Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 55.56 | 55.62 | 55.44 | 55.58 | 7,848,895 | +0.26(+0.48%) |
Jun 29, 2015 | 55.49 | 55.58 | 55.31 | 55.32 | 16,227,435 | -0.38(-0.69%) |
Jun 26, 2015 | 55.86 | 55.89 | 55.67 | 55.70 | 10,677,572 | -0.16(-0.29%) |
Jun 25, 2015 | 56.06 | 56.11 | 55.86 | 55.86 | 8,270,779 | -0.17(-0.30%) |
Jun 24, 2015 | 56.14 | 56.20 | 56.03 | 56.03 | 4,212,982 | -0.15(-0.27%) |
Jun 23, 2015 | 56.19 | 56.21 | 56.19 | 56.18 | 5,551,551 | -0.04(-0.07%) |
Jun 22, 2015 | 56.26 | 56.32 | 56.11 | 56.22 | 8,044,921 | +0.11(+0.20%) |
Jun 19, 2015 | 56.18 | 56.18 | 55.99 | 56.11 | 20,107,904 | +0.03(+0.06%) |
Jun 18, 2015 | 55.89 | 56.14 | 55.89 | 56.08 | 10,975,917 | +0.21(+0.37%) |
Jun 17, 2015 | 55.83 | 55.96 | 55.67 | 55.87 | 9,043,529 | -0.05(-0.09%) |
Jun 16, 2015 | 55.59 | 55.92 | 55.59 | 55.92 | 8,387,445 | +0.31(+0.56%) |
Jun 15, 2015 | 55.75 | 55.84 | 55.59 | 55.61 | 20,332,458 | -0.26(-0.47%) |
Jun 12, 2015 | 55.97 | 56.03 | 55.86 | 55.87 | 9,128,416 | -0.21(-0.37%) |
Jun 11, 2015 | 56.00 | 56.08 | 55.94 | 56.08 | 8,311,373 | +0.11(+0.20%) |
Jun 10, 2015 | 55.90 | 56.00 | 55.87 | 55.96 | 8,287,979 | +0.08(+0.13%) |
Jun 09, 2015 | 55.97 | 55.98 | 55.81 | 55.89 | 18,239,392 | -0.09(-0.17%) |
Jun 08, 2015 | 56.03 | 56.09 | 55.92 | 55.98 | 10,365,420 | +0.00(+0.00%) |
Jun 05, 2015 | 56.01 | 56.10 | 55.94 | 55.98 | 12,378,169 | -0.17(-0.30%) |
Jun 04, 2015 | 56.29 | 56.34 | 56.15 | 56.15 | 18,184,366 | -0.18(-0.32%) |
Jun 03, 2015 | 56.58 | 56.61 | 56.29 | 56.33 | 15,230,289 | -0.31(-0.54%) |
Jun 02, 2015 | 56.80 | 56.80 | 56.54 | 56.64 | 8,313,868 | -0.11(-0.19%) |
Jun 01, 2015 | 56.74 | 56.81 | 56.62 | 56.74 | 14,974,452 | +0.09(+0.17%) |
May 29, 2015 | 56.56 | 56.69 | 56.56 | 56.65 | 7,645,184 | +0.08(+0.14%) |
May 28, 2015 | 56.59 | 56.60 | 56.51 | 56.57 | 8,731,127 | -0.02(-0.04%) |
May 27, 2015 | 56.57 | 56.64 | 56.51 | 56.59 | 5,998,253 | +0.12(+0.22%) |
May 26, 2015 | 56.50 | 56.58 | 56.46 | 56.47 | 6,341,285 | -0.12(-0.21%) |
May 22, 2015 | 56.54 | 56.59 | 56.59 | 56.59 | 5,964,784 | +0.04(+0.08%) |
May 21, 2015 | 56.46 | 56.60 | 56.46 | 56.54 | 5,952,631 | +0.08(+0.14%) |
May 20, 2015 | 56.54 | 56.62 | 56.46 | 56.46 | 4,560,315 | -0.07(-0.12%) |
May 19, 2015 | 56.63 | 56.63 | 56.48 | 56.53 | 7,611,694 | -0.09(-0.15%) |
May 18, 2015 | 56.71 | 56.71 | 56.55 | 56.62 | 4,563,423 | -0.09(-0.16%) |
May 15, 2015 | 56.64 | 56.75 | 56.59 | 56.71 | 14,345,735 | +0.13(+0.22%) |
May 14, 2015 | 56.45 | 56.62 | 56.45 | 56.59 | 8,259,920 | +0.27(+0.49%) |
May 13, 2015 | 56.47 | 56.56 | 56.29 | 56.31 | 6,979,185 | -0.08(-0.14%) |
May 12, 2015 | 56.31 | 56.54 | 56.26 | 56.39 | 10,542,000 | -0.01(-0.01%) |
May 11, 2015 | 56.71 | 56.74 | 56.38 | 56.40 | 8,824,910 | -0.36(-0.63%) |
May 08, 2015 | 56.62 | 56.76 | 56.58 | 56.76 | 16,560,639 | +0.44(+0.79%) |
May 07, 2015 | 56.27 | 56.44 | 56.25 | 56.31 | 13,923,618 | -0.01(-0.01%) |
May 06, 2015 | 56.49 | 56.51 | 56.28 | 56.32 | 21,949,230 | -0.17(-0.30%) |
May 05, 2015 | 56.51 | 56.57 | 56.39 | 56.49 | 20,439,780 | -0.07(-0.13%) |
May 04, 2015 | 56.67 | 56.69 | 56.49 | 56.56 | 10,725,824 | -0.01(-0.02%) |
May 01, 2015 | 56.49 | 56.59 | 56.46 | 56.58 | 12,924,433 | +0.13(+0.22%) |
Apr 30, 2015 | 56.45 | 56.50 | 56.34 | 56.45 | 18,478,518 | -0.03(-0.05%) |
Apr 29, 2015 | 56.45 | 56.58 | 56.41 | 56.48 | 13,141,386 | -0.11(-0.19%) |
Apr 28, 2015 | 56.63 | 56.65 | 56.56 | 56.59 | 7,571,798 | -0.09(-0.15%) |
Apr 27, 2015 | 56.73 | 56.76 | 56.62 | 56.67 | 8,139,461 | +0.02(+0.03%) |
Apr 24, 2015 | 56.57 | 56.67 | 56.57 | 56.65 | 6,804,411 | +0.09(+0.16%) |
Apr 23, 2015 | 56.62 | 56.68 | 56.50 | 56.56 | 7,664,897 | -0.02(-0.03%) |
Apr 22, 2015 | 56.72 | 56.72 | 56.57 | 56.58 | 6,497,687 | -0.06(-0.10%) |
Apr 21, 2015 | 56.60 | 56.75 | 56.60 | 56.63 | 6,013,541 | +0.04(+0.07%) |
Apr 20, 2015 | 56.60 | 56.69 | 56.52 | 56.60 | 5,868,906 | +0.12(+0.22%) |
Apr 17, 2015 | 56.60 | 56.60 | 56.45 | 56.47 | 6,288,489 | -0.17(-0.31%) |
Apr 16, 2015 | 56.73 | 56.73 | 56.62 | 56.65 | 8,519,520 | -0.12(-0.21%) |
Apr 15, 2015 | 56.60 | 56.80 | 56.59 | 56.77 | 7,154,177 | +0.22(+0.39%) |
Apr 14, 2015 | 56.54 | 56.58 | 56.41 | 56.54 | 4,561,699 | +0.02(+0.04%) |
Apr 13, 2015 | 56.62 | 56.65 | 56.50 | 56.52 | 4,620,693 | -0.11(-0.19%) |
Apr 10, 2015 | 56.49 | 56.63 | 56.49 | 56.62 | 4,856,209 | +0.13(+0.23%) |
Apr 09, 2015 | 56.57 | 56.62 | 56.45 | 56.49 | 5,505,823 | -0.06(-0.10%) |
Apr 08, 2015 | 56.59 | 56.64 | 56.46 | 56.55 | 11,528,144 | -0.01(-0.02%) |
Apr 07, 2015 | 56.31 | 56.58 | 56.26 | 56.56 | 13,958,684 | +0.30(+0.53%) |
Apr 06, 2015 | 56.07 | 56.34 | 56.07 | 56.26 | 8,092,873 | +0.14(+0.25%) |
Apr 02, 2015 | 56.12 | 56.12 | 56.12 | 56.12 | 7,695,871 | +0.04(+0.08%) |
Apr 01, 2015 | 56.05 | 56.10 | 55.90 | 56.08 | 14,987,794 | +0.12(+0.21%) |
Mar 31, 2015 | 56.01 | 56.10 | 55.93 | 55.96 | 7,283,564 | -0.07(-0.12%) |
Mar 30, 2015 | 55.90 | 56.07 | 55.89 | 56.03 | 6,796,712 | +0.15(+0.28%) |
Mar 27, 2015 | 55.83 | 55.93 | 55.80 | 55.87 | 6,188,423 | +0.04(+0.08%) |
Mar 26, 2015 | 55.90 | 55.91 | 55.73 | 55.83 | 7,895,611 | -0.01(-0.01%) |
Mar 25, 2015 | 56.02 | 56.10 | 55.83 | 55.84 | 8,686,094 | -0.15(-0.26%) |
Mar 24, 2015 | 55.88 | 56.03 | 55.86 | 55.99 | 10,957,171 | +0.09(+0.15%) |
Mar 23, 2015 | 55.85 | 55.92 | 55.78 | 55.90 | 8,839,259 | +0.04(+0.08%) |
Mar 20, 2015 | 55.65 | 55.88 | 55.57 | 55.86 | 14,778,420 | +0.43(+0.78%) |
Mar 19, 2015 | 55.69 | 55.81 | 55.39 | 55.42 | 14,938,329 | -0.44(-0.79%) |
Mar 18, 2015 | 55.37 | 55.87 | 55.27 | 55.87 | 18,837,086 | +0.49(+0.89%) |
Mar 17, 2015 | 55.51 | 55.60 | 55.27 | 55.37 | 21,145,426 | -0.28(-0.50%) |
Mar 16, 2015 | 55.75 | 55.79 | 55.62 | 55.65 | 7,727,592 | -0.06(-0.10%) |
Mar 13, 2015 | 55.81 | 55.83 | 55.57 | 55.71 | 10,013,672 | -0.19(-0.34%) |
Mar 12, 2015 | 55.96 | 55.98 | 55.81 | 55.90 | 7,237,429 | +0.11(+0.20%) |
Mar 11, 2015 | 55.80 | 55.87 | 55.63 | 55.79 | 14,920,200 | +0.15(+0.28%) |
Mar 10, 2015 | 55.76 | 55.76 | 55.52 | 55.63 | 20,154,100 | -0.22(-0.39%) |
Mar 09, 2015 | 56.04 | 56.04 | 55.82 | 55.85 | 15,555,956 | -0.12(-0.21%) |
Mar 06, 2015 | 56.17 | 56.18 | 55.91 | 55.97 | 15,012,668 | -0.36(-0.64%) |
Mar 05, 2015 | 56.31 | 56.33 | 56.22 | 56.33 | 10,382,884 | +0.11(+0.19%) |
Mar 04, 2015 | 56.23 | 56.30 | 56.19 | 56.22 | 12,682,437 | -0.11(-0.19%) |
Mar 03, 2015 | 56.40 | 56.45 | 56.28 | 56.33 | 16,243,370 | -0.16(-0.28%) |
Mar 02, 2015 | 56.55 | 56.57 | 56.39 | 56.49 | 11,225,634 | -0.01(-0.02%) |
Feb 27, 2015 | 56.52 | 56.55 | 56.46 | 56.50 | 7,352,934 | +0.01(+0.02%) |
Feb 26, 2015 | 56.48 | 56.56 | 56.42 | 56.48 | 12,892,149 | -0.01(-0.02%) |
Feb 25, 2015 | 56.35 | 56.52 | 56.31 | 56.50 | 14,713,853 | +0.18(+0.33%) |
Feb 24, 2015 | 56.24 | 56.33 | 56.20 | 56.31 | 5,999,286 | +0.06(+0.10%) |
Feb 23, 2015 | 56.24 | 56.26 | 56.13 | 56.26 | 6,773,951 | +0.04(+0.08%) |
Feb 20, 2015 | 56.05 | 56.22 | 56.01 | 56.21 | 8,895,813 | +0.15(+0.27%) |
Feb 19, 2015 | 56.13 | 56.16 | 56.05 | 56.06 | 4,821,164 | -0.13(-0.23%) |
Feb 18, 2015 | 56.05 | 56.20 | 55.99 | 56.19 | 7,714,985 | +0.19(+0.34%) |
Feb 17, 2015 | 56.11 | 56.13 | 55.98 | 56.00 | 10,771,706 | -0.04(-0.07%) |
Feb 13, 2015 | 55.97 | 56.04 | 56.04 | 56.04 | 7,604,671 | +0.08(+0.14%) |
Feb 12, 2015 | 56.05 | 56.05 | 55.92 | 55.96 | 5,179,796 | -0.01(-0.01%) |
Feb 11, 2015 | 55.95 | 55.98 | 55.86 | 55.96 | 9,249,396 | -0.02(-0.03%) |
Feb 10, 2015 | 55.90 | 55.98 | 55.89 | 55.98 | 11,133,269 | +0.19(+0.34%) |
Feb 09, 2015 | 55.89 | 55.96 | 55.78 | 55.79 | 7,598,433 | -0.14(-0.24%) |
Feb 06, 2015 | 56.00 | 56.01 | 55.83 | 55.92 | 9,881,463 | +0.04(+0.08%) |
Feb 05, 2015 | 55.69 | 55.89 | 55.59 | 55.88 | 16,541,545 | +0.33(+0.59%) |
Feb 04, 2015 | 55.74 | 55.74 | 55.53 | 55.56 | 13,551,904 | -0.23(-0.42%) |
Feb 03, 2015 | 55.58 | 55.86 | 55.53 | 55.79 | 18,996,954 | +0.31(+0.57%) |
Feb 02, 2015 | 55.37 | 55.48 | 55.27 | 55.48 | 6,700,550 | +0.21(+0.38%) |
Jan 30, 2015 | 55.36 | 55.42 | 55.24 | 55.26 | 10,421,669 | -0.15(-0.28%) |
Jan 29, 2015 | 55.33 | 55.44 | 55.21 | 55.42 | 8,038,202 | +0.20(+0.35%) |
Jan 28, 2015 | 55.37 | 55.43 | 55.13 | 55.22 | 9,179,719 | -0.12(-0.21%) |
Jan 27, 2015 | 55.17 | 55.39 | 55.13 | 55.34 | 14,320,661 | -0.04(-0.08%) |
Jan 26, 2015 | 55.17 | 55.42 | 55.08 | 55.38 | 13,473,346 | +0.25(+0.46%) |
Jan 23, 2015 | 55.13 | 55.21 | 55.08 | 55.13 | 8,383,149 | +0.00(+0.00%) |
Jan 22, 2015 | 55.14 | 55.23 | 54.99 | 55.13 | 11,331,232 | +0.07(+0.13%) |
Jan 21, 2015 | 54.73 | 55.07 | 54.69 | 55.06 | 9,976,999 | +0.29(+0.54%) |
Jan 20, 2015 | 54.86 | 55.02 | 54.67 | 54.76 | 9,657,936 | -0.10(-0.18%) |
Jan 16, 2015 | 54.72 | 54.94 | 54.71 | 54.86 | 12,548,163 | +0.21(+0.38%) |
Jan 15, 2015 | 55.11 | 55.11 | 54.64 | 54.65 | 11,529,028 | -0.34(-0.61%) |
Jan 14, 2015 | 54.82 | 55.02 | 54.72 | 54.99 | 12,107,498 | -0.13(-0.23%) |
Jan 13, 2015 | 55.12 | 55.26 | 54.84 | 55.12 | 12,635,137 | +0.00(+0.00%) |
Jan 12, 2015 | 55.23 | 55.23 | 54.90 | 55.12 | 14,202,186 | -0.07(-0.12%) |
Jan 09, 2015 | 54.95 | 55.21 | 54.74 | 55.18 | 11,048,102 | +0.28(+0.50%) |
Jan 08, 2015 | 54.70 | 55.02 | 54.50 | 54.91 | 13,696,155 | +0.41(+0.75%) |
Jan 07, 2015 | 54.58 | 54.68 | 54.43 | 54.50 | 13,638,255 | +0.34(+0.62%) |
Jan 06, 2015 | 54.27 | 54.49 | 54.11 | 54.16 | 15,493,761 | -0.21(-0.38%) |
Jan 05, 2015 | 54.57 | 54.66 | 54.29 | 54.37 | 12,283,145 | -0.51(-0.93%) |
Jan 02, 2015 | 54.93 | 55.08 | 54.81 | 54.88 | 5,342,139 | +0.00(+0.00%) |
Dec 31, 2014 | 55.05 | 54.88 | 54.88 | 54.88 | 6,833,560 | -0.15(-0.27%) |
Dec 30, 2014 | 54.98 | 55.10 | 54.91 | 55.02 | 5,917,407 | -0.11(-0.20%) |
Dec 29, 2014 | 55.14 | 55.27 | 54.96 | 55.14 | 7,701,726 | +0.03(+0.06%) |
Dec 26, 2014 | 55.34 | 55.43 | 55.06 | 55.10 | 2,964,120 | -0.17(-0.31%) |
Dec 24, 2014 | 55.11 | 55.28 | 55.28 | 55.28 | 3,731,893 | +0.19(+0.34%) |
Dec 23, 2014 | 55.03 | 55.14 | 54.86 | 55.09 | 8,714,102 | +0.20(+0.36%) |
Dec 22, 2014 | 54.98 | 55.07 | 54.70 | 54.89 | 10,858,873 | -0.13(-0.24%) |
Dec 19, 2014 | 54.66 | 55.08 | 54.59 | 55.03 | 16,319,811 | +0.52(+0.96%) |
Dec 18, 2014 | 54.89 | 55.07 | 54.11 | 54.50 | 27,282,778 | +0.43(+0.80%) |
Dec 17, 2014 | 53.03 | 54.27 | 52.99 | 54.07 | 27,652,248 | +1.08(+2.04%) |
Dec 16, 2014 | 52.72 | 53.46 | 52.52 | 52.99 | 24,183,972 | -0.19(-0.36%) |
Dec 15, 2014 | 53.33 | 53.42 | 52.73 | 53.18 | 22,568,974 | -0.03(-0.06%) |
Dec 12, 2014 | 53.55 | 53.63 | 53.12 | 53.21 | 18,960,630 | -0.73(-1.36%) |
Dec 11, 2014 | 54.05 | 54.22 | 53.62 | 53.94 | 19,763,468 | -0.20(-0.36%) |
Dec 10, 2014 | 54.50 | 54.58 | 53.92 | 54.14 | 25,266,952 | -0.63(-1.15%) |
Dec 09, 2014 | 54.47 | 54.81 | 54.41 | 54.77 | 15,908,829 | -0.03(-0.06%) |
Dec 08, 2014 | 54.97 | 55.01 | 54.70 | 54.80 | 11,102,211 | -0.28(-0.51%) |
Dec 05, 2014 | 55.05 | 55.13 | 55.03 | 55.08 | 8,587,853 | -0.04(-0.08%) |
Dec 04, 2014 | 55.11 | 55.19 | 55.07 | 55.12 | 7,512,525 | -0.04(-0.07%) |
Dec 03, 2014 | 55.08 | 55.20 | 55.01 | 55.16 | 12,506,117 | +0.09(+0.17%) |
Dec 02, 2014 | 54.92 | 55.08 | 54.81 | 55.06 | 11,184,888 | +0.30(+0.55%) |
Dec 01, 2014 | 55.30 | 55.30 | 54.73 | 54.77 | 20,385,678 | -0.56(-1.01%) |
Nov 28, 2014 | 55.60 | 55.64 | 55.27 | 55.32 | 8,714,809 | -0.53(-0.96%) |
Nov 26, 2014 | 55.82 | 55.86 | 55.86 | 55.86 | 5,033,524 | +0.07(+0.13%) |
Nov 25, 2014 | 55.67 | 55.82 | 55.64 | 55.78 | 8,036,122 | +0.09(+0.16%) |
Nov 24, 2014 | 55.77 | 55.81 | 55.63 | 55.69 | 7,526,505 | -0.01(-0.01%) |
Nov 21, 2014 | 55.62 | 55.85 | 55.56 | 55.70 | 13,149,995 | +0.30(+0.55%) |
Nov 20, 2014 | 55.24 | 55.43 | 55.19 | 55.40 | 5,373,530 | +0.01(+0.01%) |
Nov 19, 2014 | 55.30 | 55.40 | 55.16 | 55.39 | 12,738,764 | -0.01(-0.02%) |
Nov 18, 2014 | 55.49 | 55.58 | 55.40 | 55.40 | 8,610,498 | -0.11(-0.20%) |
Nov 17, 2014 | 55.56 | 55.65 | 55.46 | 55.51 | 8,588,365 | -0.01(-0.01%) |
Nov 14, 2014 | 55.74 | 55.81 | 55.49 | 55.52 | 12,960,568 | -0.28(-0.50%) |
Nov 13, 2014 | 56.08 | 56.08 | 55.73 | 55.80 | 8,370,235 | -0.23(-0.41%) |
Nov 12, 2014 | 56.14 | 56.16 | 56.01 | 56.03 | 5,302,304 | -0.18(-0.32%) |
Nov 11, 2014 | 56.08 | 56.23 | 56.00 | 56.21 | 4,498,114 | +0.13(+0.23%) |
Nov 10, 2014 | 56.04 | 56.11 | 56.03 | 56.08 | 4,415,371 | +0.02(+0.04%) |
Nov 07, 2014 | 56.00 | 56.08 | 55.94 | 56.06 | 5,693,361 | +0.05(+0.10%) |
Nov 06, 2014 | 55.90 | 56.01 | 55.89 | 56.00 | 6,173,347 | +0.15(+0.26%) |
Nov 05, 2014 | 55.95 | 55.96 | 55.80 | 55.86 | 7,246,750 | -0.01(-0.02%) |
Nov 04, 2014 | 56.03 | 56.03 | 55.82 | 55.87 | 9,696,126 | -0.18(-0.31%) |
Nov 03, 2014 | 55.98 | 56.16 | 55.96 | 56.04 | 8,131,129 | +0.12(+0.21%) |
Oct 31, 2014 | 56.10 | 56.10 | 55.91 | 55.93 | 8,380,605 | +0.05(+0.09%) |
Oct 30, 2014 | 55.91 | 57.39 | 55.84 | 55.88 | 5,528,765 | -0.02(-0.04%) |
Oct 29, 2014 | 55.99 | 55.99 | 55.73 | 55.90 | 8,802,929 | -0.04(-0.08%) |
Oct 28, 2014 | 55.93 | 56.04 | 55.84 | 55.94 | 9,966,985 | +0.09(+0.16%) |
Oct 27, 2014 | 56.05 | 56.08 | 55.81 | 55.85 | 8,125,856 | -0.23(-0.41%) |
Oct 24, 2014 | 55.88 | 56.16 | 55.88 | 56.08 | 9,536,987 | +0.16(+0.28%) |
Oct 23, 2014 | 56.13 | 57.37 | 55.91 | 55.93 | 15,688,319 | -0.02(-0.04%) |
Oct 22, 2014 | 56.31 | 56.33 | 55.88 | 55.95 | 13,837,963 | -0.37(-0.65%) |
Oct 21, 2014 | 55.98 | 56.33 | 55.98 | 56.32 | 12,332,078 | +0.45(+0.81%) |
Oct 20, 2014 | 55.50 | 55.91 | 55.44 | 55.87 | 12,129,684 | +0.40(+0.72%) |
Oct 17, 2014 | 55.45 | 55.75 | 55.24 | 55.47 | 22,461,078 | +0.47(+0.85%) |
Oct 16, 2014 | 54.39 | 55.06 | 54.31 | 55.00 | 20,884,712 | +0.31(+0.56%) |
Oct 15, 2014 | 54.68 | 54.69 | 53.92 | 54.69 | 19,376,110 | +0.01(+0.02%) |
Oct 14, 2014 | 54.70 | 54.86 | 54.53 | 54.68 | 19,349,704 | +0.18(+0.33%) |
Oct 13, 2014 | 54.73 | 54.98 | 54.49 | 54.50 | 13,084,509 | -0.27(-0.50%) |
Oct 10, 2014 | 55.11 | 55.19 | 54.71 | 54.77 | 23,560,408 | -0.45(-0.81%) |
Oct 09, 2014 | 55.70 | 55.75 | 55.17 | 55.22 | 11,875,135 | -0.59(-1.06%) |
Oct 08, 2014 | 55.53 | 55.84 | 55.44 | 55.81 | 12,556,482 | +0.27(+0.48%) |
Oct 07, 2014 | 55.69 | 55.73 | 55.49 | 55.55 | 8,262,759 | -0.21(-0.38%) |
Oct 06, 2014 | 55.79 | 55.87 | 55.69 | 55.76 | 6,971,602 | +0.06(+0.11%) |
Oct 03, 2014 | 55.67 | 55.87 | 55.59 | 55.70 | 10,541,692 | +0.19(+0.34%) |
Oct 02, 2014 | 55.38 | 55.53 | 55.24 | 55.51 | 10,253,401 | +0.11(+0.20%) |
Oct 01, 2014 | 55.46 | 55.55 | 55.32 | 55.40 | 16,539,209 | +0.06(+0.11%) |
Sep 30, 2014 | 55.15 | 55.39 | 55.10 | 55.34 | 11,473,652 | +0.36(+0.65%) |
Sep 29, 2014 | 54.79 | 54.99 | 54.70 | 54.98 | 10,450,306 | -0.11(-0.21%) |
Sep 26, 2014 | 54.90 | 55.21 | 54.74 | 55.10 | 19,677,080 | -0.04(-0.07%) |
Sep 25, 2014 | 55.43 | 55.43 | 55.07 | 55.14 | 12,209,005 | -0.38(-0.68%) |
Sep 24, 2014 | 55.67 | 55.67 | 55.41 | 55.51 | 10,538,625 | -0.17(-0.30%) |
Sep 23, 2014 | 55.85 | 55.92 | 55.63 | 55.68 | 5,936,917 | -0.28(-0.51%) |
Sep 22, 2014 | 56.07 | 56.12 | 55.92 | 55.97 | 7,236,489 | -0.10(-0.18%) |
Sep 19, 2014 | 56.03 | 56.09 | 56.03 | 56.07 | 9,970,267 | +0.08(+0.15%) |
Sep 18, 2014 | 55.96 | 56.02 | 55.92 | 55.98 | 6,048,540 | +0.02(+0.03%) |
Sep 17, 2014 | 55.89 | 56.03 | 55.83 | 55.97 | 7,309,660 | +0.18(+0.32%) |
Sep 16, 2014 | 55.64 | 55.89 | 55.63 | 55.79 | 8,527,377 | +0.11(+0.21%) |
Sep 15, 2014 | 55.82 | 55.83 | 55.65 | 55.67 | 5,968,935 | -0.10(-0.18%) |
Sep 12, 2014 | 55.79 | 55.85 | 55.68 | 55.77 | 8,926,610 | -0.07(-0.12%) |
Sep 11, 2014 | 55.78 | 55.87 | 55.72 | 55.84 | 4,689,560 | +0.00(+0.00%) |
Sep 10, 2014 | 55.82 | 55.86 | 55.70 | 55.84 | 5,467,482 | +0.02(+0.04%) |
Sep 09, 2014 | 56.06 | 56.06 | 55.80 | 55.82 | 7,722,615 | -0.26(-0.46%) |
Sep 08, 2014 | 56.12 | 56.18 | 56.02 | 56.07 | 4,235,536 | -0.05(-0.10%) |
Sep 05, 2014 | 56.20 | 56.21 | 56.12 | 56.13 | 7,896,770 | -0.07(-0.12%) |
Sep 04, 2014 | 56.41 | 56.43 | 56.13 | 56.19 | 7,899,877 | -0.19(-0.33%) |
Sep 03, 2014 | 56.53 | 56.53 | 56.38 | 56.38 | 5,317,215 | -0.14(-0.26%) |
Sep 02, 2014 | 56.44 | 56.56 | 56.42 | 56.53 | 7,451,662 | +0.07(+0.12%) |
Aug 29, 2014 | 56.46 | 56.46 | 56.46 | 56.46 | 3,415,103 | +0.04(+0.07%) |
Aug 28, 2014 | 56.48 | 56.53 | 56.39 | 56.42 | 3,030,148 | -0.08(-0.15%) |
Aug 27, 2014 | 56.60 | 56.60 | 56.50 | 56.50 | 6,151,191 | -0.05(-0.10%) |
Aug 26, 2014 | 56.51 | 56.58 | 56.51 | 56.56 | 2,607,884 | +0.04(+0.07%) |
Aug 25, 2014 | 56.47 | 56.54 | 56.36 | 56.51 | 3,268,215 | +0.12(+0.21%) |
Aug 22, 2014 | 56.53 | 56.56 | 56.37 | 56.39 | 5,116,805 | -0.14(-0.24%) |
Aug 21, 2014 | 56.53 | 56.59 | 56.52 | 56.53 | 3,119,842 | +0.00(+0.00%) |
Aug 20, 2014 | 56.49 | 56.60 | 56.42 | 56.53 | 4,122,834 | +0.04(+0.07%) |
Aug 19, 2014 | 56.54 | 56.54 | 56.46 | 56.49 | 4,585,581 | -0.02(-0.03%) |
Aug 18, 2014 | 56.36 | 56.52 | 56.32 | 56.51 | 8,534,109 | +0.16(+0.29%) |
Aug 15, 2014 | 56.33 | 56.38 | 56.24 | 56.35 | 10,100,563 | +0.11(+0.20%) |
Aug 14, 2014 | 56.15 | 56.29 | 56.14 | 56.23 | 7,088,218 | +0.11(+0.19%) |
Aug 13, 2014 | 56.11 | 56.14 | 56.00 | 56.12 | 8,279,316 | +0.16(+0.29%) |
Aug 12, 2014 | 56.00 | 56.05 | 55.91 | 55.96 | 7,063,579 | -0.01(-0.02%) |
Aug 11, 2014 | 55.79 | 56.01 | 55.71 | 55.97 | 11,531,089 | +0.26(+0.47%) |
Aug 08, 2014 | 55.42 | 55.74 | 55.42 | 55.71 | 5,719,053 | +0.17(+0.31%) |
Aug 07, 2014 | 55.53 | 55.69 | 55.52 | 55.54 | 6,399,448 | +0.04(+0.06%) |
Aug 06, 2014 | 55.35 | 55.55 | 55.33 | 55.50 | 6,956,531 | +0.13(+0.24%) |
Aug 05, 2014 | 55.48 | 55.49 | 55.29 | 55.37 | 6,029,841 | -0.11(-0.19%) |
Aug 04, 2014 | 55.15 | 55.49 | 55.13 | 55.48 | 11,718,050 | +0.34(+0.61%) |
Aug 01, 2014 | 55.14 | 55.33 | 54.71 | 55.14 | 18,263,906 | -0.01(-0.01%) |
Jul 31, 2014 | 55.36 | 55.44 | 55.12 | 55.15 | 12,492,796 | -0.45(-0.82%) |
Jul 30, 2014 | 55.89 | 55.92 | 55.52 | 55.60 | 9,081,026 | -0.23(-0.42%) |
Jul 29, 2014 | 55.95 | 56.05 | 55.82 | 55.83 | 6,501,716 | -0.08(-0.14%) |
Jul 28, 2014 | 56.06 | 56.08 | 55.90 | 55.91 | 8,980,320 | -0.17(-0.30%) |
Jul 25, 2014 | 56.16 | 56.19 | 56.06 | 56.08 | 5,152,130 | -0.10(-0.17%) |
Jul 24, 2014 | 56.10 | 56.23 | 56.05 | 56.17 | 5,180,404 | +0.10(+0.18%) |
Jul 23, 2014 | 56.03 | 56.10 | 56.01 | 56.07 | 3,347,094 | +0.11(+0.19%) |
Jul 22, 2014 | 55.92 | 56.05 | 55.91 | 55.96 | 6,216,684 | +0.08(+0.14%) |
Jul 21, 2014 | 55.96 | 55.98 | 55.83 | 55.89 | 5,209,426 | -0.10(-0.17%) |
Jul 18, 2014 | 55.92 | 56.04 | 55.84 | 55.98 | 3,345,291 | +0.23(+0.42%) |
Jul 17, 2014 | 56.12 | 56.14 | 55.74 | 55.75 | 9,672,424 | -0.39(-0.70%) |
Jul 16, 2014 | 56.30 | 56.30 | 56.13 | 56.14 | 7,152,116 | -0.09(-0.16%) |
Jul 15, 2014 | 56.33 | 56.36 | 56.23 | 56.23 | 4,842,288 | -0.09(-0.16%) |
Jul 14, 2014 | 56.53 | 56.53 | 56.32 | 56.32 | 4,414,892 | -0.02(-0.03%) |
Jul 11, 2014 | 56.25 | 56.37 | 56.25 | 56.34 | 3,473,762 | +0.10(+0.17%) |
Jul 10, 2014 | 56.38 | 56.38 | 56.23 | 56.24 | 10,081,284 | -0.17(-0.31%) |
Jul 09, 2014 | 56.50 | 56.53 | 56.40 | 56.42 | 6,616,374 | -0.04(-0.07%) |
Jul 08, 2014 | 56.49 | 56.52 | 56.45 | 56.46 | 3,413,178 | +0.01(+0.02%) |
Jul 07, 2014 | 56.47 | 56.53 | 56.44 | 56.45 | 3,255,522 | -0.04(-0.07%) |
Jul 03, 2014 | 56.57 | 56.49 | 56.49 | 56.49 | 4,655,449 | -0.08(-0.15%) |
Jul 02, 2014 | 56.57 | 56.65 | 56.54 | 56.57 | 4,728,000 | +0.04(+0.06%) |