Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 53.46 | 53.67 | 53.03 | 53.06 | 3,815,680 | +0.16(+0.29%) |
Jun 29, 2015 | 53.37 | 53.61 | 52.86 | 52.91 | 3,323,090 | -0.94(-1.75%) |
Jun 26, 2015 | 53.51 | 54.05 | 53.37 | 53.85 | 3,764,365 | +0.65(+1.23%) |
Jun 25, 2015 | 54.14 | 54.22 | 53.19 | 53.19 | 4,652,522 | -0.75(-1.39%) |
Jun 24, 2015 | 54.28 | 54.32 | 53.93 | 53.95 | 3,280,800 | -0.34(-0.62%) |
Jun 23, 2015 | 54.32 | 54.41 | 54.14 | 54.28 | 3,036,918 | +0.07(+0.12%) |
Jun 22, 2015 | 54.00 | 54.72 | 54.00 | 54.22 | 5,042,378 | -0.14(-0.26%) |
Jun 19, 2015 | 55.75 | 55.85 | 54.36 | 54.36 | 6,172,421 | -1.55(-2.78%) |
Jun 18, 2015 | 55.12 | 56.01 | 55.08 | 55.91 | 3,552,375 | +0.96(+1.74%) |
Jun 17, 2015 | 55.18 | 55.27 | 54.77 | 54.95 | 1,847,446 | -0.12(-0.22%) |
Jun 16, 2015 | 54.45 | 55.17 | 54.35 | 55.08 | 2,066,170 | +0.54(+0.99%) |
Jun 15, 2015 | 54.69 | 54.99 | 54.52 | 54.54 | 2,372,168 | -0.57(-1.04%) |
Jun 12, 2015 | 54.95 | 55.21 | 54.86 | 55.11 | 2,224,723 | -0.10(-0.18%) |
Jun 11, 2015 | 54.85 | 55.21 | 54.74 | 55.21 | 2,530,105 | +0.47(+0.87%) |
Jun 10, 2015 | 53.92 | 54.82 | 53.91 | 54.73 | 2,958,390 | +0.98(+1.83%) |
Jun 09, 2015 | 53.84 | 54.19 | 53.66 | 53.75 | 2,696,533 | -0.09(-0.17%) |
Jun 08, 2015 | 54.44 | 54.63 | 53.82 | 53.84 | 2,433,898 | -0.54(-0.99%) |
Jun 05, 2015 | 55.14 | 55.34 | 54.36 | 54.38 | 2,263,134 | -0.47(-0.85%) |
Jun 04, 2015 | 55.12 | 55.36 | 54.77 | 54.85 | 2,924,623 | -0.55(-0.99%) |
Jun 03, 2015 | 55.08 | 55.47 | 54.91 | 55.40 | 2,168,740 | +0.48(+0.88%) |
Jun 02, 2015 | 54.74 | 55.15 | 54.64 | 54.91 | 2,851,789 | +0.17(+0.31%) |
Jun 01, 2015 | 55.34 | 55.61 | 54.72 | 54.74 | 3,219,164 | -0.33(-0.59%) |
May 29, 2015 | 55.37 | 55.48 | 55.06 | 55.07 | 2,433,020 | -0.39(-0.71%) |
May 28, 2015 | 55.13 | 55.58 | 55.13 | 55.46 | 2,499,066 | +0.16(+0.28%) |
May 27, 2015 | 55.16 | 55.48 | 54.89 | 55.31 | 2,514,635 | +0.43(+0.79%) |
May 26, 2015 | 54.90 | 54.99 | 54.68 | 54.87 | 3,148,143 | -0.18(-0.33%) |
May 22, 2015 | 55.40 | 55.05 | 55.05 | 55.05 | 2,219,407 | -0.41(-0.73%) |
May 21, 2015 | 55.72 | 55.87 | 55.28 | 55.46 | 3,117,601 | -0.51(-0.92%) |
May 20, 2015 | 55.91 | 56.07 | 55.48 | 55.97 | 3,201,778 | -0.02(-0.03%) |
May 19, 2015 | 55.60 | 56.07 | 55.41 | 55.99 | 3,144,437 | +0.54(+0.97%) |
May 18, 2015 | 55.09 | 55.54 | 55.06 | 55.45 | 1,773,217 | +0.40(+0.72%) |
May 15, 2015 | 55.08 | 55.39 | 54.95 | 55.05 | 2,067,433 | -0.03(-0.06%) |
May 14, 2015 | 54.73 | 55.11 | 54.72 | 55.08 | 2,531,772 | +0.53(+0.97%) |
May 13, 2015 | 54.31 | 54.60 | 54.20 | 54.55 | 3,018,631 | +0.07(+0.12%) |
May 12, 2015 | 54.34 | 54.64 | 54.25 | 54.49 | 3,082,757 | +0.03(+0.06%) |
May 11, 2015 | 54.78 | 54.89 | 54.33 | 54.46 | 4,206,130 | -0.33(-0.59%) |
May 08, 2015 | 55.70 | 55.78 | 54.64 | 54.78 | 4,460,661 | -0.37(-0.66%) |
May 07, 2015 | 54.75 | 55.26 | 54.55 | 55.15 | 5,304,975 | +0.33(+0.61%) |
May 06, 2015 | 56.09 | 56.39 | 54.48 | 54.81 | 11,957,029 | -2.19(-3.84%) |
May 05, 2015 | 56.70 | 57.27 | 56.70 | 57.01 | 3,085,986 | +0.15(+0.26%) |
May 04, 2015 | 57.01 | 57.15 | 56.73 | 56.86 | 5,063,348 | -0.11(-0.19%) |
May 01, 2015 | 57.11 | 57.29 | 56.84 | 56.96 | 2,975,642 | +0.24(+0.42%) |
Apr 30, 2015 | 57.12 | 57.32 | 56.46 | 56.73 | 4,225,127 | -0.48(-0.84%) |
Apr 29, 2015 | 57.21 | 57.61 | 56.80 | 57.21 | 2,618,540 | -0.36(-0.62%) |
Apr 28, 2015 | 57.20 | 57.80 | 57.08 | 57.57 | 2,144,001 | +0.31(+0.54%) |
Apr 27, 2015 | 58.05 | 58.06 | 57.18 | 57.26 | 2,683,752 | -0.52(-0.90%) |
Apr 24, 2015 | 57.52 | 57.92 | 57.40 | 57.78 | 1,955,418 | +0.11(+0.20%) |
Apr 23, 2015 | 57.56 | 58.04 | 57.49 | 57.66 | 2,354,035 | -0.06(-0.10%) |
Apr 22, 2015 | 57.63 | 57.83 | 57.33 | 57.72 | 2,111,402 | +0.05(+0.08%) |
Apr 21, 2015 | 58.09 | 58.26 | 57.59 | 57.67 | 1,923,594 | -0.43(-0.74%) |
Apr 20, 2015 | 58.08 | 58.37 | 58.02 | 58.10 | 1,929,327 | +0.39(+0.68%) |
Apr 17, 2015 | 58.21 | 58.28 | 57.48 | 57.71 | 3,787,346 | -0.95(-1.62%) |
Apr 16, 2015 | 58.52 | 58.89 | 58.23 | 58.67 | 1,829,790 | +0.08(+0.14%) |
Apr 15, 2015 | 58.32 | 58.85 | 58.32 | 58.59 | 2,222,908 | +0.36(+0.62%) |
Apr 14, 2015 | 58.56 | 58.72 | 58.13 | 58.23 | 2,779,115 | -0.39(-0.67%) |
Apr 13, 2015 | 58.37 | 58.95 | 58.37 | 58.62 | 1,799,994 | -0.04(-0.07%) |
Apr 10, 2015 | 58.63 | 58.83 | 58.34 | 58.66 | 1,811,412 | +0.11(+0.18%) |
Apr 09, 2015 | 58.32 | 58.64 | 58.32 | 58.55 | 2,245,102 | +0.26(+0.45%) |
Apr 08, 2015 | 58.31 | 58.63 | 58.18 | 58.29 | 2,589,760 | +0.09(+0.15%) |
Apr 07, 2015 | 58.76 | 58.96 | 58.20 | 58.20 | 1,609,630 | -0.53(-0.90%) |
Apr 06, 2015 | 57.88 | 59.05 | 57.71 | 58.73 | 2,957,715 | +0.55(+0.94%) |
Apr 02, 2015 | 58.06 | 58.19 | 58.19 | 58.19 | 2,421,406 | +0.13(+0.22%) |
Apr 01, 2015 | 57.97 | 58.55 | 57.79 | 58.06 | 4,137,799 | +0.10(+0.17%) |
Mar 31, 2015 | 57.40 | 58.06 | 57.07 | 57.96 | 4,372,394 | +0.18(+0.31%) |
Mar 30, 2015 | 57.30 | 58.12 | 57.08 | 57.78 | 2,863,184 | +0.73(+1.28%) |
Mar 27, 2015 | 57.15 | 57.31 | 56.92 | 57.05 | 2,129,444 | -0.12(-0.21%) |
Mar 26, 2015 | 57.25 | 57.44 | 56.99 | 57.17 | 2,374,718 | -0.29(-0.50%) |
Mar 25, 2015 | 58.27 | 58.27 | 57.40 | 57.45 | 2,523,478 | -0.64(-1.11%) |
Mar 24, 2015 | 58.41 | 58.54 | 57.88 | 58.10 | 3,097,236 | -0.45(-0.77%) |
Mar 23, 2015 | 58.50 | 58.90 | 58.47 | 58.54 | 3,043,947 | +0.35(+0.60%) |
Mar 20, 2015 | 57.66 | 58.34 | 57.57 | 58.19 | 5,144,991 | +0.70(+1.22%) |
Mar 19, 2015 | 57.58 | 58.04 | 57.27 | 57.49 | 3,221,172 | -0.02(-0.03%) |
Mar 18, 2015 | 57.15 | 57.74 | 56.59 | 57.51 | 3,294,848 | +0.52(+0.91%) |
Mar 17, 2015 | 57.09 | 57.18 | 56.71 | 56.99 | 3,876,304 | -0.42(-0.72%) |
Mar 16, 2015 | 57.02 | 57.53 | 56.92 | 57.40 | 2,531,698 | +0.76(+1.34%) |
Mar 13, 2015 | 57.02 | 57.02 | 56.39 | 56.65 | 2,400,652 | -0.68(-1.19%) |
Mar 12, 2015 | 56.52 | 57.35 | 56.46 | 57.33 | 2,008,265 | +1.07(+1.90%) |
Mar 11, 2015 | 55.97 | 56.55 | 55.73 | 56.26 | 2,925,564 | +0.57(+1.02%) |
Mar 10, 2015 | 56.13 | 56.30 | 55.69 | 55.69 | 2,658,447 | -0.98(-1.72%) |
Mar 09, 2015 | 56.09 | 56.80 | 55.99 | 56.67 | 2,279,057 | +0.37(+0.65%) |
Mar 06, 2015 | 56.48 | 56.98 | 56.07 | 56.30 | 3,238,918 | -0.34(-0.60%) |
Mar 05, 2015 | 56.83 | 56.93 | 56.44 | 56.65 | 3,853,332 | +0.05(+0.09%) |
Mar 04, 2015 | 57.11 | 57.19 | 56.59 | 56.60 | 2,878,287 | -0.81(-1.40%) |
Mar 03, 2015 | 57.53 | 57.74 | 57.29 | 57.40 | 2,345,772 | -0.40(-0.69%) |
Mar 02, 2015 | 57.49 | 57.97 | 57.47 | 57.80 | 2,072,525 | +0.31(+0.54%) |
Feb 27, 2015 | 57.88 | 58.04 | 57.49 | 57.49 | 2,700,951 | -0.58(-1.00%) |
Feb 26, 2015 | 57.71 | 58.16 | 57.71 | 58.07 | 2,337,267 | +0.40(+0.69%) |
Feb 25, 2015 | 58.01 | 58.20 | 57.65 | 57.67 | 2,569,683 | -0.45(-0.77%) |
Feb 24, 2015 | 57.63 | 58.28 | 57.63 | 58.12 | 2,278,825 | +0.33(+0.58%) |
Feb 23, 2015 | 57.88 | 57.90 | 57.62 | 57.79 | 2,237,918 | -0.28(-0.47%) |
Feb 20, 2015 | 57.65 | 58.16 | 57.15 | 58.06 | 2,615,580 | +0.35(+0.60%) |
Feb 19, 2015 | 57.29 | 57.79 | 57.24 | 57.71 | 2,468,644 | +0.37(+0.65%) |
Feb 18, 2015 | 57.63 | 57.76 | 57.18 | 57.34 | 3,016,601 | -0.45(-0.79%) |
Feb 17, 2015 | 57.97 | 58.27 | 57.69 | 57.79 | 2,499,648 | -0.15(-0.27%) |
Feb 13, 2015 | 57.88 | 57.95 | 57.95 | 57.95 | 2,487,155 | -0.09(-0.15%) |
Feb 12, 2015 | 57.77 | 58.14 | 57.71 | 58.04 | 2,544,460 | +0.32(+0.55%) |
Feb 11, 2015 | 56.88 | 57.91 | 56.76 | 57.72 | 4,735,368 | +0.92(+1.61%) |
Feb 10, 2015 | 57.21 | 57.24 | 56.48 | 56.81 | 3,778,054 | +0.02(+0.03%) |
Feb 09, 2015 | 57.02 | 57.32 | 56.64 | 56.79 | 4,379,688 | -0.73(-1.27%) |
Feb 06, 2015 | 58.39 | 58.56 | 57.35 | 57.52 | 5,176,937 | -1.11(-1.89%) |
Feb 05, 2015 | 56.51 | 58.81 | 55.99 | 58.63 | 5,950,033 | -0.23(-0.39%) |
Feb 04, 2015 | 58.22 | 59.09 | 58.16 | 58.86 | 4,533,827 | +0.45(+0.76%) |
Feb 03, 2015 | 57.71 | 58.44 | 57.18 | 58.41 | 3,684,758 | +0.91(+1.58%) |
Feb 02, 2015 | 56.55 | 57.57 | 56.09 | 57.50 | 3,706,393 | +0.91(+1.60%) |
Jan 30, 2015 | 57.16 | 57.45 | 56.52 | 56.59 | 3,066,473 | -1.02(-1.77%) |
Jan 29, 2015 | 57.19 | 57.78 | 56.98 | 57.62 | 3,520,662 | +0.59(+1.04%) |
Jan 28, 2015 | 58.10 | 58.82 | 57.01 | 57.02 | 3,131,194 | -0.91(-1.57%) |
Jan 27, 2015 | 57.61 | 58.22 | 57.51 | 57.93 | 1,882,003 | -0.24(-0.40%) |
Jan 26, 2015 | 57.79 | 58.20 | 57.62 | 58.17 | 2,051,351 | +0.24(+0.42%) |
Jan 23, 2015 | 58.45 | 58.48 | 57.90 | 57.92 | 2,153,947 | -0.42(-0.72%) |
Jan 22, 2015 | 57.31 | 58.48 | 57.08 | 58.35 | 3,111,260 | +1.34(+2.35%) |
Jan 21, 2015 | 56.84 | 57.33 | 56.45 | 57.01 | 2,378,007 | -0.05(-0.09%) |
Jan 20, 2015 | 57.71 | 57.77 | 56.68 | 57.06 | 2,606,475 | -0.39(-0.68%) |
Jan 16, 2015 | 56.62 | 57.48 | 56.36 | 57.45 | 2,691,779 | +1.31(+2.33%) |
Jan 15, 2015 | 56.30 | 56.67 | 56.05 | 56.14 | 2,538,123 | -0.16(-0.29%) |
Jan 14, 2015 | 55.92 | 56.60 | 55.82 | 56.30 | 3,320,170 | -0.56(-0.98%) |
Jan 13, 2015 | 57.01 | 57.73 | 56.41 | 56.86 | 2,763,516 | +0.34(+0.60%) |
Jan 12, 2015 | 57.06 | 57.27 | 56.41 | 56.52 | 1,865,883 | -0.58(-1.02%) |
Jan 09, 2015 | 57.64 | 57.67 | 57.06 | 57.11 | 2,590,616 | -0.59(-1.03%) |
Jan 08, 2015 | 56.97 | 57.70 | 56.94 | 57.70 | 3,659,823 | +1.09(+1.92%) |
Jan 07, 2015 | 56.28 | 56.64 | 55.81 | 56.61 | 2,577,527 | +0.92(+1.65%) |
Jan 06, 2015 | 55.98 | 56.45 | 55.51 | 55.69 | 3,239,317 | -0.04(-0.07%) |
Jan 05, 2015 | 56.51 | 56.59 | 55.66 | 55.73 | 3,577,226 | -1.13(-1.98%) |
Jan 02, 2015 | 57.24 | 57.50 | 56.55 | 56.86 | 2,178,858 | -0.11(-0.19%) |
Dec 31, 2014 | 57.71 | 56.97 | 56.97 | 56.97 | 1,627,644 | -0.56(-0.97%) |
Dec 30, 2014 | 57.55 | 57.82 | 57.37 | 57.53 | 1,350,461 | -0.05(-0.08%) |
Dec 29, 2014 | 57.52 | 58.01 | 57.38 | 57.58 | 1,462,727 | +0.06(+0.10%) |
Dec 26, 2014 | 57.42 | 57.78 | 57.36 | 57.52 | 1,121,714 | +0.19(+0.34%) |
Dec 24, 2014 | 57.52 | 57.32 | 57.32 | 57.32 | 700,186 | -0.05(-0.08%) |
Dec 23, 2014 | 57.16 | 57.69 | 57.12 | 57.37 | 1,823,804 | +0.25(+0.44%) |
Dec 22, 2014 | 56.81 | 57.25 | 56.66 | 57.12 | 2,389,159 | +0.45(+0.79%) |
Dec 19, 2014 | 56.68 | 56.88 | 56.37 | 56.68 | 6,091,743 | +0.08(+0.14%) |
Dec 18, 2014 | 56.09 | 56.59 | 55.82 | 56.59 | 3,671,379 | +1.27(+2.30%) |
Dec 17, 2014 | 54.58 | 55.63 | 54.54 | 55.32 | 3,383,558 | +0.82(+1.50%) |
Dec 16, 2014 | 54.53 | 55.48 | 54.18 | 54.50 | 3,076,955 | -0.13(-0.24%) |
Dec 15, 2014 | 54.91 | 55.39 | 54.41 | 54.63 | 3,445,238 | -0.04(-0.07%) |
Dec 12, 2014 | 55.36 | 55.89 | 54.64 | 54.67 | 3,640,698 | -1.33(-2.37%) |
Dec 11, 2014 | 55.62 | 56.49 | 55.41 | 56.00 | 3,808,990 | +0.41(+0.74%) |
Dec 10, 2014 | 55.78 | 56.36 | 55.59 | 55.59 | 3,738,604 | -0.23(-0.41%) |
Dec 09, 2014 | 55.68 | 55.85 | 55.48 | 55.82 | 2,897,386 | -0.25(-0.45%) |
Dec 08, 2014 | 55.77 | 56.29 | 55.64 | 56.07 | 3,146,475 | +0.37(+0.67%) |
Dec 05, 2014 | 55.52 | 55.94 | 55.47 | 55.69 | 2,694,482 | +0.24(+0.42%) |
Dec 04, 2014 | 55.24 | 55.68 | 55.19 | 55.46 | 3,146,212 | +0.26(+0.47%) |
Dec 03, 2014 | 55.30 | 55.49 | 54.90 | 55.20 | 2,991,032 | -0.03(-0.06%) |
Dec 02, 2014 | 54.75 | 55.26 | 54.75 | 55.23 | 2,346,626 | +0.41(+0.74%) |
Dec 01, 2014 | 55.20 | 55.21 | 54.83 | 54.83 | 2,374,246 | -0.44(-0.79%) |
Nov 28, 2014 | 54.90 | 55.53 | 54.90 | 55.26 | 1,352,944 | +0.51(+0.93%) |
Nov 26, 2014 | 54.87 | 54.75 | 54.75 | 54.75 | 1,842,954 | -0.05(-0.09%) |
Nov 25, 2014 | 54.83 | 55.07 | 54.62 | 54.80 | 1,964,866 | -0.05(-0.09%) |
Nov 24, 2014 | 54.63 | 54.99 | 54.60 | 54.85 | 1,971,881 | +0.42(+0.77%) |
Nov 21, 2014 | 54.83 | 54.84 | 54.32 | 54.43 | 3,326,611 | +0.09(+0.16%) |
Nov 20, 2014 | 54.06 | 54.50 | 54.01 | 54.34 | 2,025,013 | -0.06(-0.12%) |
Nov 19, 2014 | 54.10 | 54.43 | 53.85 | 54.41 | 2,324,899 | +0.47(+0.87%) |
Nov 18, 2014 | 54.01 | 54.23 | 53.78 | 53.94 | 2,219,167 | +0.10(+0.20%) |
Nov 17, 2014 | 53.39 | 53.90 | 53.39 | 53.83 | 1,451,354 | +0.06(+0.12%) |
Nov 14, 2014 | 54.12 | 54.12 | 53.65 | 53.77 | 1,931,227 | -0.27(-0.51%) |
Nov 13, 2014 | 54.25 | 54.37 | 53.87 | 54.04 | 2,430,598 | -0.20(-0.37%) |
Nov 12, 2014 | 53.66 | 54.28 | 53.64 | 54.25 | 2,465,654 | +0.44(+0.81%) |
Nov 11, 2014 | 53.87 | 54.09 | 53.74 | 53.81 | 2,549,794 | -0.10(-0.19%) |
Nov 10, 2014 | 53.91 | 54.01 | 53.68 | 53.91 | 2,507,814 | +0.41(+0.77%) |
Nov 07, 2014 | 53.39 | 53.63 | 53.23 | 53.50 | 2,631,323 | +0.10(+0.18%) |
Nov 06, 2014 | 53.05 | 53.49 | 52.98 | 53.41 | 3,143,795 | +0.32(+0.59%) |
Nov 05, 2014 | 52.88 | 53.10 | 52.61 | 53.09 | 3,121,354 | +0.69(+1.31%) |
Nov 04, 2014 | 52.41 | 52.61 | 52.15 | 52.40 | 2,737,490 | +0.14(+0.26%) |
Nov 03, 2014 | 52.09 | 52.49 | 52.09 | 52.27 | 2,733,325 | -0.10(-0.20%) |
Oct 31, 2014 | 51.81 | 52.49 | 51.81 | 52.37 | 3,783,347 | +0.76(+1.47%) |
Oct 30, 2014 | 51.36 | 51.79 | 51.22 | 51.61 | 3,100,532 | +0.75(+1.48%) |
Oct 29, 2014 | 51.10 | 51.25 | 50.59 | 50.86 | 3,173,912 | -0.20(-0.40%) |
Oct 28, 2014 | 51.20 | 51.44 | 51.06 | 51.06 | 4,212,506 | +0.08(+0.16%) |
Oct 27, 2014 | 50.64 | 51.06 | 50.53 | 50.98 | 4,707,588 | +0.45(+0.89%) |
Oct 24, 2014 | 49.84 | 50.58 | 49.84 | 50.53 | 2,495,740 | +0.46(+0.92%) |
Oct 23, 2014 | 50.39 | 50.41 | 49.97 | 50.07 | 3,039,503 | +0.15(+0.31%) |
Oct 22, 2014 | 50.07 | 50.39 | 49.89 | 49.92 | 3,346,484 | -0.18(-0.35%) |
Oct 21, 2014 | 49.34 | 50.24 | 49.20 | 50.09 | 3,919,110 | +0.95(+1.94%) |
Oct 20, 2014 | 48.83 | 49.22 | 48.71 | 49.14 | 2,275,549 | +0.17(+0.35%) |
Oct 17, 2014 | 48.67 | 49.11 | 48.20 | 48.97 | 3,354,463 | +0.63(+1.30%) |
Oct 16, 2014 | 48.26 | 48.61 | 48.03 | 48.34 | 4,574,121 | -0.57(-1.17%) |
Oct 15, 2014 | 49.50 | 49.61 | 48.24 | 48.92 | 4,253,074 | -0.85(-1.70%) |
Oct 14, 2014 | 49.63 | 50.10 | 49.46 | 49.76 | 3,586,521 | +0.45(+0.92%) |
Oct 13, 2014 | 49.50 | 49.90 | 49.30 | 49.31 | 3,120,636 | -0.08(-0.16%) |
Oct 10, 2014 | 49.22 | 49.96 | 49.22 | 49.39 | 2,512,628 | +0.12(+0.25%) |
Oct 09, 2014 | 49.71 | 49.96 | 49.26 | 49.27 | 3,490,970 | -0.51(-1.02%) |
Oct 08, 2014 | 49.20 | 49.83 | 49.14 | 49.78 | 2,799,693 | +0.60(+1.22%) |
Oct 07, 2014 | 49.58 | 49.80 | 49.17 | 49.18 | 2,175,874 | -0.58(-1.17%) |
Oct 06, 2014 | 50.11 | 50.26 | 49.67 | 49.76 | 1,919,232 | -0.09(-0.18%) |
Oct 03, 2014 | 49.82 | 50.20 | 49.81 | 49.85 | 3,390,043 | +0.48(+0.96%) |
Oct 02, 2014 | 49.20 | 49.61 | 49.05 | 49.38 | 2,429,044 | +0.27(+0.54%) |
Oct 01, 2014 | 49.53 | 49.76 | 48.99 | 49.11 | 2,771,685 | -0.45(-0.91%) |
Sep 30, 2014 | 49.36 | 49.76 | 49.29 | 49.56 | 2,794,605 | +0.06(+0.13%) |
Sep 29, 2014 | 49.29 | 49.70 | 49.16 | 49.50 | 1,584,019 | -0.10(-0.20%) |
Sep 26, 2014 | 49.34 | 49.77 | 49.28 | 49.59 | 1,584,093 | +0.26(+0.52%) |
Sep 25, 2014 | 49.64 | 49.73 | 49.28 | 49.34 | 2,483,774 | -0.48(-0.96%) |
Sep 24, 2014 | 49.49 | 49.96 | 49.42 | 49.81 | 1,697,022 | +0.30(+0.60%) |
Sep 23, 2014 | 49.81 | 49.88 | 49.37 | 49.51 | 4,688,310 | -0.43(-0.86%) |
Sep 22, 2014 | 50.02 | 50.09 | 49.86 | 49.94 | 2,155,103 | -0.29(-0.58%) |
Sep 19, 2014 | 50.51 | 50.55 | 50.09 | 50.23 | 3,413,259 | -0.10(-0.19%) |
Sep 18, 2014 | 49.99 | 50.40 | 49.90 | 50.33 | 2,329,442 | +0.46(+0.92%) |
Sep 17, 2014 | 49.85 | 50.07 | 49.73 | 49.87 | 2,029,350 | +0.03(+0.06%) |
Sep 16, 2014 | 49.55 | 49.96 | 49.50 | 49.84 | 2,002,208 | +0.07(+0.15%) |
Sep 15, 2014 | 49.38 | 49.97 | 49.34 | 49.76 | 2,554,595 | +0.50(+1.02%) |
Sep 12, 2014 | 49.33 | 49.48 | 49.07 | 49.26 | 2,743,617 | -0.17(-0.34%) |
Sep 11, 2014 | 49.10 | 49.46 | 49.08 | 49.43 | 2,185,226 | +0.26(+0.53%) |
Sep 10, 2014 | 49.31 | 49.38 | 49.09 | 49.17 | 1,827,479 | +0.04(+0.08%) |
Sep 09, 2014 | 49.50 | 49.55 | 49.04 | 49.13 | 2,176,313 | -0.44(-0.90%) |
Sep 08, 2014 | 49.94 | 49.94 | 49.42 | 49.58 | 1,490,551 | +0.03(+0.07%) |
Sep 05, 2014 | 49.58 | 49.64 | 49.34 | 49.55 | 2,317,746 | -0.02(-0.03%) |
Sep 04, 2014 | 49.80 | 49.97 | 49.52 | 49.56 | 1,936,359 | -0.22(-0.44%) |
Sep 03, 2014 | 50.14 | 50.14 | 49.76 | 49.78 | 1,831,842 | -0.15(-0.31%) |
Sep 02, 2014 | 49.85 | 50.03 | 49.68 | 49.93 | 2,262,437 | +0.27(+0.55%) |
Aug 29, 2014 | 49.47 | 49.66 | 49.66 | 49.66 | 2,395,665 | +0.27(+0.56%) |
Aug 28, 2014 | 49.53 | 49.68 | 49.37 | 49.38 | 2,287,239 | -0.31(-0.62%) |
Aug 27, 2014 | 49.75 | 49.81 | 49.60 | 49.69 | 2,063,557 | -0.04(-0.08%) |
Aug 26, 2014 | 49.75 | 49.92 | 49.65 | 49.73 | 2,333,978 | -0.04(-0.08%) |
Aug 25, 2014 | 49.46 | 49.85 | 49.35 | 49.77 | 2,355,730 | +0.55(+1.13%) |
Aug 22, 2014 | 49.26 | 49.41 | 49.11 | 49.22 | 2,460,968 | -0.23(-0.47%) |
Aug 21, 2014 | 49.36 | 49.49 | 49.12 | 49.45 | 2,945,013 | +0.09(+0.18%) |
Aug 20, 2014 | 49.14 | 49.39 | 48.97 | 49.36 | 1,803,201 | +0.25(+0.51%) |
Aug 19, 2014 | 49.22 | 49.27 | 49.11 | 49.11 | 2,021,181 | -0.15(-0.31%) |
Aug 18, 2014 | 49.02 | 49.28 | 48.95 | 49.26 | 2,560,271 | +0.47(+0.97%) |
Aug 15, 2014 | 49.00 | 49.14 | 48.56 | 48.79 | 3,008,512 | -0.07(-0.15%) |
Aug 14, 2014 | 48.39 | 48.87 | 48.39 | 48.86 | 3,125,782 | +0.54(+1.11%) |
Aug 13, 2014 | 48.44 | 48.61 | 48.26 | 48.32 | 3,202,436 | -0.03(-0.07%) |
Aug 12, 2014 | 47.91 | 48.39 | 47.90 | 48.36 | 4,295,445 | +0.47(+0.99%) |
Aug 11, 2014 | 48.08 | 48.13 | 47.75 | 47.88 | 2,826,834 | -0.09(-0.18%) |
Aug 08, 2014 | 47.87 | 47.91 | 47.42 | 47.97 | 3,269,495 | +0.29(+0.61%) |
Aug 07, 2014 | 48.00 | 48.21 | 47.54 | 47.68 | 3,893,833 | -0.22(-0.45%) |
Aug 06, 2014 | 47.21 | 47.91 | 47.21 | 47.90 | 3,077,387 | +0.59(+1.24%) |
Aug 05, 2014 | 47.37 | 47.66 | 47.21 | 47.31 | 3,904,395 | -0.09(-0.19%) |
Aug 04, 2014 | 46.91 | 47.43 | 46.72 | 47.40 | 7,014,384 | +0.66(+1.41%) |
Aug 01, 2014 | 47.03 | 47.21 | 46.42 | 46.74 | 4,055,495 | -0.25(-0.53%) |
Jul 31, 2014 | 46.78 | 48.15 | 45.98 | 46.99 | 7,782,792 | +1.25(+2.74%) |
Jul 30, 2014 | 45.90 | 45.96 | 45.53 | 45.74 | 3,861,324 | -0.13(-0.28%) |
Jul 29, 2014 | 46.01 | 46.46 | 45.90 | 45.86 | 4,122,949 | -0.72(-1.54%) |
Jul 28, 2014 | 46.56 | 46.60 | 46.11 | 46.58 | 2,650,284 | +0.00(+0.00%) |
Jul 25, 2014 | 46.83 | 46.90 | 46.53 | 46.58 | 1,483,968 | -0.44(-0.94%) |
Jul 24, 2014 | 46.83 | 47.09 | 46.73 | 47.02 | 1,415,732 | +0.13(+0.27%) |
Jul 23, 2014 | 46.73 | 47.02 | 46.72 | 46.89 | 1,566,825 | +0.19(+0.41%) |
Jul 22, 2014 | 46.47 | 46.77 | 46.35 | 46.70 | 2,340,864 | +0.06(+0.14%) |
Jul 21, 2014 | 46.49 | 46.73 | 46.28 | 46.64 | 1,858,210 | -0.04(-0.09%) |
Jul 18, 2014 | 46.52 | 46.71 | 46.24 | 46.68 | 2,507,812 | +0.19(+0.42%) |
Jul 17, 2014 | 46.65 | 47.11 | 46.48 | 46.48 | 2,450,977 | -0.27(-0.58%) |
Jul 16, 2014 | 47.08 | 47.17 | 46.72 | 46.76 | 2,365,548 | -0.24(-0.51%) |
Jul 15, 2014 | 47.00 | 47.15 | 46.87 | 47.00 | 2,548,563 | +0.14(+0.31%) |
Jul 14, 2014 | 47.03 | 47.17 | 46.70 | 46.85 | 2,767,100 | +0.06(+0.14%) |
Jul 11, 2014 | 46.58 | 46.83 | 46.43 | 46.79 | 1,769,768 | +0.10(+0.22%) |
Jul 10, 2014 | 46.68 | 46.86 | 46.38 | 46.68 | 3,360,696 | -0.33(-0.70%) |
Jul 09, 2014 | 46.93 | 47.19 | 46.77 | 47.01 | 3,493,692 | +0.00(+0.00%) |
Jul 08, 2014 | 47.01 | 47.21 | 46.93 | 47.01 | 3,584,921 | -0.04(-0.09%) |
Jul 07, 2014 | 47.21 | 47.28 | 46.95 | 47.05 | 3,437,605 | -0.35(-0.75%) |
Jul 03, 2014 | 47.61 | 47.41 | 47.41 | 47.41 | 1,903,404 | -0.02(-0.05%) |
Jul 02, 2014 | 47.50 | 47.83 | 47.34 | 47.43 | 1,978,027 | -0.10(-0.20%) |