Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 56.13 | 56.31 | 55.49 | 55.57 | 6,816,663 | -0.65(-1.15%) |
May 28, 2015 | 56.29 | 56.45 | 55.93 | 56.22 | 3,947,631 | -0.11(-0.20%) |
May 27, 2015 | 55.99 | 56.42 | 55.73 | 56.33 | 4,241,911 | +0.55(+0.98%) |
May 26, 2015 | 56.17 | 56.21 | 55.62 | 55.78 | 4,331,774 | -0.43(-0.76%) |
May 22, 2015 | 56.08 | 56.21 | 56.21 | 56.21 | 5,792,660 | -0.07(-0.12%) |
May 21, 2015 | 56.60 | 56.67 | 56.02 | 56.28 | 3,799,292 | -0.27(-0.47%) |
May 20, 2015 | 56.67 | 56.93 | 56.48 | 56.55 | 4,881,023 | -0.05(-0.09%) |
May 19, 2015 | 56.51 | 56.93 | 56.46 | 56.60 | 3,965,724 | -0.20(-0.35%) |
May 18, 2015 | 56.75 | 56.92 | 56.48 | 56.79 | 4,913,472 | -0.15(-0.26%) |
May 15, 2015 | 56.60 | 57.11 | 56.46 | 56.94 | 6,252,832 | +0.58(+1.02%) |
May 14, 2015 | 55.61 | 56.39 | 55.47 | 56.36 | 6,985,897 | +1.07(+1.93%) |
May 13, 2015 | 56.17 | 56.42 | 55.18 | 55.30 | 8,861,387 | -0.53(-0.96%) |
May 12, 2015 | 55.25 | 56.01 | 54.85 | 55.83 | 6,749,373 | +0.17(+0.30%) |
May 11, 2015 | 56.29 | 56.67 | 55.49 | 55.66 | 4,387,134 | -0.85(-1.50%) |
May 08, 2015 | 56.28 | 57.28 | 56.26 | 56.51 | 7,315,101 | +0.78(+1.40%) |
May 07, 2015 | 54.97 | 55.95 | 54.92 | 55.73 | 9,058,410 | +0.84(+1.54%) |
May 06, 2015 | 55.02 | 55.15 | 54.57 | 54.89 | 9,228,568 | -0.11(-0.19%) |
May 05, 2015 | 56.19 | 56.19 | 54.90 | 54.99 | 9,124,453 | -1.22(-2.17%) |
May 04, 2015 | 56.34 | 56.74 | 56.13 | 56.22 | 6,499,376 | +0.06(+0.10%) |
May 01, 2015 | 55.80 | 56.55 | 55.69 | 56.16 | 8,406,057 | +0.42(+0.76%) |
Apr 30, 2015 | 56.43 | 56.50 | 55.40 | 55.74 | 12,466,605 | -0.92(-1.62%) |
Apr 29, 2015 | 57.27 | 57.55 | 56.51 | 56.66 | 4,485,185 | -1.17(-2.02%) |
Apr 28, 2015 | 57.88 | 58.01 | 57.45 | 57.82 | 4,875,432 | -0.11(-0.19%) |
Apr 27, 2015 | 58.06 | 58.50 | 57.80 | 57.94 | 4,234,431 | -0.08(-0.13%) |
Apr 24, 2015 | 57.96 | 58.35 | 57.75 | 58.01 | 3,263,695 | +0.12(+0.21%) |
Apr 23, 2015 | 57.73 | 58.02 | 57.61 | 57.89 | 3,227,439 | +0.15(+0.27%) |
Apr 22, 2015 | 57.64 | 58.04 | 57.59 | 57.74 | 5,486,892 | +0.12(+0.21%) |
Apr 21, 2015 | 57.52 | 57.99 | 57.46 | 57.62 | 5,455,061 | +0.10(+0.17%) |
Apr 20, 2015 | 57.67 | 57.85 | 57.34 | 57.52 | 4,544,647 | +0.08(+0.15%) |
Apr 17, 2015 | 57.48 | 57.78 | 57.05 | 57.44 | 7,199,463 | -0.27(-0.46%) |
Apr 16, 2015 | 57.45 | 57.95 | 57.18 | 57.71 | 4,835,524 | +0.15(+0.26%) |
Apr 15, 2015 | 58.22 | 58.23 | 57.52 | 57.56 | 5,004,367 | -0.44(-0.75%) |
Apr 14, 2015 | 57.92 | 58.28 | 57.86 | 57.99 | 5,215,979 | +0.20(+0.35%) |
Apr 13, 2015 | 57.92 | 58.15 | 57.78 | 57.79 | 3,344,748 | -0.15(-0.27%) |
Apr 10, 2015 | 58.29 | 58.63 | 57.78 | 57.94 | 5,200,297 | -0.04(-0.07%) |
Apr 09, 2015 | 59.12 | 59.12 | 57.85 | 57.99 | 7,261,202 | -1.23(-2.08%) |
Apr 08, 2015 | 59.31 | 59.38 | 59.04 | 59.22 | 3,745,956 | +0.09(+0.15%) |
Apr 07, 2015 | 60.17 | 60.17 | 59.12 | 59.12 | 4,328,002 | -1.06(-1.76%) |
Apr 06, 2015 | 59.76 | 60.39 | 59.67 | 60.18 | 6,263,412 | +0.62(+1.04%) |
Apr 02, 2015 | 59.22 | 59.57 | 59.57 | 59.57 | 5,562,521 | +0.45(+0.76%) |
Apr 01, 2015 | 59.24 | 59.44 | 58.65 | 59.12 | 9,493,430 | -0.08(-0.14%) |
Mar 31, 2015 | 59.46 | 59.88 | 59.03 | 59.20 | 4,247,882 | -0.53(-0.88%) |
Mar 30, 2015 | 59.14 | 59.78 | 58.99 | 59.73 | 5,909,862 | +0.84(+1.43%) |
Mar 27, 2015 | 58.86 | 59.13 | 58.65 | 58.88 | 3,319,132 | +0.08(+0.13%) |
Mar 26, 2015 | 58.97 | 59.09 | 58.54 | 58.81 | 8,029,536 | -0.31(-0.52%) |
Mar 25, 2015 | 60.31 | 60.44 | 58.95 | 59.12 | 7,678,587 | -1.04(-1.73%) |
Mar 24, 2015 | 60.63 | 60.65 | 60.14 | 60.15 | 8,350,599 | -0.52(-0.85%) |
Mar 23, 2015 | 60.75 | 61.15 | 60.55 | 60.67 | 5,220,740 | -0.08(-0.13%) |
Mar 20, 2015 | 59.61 | 60.80 | 59.41 | 60.75 | 8,602,798 | +1.49(+2.51%) |
Mar 19, 2015 | 59.21 | 59.62 | 59.02 | 59.26 | 8,113,335 | -0.03(-0.05%) |
Mar 18, 2015 | 58.08 | 59.46 | 57.75 | 59.29 | 8,283,238 | +1.21(+2.09%) |
Mar 17, 2015 | 57.98 | 58.34 | 57.73 | 58.07 | 5,393,622 | -0.02(-0.04%) |
Mar 16, 2015 | 57.82 | 58.44 | 57.67 | 58.10 | 3,956,263 | +0.59(+1.03%) |
Mar 13, 2015 | 57.53 | 57.66 | 57.12 | 57.50 | 4,102,388 | -0.03(-0.06%) |
Mar 12, 2015 | 56.76 | 57.61 | 56.74 | 57.54 | 5,749,466 | +0.98(+1.74%) |
Mar 11, 2015 | 56.57 | 56.74 | 56.34 | 56.55 | 4,058,769 | +0.05(+0.09%) |
Mar 10, 2015 | 56.38 | 56.77 | 56.29 | 56.50 | 8,575,421 | -0.04(-0.07%) |
Mar 09, 2015 | 56.29 | 56.67 | 56.29 | 56.55 | 9,380,927 | +0.45(+0.80%) |
Mar 06, 2015 | 57.28 | 57.30 | 55.99 | 56.10 | 10,267,104 | -1.93(-3.32%) |
Mar 05, 2015 | 58.00 | 58.60 | 57.97 | 58.03 | 5,019,795 | +0.17(+0.29%) |
Mar 04, 2015 | 58.42 | 58.42 | 57.73 | 57.86 | 4,375,572 | -0.56(-0.96%) |
Mar 03, 2015 | 58.45 | 58.58 | 57.91 | 58.42 | 6,176,543 | -0.11(-0.19%) |
Mar 02, 2015 | 58.34 | 59.17 | 58.26 | 58.53 | 7,669,672 | +0.34(+0.58%) |
Feb 27, 2015 | 57.92 | 58.34 | 57.54 | 58.19 | 6,200,831 | +0.45(+0.79%) |
Feb 26, 2015 | 58.37 | 58.40 | 57.61 | 57.74 | 6,788,405 | -0.64(-1.09%) |
Feb 25, 2015 | 58.42 | 59.00 | 58.30 | 58.37 | 9,598,332 | +0.01(+0.02%) |
Feb 24, 2015 | 59.44 | 59.44 | 58.11 | 58.36 | 8,635,558 | -1.17(-1.97%) |
Feb 23, 2015 | 59.07 | 59.56 | 59.02 | 59.53 | 5,563,893 | +0.47(+0.80%) |
Feb 20, 2015 | 58.51 | 59.15 | 58.42 | 59.06 | 7,138,416 | +0.57(+0.97%) |
Feb 19, 2015 | 59.81 | 59.81 | 58.36 | 58.49 | 7,758,580 | -1.28(-2.15%) |
Feb 18, 2015 | 59.22 | 59.85 | 58.79 | 59.78 | 7,862,251 | +0.55(+0.93%) |
Feb 17, 2015 | 59.33 | 59.93 | 59.09 | 59.23 | 9,190,187 | -0.15(-0.25%) |
Feb 13, 2015 | 59.96 | 59.37 | 59.37 | 59.37 | 4,934,742 | -0.40(-0.67%) |
Feb 12, 2015 | 59.21 | 59.83 | 59.00 | 59.77 | 6,479,920 | +0.70(+1.19%) |
Feb 11, 2015 | 59.36 | 59.55 | 58.66 | 59.07 | 5,769,400 | -0.17(-0.29%) |
Feb 10, 2015 | 59.16 | 59.37 | 58.53 | 59.24 | 8,802,832 | +0.19(+0.32%) |
Feb 09, 2015 | 59.41 | 59.76 | 59.04 | 59.05 | 6,068,310 | -0.42(-0.70%) |
Feb 06, 2015 | 61.10 | 61.19 | 59.21 | 59.47 | 9,059,000 | -1.78(-2.91%) |
Feb 05, 2015 | 60.67 | 61.28 | 60.50 | 61.25 | 4,185,354 | +0.73(+1.20%) |
Feb 04, 2015 | 60.64 | 60.79 | 60.18 | 60.52 | 4,774,641 | -0.25(-0.41%) |
Feb 03, 2015 | 60.26 | 60.80 | 59.79 | 60.78 | 6,615,143 | +0.52(+0.87%) |
Feb 02, 2015 | 60.40 | 60.51 | 59.11 | 60.25 | 10,778,697 | -0.16(-0.27%) |
Jan 30, 2015 | 61.57 | 61.60 | 60.41 | 60.41 | 7,119,961 | -1.27(-2.06%) |
Jan 29, 2015 | 61.75 | 61.75 | 61.05 | 61.68 | 4,781,404 | +0.22(+0.35%) |
Jan 28, 2015 | 62.00 | 62.31 | 61.47 | 61.47 | 5,657,362 | -0.41(-0.67%) |
Jan 27, 2015 | 61.70 | 62.12 | 61.63 | 61.88 | 4,597,685 | +0.02(+0.03%) |
Jan 26, 2015 | 61.42 | 61.91 | 61.17 | 61.86 | 4,133,272 | +0.52(+0.84%) |
Jan 23, 2015 | 61.50 | 61.67 | 61.20 | 61.34 | 5,002,450 | -0.17(-0.28%) |
Jan 22, 2015 | 60.68 | 61.58 | 60.52 | 61.52 | 6,375,731 | +1.07(+1.78%) |
Jan 21, 2015 | 60.51 | 60.51 | 60.15 | 60.44 | 6,238,518 | -0.04(-0.07%) |
Jan 20, 2015 | 61.24 | 61.32 | 60.34 | 60.48 | 7,181,348 | -0.48(-0.79%) |
Jan 16, 2015 | 60.44 | 61.04 | 60.22 | 60.96 | 6,757,761 | +0.52(+0.87%) |
Jan 15, 2015 | 60.43 | 60.59 | 60.05 | 60.44 | 7,169,099 | +0.14(+0.23%) |
Jan 14, 2015 | 59.75 | 60.33 | 59.44 | 60.30 | 8,952,778 | +0.52(+0.86%) |
Jan 13, 2015 | 60.08 | 60.26 | 59.47 | 59.78 | 8,394,685 | -0.09(-0.15%) |
Jan 12, 2015 | 59.57 | 59.94 | 59.46 | 59.88 | 7,351,851 | +0.45(+0.76%) |
Jan 09, 2015 | 59.39 | 59.69 | 59.02 | 59.42 | 6,652,996 | +0.03(+0.05%) |
Jan 08, 2015 | 59.58 | 59.58 | 58.92 | 59.39 | 7,528,552 | +0.22(+0.38%) |
Jan 07, 2015 | 58.50 | 59.25 | 58.19 | 59.17 | 9,914,830 | +0.89(+1.53%) |
Jan 06, 2015 | 57.76 | 58.46 | 57.76 | 58.28 | 10,855,281 | +0.57(+0.99%) |
Jan 05, 2015 | 57.24 | 57.85 | 57.06 | 57.70 | 8,701,389 | +0.31(+0.55%) |
Jan 02, 2015 | 57.03 | 57.44 | 56.78 | 57.39 | 7,980,551 | +0.85(+1.51%) |
Dec 31, 2014 | 57.77 | 56.54 | 56.54 | 56.54 | 6,439,018 | -0.97(-1.69%) |
Dec 30, 2014 | 57.54 | 57.85 | 57.37 | 57.51 | 4,717,176 | -0.04(-0.07%) |
Dec 29, 2014 | 57.17 | 57.77 | 57.10 | 57.55 | 3,995,738 | +0.31(+0.55%) |
Dec 26, 2014 | 57.32 | 57.41 | 57.04 | 57.24 | 4,165,630 | +0.20(+0.35%) |
Dec 24, 2014 | 57.42 | 57.03 | 57.03 | 57.03 | 1,872,322 | -0.24(-0.41%) |
Dec 23, 2014 | 57.63 | 57.68 | 57.12 | 57.27 | 6,882,537 | -0.16(-0.28%) |
Dec 22, 2014 | 56.64 | 57.47 | 56.62 | 57.43 | 5,157,836 | +0.94(+1.67%) |
Dec 19, 2014 | 56.63 | 56.77 | 56.33 | 56.49 | 7,972,909 | -0.03(-0.05%) |
Dec 18, 2014 | 56.52 | 56.58 | 56.07 | 56.52 | 8,773,685 | +0.39(+0.70%) |
Dec 17, 2014 | 54.95 | 56.15 | 54.94 | 56.12 | 10,496,084 | +1.26(+2.30%) |
Dec 16, 2014 | 54.94 | 55.36 | 54.52 | 54.86 | 10,265,160 | -0.08(-0.14%) |
Dec 15, 2014 | 55.97 | 55.98 | 54.84 | 54.94 | 8,569,112 | -0.72(-1.30%) |
Dec 12, 2014 | 56.03 | 56.32 | 55.64 | 55.66 | 5,668,582 | -0.49(-0.87%) |
Dec 11, 2014 | 56.04 | 56.38 | 55.97 | 56.15 | 4,131,514 | +0.10(+0.18%) |
Dec 10, 2014 | 55.96 | 56.23 | 55.81 | 56.05 | 5,277,776 | -0.06(-0.10%) |
Dec 09, 2014 | 55.30 | 56.22 | 55.24 | 56.10 | 5,671,836 | +0.25(+0.46%) |
Dec 08, 2014 | 55.40 | 56.73 | 55.39 | 55.85 | 3,850,454 | +0.35(+0.63%) |
Dec 05, 2014 | 55.65 | 55.65 | 55.06 | 55.50 | 5,954,470 | -0.28(-0.51%) |
Dec 04, 2014 | 55.62 | 55.85 | 55.34 | 55.78 | 4,889,469 | +0.14(+0.26%) |
Dec 03, 2014 | 55.70 | 55.76 | 55.47 | 55.63 | 5,258,232 | -0.06(-0.10%) |
Dec 02, 2014 | 55.34 | 55.75 | 54.99 | 55.69 | 5,287,711 | +0.34(+0.62%) |
Dec 01, 2014 | 55.43 | 55.82 | 55.28 | 55.34 | 8,374,822 | -0.14(-0.25%) |
Nov 28, 2014 | 55.48 | 56.08 | 55.37 | 55.48 | 3,231,326 | +0.14(+0.25%) |
Nov 26, 2014 | 54.85 | 55.34 | 55.34 | 55.34 | 3,345,655 | +0.53(+0.97%) |
Nov 25, 2014 | 54.84 | 54.94 | 54.61 | 54.81 | 6,774,226 | +0.10(+0.18%) |
Nov 24, 2014 | 54.64 | 54.90 | 54.60 | 54.72 | 4,890,072 | +0.19(+0.35%) |
Nov 21, 2014 | 54.60 | 54.66 | 54.37 | 54.53 | 4,106,029 | +0.34(+0.62%) |
Nov 20, 2014 | 53.97 | 54.26 | 53.75 | 54.19 | 4,938,568 | +0.18(+0.33%) |
Nov 19, 2014 | 54.35 | 54.52 | 54.00 | 54.01 | 4,335,993 | -0.49(-0.90%) |
Nov 18, 2014 | 54.27 | 54.57 | 54.17 | 54.50 | 3,789,843 | +0.23(+0.43%) |
Nov 17, 2014 | 53.95 | 54.35 | 53.95 | 54.26 | 3,632,197 | +0.24(+0.45%) |
Nov 14, 2014 | 54.47 | 54.57 | 53.91 | 54.02 | 4,527,652 | -0.45(-0.82%) |
Nov 13, 2014 | 54.28 | 54.60 | 54.22 | 54.47 | 5,864,887 | +0.30(+0.55%) |
Nov 12, 2014 | 54.61 | 54.64 | 54.08 | 54.17 | 5,298,206 | -0.41(-0.76%) |
Nov 11, 2014 | 54.78 | 54.84 | 54.35 | 54.59 | 3,134,277 | -0.21(-0.39%) |
Nov 10, 2014 | 54.23 | 54.83 | 54.18 | 54.80 | 3,109,509 | +0.45(+0.82%) |
Nov 07, 2014 | 54.48 | 54.61 | 54.09 | 54.35 | 5,345,259 | -0.07(-0.13%) |
Nov 06, 2014 | 54.82 | 55.03 | 54.33 | 54.42 | 4,392,886 | -0.42(-0.77%) |
Nov 05, 2014 | 55.08 | 55.21 | 54.53 | 54.84 | 3,277,892 | -0.12(-0.21%) |
Nov 04, 2014 | 54.86 | 54.97 | 54.40 | 54.96 | 3,992,560 | +0.09(+0.16%) |
Nov 03, 2014 | 54.42 | 54.87 | 54.31 | 54.87 | 7,449,724 | +0.48(+0.87%) |
Oct 31, 2014 | 53.98 | 54.44 | 53.92 | 54.39 | 8,701,521 | +0.67(+1.26%) |
Oct 30, 2014 | 53.31 | 53.72 | 53.11 | 53.72 | 3,803,847 | +0.34(+0.63%) |
Oct 29, 2014 | 53.60 | 53.63 | 52.92 | 53.38 | 5,303,660 | -0.30(-0.56%) |
Oct 28, 2014 | 53.30 | 53.69 | 53.24 | 53.69 | 3,684,670 | +0.23(+0.44%) |
Oct 27, 2014 | 53.03 | 53.47 | 53.06 | 53.45 | 4,707,772 | +0.39(+0.74%) |
Oct 24, 2014 | 53.14 | 53.33 | 52.76 | 53.06 | 4,889,839 | -0.04(-0.08%) |
Oct 23, 2014 | 53.00 | 53.22 | 52.73 | 53.10 | 6,732,497 | +0.41(+0.77%) |
Oct 22, 2014 | 52.71 | 53.04 | 52.60 | 52.69 | 5,351,385 | +0.01(+0.03%) |
Oct 21, 2014 | 52.37 | 52.71 | 52.07 | 52.68 | 5,214,121 | +0.48(+0.91%) |
Oct 20, 2014 | 51.51 | 52.22 | 51.43 | 52.20 | 5,137,786 | +0.78(+1.53%) |
Oct 17, 2014 | 51.76 | 51.83 | 50.99 | 51.42 | 5,217,535 | +0.06(+0.12%) |
Oct 16, 2014 | 50.61 | 51.50 | 50.61 | 51.36 | 6,360,655 | +0.08(+0.16%) |
Oct 15, 2014 | 51.47 | 51.69 | 50.81 | 51.27 | 8,855,936 | -0.20(-0.39%) |
Oct 14, 2014 | 50.87 | 51.83 | 50.80 | 51.47 | 7,020,520 | +0.82(+1.62%) |
Oct 13, 2014 | 50.82 | 51.17 | 50.61 | 50.66 | 6,276,710 | +0.05(+0.10%) |
Oct 10, 2014 | 50.63 | 51.23 | 50.59 | 50.61 | 7,052,558 | +0.05(+0.10%) |
Oct 09, 2014 | 50.51 | 51.16 | 50.48 | 50.56 | 6,988,967 | +0.00(+0.00%) |
Oct 08, 2014 | 49.61 | 50.59 | 49.57 | 50.56 | 7,192,183 | +1.07(+2.17%) |
Oct 07, 2014 | 49.78 | 50.02 | 49.48 | 49.48 | 3,936,838 | -0.39(-0.79%) |
Oct 06, 2014 | 49.88 | 50.16 | 49.75 | 49.88 | 4,174,162 | +0.13(+0.26%) |
Oct 03, 2014 | 49.64 | 49.87 | 49.35 | 49.75 | 4,847,890 | +0.31(+0.63%) |
Oct 02, 2014 | 49.48 | 49.77 | 49.11 | 49.44 | 5,859,559 | -0.08(-0.17%) |
Oct 01, 2014 | 49.31 | 49.85 | 49.31 | 49.52 | 8,719,451 | +0.04(+0.08%) |
Sep 30, 2014 | 49.75 | 49.86 | 49.36 | 49.48 | 6,854,848 | -0.25(-0.50%) |
Sep 29, 2014 | 49.50 | 49.76 | 49.22 | 49.73 | 5,516,265 | -0.07(-0.14%) |
Sep 26, 2014 | 49.06 | 49.84 | 48.98 | 49.79 | 5,797,661 | +0.66(+1.35%) |
Sep 25, 2014 | 49.38 | 49.45 | 48.95 | 49.13 | 7,478,787 | -0.22(-0.45%) |
Sep 24, 2014 | 49.48 | 49.95 | 49.26 | 49.35 | 6,475,676 | -0.13(-0.27%) |
Sep 23, 2014 | 49.83 | 50.05 | 49.47 | 49.49 | 7,927,182 | -0.36(-0.73%) |
Sep 22, 2014 | 50.18 | 50.22 | 49.85 | 49.85 | 3,680,426 | -0.40(-0.79%) |
Sep 19, 2014 | 50.18 | 50.46 | 50.07 | 50.24 | 5,079,209 | +0.06(+0.12%) |
Sep 18, 2014 | 50.69 | 50.76 | 50.15 | 50.18 | 4,867,508 | -0.44(-0.88%) |
Sep 17, 2014 | 50.80 | 51.07 | 50.55 | 50.63 | 4,895,581 | -0.01(-0.03%) |
Sep 16, 2014 | 50.17 | 50.79 | 50.15 | 50.64 | 5,666,333 | +0.49(+0.98%) |
Sep 15, 2014 | 50.37 | 50.62 | 49.97 | 50.15 | 5,908,737 | -0.25(-0.49%) |
Sep 12, 2014 | 51.75 | 51.76 | 50.11 | 50.39 | 8,301,983 | -1.60(-3.07%) |
Sep 11, 2014 | 51.89 | 52.15 | 51.75 | 51.99 | 4,628,660 | +0.04(+0.08%) |
Sep 10, 2014 | 52.71 | 52.71 | 51.91 | 51.95 | 4,938,297 | -0.83(-1.58%) |
Sep 09, 2014 | 53.11 | 53.11 | 52.69 | 52.78 | 3,502,464 | -0.33(-0.62%) |
Sep 08, 2014 | 53.12 | 53.27 | 52.95 | 53.11 | 5,089,299 | -0.05(-0.10%) |
Sep 05, 2014 | 52.69 | 53.18 | 52.62 | 53.16 | 3,349,983 | +0.56(+1.06%) |
Sep 04, 2014 | 52.80 | 52.95 | 52.44 | 52.60 | 2,979,008 | -0.20(-0.37%) |
Sep 03, 2014 | 52.77 | 52.87 | 52.61 | 52.80 | 3,303,659 | +0.14(+0.26%) |
Sep 02, 2014 | 52.57 | 52.75 | 52.52 | 52.67 | 3,454,220 | +0.01(+0.01%) |
Aug 29, 2014 | 52.45 | 52.66 | 52.66 | 52.66 | 2,722,334 | +0.28(+0.53%) |
Aug 28, 2014 | 52.34 | 52.49 | 52.19 | 52.38 | 3,652,232 | -0.01(-0.01%) |
Aug 27, 2014 | 52.41 | 52.54 | 52.26 | 52.39 | 2,238,450 | +0.03(+0.07%) |
Aug 26, 2014 | 52.28 | 52.49 | 52.26 | 52.35 | 2,583,092 | +0.10(+0.20%) |
Aug 25, 2014 | 52.62 | 52.67 | 52.06 | 52.25 | 2,804,888 | -0.12(-0.22%) |
Aug 22, 2014 | 52.77 | 52.79 | 52.19 | 52.37 | 3,764,832 | -0.42(-0.80%) |
Aug 21, 2014 | 52.91 | 53.11 | 52.75 | 52.79 | 3,571,686 | -0.08(-0.15%) |
Aug 20, 2014 | 52.64 | 52.95 | 52.34 | 52.87 | 3,460,650 | +0.24(+0.45%) |
Aug 19, 2014 | 52.64 | 52.76 | 52.45 | 52.63 | 2,774,995 | +0.11(+0.21%) |
Aug 18, 2014 | 52.13 | 52.47 | 52.13 | 52.52 | 3,412,371 | +0.51(+0.98%) |
Aug 15, 2014 | 52.23 | 52.34 | 51.82 | 52.01 | 4,356,584 | -0.05(-0.10%) |
Aug 14, 2014 | 52.19 | 52.29 | 51.95 | 52.06 | 2,961,420 | -0.03(-0.07%) |
Aug 13, 2014 | 51.45 | 52.12 | 51.45 | 52.10 | 2,707,444 | +0.74(+1.45%) |
Aug 12, 2014 | 51.42 | 51.59 | 51.26 | 51.36 | 2,213,751 | -0.08(-0.16%) |
Aug 11, 2014 | 51.25 | 51.59 | 51.17 | 51.44 | 3,381,807 | +0.32(+0.63%) |
Aug 08, 2014 | 50.90 | 51.14 | 50.71 | 51.12 | 3,772,860 | +0.30(+0.59%) |
Aug 07, 2014 | 50.95 | 51.09 | 50.71 | 50.82 | 3,369,943 | +0.03(+0.05%) |
Aug 06, 2014 | 50.67 | 51.03 | 50.49 | 50.79 | 2,829,681 | -0.02(-0.04%) |
Aug 05, 2014 | 51.14 | 51.31 | 50.70 | 50.81 | 4,351,378 | -0.53(-1.02%) |
Aug 04, 2014 | 51.12 | 51.45 | 50.76 | 51.33 | 3,603,245 | +0.35(+0.70%) |
Aug 01, 2014 | 51.10 | 51.44 | 50.98 | 50.98 | 4,975,630 | -0.12(-0.24%) |
Jul 31, 2014 | 51.61 | 51.80 | 51.10 | 51.10 | 4,683,037 | -0.77(-1.49%) |
Jul 30, 2014 | 51.97 | 52.18 | 51.63 | 51.87 | 4,569,020 | -0.11(-0.21%) |
Jul 29, 2014 | 52.33 | 52.36 | 51.91 | 51.98 | 2,781,836 | -0.25(-0.48%) |
Jul 28, 2014 | 51.96 | 52.37 | 51.93 | 52.24 | 3,159,194 | +0.36(+0.70%) |
Jul 25, 2014 | 52.30 | 52.30 | 51.85 | 51.87 | 6,946,677 | -0.36(-0.69%) |
Jul 24, 2014 | 52.43 | 52.45 | 52.11 | 52.24 | 2,982,676 | -0.07(-0.13%) |
Jul 23, 2014 | 52.27 | 52.38 | 52.13 | 52.30 | 2,890,651 | +0.10(+0.18%) |
Jul 22, 2014 | 52.13 | 52.37 | 52.13 | 52.21 | 3,717,042 | +0.16(+0.31%) |
Jul 21, 2014 | 52.10 | 52.14 | 51.89 | 52.04 | 3,828,696 | -0.19(-0.37%) |
Jul 18, 2014 | 51.75 | 52.25 | 51.72 | 52.24 | 2,993,191 | +0.51(+0.99%) |
Jul 17, 2014 | 51.89 | 51.98 | 51.65 | 51.72 | 4,294,991 | -0.27(-0.51%) |
Jul 16, 2014 | 51.94 | 52.04 | 51.68 | 51.99 | 3,230,303 | +0.16(+0.32%) |
Jul 15, 2014 | 51.83 | 51.92 | 51.56 | 51.83 | 4,261,811 | +0.03(+0.07%) |
Jul 14, 2014 | 51.66 | 51.84 | 51.44 | 51.79 | 2,794,964 | +0.25(+0.49%) |
Jul 11, 2014 | 51.51 | 51.60 | 51.29 | 51.54 | 3,853,830 | +0.01(+0.01%) |
Jul 10, 2014 | 51.04 | 51.65 | 50.98 | 51.53 | 4,997,039 | +0.23(+0.45%) |
Jul 09, 2014 | 51.29 | 51.38 | 50.94 | 51.30 | 3,715,122 | +0.08(+0.16%) |
Jul 08, 2014 | 50.91 | 51.39 | 50.91 | 51.22 | 4,653,557 | +0.15(+0.29%) |
Jul 07, 2014 | 50.84 | 51.15 | 50.84 | 51.07 | 3,570,666 | +0.15(+0.29%) |
Jul 03, 2014 | 51.03 | 50.92 | 50.92 | 50.92 | 4,218,929 | -0.29(-0.57%) |
Jul 02, 2014 | 51.33 | 51.33 | 50.92 | 51.21 | 4,301,695 | -0.12(-0.24%) |
Jul 01, 2014 | 51.10 | 51.47 | 50.92 | 51.33 | 4,434,360 | +0.27(+0.53%) |
Jun 30, 2014 | 51.22 | 51.23 | 50.72 | 51.06 | 6,045,359 | -0.12(-0.24%) |
Jun 27, 2014 | 50.72 | 51.19 | 50.68 | 51.18 | 2,951,164 | +0.39(+0.77%) |
Jun 26, 2014 | 50.87 | 50.89 | 50.65 | 50.80 | 3,829,146 | -0.05(-0.09%) |
Jun 25, 2014 | 50.89 | 51.02 | 50.71 | 50.84 | 5,626,588 | -0.10(-0.20%) |
Jun 24, 2014 | 50.91 | 51.11 | 50.78 | 50.95 | 4,816,561 | +0.04(+0.07%) |
Jun 23, 2014 | 51.10 | 51.31 | 50.90 | 50.91 | 7,070,743 | -0.21(-0.41%) |
Jun 20, 2014 | 50.94 | 51.15 | 50.67 | 51.12 | 3,155,542 | +0.18(+0.34%) |
Jun 19, 2014 | 50.66 | 50.94 | 50.50 | 50.94 | 3,780,717 | +0.42(+0.83%) |
Jun 18, 2014 | 50.18 | 50.63 | 49.97 | 50.52 | 4,022,966 | +0.35(+0.70%) |
Jun 17, 2014 | 50.01 | 50.23 | 49.82 | 50.17 | 2,850,847 | +0.13(+0.26%) |
Jun 16, 2014 | 50.26 | 50.47 | 49.97 | 50.04 | 3,910,017 | -0.26(-0.51%) |
Jun 13, 2014 | 50.17 | 50.38 | 49.84 | 50.30 | 2,741,386 | +0.13(+0.26%) |
Jun 12, 2014 | 50.29 | 50.33 | 49.79 | 50.17 | 3,317,203 | -0.13(-0.26%) |
Jun 11, 2014 | 50.23 | 50.52 | 50.05 | 50.30 | 3,499,767 | -0.14(-0.27%) |
Jun 10, 2014 | 50.77 | 50.83 | 50.25 | 50.44 | 3,867,646 | -1.00(-1.95%) |
Jun 06, 2014 | 51.90 | 51.90 | 51.34 | 51.44 | 14,685,555 | -0.22(-0.42%) |
Jun 05, 2014 | 50.83 | 51.67 | 50.64 | 51.65 | 7,385,336 | +0.93(+1.84%) |
Jun 04, 2014 | 50.62 | 50.82 | 50.45 | 50.72 | 2,826,068 | +0.10(+0.20%) |
Jun 03, 2014 | 50.64 | 50.68 | 50.44 | 50.62 | 2,705,342 | -0.03(-0.05%) |