Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 53.69 | 53.85 | 52.98 | 52.92 | 24,037,406 | -0.70(-1.30%) |
May 28, 2015 | 53.89 | 54.17 | 53.55 | 53.62 | 15,719,067 | -0.32(-0.59%) |
May 27, 2015 | 52.71 | 54.03 | 52.48 | 53.94 | 23,100,078 | +1.26(+2.39%) |
May 26, 2015 | 52.81 | 52.88 | 52.22 | 52.68 | 19,444,596 | -0.11(-0.22%) |
May 22, 2015 | 52.84 | 52.79 | 52.79 | 52.79 | 17,349,500 | -0.44(-0.83%) |
May 21, 2015 | 52.89 | 53.89 | 52.89 | 53.23 | 36,245,276 | +0.62(+1.17%) |
May 20, 2015 | 53.01 | 53.04 | 52.57 | 52.62 | 9,681,609 | -0.26(-0.49%) |
May 19, 2015 | 53.42 | 53.48 | 52.76 | 52.88 | 10,018,155 | -0.61(-1.14%) |
May 18, 2015 | 53.92 | 54.02 | 53.36 | 53.49 | 7,047,246 | -0.49(-0.90%) |
May 15, 2015 | 53.63 | 53.99 | 53.49 | 53.97 | 12,980,000 | +0.41(+0.77%) |
May 14, 2015 | 53.16 | 53.67 | 53.02 | 53.56 | 14,411,328 | +0.60(+1.13%) |
May 13, 2015 | 52.58 | 53.55 | 52.41 | 52.96 | 15,839,967 | +0.72(+1.37%) |
May 12, 2015 | 52.18 | 52.42 | 51.72 | 52.24 | 10,625,587 | -0.20(-0.38%) |
May 11, 2015 | 52.54 | 52.67 | 52.28 | 52.44 | 8,398,997 | -0.27(-0.52%) |
May 08, 2015 | 52.29 | 52.72 | 52.07 | 52.72 | 9,734,172 | +0.74(+1.43%) |
May 07, 2015 | 51.50 | 51.99 | 51.49 | 51.97 | 8,576,433 | +0.47(+0.91%) |
May 06, 2015 | 51.80 | 52.28 | 51.27 | 51.50 | 10,346,234 | -0.43(-0.82%) |
May 05, 2015 | 52.29 | 52.41 | 51.75 | 51.93 | 11,402,390 | -0.52(-0.99%) |
May 04, 2015 | 51.99 | 52.68 | 51.81 | 52.45 | 9,234,560 | +0.48(+0.93%) |
May 01, 2015 | 51.88 | 52.06 | 51.61 | 51.97 | 9,435,171 | +0.32(+0.62%) |
Apr 30, 2015 | 51.90 | 52.10 | 51.35 | 51.65 | 10,953,101 | -0.51(-0.98%) |
Apr 29, 2015 | 52.55 | 52.67 | 51.65 | 52.16 | 10,085,725 | -0.74(-1.41%) |
Apr 28, 2015 | 52.44 | 53.03 | 52.41 | 52.90 | 10,892,254 | +0.32(+0.61%) |
Apr 27, 2015 | 52.23 | 52.92 | 52.11 | 52.58 | 15,560,264 | +0.75(+1.45%) |
Apr 24, 2015 | 51.67 | 51.89 | 51.40 | 51.83 | 11,530,739 | -0.08(-0.15%) |
Apr 23, 2015 | 51.15 | 51.97 | 50.86 | 51.91 | 24,146,850 | -0.46(-0.87%) |
Apr 22, 2015 | 52.22 | 52.56 | 51.84 | 52.36 | 17,474,374 | +0.28(+0.54%) |
Apr 21, 2015 | 52.29 | 52.36 | 51.94 | 52.08 | 10,321,347 | -0.05(-0.10%) |
Apr 20, 2015 | 51.08 | 52.26 | 51.03 | 52.13 | 16,976,178 | +1.16(+2.27%) |
Apr 17, 2015 | 51.26 | 51.61 | 50.86 | 50.98 | 18,447,310 | -0.60(-1.17%) |
Apr 16, 2015 | 51.77 | 51.79 | 51.44 | 51.58 | 14,020,936 | -0.42(-0.80%) |
Apr 15, 2015 | 52.63 | 52.79 | 51.79 | 52.00 | 15,698,506 | -0.39(-0.74%) |
Apr 14, 2015 | 52.53 | 52.56 | 52.10 | 52.38 | 16,199,545 | +0.18(+0.35%) |
Apr 13, 2015 | 54.10 | 54.61 | 52.13 | 52.20 | 37,671,088 | -0.33(-0.62%) |
Apr 10, 2015 | 52.16 | 52.56 | 52.00 | 52.53 | 13,742,763 | +0.27(+0.51%) |
Apr 09, 2015 | 51.21 | 52.48 | 51.12 | 52.26 | 18,655,404 | +1.18(+2.30%) |
Apr 08, 2015 | 50.84 | 51.34 | 50.83 | 51.09 | 20,780,238 | -0.04(-0.08%) |
Apr 07, 2015 | 51.43 | 51.74 | 51.09 | 51.13 | 18,363,388 | -0.34(-0.66%) |
Apr 06, 2015 | 50.27 | 51.62 | 50.27 | 51.47 | 15,673,876 | -0.16(-0.31%) |
Apr 02, 2015 | 52.80 | 51.62 | 51.62 | 51.62 | 18,704,172 | -1.11(-2.10%) |
Apr 01, 2015 | 52.00 | 52.76 | 51.99 | 52.73 | 13,766,324 | +0.07(+0.13%) |
Mar 31, 2015 | 51.77 | 52.82 | 51.77 | 52.67 | 17,162,190 | +0.35(+0.67%) |
Mar 30, 2015 | 51.45 | 52.41 | 51.24 | 52.32 | 15,015,153 | +1.41(+2.77%) |
Mar 27, 2015 | 51.05 | 51.59 | 50.70 | 50.91 | 11,270,766 | -0.10(-0.19%) |
Mar 26, 2015 | 50.54 | 51.23 | 49.89 | 51.01 | 18,216,380 | -0.04(-0.08%) |
Mar 25, 2015 | 52.30 | 52.31 | 51.04 | 51.05 | 15,773,219 | -1.34(-2.56%) |
Mar 24, 2015 | 53.16 | 53.34 | 52.38 | 52.39 | 13,119,690 | -0.83(-1.56%) |
Mar 23, 2015 | 53.11 | 53.61 | 53.02 | 53.22 | 10,138,744 | +0.02(+0.04%) |
Mar 20, 2015 | 53.32 | 53.63 | 53.01 | 53.20 | 29,816,940 | +0.16(+0.30%) |
Mar 19, 2015 | 53.34 | 53.61 | 53.00 | 53.04 | 9,161,878 | -0.30(-0.57%) |
Mar 18, 2015 | 52.86 | 53.54 | 52.45 | 53.34 | 13,489,722 | +0.32(+0.59%) |
Mar 17, 2015 | 52.74 | 53.30 | 52.57 | 53.03 | 15,193,621 | -0.14(-0.26%) |
Mar 16, 2015 | 52.51 | 53.19 | 52.34 | 53.17 | 15,329,742 | +1.03(+1.98%) |
Mar 13, 2015 | 52.42 | 52.89 | 51.89 | 52.13 | 18,362,684 | -0.55(-1.05%) |
Mar 12, 2015 | 53.17 | 53.58 | 52.56 | 52.69 | 21,071,374 | -0.68(-1.28%) |
Mar 11, 2015 | 54.32 | 54.47 | 53.35 | 53.37 | 28,557,368 | -1.23(-2.25%) |
Mar 10, 2015 | 56.11 | 56.27 | 54.59 | 54.60 | 38,328,448 | -0.62(-1.13%) |
Mar 09, 2015 | 54.41 | 55.35 | 54.41 | 55.22 | 16,770,969 | +0.91(+1.68%) |
Mar 06, 2015 | 53.59 | 54.45 | 53.55 | 54.31 | 15,828,604 | +0.44(+0.81%) |
Mar 05, 2015 | 54.08 | 54.13 | 53.69 | 53.87 | 9,139,549 | +0.06(+0.12%) |
Mar 04, 2015 | 54.00 | 54.23 | 53.59 | 53.81 | 11,140,194 | -0.43(-0.78%) |
Mar 03, 2015 | 54.69 | 55.06 | 54.19 | 54.23 | 12,160,474 | -0.95(-1.72%) |
Mar 02, 2015 | 54.53 | 55.37 | 54.39 | 55.18 | 11,822,230 | +0.43(+0.78%) |
Feb 27, 2015 | 54.23 | 54.80 | 53.76 | 54.75 | 13,636,777 | +0.38(+0.69%) |
Feb 26, 2015 | 54.27 | 54.57 | 54.07 | 54.38 | 11,288,507 | +0.25(+0.46%) |
Feb 25, 2015 | 53.62 | 54.54 | 53.62 | 54.13 | 14,008,375 | +0.23(+0.43%) |
Feb 24, 2015 | 53.42 | 53.97 | 53.14 | 53.89 | 13,417,625 | +0.32(+0.61%) |
Feb 23, 2015 | 53.81 | 54.03 | 53.13 | 53.57 | 11,412,360 | -0.44(-0.81%) |
Feb 20, 2015 | 53.49 | 54.16 | 53.30 | 54.01 | 11,464,820 | +0.41(+0.76%) |
Feb 19, 2015 | 53.03 | 53.82 | 53.02 | 53.60 | 12,938,685 | +0.33(+0.62%) |
Feb 18, 2015 | 53.12 | 53.52 | 52.94 | 53.27 | 10,723,289 | -0.20(-0.37%) |
Feb 17, 2015 | 53.43 | 53.55 | 53.21 | 53.46 | 11,603,088 | -0.06(-0.11%) |
Feb 13, 2015 | 53.23 | 53.52 | 53.52 | 53.52 | 10,660,806 | +0.37(+0.70%) |
Feb 12, 2015 | 52.54 | 53.15 | 52.53 | 53.15 | 16,948,628 | +0.14(+0.26%) |
Feb 11, 2015 | 53.29 | 53.58 | 52.86 | 53.02 | 17,790,716 | -0.04(-0.07%) |
Feb 10, 2015 | 52.17 | 53.20 | 51.98 | 53.05 | 47,549,436 | +2.38(+4.69%) |
Feb 09, 2015 | 51.47 | 52.07 | 50.56 | 50.68 | 20,674,450 | +0.57(+1.15%) |
Feb 06, 2015 | 51.20 | 51.31 | 49.89 | 50.10 | 15,599,447 | -1.21(-2.35%) |
Feb 05, 2015 | 50.72 | 51.34 | 50.43 | 51.31 | 14,087,414 | +0.75(+1.48%) |
Feb 04, 2015 | 50.28 | 51.13 | 49.93 | 50.56 | 17,320,138 | +0.00(+0.00%) |
Feb 03, 2015 | 49.67 | 50.62 | 49.45 | 50.56 | 21,657,050 | +1.08(+2.18%) |
Feb 02, 2015 | 47.19 | 49.79 | 47.01 | 49.48 | 27,974,612 | +2.32(+4.92%) |
Jan 30, 2015 | 47.60 | 48.21 | 47.11 | 47.16 | 34,971,604 | -0.93(-1.93%) |
Jan 29, 2015 | 49.47 | 49.60 | 47.17 | 48.09 | 62,386,840 | -5.51(-10.28%) |
Jan 28, 2015 | 54.75 | 54.75 | 53.50 | 53.61 | 20,763,320 | -0.59(-1.09%) |
Jan 27, 2015 | 54.29 | 54.74 | 53.57 | 54.20 | 15,088,750 | -0.63(-1.16%) |
Jan 26, 2015 | 54.50 | 55.05 | 54.15 | 54.83 | 12,186,763 | +0.33(+0.60%) |
Jan 23, 2015 | 54.38 | 54.63 | 53.94 | 54.50 | 10,782,447 | +0.20(+0.38%) |
Jan 22, 2015 | 54.26 | 54.44 | 53.49 | 54.30 | 13,838,323 | +0.24(+0.44%) |
Jan 21, 2015 | 53.07 | 54.83 | 52.82 | 54.06 | 22,524,344 | -0.67(-1.23%) |
Jan 20, 2015 | 54.18 | 55.28 | 53.75 | 54.73 | 15,914,756 | +0.90(+1.67%) |
Jan 16, 2015 | 53.50 | 53.94 | 52.95 | 53.83 | 16,384,504 | -0.07(-0.13%) |
Jan 15, 2015 | 54.57 | 54.81 | 53.65 | 53.90 | 13,877,357 | -0.63(-1.16%) |
Jan 14, 2015 | 54.72 | 55.12 | 53.95 | 54.53 | 17,485,276 | -0.57(-1.03%) |
Jan 13, 2015 | 55.85 | 56.67 | 54.78 | 55.10 | 16,665,562 | -0.45(-0.82%) |
Jan 12, 2015 | 55.98 | 56.17 | 55.03 | 55.55 | 11,586,241 | -0.64(-1.14%) |
Jan 09, 2015 | 56.31 | 56.54 | 55.61 | 56.20 | 11,970,122 | -0.06(-0.11%) |
Jan 08, 2015 | 56.11 | 56.86 | 55.98 | 56.26 | 14,469,561 | +0.59(+1.05%) |
Jan 07, 2015 | 55.40 | 56.23 | 55.09 | 55.68 | 13,283,596 | +0.64(+1.17%) |
Jan 06, 2015 | 55.77 | 56.34 | 54.93 | 55.03 | 14,691,547 | -0.79(-1.42%) |
Jan 05, 2015 | 55.66 | 56.26 | 55.60 | 55.83 | 15,928,060 | -0.26(-0.47%) |
Jan 02, 2015 | 56.26 | 56.54 | 55.69 | 56.09 | 8,830,117 | -0.04(-0.07%) |
Dec 31, 2014 | 56.79 | 56.13 | 56.13 | 56.13 | 10,281,132 | -0.52(-0.92%) |
Dec 30, 2014 | 56.45 | 56.91 | 56.41 | 56.65 | 8,119,066 | +0.03(+0.05%) |
Dec 29, 2014 | 56.63 | 57.09 | 56.51 | 56.62 | 7,891,604 | -0.48(-0.84%) |
Dec 26, 2014 | 56.70 | 57.18 | 56.63 | 57.10 | 6,603,872 | +0.73(+1.29%) |
Dec 24, 2014 | 56.40 | 56.38 | 56.38 | 56.38 | 5,021,578 | +0.05(+0.08%) |
Dec 23, 2014 | 56.34 | 56.72 | 56.24 | 56.33 | 8,483,198 | +0.03(+0.05%) |
Dec 22, 2014 | 55.56 | 56.37 | 55.46 | 56.30 | 11,973,960 | +0.85(+1.54%) |
Dec 19, 2014 | 55.34 | 55.68 | 55.25 | 55.45 | 21,628,334 | +0.05(+0.10%) |
Dec 18, 2014 | 55.34 | 55.40 | 54.83 | 55.40 | 11,698,743 | +0.87(+1.59%) |
Dec 17, 2014 | 53.18 | 54.65 | 52.96 | 54.53 | 15,089,113 | +1.43(+2.70%) |
Dec 16, 2014 | 53.02 | 54.20 | 52.92 | 53.09 | 15,227,168 | -0.05(-0.09%) |
Dec 15, 2014 | 53.50 | 53.93 | 52.55 | 53.14 | 14,548,466 | -0.16(-0.30%) |
Dec 12, 2014 | 54.09 | 54.23 | 53.30 | 53.30 | 11,059,960 | -1.06(-1.95%) |
Dec 11, 2014 | 54.16 | 54.95 | 54.04 | 54.36 | 12,574,481 | +0.37(+0.69%) |
Dec 10, 2014 | 54.99 | 55.12 | 53.77 | 53.99 | 11,996,608 | -1.14(-2.06%) |
Dec 09, 2014 | 54.34 | 55.28 | 54.26 | 55.13 | 9,996,340 | +0.30(+0.54%) |
Dec 08, 2014 | 55.29 | 55.51 | 54.53 | 54.83 | 9,537,120 | -0.57(-1.04%) |
Dec 05, 2014 | 55.13 | 55.81 | 55.13 | 55.40 | 8,725,192 | +0.02(+0.04%) |
Dec 04, 2014 | 56.06 | 56.14 | 55.07 | 55.38 | 12,496,393 | -0.78(-1.39%) |
Dec 03, 2014 | 55.60 | 56.51 | 55.46 | 56.16 | 17,405,622 | +0.79(+1.43%) |
Dec 02, 2014 | 54.23 | 55.49 | 53.88 | 55.37 | 22,723,734 | +1.16(+2.13%) |
Dec 01, 2014 | 54.72 | 54.87 | 53.83 | 54.21 | 12,505,303 | -0.84(-1.52%) |
Nov 28, 2014 | 54.75 | 55.12 | 54.42 | 55.05 | 7,704,552 | +0.48(+0.89%) |
Nov 26, 2014 | 54.11 | 54.57 | 54.57 | 54.57 | 9,266,063 | +0.31(+0.57%) |
Nov 25, 2014 | 53.85 | 54.26 | 53.76 | 54.26 | 16,633,302 | +0.43(+0.80%) |
Nov 24, 2014 | 53.83 | 54.01 | 53.44 | 53.82 | 11,033,758 | +0.17(+0.31%) |
Nov 21, 2014 | 53.38 | 53.92 | 53.07 | 53.65 | 20,175,286 | +0.57(+1.07%) |
Nov 20, 2014 | 52.64 | 53.18 | 52.25 | 53.08 | 16,024,515 | +0.18(+0.34%) |
Nov 19, 2014 | 53.74 | 53.93 | 52.82 | 52.90 | 14,803,847 | -1.16(-2.14%) |
Nov 18, 2014 | 52.73 | 54.10 | 52.73 | 54.06 | 14,621,806 | +1.21(+2.29%) |
Nov 17, 2014 | 53.02 | 53.18 | 52.69 | 52.85 | 9,790,984 | -0.34(-0.64%) |
Nov 14, 2014 | 53.31 | 53.46 | 52.96 | 53.19 | 9,930,070 | +0.15(+0.28%) |
Nov 13, 2014 | 52.71 | 53.17 | 52.69 | 53.04 | 13,096,271 | +0.27(+0.51%) |
Nov 12, 2014 | 52.27 | 52.89 | 52.01 | 52.77 | 12,601,645 | +0.49(+0.93%) |
Nov 11, 2014 | 52.33 | 52.44 | 51.82 | 52.28 | 13,377,218 | +0.21(+0.40%) |
Nov 10, 2014 | 51.73 | 52.57 | 51.42 | 52.07 | 19,172,710 | +0.07(+0.14%) |
Nov 07, 2014 | 53.08 | 53.08 | 51.90 | 52.00 | 33,228,676 | -0.99(-1.87%) |
Nov 06, 2014 | 53.32 | 53.35 | 50.80 | 52.99 | 94,453,760 | -4.97(-8.58%) |
Nov 05, 2014 | 58.15 | 58.16 | 57.37 | 57.96 | 18,359,028 | +0.07(+0.12%) |
Nov 04, 2014 | 58.17 | 58.35 | 57.36 | 57.89 | 20,442,466 | -0.85(-1.44%) |
Nov 03, 2014 | 58.79 | 58.95 | 58.53 | 58.74 | 11,518,193 | -0.20(-0.34%) |
Oct 31, 2014 | 58.95 | 58.95 | 58.32 | 58.94 | 13,512,785 | +0.86(+1.47%) |
Oct 30, 2014 | 57.54 | 58.25 | 57.45 | 58.08 | 7,078,076 | +0.36(+0.62%) |
Oct 29, 2014 | 57.43 | 57.80 | 57.29 | 57.72 | 7,185,892 | +0.24(+0.42%) |
Oct 28, 2014 | 57.20 | 57.52 | 57.05 | 57.48 | 8,424,318 | +0.55(+0.96%) |
Oct 27, 2014 | 56.95 | 57.06 | 57.06 | 56.94 | 6,348,791 | -0.12(-0.21%) |
Oct 24, 2014 | 56.62 | 57.06 | 56.24 | 57.06 | 8,310,174 | +0.65(+1.14%) |
Oct 23, 2014 | 56.30 | 56.61 | 56.11 | 56.41 | 12,987,260 | +0.63(+1.13%) |
Oct 22, 2014 | 56.31 | 56.38 | 55.74 | 55.78 | 9,494,523 | -0.52(-0.93%) |
Oct 21, 2014 | 55.50 | 56.39 | 55.43 | 56.30 | 11,633,871 | +1.30(+2.35%) |
Oct 20, 2014 | 54.09 | 55.03 | 54.05 | 55.01 | 8,647,479 | +0.63(+1.16%) |
Oct 17, 2014 | 54.09 | 54.71 | 53.71 | 54.38 | 11,281,839 | +0.97(+1.81%) |
Oct 16, 2014 | 52.43 | 53.59 | 52.07 | 53.41 | 15,980,569 | -0.05(-0.08%) |
Oct 15, 2014 | 53.38 | 54.53 | 52.75 | 53.45 | 19,825,246 | -0.50(-0.92%) |
Oct 14, 2014 | 53.87 | 54.58 | 53.55 | 53.95 | 13,970,817 | +0.86(+1.63%) |
Oct 13, 2014 | 53.44 | 54.43 | 52.74 | 53.08 | 14,315,758 | -0.38(-0.72%) |
Oct 10, 2014 | 55.19 | 55.51 | 53.45 | 53.47 | 23,120,152 | -2.15(-3.86%) |
Oct 09, 2014 | 56.47 | 56.53 | 55.52 | 55.61 | 13,206,585 | -0.83(-1.48%) |
Oct 08, 2014 | 55.13 | 56.64 | 54.97 | 56.45 | 13,135,429 | +1.26(+2.29%) |
Oct 07, 2014 | 55.73 | 55.88 | 55.16 | 55.19 | 10,978,584 | -0.91(-1.63%) |
Oct 06, 2014 | 56.30 | 56.30 | 55.79 | 56.10 | 8,281,676 | -0.10(-0.18%) |
Oct 03, 2014 | 55.46 | 56.46 | 55.46 | 56.20 | 10,627,455 | +0.90(+1.64%) |
Oct 02, 2014 | 55.66 | 55.66 | 54.92 | 55.30 | 9,975,884 | -0.17(-0.30%) |
Oct 01, 2014 | 56.03 | 56.16 | 55.43 | 55.46 | 12,120,155 | -0.67(-1.19%) |
Sep 30, 2014 | 56.09 | 56.37 | 55.64 | 56.13 | 11,848,205 | -0.04(-0.07%) |
Sep 29, 2014 | 56.03 | 56.37 | 55.67 | 56.17 | 8,832,422 | -0.18(-0.32%) |
Sep 26, 2014 | 56.00 | 56.40 | 55.68 | 56.35 | 9,079,749 | +0.19(+0.33%) |
Sep 25, 2014 | 57.08 | 57.14 | 56.09 | 56.16 | 9,939,045 | -1.07(-1.88%) |
Sep 24, 2014 | 56.79 | 57.24 | 56.62 | 57.24 | 8,122,403 | +0.31(+0.54%) |
Sep 23, 2014 | 57.23 | 57.48 | 56.92 | 56.93 | 11,707,132 | -0.35(-0.60%) |
Sep 22, 2014 | 56.67 | 57.31 | 56.52 | 57.27 | 13,917,301 | +0.57(+1.01%) |
Sep 19, 2014 | 57.81 | 57.81 | 56.60 | 56.70 | 20,507,962 | -0.68(-1.19%) |
Sep 18, 2014 | 56.99 | 57.39 | 56.93 | 57.39 | 9,690,741 | +0.46(+0.80%) |
Sep 17, 2014 | 56.80 | 57.18 | 56.52 | 56.93 | 9,620,218 | +0.09(+0.16%) |
Sep 16, 2014 | 56.37 | 57.03 | 56.23 | 56.84 | 10,017,319 | +0.47(+0.84%) |
Sep 15, 2014 | 56.68 | 56.74 | 56.30 | 56.37 | 8,841,351 | -0.19(-0.33%) |
Sep 12, 2014 | 56.91 | 56.94 | 56.46 | 56.55 | 11,068,336 | -0.59(-1.02%) |
Sep 11, 2014 | 56.74 | 57.15 | 56.46 | 57.14 | 9,189,268 | +0.14(+0.24%) |
Sep 10, 2014 | 56.91 | 57.24 | 56.88 | 57.00 | 8,689,413 | +0.07(+0.12%) |
Sep 09, 2014 | 56.98 | 57.14 | 56.69 | 56.94 | 8,353,587 | -0.05(-0.08%) |
Sep 08, 2014 | 56.67 | 57.24 | 56.67 | 56.98 | 8,373,822 | +0.07(+0.12%) |
Sep 05, 2014 | 56.30 | 56.94 | 56.22 | 56.91 | 11,285,415 | +0.53(+0.93%) |
Sep 04, 2014 | 56.47 | 56.72 | 56.02 | 56.39 | 11,205,183 | +0.17(+0.29%) |
Sep 03, 2014 | 56.66 | 56.83 | 56.17 | 56.22 | 13,042,189 | -0.13(-0.23%) |
Sep 02, 2014 | 57.00 | 57.12 | 56.12 | 56.35 | 13,090,008 | -0.78(-1.37%) |
Aug 29, 2014 | 57.51 | 57.13 | 57.13 | 57.13 | 8,636,495 | +0.14(+0.24%) |
Aug 28, 2014 | 57.26 | 57.41 | 56.97 | 57.00 | 7,023,562 | -0.47(-0.82%) |
Aug 27, 2014 | 57.60 | 57.63 | 57.11 | 57.47 | 10,509,203 | -0.03(-0.05%) |
Aug 26, 2014 | 57.35 | 57.56 | 56.94 | 57.50 | 9,046,300 | +0.31(+0.55%) |
Aug 25, 2014 | 57.62 | 57.71 | 56.99 | 57.18 | 6,366,550 | -0.17(-0.30%) |
Aug 22, 2014 | 57.27 | 57.65 | 57.27 | 57.35 | 6,807,430 | +0.04(+0.07%) |
Aug 21, 2014 | 57.20 | 57.72 | 57.08 | 57.32 | 11,581,084 | +0.25(+0.43%) |
Aug 20, 2014 | 55.66 | 57.22 | 55.66 | 57.07 | 16,238,000 | +0.98(+1.74%) |
Aug 19, 2014 | 56.03 | 56.16 | 55.93 | 56.09 | 10,584,298 | +0.07(+0.13%) |
Aug 18, 2014 | 55.87 | 56.07 | 55.71 | 56.02 | 6,938,340 | +0.46(+0.83%) |
Aug 15, 2014 | 56.09 | 56.09 | 55.25 | 55.55 | 13,118,666 | -0.26(-0.47%) |
Aug 14, 2014 | 55.82 | 55.99 | 55.70 | 55.82 | 8,682,180 | +0.19(+0.35%) |
Aug 13, 2014 | 55.68 | 55.73 | 55.28 | 55.62 | 9,447,193 | +0.27(+0.49%) |
Aug 12, 2014 | 55.89 | 55.94 | 55.17 | 55.35 | 10,433,895 | -0.44(-0.79%) |
Aug 11, 2014 | 55.40 | 55.98 | 55.19 | 55.79 | 11,811,557 | +0.63(+1.15%) |
Aug 08, 2014 | 54.29 | 55.22 | 54.13 | 55.16 | 12,254,908 | +1.04(+1.92%) |
Aug 07, 2014 | 54.71 | 54.76 | 54.01 | 54.12 | 12,593,519 | -0.30(-0.55%) |
Aug 06, 2014 | 54.07 | 54.61 | 53.87 | 54.42 | 9,810,279 | +0.10(+0.19%) |
Aug 05, 2014 | 54.65 | 54.76 | 54.17 | 54.32 | 13,796,365 | -0.38(-0.70%) |
Aug 04, 2014 | 54.40 | 54.85 | 54.38 | 54.70 | 17,448,492 | +0.53(+0.98%) |
Aug 01, 2014 | 55.00 | 55.13 | 53.62 | 54.17 | 20,363,974 | -0.87(-1.59%) |
Jul 31, 2014 | 56.29 | 56.44 | 54.99 | 55.04 | 20,362,052 | -1.73(-3.05%) |
Jul 30, 2014 | 56.50 | 56.91 | 56.11 | 56.77 | 14,367,180 | +0.55(+0.97%) |
Jul 29, 2014 | 56.48 | 56.70 | 56.19 | 56.23 | 15,169,541 | -0.39(-0.69%) |
Jul 28, 2014 | 56.82 | 56.93 | 56.39 | 56.61 | 14,651,586 | -0.20(-0.35%) |
Jul 25, 2014 | 56.74 | 57.17 | 56.61 | 56.82 | 18,182,126 | -0.05(-0.09%) |
Jul 24, 2014 | 57.94 | 57.96 | 56.49 | 56.87 | 50,530,188 | -4.05(-6.65%) |
Jul 23, 2014 | 61.14 | 61.20 | 60.79 | 60.92 | 13,021,164 | +0.05(+0.09%) |
Jul 22, 2014 | 59.80 | 61.12 | 59.72 | 60.87 | 14,358,658 | +1.39(+2.33%) |
Jul 21, 2014 | 59.29 | 59.71 | 59.06 | 59.48 | 10,212,633 | +0.21(+0.35%) |
Jul 18, 2014 | 58.65 | 59.30 | 58.42 | 59.27 | 11,226,898 | +0.96(+1.64%) |
Jul 17, 2014 | 59.06 | 59.14 | 58.15 | 58.32 | 16,805,268 | -1.13(-1.90%) |
Jul 16, 2014 | 59.52 | 59.68 | 59.41 | 59.44 | 8,389,719 | +0.13(+0.23%) |
Jul 15, 2014 | 59.27 | 59.66 | 59.09 | 59.31 | 8,014,913 | -0.06(-0.10%) |
Jul 14, 2014 | 59.31 | 59.56 | 59.27 | 59.37 | 10,138,544 | -0.06(-0.10%) |
Jul 11, 2014 | 59.65 | 59.88 | 59.09 | 59.43 | 11,558,398 | -0.62(-1.03%) |
Jul 10, 2014 | 59.68 | 60.24 | 59.58 | 60.05 | 6,817,554 | -0.25(-0.42%) |
Jul 09, 2014 | 60.56 | 60.56 | 60.01 | 60.30 | 6,622,720 | +0.09(+0.15%) |
Jul 08, 2014 | 60.20 | 60.37 | 60.04 | 60.21 | 10,424,295 | -0.13(-0.21%) |
Jul 07, 2014 | 60.23 | 60.44 | 59.88 | 60.34 | 7,850,954 | -0.13(-0.21%) |
Jul 03, 2014 | 60.10 | 60.47 | 60.47 | 60.47 | 7,682,400 | +0.61(+1.02%) |
Jul 02, 2014 | 59.59 | 60.05 | 59.50 | 59.86 | 7,253,382 | +0.33(+0.55%) |
Jul 01, 2014 | 59.24 | 59.59 | 58.93 | 59.53 | 7,854,518 | +0.40(+0.67%) |
Jun 30, 2014 | 59.09 | 59.27 | 58.72 | 59.13 | 8,759,807 | +0.16(+0.27%) |
Jun 27, 2014 | 58.66 | 59.01 | 58.37 | 58.97 | 10,357,509 | +0.16(+0.28%) |
Jun 26, 2014 | 58.53 | 59.08 | 58.29 | 58.81 | 10,071,010 | +0.54(+0.92%) |
Jun 25, 2014 | 58.61 | 58.65 | 58.17 | 58.27 | 14,243,477 | -0.55(-0.93%) |
Jun 24, 2014 | 59.21 | 59.63 | 58.74 | 58.82 | 14,255,280 | -0.49(-0.82%) |
Jun 23, 2014 | 59.45 | 59.72 | 59.22 | 59.30 | 8,227,319 | -0.32(-0.54%) |
Jun 20, 2014 | 59.71 | 59.72 | 59.31 | 59.62 | 15,909,631 | +0.08(+0.14%) |
Jun 19, 2014 | 59.21 | 59.58 | 59.12 | 59.54 | 9,059,360 | +0.42(+0.71%) |
Jun 18, 2014 | 59.49 | 59.49 | 58.71 | 59.12 | 9,729,710 | +0.02(+0.04%) |
Jun 17, 2014 | 58.56 | 59.30 | 58.53 | 59.10 | 9,100,337 | +0.38(+0.65%) |
Jun 16, 2014 | 58.85 | 59.27 | 58.57 | 58.72 | 13,517,791 | -0.34(-0.58%) |
Jun 13, 2014 | 59.33 | 59.59 | 58.93 | 59.06 | 9,965,410 | -0.17(-0.29%) |
Jun 12, 2014 | 59.08 | 59.55 | 58.84 | 59.24 | 10,072,302 | +0.10(+0.16%) |
Jun 11, 2014 | 58.98 | 59.35 | 58.56 | 59.14 | 9,502,245 | +0.02(+0.04%) |
Jun 10, 2014 | 59.70 | 59.70 | 59.09 | 59.12 | 11,423,476 | -0.90(-1.49%) |
Jun 06, 2014 | 59.88 | 60.10 | 59.58 | 60.01 | 8,556,440 | +0.54(+0.90%) |
Jun 05, 2014 | 59.60 | 59.68 | 59.09 | 59.47 | 12,264,126 | -0.19(-0.33%) |
Jun 04, 2014 | 59.97 | 60.02 | 59.50 | 59.67 | 8,917,557 | -0.36(-0.60%) |
Jun 03, 2014 | 59.86 | 60.24 | 59.70 | 60.03 | 9,904,873 | -0.06(-0.10%) |