Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 49.91 | 50.05 | 49.63 | 49.75 | 1,166,853 | +0.22(+0.44%) |
Jul 30, 2015 | 49.53 | 49.58 | 49.28 | 49.53 | 694,273 | -0.49(-0.97%) |
Jul 29, 2015 | 49.51 | 50.12 | 49.49 | 50.02 | 1,683,963 | +0.38(+0.76%) |
Jul 28, 2015 | 49.44 | 49.69 | 49.22 | 49.64 | 922,154 | +0.62(+1.27%) |
Jul 27, 2015 | 49.03 | 49.26 | 48.85 | 49.02 | 3,674,180 | -1.08(-2.16%) |
Jul 24, 2015 | 50.40 | 50.44 | 49.92 | 50.10 | 1,473,937 | -0.63(-1.24%) |
Jul 23, 2015 | 50.91 | 51.02 | 50.64 | 50.73 | 1,717,616 | -0.21(-0.41%) |
Jul 22, 2015 | 51.11 | 51.14 | 50.89 | 50.94 | 1,316,997 | -0.51(-1.00%) |
Jul 21, 2015 | 51.56 | 51.75 | 51.41 | 51.45 | 863,601 | +0.05(+0.10%) |
Jul 20, 2015 | 51.38 | 51.56 | 51.18 | 51.40 | 711,810 | -0.32(-0.62%) |
Jul 17, 2015 | 51.91 | 51.91 | 51.64 | 51.72 | 509,343 | +0.08(+0.15%) |
Jul 16, 2015 | 51.37 | 51.70 | 51.33 | 51.64 | 1,151,914 | +0.68(+1.33%) |
Jul 15, 2015 | 51.20 | 51.30 | 50.91 | 50.96 | 837,020 | -0.60(-1.16%) |
Jul 14, 2015 | 51.27 | 51.61 | 51.26 | 51.56 | 837,709 | -0.10(-0.20%) |
Jul 13, 2015 | 52.04 | 52.15 | 51.54 | 51.66 | 3,209,126 | +0.36(+0.70%) |
Jul 10, 2015 | 51.22 | 51.37 | 50.91 | 51.30 | 2,631,648 | +1.28(+2.55%) |
Jul 09, 2015 | 50.41 | 50.57 | 50.01 | 50.02 | 2,085,118 | +1.23(+2.51%) |
Jul 08, 2015 | 49.33 | 49.49 | 48.75 | 48.80 | 5,756,089 | -2.09(-4.11%) |
Jul 07, 2015 | 50.61 | 50.93 | 50.09 | 50.89 | 4,193,532 | -0.86(-1.65%) |
Jul 06, 2015 | 51.65 | 52.16 | 51.59 | 51.74 | 2,211,254 | -1.54(-2.88%) |
Jul 02, 2015 | 53.35 | 53.28 | 53.28 | 53.28 | 705,328 | +0.16(+0.30%) |
Jul 01, 2015 | 53.23 | 53.36 | 52.95 | 53.12 | 611,903 | +0.24(+0.46%) |
Jun 30, 2015 | 53.30 | 53.38 | 52.82 | 52.88 | 2,453,507 | +0.59(+1.12%) |
Jun 29, 2015 | 52.68 | 52.84 | 52.26 | 52.29 | 774,511 | -1.20(-2.24%) |
Jun 26, 2015 | 53.69 | 53.78 | 53.46 | 53.49 | 478,524 | -0.65(-1.19%) |
Jun 25, 2015 | 54.41 | 54.47 | 54.11 | 54.14 | 336,186 | -0.21(-0.38%) |
Jun 24, 2015 | 54.60 | 54.76 | 54.34 | 54.34 | 1,833,219 | -0.39(-0.72%) |
Jun 23, 2015 | 54.52 | 54.75 | 54.51 | 54.73 | 2,350,905 | +0.60(+1.11%) |
Jun 22, 2015 | 54.12 | 54.32 | 54.06 | 54.13 | 557,257 | +0.64(+1.20%) |
Jun 19, 2015 | 53.62 | 53.75 | 53.48 | 53.49 | 901,732 | -0.28(-0.51%) |
Jun 18, 2015 | 53.62 | 53.90 | 53.42 | 53.77 | 946,810 | +0.42(+0.78%) |
Jun 17, 2015 | 53.16 | 53.55 | 52.87 | 53.35 | 1,326,607 | +0.42(+0.79%) |
Jun 16, 2015 | 52.77 | 53.04 | 52.77 | 52.93 | 2,649,131 | -0.23(-0.42%) |
Jun 15, 2015 | 53.04 | 53.27 | 53.04 | 53.16 | 969,599 | -0.78(-1.44%) |
Jun 12, 2015 | 53.89 | 54.04 | 53.77 | 53.93 | 2,447,318 | +0.17(+0.31%) |
Jun 11, 2015 | 53.99 | 53.99 | 53.67 | 53.77 | 752,469 | -0.03(-0.06%) |
Jun 10, 2015 | 53.37 | 53.90 | 53.37 | 53.80 | 831,757 | +0.39(+0.73%) |
Jun 09, 2015 | 53.52 | 53.58 | 53.33 | 53.41 | 891,150 | -0.58(-1.07%) |
Jun 08, 2015 | 54.08 | 54.12 | 53.92 | 53.98 | 638,824 | -0.09(-0.17%) |
Jun 05, 2015 | 53.93 | 54.25 | 53.85 | 54.07 | 730,594 | -0.34(-0.63%) |
Jun 04, 2015 | 54.68 | 54.74 | 54.36 | 54.42 | 691,149 | -0.63(-1.14%) |
Jun 03, 2015 | 55.03 | 55.13 | 54.83 | 55.04 | 674,840 | +0.05(+0.09%) |
Jun 02, 2015 | 54.85 | 55.14 | 54.72 | 54.99 | 519,565 | -0.15(-0.27%) |
Jun 01, 2015 | 55.09 | 55.34 | 54.93 | 55.14 | 1,043,042 | +0.07(+0.12%) |
May 29, 2015 | 55.29 | 55.53 | 55.03 | 55.08 | 3,141,220 | -0.48(-0.87%) |
May 28, 2015 | 55.31 | 55.74 | 55.31 | 55.56 | 4,179,038 | -0.94(-1.67%) |
May 27, 2015 | 56.24 | 56.54 | 56.17 | 56.50 | 1,835,933 | -0.13(-0.22%) |
May 26, 2015 | 57.07 | 57.07 | 56.49 | 56.63 | 722,250 | -0.44(-0.77%) |
May 22, 2015 | 57.00 | 57.07 | 57.07 | 57.07 | 1,462,889 | +0.62(+1.09%) |
May 21, 2015 | 56.29 | 56.50 | 56.17 | 56.45 | 1,901,820 | -0.07(-0.13%) |
May 20, 2015 | 56.53 | 56.65 | 56.28 | 56.53 | 2,599,183 | -0.09(-0.15%) |
May 19, 2015 | 56.59 | 56.66 | 56.49 | 56.61 | 1,030,519 | +0.37(+0.66%) |
May 18, 2015 | 56.44 | 56.44 | 56.24 | 56.24 | 1,664,697 | -0.48(-0.84%) |
May 15, 2015 | 56.32 | 56.72 | 56.25 | 56.72 | 1,378,717 | +0.47(+0.83%) |
May 14, 2015 | 56.10 | 56.30 | 55.98 | 56.25 | 582,339 | +0.45(+0.81%) |
May 13, 2015 | 55.95 | 56.09 | 55.76 | 55.80 | 1,634,617 | +0.09(+0.16%) |
May 12, 2015 | 55.58 | 55.80 | 55.43 | 55.71 | 1,151,421 | -0.23(-0.41%) |
May 11, 2015 | 56.24 | 56.46 | 55.92 | 55.93 | 951,856 | -0.55(-0.97%) |
May 08, 2015 | 56.34 | 56.66 | 56.34 | 56.48 | 2,713,366 | +0.67(+1.20%) |
May 07, 2015 | 55.57 | 55.83 | 55.44 | 55.81 | 1,839,369 | -0.19(-0.34%) |
May 06, 2015 | 56.52 | 56.64 | 55.89 | 56.00 | 1,766,573 | -0.70(-1.24%) |
May 05, 2015 | 57.09 | 57.18 | 56.63 | 56.70 | 1,425,360 | -0.93(-1.62%) |
May 04, 2015 | 57.29 | 57.70 | 57.22 | 57.64 | 563,043 | +0.49(+0.86%) |
May 01, 2015 | 56.99 | 57.25 | 56.83 | 57.14 | 790,486 | +0.33(+0.59%) |
Apr 30, 2015 | 57.08 | 57.20 | 56.78 | 56.81 | 1,044,748 | -0.75(-1.30%) |
Apr 29, 2015 | 57.56 | 57.72 | 57.36 | 57.56 | 1,391,785 | -0.69(-1.18%) |
Apr 28, 2015 | 58.24 | 58.31 | 57.97 | 58.25 | 1,733,029 | -0.03(-0.05%) |
Apr 27, 2015 | 58.29 | 58.34 | 58.12 | 58.28 | 1,184,397 | +0.30(+0.53%) |
Apr 24, 2015 | 58.14 | 58.14 | 57.93 | 57.97 | 934,225 | +0.07(+0.12%) |
Apr 23, 2015 | 57.67 | 58.02 | 57.49 | 57.90 | 1,736,825 | +0.24(+0.42%) |
Apr 22, 2015 | 57.61 | 57.69 | 57.39 | 57.66 | 1,166,839 | +0.58(+1.02%) |
Apr 21, 2015 | 57.22 | 57.33 | 57.04 | 57.08 | 1,341,983 | +0.40(+0.71%) |
Apr 20, 2015 | 56.59 | 56.80 | 56.44 | 56.68 | 870,395 | +0.08(+0.15%) |
Apr 17, 2015 | 56.40 | 56.69 | 56.18 | 56.59 | 2,000,265 | -0.98(-1.71%) |
Apr 16, 2015 | 57.28 | 57.78 | 57.17 | 57.58 | 2,379,872 | +0.48(+0.85%) |
Apr 15, 2015 | 56.82 | 57.12 | 56.79 | 57.09 | 1,526,477 | +0.14(+0.25%) |
Apr 14, 2015 | 56.91 | 57.09 | 56.71 | 56.95 | 1,634,845 | -0.03(-0.06%) |
Apr 13, 2015 | 57.23 | 57.44 | 56.94 | 56.99 | 1,849,458 | -0.02(-0.04%) |
Apr 10, 2015 | 56.83 | 57.08 | 56.67 | 57.01 | 941,128 | -0.01(-0.01%) |
Apr 09, 2015 | 56.51 | 57.17 | 56.51 | 57.02 | 2,066,369 | +0.97(+1.73%) |
Apr 08, 2015 | 56.06 | 56.24 | 55.82 | 56.05 | 1,779,926 | +1.32(+2.41%) |
Apr 07, 2015 | 54.88 | 54.99 | 54.73 | 54.73 | 614,873 | -0.18(-0.32%) |
Apr 06, 2015 | 54.73 | 55.16 | 54.68 | 54.91 | 1,365,427 | +0.44(+0.81%) |
Apr 02, 2015 | 54.16 | 54.47 | 54.47 | 54.47 | 804,337 | +0.57(+1.05%) |
Apr 01, 2015 | 53.72 | 53.92 | 53.62 | 53.90 | 1,445,921 | +0.52(+0.97%) |
Mar 31, 2015 | 53.33 | 53.48 | 53.19 | 53.38 | 502,328 | -0.27(-0.50%) |
Mar 30, 2015 | 53.40 | 53.72 | 53.20 | 53.65 | 654,726 | +0.87(+1.64%) |
Mar 27, 2015 | 52.67 | 52.88 | 52.62 | 52.78 | 661,709 | +0.25(+0.48%) |
Mar 26, 2015 | 52.59 | 52.65 | 52.32 | 52.53 | 662,554 | -0.09(-0.17%) |
Mar 25, 2015 | 53.18 | 53.30 | 52.62 | 52.62 | 725,658 | -0.63(-1.19%) |
Mar 24, 2015 | 53.17 | 53.27 | 53.10 | 53.26 | 2,130,037 | +0.07(+0.13%) |
Mar 23, 2015 | 53.37 | 53.37 | 53.03 | 53.19 | 1,130,189 | +0.01(+0.02%) |
Mar 20, 2015 | 52.97 | 53.29 | 52.97 | 53.18 | 1,927,095 | +0.38(+0.71%) |
Mar 19, 2015 | 52.87 | 52.87 | 52.56 | 52.81 | 2,382,622 | -0.29(-0.55%) |
Mar 18, 2015 | 52.18 | 53.29 | 52.02 | 53.10 | 1,188,329 | +0.89(+1.71%) |
Mar 17, 2015 | 51.85 | 52.24 | 51.77 | 52.21 | 1,376,795 | +0.28(+0.54%) |
Mar 16, 2015 | 51.66 | 51.98 | 51.65 | 51.93 | 943,900 | +0.65(+1.26%) |
Mar 13, 2015 | 51.47 | 51.47 | 51.11 | 51.28 | 1,640,773 | -0.48(-0.92%) |
Mar 12, 2015 | 51.80 | 51.96 | 51.71 | 51.76 | 1,229,403 | +0.43(+0.83%) |
Mar 11, 2015 | 51.20 | 51.37 | 51.17 | 51.33 | 1,158,911 | +0.29(+0.57%) |
Mar 10, 2015 | 51.29 | 51.40 | 51.03 | 51.04 | 891,530 | -1.06(-2.03%) |
Mar 09, 2015 | 52.21 | 52.24 | 52.06 | 52.10 | 623,977 | -0.05(-0.10%) |
Mar 06, 2015 | 52.52 | 52.57 | 51.98 | 52.15 | 1,469,077 | -0.49(-0.93%) |
Mar 05, 2015 | 52.77 | 52.79 | 52.55 | 52.64 | 752,290 | -0.13(-0.25%) |
Mar 04, 2015 | 52.62 | 53.13 | 52.56 | 52.77 | 916,558 | -0.36(-0.68%) |
Mar 03, 2015 | 53.29 | 53.30 | 53.09 | 53.13 | 864,884 | -0.33(-0.61%) |
Mar 02, 2015 | 53.35 | 53.48 | 53.20 | 53.46 | 1,631,795 | +0.22(+0.41%) |
Feb 27, 2015 | 53.35 | 53.47 | 53.23 | 53.24 | 983,676 | -0.09(-0.16%) |
Feb 26, 2015 | 53.47 | 53.49 | 53.24 | 53.33 | 727,210 | +0.15(+0.27%) |
Feb 25, 2015 | 53.28 | 53.34 | 53.18 | 53.18 | 4,410,603 | -0.09(-0.17%) |
Feb 24, 2015 | 53.02 | 53.39 | 52.78 | 53.27 | 4,142,281 | +0.55(+1.04%) |
Feb 23, 2015 | 52.80 | 52.97 | 52.62 | 52.72 | 584,600 | -0.38(-0.71%) |
Feb 20, 2015 | 52.84 | 53.17 | 52.66 | 53.10 | 1,300,429 | +0.26(+0.49%) |
Feb 19, 2015 | 52.90 | 53.02 | 52.72 | 52.84 | 512,581 | -0.14(-0.27%) |
Feb 18, 2015 | 52.91 | 53.06 | 52.68 | 52.98 | 438,236 | +0.01(+0.02%) |
Feb 17, 2015 | 53.07 | 53.10 | 52.78 | 52.97 | 885,159 | -0.13(-0.24%) |
Feb 13, 2015 | 52.92 | 53.10 | 53.10 | 53.10 | 1,679,529 | +0.41(+0.78%) |
Feb 12, 2015 | 52.45 | 52.73 | 52.38 | 52.69 | 1,239,184 | +0.63(+1.20%) |
Feb 11, 2015 | 51.96 | 52.19 | 51.85 | 52.06 | 722,542 | -0.18(-0.35%) |
Feb 10, 2015 | 52.27 | 52.35 | 52.08 | 52.25 | 616,474 | +0.10(+0.19%) |
Feb 09, 2015 | 52.26 | 52.26 | 52.06 | 52.15 | 451,981 | -0.23(-0.45%) |
Feb 06, 2015 | 52.69 | 52.69 | 52.25 | 52.38 | 1,544,447 | -0.66(-1.24%) |
Feb 05, 2015 | 52.77 | 53.07 | 52.70 | 53.04 | 894,149 | -0.03(-0.05%) |
Feb 04, 2015 | 53.38 | 53.45 | 52.92 | 53.07 | 5,877,159 | +0.07(+0.13%) |
Feb 03, 2015 | 52.69 | 53.03 | 52.47 | 53.00 | 3,999,521 | +0.52(+0.99%) |
Feb 02, 2015 | 52.28 | 52.59 | 52.10 | 52.48 | 1,381,953 | +0.84(+1.63%) |
Jan 30, 2015 | 52.08 | 52.16 | 51.61 | 51.64 | 2,158,835 | -1.10(-2.09%) |
Jan 29, 2015 | 52.72 | 52.76 | 52.29 | 52.74 | 1,152,450 | +0.12(+0.22%) |
Jan 28, 2015 | 53.11 | 53.22 | 52.54 | 52.62 | 966,591 | -0.38(-0.72%) |
Jan 27, 2015 | 52.99 | 53.15 | 52.82 | 53.01 | 1,524,285 | -0.38(-0.70%) |
Jan 26, 2015 | 53.28 | 53.45 | 53.09 | 53.38 | 1,421,266 | +0.14(+0.27%) |
Jan 23, 2015 | 53.27 | 53.42 | 53.22 | 53.24 | 1,044,161 | -0.06(-0.11%) |
Jan 22, 2015 | 52.78 | 53.40 | 52.52 | 53.30 | 4,127,586 | +0.69(+1.32%) |
Jan 21, 2015 | 52.20 | 52.61 | 52.06 | 52.61 | 3,108,929 | +0.93(+1.79%) |
Jan 20, 2015 | 51.56 | 51.75 | 51.53 | 51.68 | 1,450,128 | -0.18(-0.34%) |
Jan 16, 2015 | 51.31 | 51.88 | 51.28 | 51.86 | 1,408,428 | +0.18(+0.34%) |
Jan 15, 2015 | 51.93 | 52.08 | 51.66 | 51.68 | 2,648,187 | +0.44(+0.86%) |
Jan 14, 2015 | 51.18 | 51.29 | 50.85 | 51.24 | 2,202,407 | -0.26(-0.50%) |
Jan 13, 2015 | 51.68 | 51.91 | 51.17 | 51.50 | 928,366 | +0.47(+0.92%) |
Jan 12, 2015 | 51.21 | 51.36 | 50.97 | 51.03 | 820,498 | -0.15(-0.29%) |
Jan 09, 2015 | 51.29 | 51.39 | 51.02 | 51.18 | 3,087,995 | -0.03(-0.07%) |
Jan 08, 2015 | 50.85 | 51.32 | 50.81 | 51.21 | 2,461,294 | +0.87(+1.72%) |
Jan 07, 2015 | 50.05 | 50.35 | 50.01 | 50.35 | 1,004,485 | +0.87(+1.75%) |
Jan 06, 2015 | 49.71 | 49.91 | 49.25 | 49.48 | 870,321 | -0.52(-1.03%) |
Jan 05, 2015 | 50.55 | 50.55 | 49.95 | 50.00 | 736,164 | -0.58(-1.14%) |
Jan 02, 2015 | 51.02 | 51.02 | 50.45 | 50.57 | 610,865 | -0.25(-0.49%) |
Dec 31, 2014 | 51.02 | 50.82 | 50.82 | 50.82 | 714,300 | +0.22(+0.43%) |
Dec 30, 2014 | 50.63 | 50.71 | 50.52 | 50.60 | 1,222,416 | -0.23(-0.46%) |
Dec 29, 2014 | 50.91 | 51.01 | 50.81 | 50.84 | 439,425 | -0.06(-0.11%) |
Dec 26, 2014 | 50.86 | 51.11 | 50.86 | 50.90 | 311,308 | +0.54(+1.08%) |
Dec 24, 2014 | 50.29 | 50.35 | 50.35 | 50.35 | 425,247 | +0.09(+0.18%) |
Dec 23, 2014 | 50.49 | 50.52 | 50.20 | 50.26 | 1,242,078 | -0.52(-1.02%) |
Dec 22, 2014 | 50.43 | 50.83 | 50.43 | 50.78 | 828,375 | +0.62(+1.23%) |
Dec 19, 2014 | 49.97 | 50.32 | 49.89 | 50.16 | 660,886 | +0.26(+0.52%) |
Dec 18, 2014 | 49.81 | 49.96 | 49.60 | 49.90 | 1,515,349 | +0.41(+0.83%) |
Dec 17, 2014 | 48.87 | 49.90 | 48.67 | 49.50 | 3,914,887 | +0.56(+1.13%) |
Dec 16, 2014 | 48.82 | 49.57 | 48.70 | 48.94 | 2,407,211 | -0.24(-0.49%) |
Dec 15, 2014 | 49.62 | 49.79 | 48.99 | 49.18 | 724,197 | -0.34(-0.68%) |
Dec 12, 2014 | 49.86 | 50.09 | 49.51 | 49.52 | 602,143 | -0.73(-1.45%) |
Dec 11, 2014 | 50.15 | 50.48 | 50.06 | 50.25 | 1,614,862 | +0.07(+0.15%) |
Dec 10, 2014 | 50.78 | 50.78 | 50.14 | 50.17 | 1,025,758 | -0.57(-1.12%) |
Dec 09, 2014 | 50.77 | 50.79 | 50.53 | 50.74 | 2,488,583 | -0.59(-1.14%) |
Dec 08, 2014 | 51.49 | 51.57 | 51.26 | 51.33 | 1,002,826 | -0.51(-0.99%) |
Dec 05, 2014 | 51.76 | 51.86 | 51.59 | 51.84 | 1,301,402 | +0.07(+0.14%) |
Dec 04, 2014 | 51.79 | 51.90 | 51.67 | 51.76 | 462,461 | +0.31(+0.61%) |
Dec 03, 2014 | 51.37 | 51.50 | 51.29 | 51.45 | 1,756,337 | +0.02(+0.05%) |
Dec 02, 2014 | 51.34 | 51.46 | 51.29 | 51.43 | 2,711,626 | +0.32(+0.63%) |
Dec 01, 2014 | 51.30 | 51.30 | 50.98 | 51.10 | 785,134 | -0.83(-1.61%) |
Nov 28, 2014 | 52.07 | 52.10 | 51.86 | 51.94 | 1,365,256 | -0.46(-0.88%) |
Nov 26, 2014 | 52.13 | 52.40 | 52.40 | 52.40 | 1,049,333 | +0.72(+1.39%) |
Nov 25, 2014 | 51.91 | 52.01 | 51.65 | 51.68 | 1,918,693 | -0.17(-0.32%) |
Nov 24, 2014 | 51.66 | 51.92 | 51.63 | 51.85 | 639,180 | -0.14(-0.27%) |
Nov 21, 2014 | 52.04 | 52.06 | 51.80 | 51.99 | 687,501 | +1.04(+2.04%) |
Nov 20, 2014 | 50.88 | 51.04 | 50.86 | 50.95 | 281,753 | -0.12(-0.23%) |
Nov 19, 2014 | 51.02 | 51.19 | 50.84 | 51.06 | 316,808 | -0.22(-0.43%) |
Nov 18, 2014 | 51.12 | 51.34 | 51.11 | 51.29 | 321,383 | -0.06(-0.11%) |
Nov 17, 2014 | 51.39 | 51.39 | 51.23 | 51.34 | 1,513,525 | -0.50(-0.97%) |
Nov 14, 2014 | 51.62 | 51.92 | 51.59 | 51.85 | 2,798,681 | +0.29(+0.56%) |
Nov 13, 2014 | 51.65 | 51.69 | 51.43 | 51.56 | 383,373 | +0.17(+0.32%) |
Nov 12, 2014 | 51.41 | 51.59 | 51.36 | 51.39 | 379,087 | -0.08(-0.16%) |
Nov 11, 2014 | 51.38 | 51.60 | 51.34 | 51.48 | 1,705,662 | -0.01(-0.02%) |
Nov 10, 2014 | 51.81 | 51.81 | 51.46 | 51.48 | 652,201 | +0.22(+0.44%) |
Nov 07, 2014 | 51.10 | 51.29 | 51.01 | 51.26 | 1,216,132 | +0.13(+0.26%) |
Nov 06, 2014 | 51.26 | 51.35 | 51.08 | 51.13 | 1,895,603 | -0.18(-0.35%) |
Nov 05, 2014 | 51.34 | 51.34 | 51.05 | 51.31 | 423,412 | -0.33(-0.64%) |
Nov 04, 2014 | 51.62 | 51.66 | 51.34 | 51.64 | 447,005 | +0.02(+0.03%) |
Nov 03, 2014 | 51.81 | 51.81 | 51.52 | 51.62 | 827,785 | -0.31(-0.60%) |
Oct 31, 2014 | 51.96 | 52.19 | 51.88 | 51.94 | 1,162,343 | +0.26(+0.51%) |
Oct 30, 2014 | 51.29 | 51.79 | 51.27 | 51.67 | 1,204,523 | +0.26(+0.50%) |
Oct 29, 2014 | 51.66 | 51.83 | 51.22 | 51.42 | 362,406 | +0.12(+0.24%) |
Oct 28, 2014 | 51.05 | 51.35 | 50.78 | 51.29 | 435,197 | +0.81(+1.60%) |
Oct 27, 2014 | 50.32 | 50.51 | 50.78 | 50.48 | 663,905 | -0.30(-0.59%) |
Oct 24, 2014 | 50.50 | 50.90 | 50.50 | 50.78 | 2,487,668 | +0.05(+0.10%) |
Oct 23, 2014 | 50.77 | 50.97 | 50.66 | 50.73 | 753,528 | +0.20(+0.39%) |
Oct 22, 2014 | 50.72 | 50.77 | 50.40 | 50.53 | 785,640 | -0.12(-0.24%) |
Oct 21, 2014 | 50.42 | 50.79 | 50.29 | 50.66 | 687,232 | +0.35(+0.69%) |
Oct 20, 2014 | 50.05 | 50.34 | 49.96 | 50.31 | 440,565 | +0.45(+0.89%) |
Oct 17, 2014 | 49.92 | 50.23 | 49.75 | 49.87 | 696,666 | +0.23(+0.47%) |
Oct 16, 2014 | 48.91 | 49.95 | 48.85 | 49.63 | 1,576,057 | -0.17(-0.35%) |
Oct 15, 2014 | 49.68 | 49.93 | 48.90 | 49.81 | 650,597 | -0.11(-0.21%) |
Oct 14, 2014 | 49.87 | 50.19 | 49.72 | 49.91 | 1,228,472 | +0.14(+0.28%) |
Oct 13, 2014 | 50.02 | 50.38 | 49.77 | 49.77 | 759,525 | +0.24(+0.48%) |
Oct 10, 2014 | 49.81 | 50.00 | 49.45 | 49.53 | 1,525,610 | -0.72(-1.43%) |
Oct 09, 2014 | 50.79 | 50.80 | 50.13 | 50.25 | 761,056 | -0.66(-1.30%) |
Oct 08, 2014 | 50.23 | 50.99 | 49.95 | 50.91 | 813,882 | +0.64(+1.28%) |
Oct 07, 2014 | 50.65 | 50.65 | 50.23 | 50.27 | 537,290 | -0.42(-0.83%) |
Oct 06, 2014 | 50.91 | 50.98 | 50.67 | 50.69 | 601,345 | +0.26(+0.52%) |
Oct 03, 2014 | 50.32 | 50.53 | 50.12 | 50.43 | 887,715 | +0.44(+0.88%) |
Oct 02, 2014 | 49.77 | 50.19 | 49.34 | 49.99 | 887,723 | +0.17(+0.33%) |
Oct 01, 2014 | 50.45 | 50.51 | 49.82 | 49.82 | 696,372 | -0.82(-1.61%) |
Sep 30, 2014 | 50.63 | 50.74 | 50.49 | 50.64 | 718,426 | -0.07(-0.15%) |
Sep 29, 2014 | 50.77 | 50.85 | 50.59 | 50.72 | 693,216 | -0.96(-1.85%) |
Sep 26, 2014 | 51.62 | 51.79 | 51.53 | 51.67 | 328,740 | +0.24(+0.47%) |
Sep 25, 2014 | 51.77 | 51.77 | 51.34 | 51.43 | 915,989 | -1.02(-1.94%) |
Sep 24, 2014 | 52.20 | 52.56 | 52.05 | 52.45 | 753,915 | +0.67(+1.29%) |
Sep 23, 2014 | 51.91 | 52.09 | 51.76 | 51.78 | 962,292 | -0.17(-0.33%) |
Sep 22, 2014 | 52.41 | 52.48 | 51.86 | 51.95 | 999,019 | -0.78(-1.47%) |
Sep 19, 2014 | 53.07 | 53.07 | 52.57 | 52.73 | 458,322 | -0.23(-0.44%) |
Sep 18, 2014 | 52.98 | 53.03 | 52.84 | 52.96 | 727,607 | +0.12(+0.23%) |
Sep 17, 2014 | 53.18 | 53.27 | 52.80 | 52.84 | 359,068 | -0.31(-0.59%) |
Sep 16, 2014 | 52.53 | 53.44 | 52.44 | 53.15 | 1,560,481 | +0.42(+0.80%) |
Sep 15, 2014 | 53.10 | 53.14 | 52.73 | 52.73 | 2,264,284 | -0.59(-1.12%) |
Sep 12, 2014 | 53.61 | 53.61 | 53.19 | 53.33 | 329,684 | -0.31(-0.59%) |
Sep 11, 2014 | 53.54 | 53.66 | 53.36 | 53.64 | 489,320 | -0.27(-0.51%) |
Sep 10, 2014 | 53.64 | 53.97 | 53.42 | 53.91 | 557,154 | -0.14(-0.26%) |
Sep 09, 2014 | 54.39 | 54.44 | 53.88 | 54.05 | 818,411 | -0.50(-0.91%) |
Sep 08, 2014 | 54.75 | 54.79 | 54.37 | 54.55 | 851,274 | -0.38(-0.69%) |
Sep 05, 2014 | 54.69 | 54.93 | 54.54 | 54.93 | 541,985 | +0.11(+0.20%) |
Sep 04, 2014 | 54.89 | 54.95 | 54.56 | 54.82 | 608,192 | +0.12(+0.23%) |
Sep 03, 2014 | 54.98 | 54.98 | 54.63 | 54.70 | 446,529 | +0.66(+1.22%) |
Sep 02, 2014 | 54.22 | 54.31 | 53.95 | 54.04 | 492,273 | -0.24(-0.44%) |
Aug 29, 2014 | 54.28 | 54.28 | 54.28 | 54.28 | 520,065 | +0.02(+0.03%) |
Aug 28, 2014 | 54.09 | 54.28 | 54.06 | 54.26 | 308,047 | -0.40(-0.73%) |
Aug 27, 2014 | 54.72 | 54.72 | 54.53 | 54.66 | 532,050 | +0.05(+0.09%) |
Aug 26, 2014 | 54.49 | 54.64 | 54.47 | 54.61 | 537,512 | +0.16(+0.29%) |
Aug 25, 2014 | 54.36 | 54.47 | 54.32 | 54.45 | 151,624 | +0.18(+0.33%) |
Aug 22, 2014 | 54.32 | 54.48 | 54.08 | 54.27 | 271,483 | +0.12(+0.23%) |
Aug 21, 2014 | 54.24 | 54.38 | 54.10 | 54.14 | 481,619 | -0.40(-0.74%) |
Aug 20, 2014 | 54.30 | 54.68 | 54.30 | 54.55 | 964,181 | -0.02(-0.05%) |
Aug 19, 2014 | 54.39 | 54.61 | 54.39 | 54.57 | 597,595 | +0.27(+0.50%) |
Aug 18, 2014 | 54.14 | 54.31 | 54.04 | 54.30 | 444,179 | +0.26(+0.47%) |
Aug 15, 2014 | 54.28 | 54.37 | 53.84 | 54.04 | 721,179 | -0.15(-0.27%) |
Aug 14, 2014 | 54.22 | 54.22 | 54.14 | 54.19 | 364,148 | +0.04(+0.08%) |
Aug 13, 2014 | 54.00 | 54.23 | 54.00 | 54.15 | 1,465,644 | +0.53(+0.99%) |
Aug 12, 2014 | 53.50 | 53.65 | 53.38 | 53.62 | 460,988 | +0.02(+0.03%) |
Aug 11, 2014 | 53.46 | 53.71 | 53.41 | 53.61 | 243,557 | +0.46(+0.87%) |
Aug 08, 2014 | 52.93 | 53.22 | 52.88 | 53.14 | 1,290,096 | +0.33(+0.63%) |
Aug 07, 2014 | 53.14 | 53.21 | 52.70 | 52.81 | 277,907 | -0.26(-0.48%) |
Aug 06, 2014 | 52.95 | 53.23 | 52.95 | 53.07 | 1,251,121 | -0.08(-0.16%) |
Aug 05, 2014 | 53.47 | 53.48 | 53.10 | 53.15 | 799,446 | -0.74(-1.38%) |
Aug 04, 2014 | 53.72 | 53.94 | 53.53 | 53.90 | 903,649 | +0.34(+0.63%) |