 52.55 | 52.95 | 1,759,230 | -0.33(-0.63%) |
Aug 05, 2014 | 53.13 | 54.10 | 52.98 | 53.29 | 2,753,778 | +0.48(+0.91%) |
Aug 04, 2014 | 52.27 | 52.97 | 52.17 | 52.80 | 1,462,344 | +0.73(+1.41%) |
Aug 01, 2014 | 52.04 | 52.84 | 51.82 | 52.07 | 3,071,805 | +0.06(+0.12%) |
Jul 31, 2014 | 51.47 | 52.82 | 50.93 | 52.01 | 3,507,121 | -0.61(-1.15%) |
Jul 30, 2014 | 53.02 | 53.13 | 52.35 | 52.62 | 2,970,042 | -0.29(-0.54%) |
Jul 29, 2014 | 53.78 | 54.04 | 53.09 | 52.91 | 2,180,175 | -0.79(-1.46%) |
Jul 28, 2014 | 53.67 | 53.79 | 53.24 | 53.69 | 1,863,544 | +0.13(+0.25%) |
Jul 25, 2014 | 53.31 | 53.65 | 53.19 | 53.56 | 1,503,013 | +0.13(+0.25%) |
Jul 24, 2014 | 53.61 | 54.01 | 53.30 | 53.43 | 1,244,954 | -0.10(-0.19%) |
Jul 23, 2014 | 53.80 | 53.97 | 53.40 | 53.53 | 1,188,930 | -0.16(-0.29%) |
Jul 22, 2014 | 53.52 | 53.96 | 53.45 | 53.68 | 2,196,349 | +0.49(+0.92%) |
Jul 21, 2014 | 53.34 | 53.59 | 53.09 | 53.19 | 2,002,592 | -0.23(-0.42%) |
Jul 18, 2014 | 53.19 | 53.51 | 52.92 | 53.42 | 2,184,857 | +0.37(+0.70%) |
Jul 17, 2014 | 53.44 | 54.04 | 52.93 | 53.05 | 2,371,673 | -0.73(-1.36%) |
Jul 16, 2014 | 54.40 | 54.40 | 53.72 | 53.78 | 2,102,728 | -0.37(-0.69%) |
Jul 15, 2014 | 54.22 | 54.59 | 53.70 | 54.15 | 1,696,531 | -0.16(-0.29%) |
Jul 14, 2014 | 54.50 | 54.64 | 54.21 | 54.31 | 2,012,312 | +0.15(+0.27%) |
Jul 11, 2014 | 53.99 | 54.43 | 53.99 | 54.16 | 1,425,013 | +0.07(+0.13%) |
Jul 10, 2014 | 53.53 | 54.43 | 53.52 | 54.09 | 3,481,248 | -0.22(-0.40%) |
Jul 09, 2014 | 54.07 | 54.50 | 53.83 | 54.31 | 2,221,959 | +0.28(+0.52%) |
Jul 08, 2014 | 54.01 | 54.12 | 53.42 | 54.03 | 2,842,087 | -0.16(-0.30%) |
Jul 07, 2014 | 54.57 | 54.57 | 54.00 | 54.19 | 2,303,680 | -0.48(-0.88%) |
Jul 03, 2014 | 54.72 | 54.67 | 54.67 | 54.67 | 1,534,413 | +0.27(+0.50%) |
Jul 02, 2014 | 54.24 | 54.56 | 54.19 | 54.40 | 3,509,339 | +0.04(+0.07%) |
Jul 01, 2014 | 53.78 | 54.47 | 53.78 | 54.36 | 4,243,578 | +0.84(+1.57%) |
Jun 30, 2014 | 53.24 | 53.84 | 52.96 | 53.52 | 5,142,758 | +0.19(+0.35%) |
Jun 27, 2014 | 52.79 | 53.64 | 52.60 | 53.33 | 22,396,196 | +0.26(+0.50%) |
Jun 26, 2014 | 52.92 | 53.26 | 52.18 | 53.07 | 3,714,760 | +0.12(+0.24%) |
Jun 25, 2014 | 52.41 | 53.26 | 52.34 | 52.95 | 3,327,952 | +0.35(+0.67%) |
Jun 24, 2014 | 52.07 | 52.91 | 52.03 | 52.59 | 4,383,093 | +0.55(+1.06%) |
Jun 23, 2014 | 52.60 | 52.60 | 51.94 | 52.04 | 3,360,776 | -0.42(-0.80%) |
Jun 20, 2014 | 52.59 | 52.75 | 52.39 | 52.46 | 3,308,202 | +0.00(+0.00%) |
Jun 19, 2014 | 53.26 | 53.27 | 52.34 | 52.46 | 2,176,114 | -0.44(-0.84%) |
Jun 18, 2014 | 52.61 | 52.95 | 52.08 | 52.91 | 1,680,549 | +0.26(+0.50%) |
Jun 17, 2014 | 52.78 | 52.87 | 52.39 | 52.64 | 1,970,616 | -0.08(-0.15%) |
Jun 16, 2014 | 52.70 | 53.08 | 52.39 | 52.72 | 2,248,222 | -0.22(-0.41%) |
Jun 13, 2014 | 52.56 | 53.23 | 52.51 | 52.94 | 2,583,973 | +0.50(+0.95%) |
Jun 12, 2014 | 53.75 | 53.95 | 52.35 | 52.44 | 2,015,420 | -1.47(-2.73%) |
Jun 11, 2014 | 54.13 | 54.28 | 53.58 | 53.91 | 1,842,729 | -0.55(-1.01%) |
Jun 10, 2014 | 54.57 | 54.95 | 54.39 | 54.46 | 2,197,143 | -0.62(-1.12%) |
Jun 06, 2014 | 55.32 | 55.38 | 54.93 | 55.08 | 2,049,988 | +0.18(+0.33%) |
Jun 05, 2014 | 54.61 | 55.23 | 54.26 | 54.90 | 2,370,785 | +0.38(+0.70%) |
Jun 04, 2014 | 54.00 | 54.77 | 53.68 | 54.52 | 2,188,438 | +0.26(+0.47%) |
Jun 03, 2014 | 53.19 | 54.59 | 53.19 | 54.26 | 1,635,592 | +0.66(+1.23%) |