Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 53.55 | 53.67 | 53.43 | 53.44 | 980,026 | -0.09(-0.16%) |
Feb 26, 2015 | 53.67 | 53.69 | 53.44 | 53.53 | 724,511 | +0.15(+0.27%) |
Feb 25, 2015 | 53.48 | 53.54 | 53.37 | 53.38 | 4,394,239 | -0.09(-0.17%) |
Feb 24, 2015 | 53.22 | 53.59 | 52.98 | 53.47 | 4,126,912 | +0.55(+1.04%) |
Feb 23, 2015 | 53.00 | 53.16 | 52.82 | 52.92 | 582,431 | -0.38(-0.71%) |
Feb 20, 2015 | 53.04 | 53.37 | 52.85 | 53.30 | 1,295,604 | +0.26(+0.49%) |
Feb 19, 2015 | 53.10 | 53.22 | 52.92 | 53.04 | 510,680 | -0.14(-0.27%) |
Feb 18, 2015 | 53.10 | 53.25 | 52.88 | 53.18 | 436,610 | +0.01(+0.02%) |
Feb 17, 2015 | 53.26 | 53.30 | 52.98 | 53.17 | 881,875 | -0.13(-0.24%) |
Feb 13, 2015 | 53.12 | 53.30 | 53.30 | 53.30 | 1,673,297 | +0.41(+0.78%) |
Feb 12, 2015 | 52.64 | 52.93 | 52.58 | 52.89 | 1,234,586 | +0.63(+1.20%) |
Feb 11, 2015 | 52.16 | 52.38 | 52.04 | 52.26 | 719,862 | -0.18(-0.35%) |
Feb 10, 2015 | 52.47 | 52.54 | 52.28 | 52.44 | 614,187 | +0.10(+0.19%) |
Feb 09, 2015 | 52.45 | 52.46 | 52.25 | 52.34 | 450,304 | -0.23(-0.45%) |
Feb 06, 2015 | 52.89 | 52.89 | 52.44 | 52.58 | 1,538,717 | -0.66(-1.24%) |
Feb 05, 2015 | 52.97 | 53.27 | 52.89 | 53.24 | 890,832 | -0.03(-0.05%) |
Feb 04, 2015 | 53.58 | 53.65 | 53.12 | 53.26 | 5,855,353 | +0.07(+0.13%) |
Feb 03, 2015 | 52.89 | 53.23 | 52.66 | 53.20 | 3,984,682 | +0.52(+0.99%) |
Feb 02, 2015 | 52.48 | 52.79 | 52.29 | 52.68 | 1,376,825 | +0.85(+1.63%) |
Jan 30, 2015 | 52.28 | 52.36 | 51.80 | 51.83 | 2,150,825 | -1.11(-2.09%) |
Jan 29, 2015 | 52.92 | 52.96 | 52.48 | 52.94 | 1,148,174 | +0.12(+0.22%) |
Jan 28, 2015 | 53.31 | 53.42 | 52.74 | 52.82 | 963,005 | -0.39(-0.72%) |
Jan 27, 2015 | 53.19 | 53.35 | 53.02 | 53.20 | 1,518,630 | -0.38(-0.70%) |
Jan 26, 2015 | 53.48 | 53.65 | 53.29 | 53.58 | 1,415,992 | +0.14(+0.27%) |
Jan 23, 2015 | 53.47 | 53.61 | 53.42 | 53.44 | 1,040,287 | -0.06(-0.11%) |
Jan 22, 2015 | 52.98 | 53.60 | 52.71 | 53.50 | 4,112,272 | +0.69(+1.32%) |
Jan 21, 2015 | 52.39 | 52.80 | 52.26 | 52.80 | 3,097,394 | +0.93(+1.79%) |
Jan 20, 2015 | 51.76 | 51.94 | 51.72 | 51.87 | 1,444,747 | -0.18(-0.34%) |
Jan 16, 2015 | 51.50 | 52.07 | 51.47 | 52.05 | 1,403,202 | +0.18(+0.34%) |
Jan 15, 2015 | 52.12 | 52.28 | 51.86 | 51.87 | 2,638,362 | +0.44(+0.86%) |
Jan 14, 2015 | 51.37 | 51.48 | 51.04 | 51.43 | 2,194,235 | -0.26(-0.50%) |
Jan 13, 2015 | 51.87 | 52.11 | 51.36 | 51.69 | 924,921 | +0.47(+0.92%) |
Jan 12, 2015 | 51.40 | 51.56 | 51.16 | 51.22 | 817,454 | -0.15(-0.29%) |
Jan 09, 2015 | 51.48 | 51.58 | 51.21 | 51.37 | 3,076,538 | -0.03(-0.06%) |
Jan 08, 2015 | 51.04 | 51.51 | 51.00 | 51.40 | 2,452,162 | +0.87(+1.72%) |
Jan 07, 2015 | 50.23 | 50.54 | 50.20 | 50.53 | 1,000,758 | +0.87(+1.75%) |
Jan 06, 2015 | 49.90 | 50.10 | 49.43 | 49.66 | 867,092 | -0.52(-1.03%) |
Jan 05, 2015 | 50.74 | 50.74 | 50.13 | 50.18 | 733,433 | -0.58(-1.14%) |
Jan 02, 2015 | 51.21 | 51.21 | 50.64 | 50.76 | 608,599 | -0.25(-0.49%) |
Dec 31, 2014 | 51.21 | 51.01 | 51.01 | 51.01 | 711,650 | +0.22(+0.43%) |
Dec 30, 2014 | 50.82 | 50.89 | 50.71 | 50.79 | 1,217,880 | -0.23(-0.46%) |
Dec 29, 2014 | 51.09 | 51.20 | 50.99 | 51.03 | 437,795 | -0.06(-0.11%) |
Dec 26, 2014 | 51.04 | 51.30 | 51.04 | 51.09 | 310,153 | +0.54(+1.08%) |
Dec 24, 2014 | 50.48 | 50.54 | 50.54 | 50.54 | 423,669 | +0.09(+0.18%) |
Dec 23, 2014 | 50.68 | 50.71 | 50.39 | 50.45 | 1,237,469 | -0.52(-1.02%) |
Dec 22, 2014 | 50.62 | 51.02 | 50.62 | 50.97 | 825,301 | +0.62(+1.23%) |
Dec 19, 2014 | 50.16 | 50.51 | 50.07 | 50.35 | 658,434 | +0.26(+0.52%) |
Dec 18, 2014 | 50.00 | 50.15 | 49.78 | 50.09 | 1,509,726 | +0.41(+0.83%) |
Dec 17, 2014 | 49.05 | 50.09 | 48.85 | 49.68 | 3,900,362 | +0.56(+1.13%) |
Dec 16, 2014 | 49.00 | 49.75 | 48.88 | 49.12 | 2,398,279 | -0.24(-0.49%) |
Dec 15, 2014 | 49.80 | 49.98 | 49.17 | 49.36 | 721,510 | -0.34(-0.68%) |
Dec 12, 2014 | 50.04 | 50.27 | 49.69 | 49.70 | 599,909 | -0.73(-1.45%) |
Dec 11, 2014 | 50.34 | 50.67 | 50.24 | 50.43 | 1,608,870 | +0.07(+0.15%) |
Dec 10, 2014 | 50.97 | 50.97 | 50.32 | 50.36 | 1,021,952 | -0.57(-1.12%) |
Dec 09, 2014 | 50.96 | 50.98 | 50.72 | 50.93 | 2,479,350 | -0.59(-1.14%) |
Dec 08, 2014 | 51.68 | 51.76 | 51.45 | 51.52 | 999,106 | -0.51(-0.99%) |
Dec 05, 2014 | 51.96 | 52.06 | 51.78 | 52.03 | 1,296,574 | +0.07(+0.14%) |
Dec 04, 2014 | 51.98 | 52.09 | 51.86 | 51.96 | 460,745 | +0.32(+0.61%) |
Dec 03, 2014 | 51.56 | 51.69 | 51.48 | 51.64 | 1,749,820 | +0.02(+0.05%) |
Dec 02, 2014 | 51.53 | 51.65 | 51.48 | 51.62 | 2,701,566 | +0.32(+0.63%) |
Dec 01, 2014 | 51.49 | 51.49 | 51.17 | 51.29 | 782,221 | -0.84(-1.61%) |
Nov 28, 2014 | 52.26 | 52.29 | 52.06 | 52.13 | 1,360,190 | -0.46(-0.88%) |
Nov 26, 2014 | 52.32 | 52.60 | 52.60 | 52.60 | 1,045,440 | +0.72(+1.39%) |
Nov 25, 2014 | 52.11 | 52.21 | 51.84 | 51.87 | 1,911,574 | -0.17(-0.32%) |
Nov 24, 2014 | 51.85 | 52.12 | 51.82 | 52.04 | 636,809 | -0.14(-0.27%) |
Nov 21, 2014 | 52.23 | 52.26 | 51.99 | 52.18 | 684,950 | +1.04(+2.04%) |
Nov 20, 2014 | 51.07 | 51.23 | 51.05 | 51.14 | 280,707 | -0.12(-0.23%) |
Nov 19, 2014 | 51.21 | 51.38 | 51.03 | 51.25 | 315,633 | -0.22(-0.43%) |
Nov 18, 2014 | 51.31 | 51.53 | 51.30 | 51.48 | 320,191 | -0.06(-0.11%) |
Nov 17, 2014 | 51.58 | 51.58 | 51.42 | 51.53 | 1,507,909 | -0.51(-0.97%) |
Nov 14, 2014 | 51.82 | 52.12 | 51.78 | 52.04 | 2,788,298 | +0.29(+0.56%) |
Nov 13, 2014 | 51.84 | 51.88 | 51.62 | 51.75 | 381,951 | +0.17(+0.32%) |
Nov 12, 2014 | 51.60 | 51.78 | 51.55 | 51.58 | 377,680 | -0.08(-0.16%) |
Nov 11, 2014 | 51.57 | 51.79 | 51.53 | 51.67 | 1,699,334 | -0.01(-0.02%) |
Nov 10, 2014 | 52.00 | 52.00 | 51.65 | 51.68 | 649,781 | +0.22(+0.43%) |
Nov 07, 2014 | 51.29 | 51.48 | 51.19 | 51.45 | 1,211,620 | +0.13(+0.26%) |
Nov 06, 2014 | 51.45 | 51.54 | 51.27 | 51.32 | 1,888,570 | -0.18(-0.35%) |
Nov 05, 2014 | 51.53 | 51.53 | 51.24 | 51.50 | 421,841 | -0.33(-0.64%) |
Nov 04, 2014 | 51.81 | 51.85 | 51.53 | 51.83 | 445,347 | +0.02(+0.03%) |
Nov 03, 2014 | 52.01 | 52.01 | 51.71 | 51.82 | 824,714 | -0.31(-0.60%) |
Oct 31, 2014 | 52.16 | 52.39 | 52.07 | 52.13 | 1,158,031 | +0.27(+0.51%) |
Oct 30, 2014 | 51.48 | 51.99 | 51.46 | 51.87 | 1,200,054 | +0.26(+0.50%) |
Oct 29, 2014 | 51.85 | 52.02 | 51.41 | 51.61 | 361,061 | +0.12(+0.24%) |
Oct 28, 2014 | 51.24 | 51.54 | 50.97 | 51.48 | 433,582 | +0.81(+1.60%) |
Oct 27, 2014 | 50.51 | 50.70 | 50.97 | 50.67 | 661,441 | -0.30(-0.59%) |
Oct 24, 2014 | 50.69 | 51.09 | 50.69 | 50.97 | 2,478,438 | +0.05(+0.10%) |
Oct 23, 2014 | 50.96 | 51.16 | 50.85 | 50.92 | 750,732 | +0.20(+0.39%) |
Oct 22, 2014 | 50.91 | 50.96 | 50.59 | 50.72 | 782,725 | -0.12(-0.24%) |
Oct 21, 2014 | 50.61 | 50.98 | 50.48 | 50.85 | 684,682 | +0.35(+0.69%) |
Oct 20, 2014 | 50.23 | 50.52 | 50.14 | 50.50 | 438,930 | +0.45(+0.89%) |
Oct 17, 2014 | 50.11 | 50.42 | 49.93 | 50.05 | 694,081 | +0.23(+0.47%) |
Oct 16, 2014 | 49.09 | 50.13 | 49.03 | 49.82 | 1,570,210 | -0.17(-0.35%) |
Oct 15, 2014 | 49.87 | 50.12 | 49.08 | 49.99 | 648,183 | -0.11(-0.22%) |
Oct 14, 2014 | 50.05 | 50.37 | 49.90 | 50.10 | 1,223,914 | +0.14(+0.28%) |
Oct 13, 2014 | 50.21 | 50.56 | 49.96 | 49.96 | 756,707 | +0.24(+0.48%) |
Oct 10, 2014 | 49.99 | 50.18 | 49.64 | 49.72 | 1,519,950 | -0.72(-1.43%) |
Oct 09, 2014 | 50.98 | 50.99 | 50.32 | 50.44 | 758,232 | -0.66(-1.30%) |
Oct 08, 2014 | 50.42 | 51.18 | 50.13 | 51.10 | 810,862 | +0.65(+1.28%) |
Oct 07, 2014 | 50.84 | 50.84 | 50.42 | 50.46 | 535,296 | -0.42(-0.83%) |
Oct 06, 2014 | 51.10 | 51.17 | 50.86 | 50.88 | 599,114 | +0.27(+0.52%) |
Oct 03, 2014 | 50.51 | 50.72 | 50.31 | 50.61 | 884,421 | +0.44(+0.88%) |
Oct 02, 2014 | 49.96 | 50.37 | 49.52 | 50.18 | 884,429 | +0.17(+0.33%) |
Oct 01, 2014 | 50.64 | 50.70 | 50.01 | 50.01 | 693,788 | -0.82(-1.61%) |
Sep 30, 2014 | 50.81 | 50.93 | 50.68 | 50.83 | 715,761 | -0.07(-0.15%) |
Sep 29, 2014 | 50.95 | 51.04 | 50.78 | 50.90 | 690,644 | -0.96(-1.85%) |
Sep 26, 2014 | 51.81 | 51.98 | 51.72 | 51.87 | 327,521 | +0.24(+0.47%) |
Sep 25, 2014 | 51.97 | 51.97 | 51.53 | 51.63 | 912,591 | -1.02(-1.94%) |
Sep 24, 2014 | 52.40 | 52.75 | 52.24 | 52.65 | 751,118 | +0.67(+1.29%) |
Sep 23, 2014 | 52.11 | 52.28 | 51.96 | 51.97 | 958,721 | -0.17(-0.33%) |
Sep 22, 2014 | 52.60 | 52.68 | 52.06 | 52.15 | 995,313 | -0.78(-1.47%) |
Sep 19, 2014 | 53.27 | 53.27 | 52.77 | 52.93 | 456,621 | -0.23(-0.44%) |
Sep 18, 2014 | 53.18 | 53.23 | 53.04 | 53.16 | 724,907 | +0.12(+0.23%) |
Sep 17, 2014 | 53.38 | 53.47 | 53.00 | 53.04 | 357,735 | -0.31(-0.59%) |
Sep 16, 2014 | 52.73 | 53.64 | 52.64 | 53.35 | 1,554,691 | +0.42(+0.80%) |
Sep 15, 2014 | 53.30 | 53.34 | 52.93 | 52.93 | 2,255,883 | -0.60(-1.12%) |
Sep 12, 2014 | 53.81 | 53.81 | 53.38 | 53.52 | 328,460 | -0.31(-0.59%) |
Sep 11, 2014 | 53.74 | 53.86 | 53.56 | 53.84 | 487,505 | -0.27(-0.51%) |
Sep 10, 2014 | 53.84 | 54.17 | 53.62 | 54.11 | 555,087 | -0.14(-0.26%) |
Sep 09, 2014 | 54.59 | 54.64 | 54.08 | 54.25 | 815,374 | -0.50(-0.91%) |
Sep 08, 2014 | 54.96 | 54.99 | 54.58 | 54.75 | 848,115 | -0.38(-0.69%) |
Sep 05, 2014 | 54.89 | 55.13 | 54.74 | 55.13 | 539,974 | +0.11(+0.20%) |
Sep 04, 2014 | 55.10 | 55.16 | 54.77 | 55.02 | 605,935 | +0.12(+0.23%) |
Sep 03, 2014 | 55.18 | 55.18 | 54.83 | 54.90 | 444,873 | +0.66(+1.22%) |
Sep 02, 2014 | 54.42 | 54.51 | 54.15 | 54.24 | 490,447 | -0.24(-0.44%) |
Aug 29, 2014 | 54.49 | 54.48 | 54.48 | 54.48 | 518,136 | +0.02(+0.03%) |
Aug 28, 2014 | 54.30 | 54.48 | 54.26 | 54.46 | 306,904 | -0.40(-0.73%) |
Aug 27, 2014 | 54.93 | 54.93 | 54.73 | 54.86 | 530,076 | +0.05(+0.09%) |
Aug 26, 2014 | 54.69 | 54.84 | 54.68 | 54.81 | 535,518 | +0.16(+0.29%) |
Aug 25, 2014 | 54.56 | 54.67 | 54.53 | 54.65 | 151,061 | +0.18(+0.33%) |
Aug 22, 2014 | 54.52 | 54.68 | 54.28 | 54.47 | 270,476 | +0.12(+0.23%) |
Aug 21, 2014 | 54.44 | 54.59 | 54.30 | 54.34 | 479,832 | -0.41(-0.74%) |
Aug 20, 2014 | 54.50 | 54.88 | 54.50 | 54.75 | 960,603 | -0.02(-0.05%) |
Aug 19, 2014 | 54.59 | 54.82 | 54.59 | 54.78 | 595,378 | +0.27(+0.50%) |
Aug 18, 2014 | 54.34 | 54.51 | 54.25 | 54.50 | 442,531 | +0.26(+0.47%) |
Aug 15, 2014 | 54.48 | 54.57 | 54.04 | 54.25 | 718,503 | -0.15(-0.27%) |
Aug 14, 2014 | 54.42 | 54.42 | 54.34 | 54.39 | 362,797 | +0.04(+0.08%) |
Aug 13, 2014 | 54.20 | 54.43 | 54.20 | 54.35 | 1,460,206 | +0.53(+0.99%) |
Aug 12, 2014 | 53.70 | 53.85 | 53.58 | 53.82 | 459,278 | +0.02(+0.03%) |
Aug 11, 2014 | 53.66 | 53.91 | 53.61 | 53.81 | 242,654 | +0.46(+0.87%) |
Aug 08, 2014 | 53.13 | 53.42 | 53.08 | 53.34 | 1,285,310 | +0.33(+0.63%) |
Aug 07, 2014 | 53.33 | 53.41 | 52.89 | 53.01 | 276,876 | -0.26(-0.48%) |
Aug 06, 2014 | 53.15 | 53.42 | 53.15 | 53.27 | 1,246,479 | -0.08(-0.16%) |
Aug 05, 2014 | 53.67 | 53.68 | 53.30 | 53.35 | 796,480 | -0.75(-1.38%) |
Aug 04, 2014 | 53.92 | 54.14 | 53.73 | 54.10 | 900,297 | +0.34(+0.63%) |
Aug 01, 2014 | 53.44 | 53.87 | 53.40 | 53.76 | 359,073 | +0.30(+0.56%) |
Jul 31, 2014 | 54.38 | 54.38 | 53.38 | 53.46 | 413,143 | -0.88(-1.62%) |
Jul 30, 2014 | 54.73 | 54.73 | 54.08 | 54.34 | 913,105 | +0.02(+0.03%) |
Jul 29, 2014 | 54.50 | 54.61 | 54.30 | 54.32 | 771,078 | -0.02(-0.05%) |
Jul 28, 2014 | 54.05 | 54.35 | 53.91 | 54.34 | 445,366 | +0.56(+1.03%) |
Jul 25, 2014 | 53.87 | 53.87 | 53.66 | 53.79 | 631,450 | -0.21(-0.38%) |
Jul 24, 2014 | 53.97 | 54.07 | 53.89 | 54.00 | 682,461 | +0.20(+0.37%) |
Jul 23, 2014 | 53.91 | 53.95 | 53.76 | 53.80 | 257,792 | +0.10(+0.19%) |
Jul 22, 2014 | 53.69 | 53.81 | 53.67 | 53.70 | 965,520 | +0.65(+1.22%) |
Jul 21, 2014 | 52.81 | 53.13 | 52.68 | 53.05 | 142,592 | +0.13(+0.25%) |
Jul 18, 2014 | 52.89 | 52.98 | 52.80 | 52.92 | 314,896 | +0.61(+1.16%) |
Jul 17, 2014 | 52.68 | 52.94 | 52.28 | 52.31 | 452,517 | -0.63(-1.19%) |
Jul 16, 2014 | 53.15 | 53.15 | 52.94 | 52.94 | 341,514 | +0.04(+0.07%) |
Jul 15, 2014 | 52.99 | 53.03 | 52.67 | 52.91 | 259,363 | +0.03(+0.05%) |
Jul 14, 2014 | 52.79 | 52.93 | 52.79 | 52.88 | 488,489 | +0.27(+0.50%) |
Jul 11, 2014 | 52.56 | 52.65 | 52.46 | 52.61 | 249,395 | -0.12(-0.22%) |
Jul 10, 2014 | 52.11 | 52.73 | 52.11 | 52.73 | 389,662 | -0.21(-0.39%) |
Jul 09, 2014 | 52.79 | 52.95 | 52.62 | 52.94 | 298,360 | +0.11(+0.20%) |
Jul 08, 2014 | 52.79 | 53.05 | 52.71 | 52.83 | 652,364 | -0.29(-0.55%) |
Jul 07, 2014 | 52.97 | 53.15 | 52.96 | 53.12 | 234,909 | +0.00(+0.00%) |
Jul 03, 2014 | 52.75 | 53.12 | 53.12 | 53.12 | 642,150 | +0.21(+0.39%) |
Jul 02, 2014 | 52.11 | 52.94 | 52.11 | 52.91 | 568,708 | +0.51(+0.96%) |
Jul 01, 2014 | 52.22 | 52.42 | 52.20 | 52.41 | 849,370 | +0.44(+0.85%) |
Jun 30, 2014 | 52.18 | 52.21 | 51.92 | 51.97 | 191,250 | +0.04(+0.08%) |
Jun 27, 2014 | 51.68 | 51.96 | 51.66 | 51.92 | 1,875,084 | +0.11(+0.21%) |
Jun 26, 2014 | 52.01 | 52.01 | 51.66 | 51.82 | 527,486 | +0.33(+0.64%) |
Jun 25, 2014 | 51.38 | 51.56 | 51.31 | 51.48 | 275,867 | +0.22(+0.44%) |
Jun 24, 2014 | 51.53 | 51.71 | 51.23 | 51.26 | 539,110 | +0.02(+0.03%) |
Jun 23, 2014 | 51.28 | 51.30 | 51.15 | 51.25 | 175,531 | -0.16(-0.30%) |
Jun 20, 2014 | 51.48 | 51.48 | 51.32 | 51.40 | 269,829 | -0.30(-0.57%) |
Jun 19, 2014 | 51.72 | 51.78 | 51.57 | 51.70 | 1,096,482 | -0.16(-0.32%) |
Jun 18, 2014 | 51.44 | 51.89 | 51.26 | 51.86 | 1,169,121 | +0.29(+0.56%) |
Jun 17, 2014 | 51.51 | 51.60 | 51.46 | 51.57 | 1,010,071 | +0.07(+0.13%) |
Jun 16, 2014 | 51.40 | 51.60 | 51.39 | 51.51 | 766,606 | -0.08(-0.16%) |
Jun 13, 2014 | 51.53 | 51.61 | 51.37 | 51.59 | 401,078 | +0.08(+0.16%) |
Jun 12, 2014 | 51.85 | 51.95 | 51.43 | 51.51 | 211,730 | -0.24(-0.46%) |
Jun 11, 2014 | 51.74 | 51.81 | 51.63 | 51.75 | 292,314 | -0.27(-0.52%) |
Jun 10, 2014 | 51.91 | 52.03 | 51.84 | 52.02 | 385,337 | +0.43(+0.83%) |
Jun 06, 2014 | 51.60 | 51.70 | 51.53 | 51.59 | 262,340 | +0.06(+0.11%) |
Jun 05, 2014 | 51.28 | 51.55 | 51.23 | 51.53 | 585,322 | +0.40(+0.79%) |
Jun 04, 2014 | 51.05 | 51.15 | 50.92 | 51.13 | 472,535 | -0.25(-0.48%) |
Jun 03, 2014 | 51.03 | 51.46 | 51.03 | 51.38 | 535,649 | +0.33(+0.64%) |
Jun 02, 2014 | 51.16 | 51.16 | 51.00 | 51.05 | 866,682 | +0.23(+0.45%) |
May 30, 2014 | 50.97 | 51.03 | 50.76 | 50.82 | 412,364 | -0.32(-0.63%) |
May 29, 2014 | 51.11 | 51.20 | 51.06 | 51.14 | 1,078,324 | +0.02(+0.05%) |
May 28, 2014 | 50.97 | 51.17 | 50.94 | 51.11 | 1,033,289 | +0.34(+0.66%) |
May 27, 2014 | 50.97 | 50.97 | 50.64 | 50.78 | 463,851 | -0.33(-0.64%) |
May 23, 2014 | 51.15 | 51.11 | 51.11 | 51.11 | 411,168 | +0.07(+0.15%) |
May 22, 2014 | 51.03 | 51.06 | 50.95 | 51.03 | 134,741 | +0.25(+0.49%) |
May 21, 2014 | 50.74 | 50.80 | 50.64 | 50.78 | 1,366,366 | +0.39(+0.78%) |
May 20, 2014 | 50.46 | 50.60 | 50.29 | 50.39 | 135,660 | -0.36(-0.71%) |
May 19, 2014 | 50.51 | 50.80 | 50.51 | 50.75 | 516,863 | -0.04(-0.08%) |
May 16, 2014 | 50.33 | 50.81 | 50.33 | 50.79 | 368,939 | +0.77(+1.55%) |
May 15, 2014 | 50.19 | 50.20 | 49.86 | 50.02 | 654,351 | -0.15(-0.30%) |
May 14, 2014 | 50.02 | 50.34 | 50.02 | 50.17 | 266,275 | +0.21(+0.41%) |
May 13, 2014 | 49.84 | 50.06 | 49.78 | 49.96 | 245,812 | +0.18(+0.36%) |
May 12, 2014 | 49.51 | 49.80 | 49.51 | 49.78 | 329,763 | +0.79(+1.61%) |
May 09, 2014 | 48.92 | 49.11 | 48.86 | 48.99 | 133,938 | +0.12(+0.24%) |
May 08, 2014 | 48.89 | 49.13 | 48.82 | 48.88 | 238,758 | -0.12(-0.24%) |
May 07, 2014 | 48.88 | 49.00 | 48.66 | 48.99 | 291,969 | -0.07(-0.15%) |
May 06, 2014 | 48.90 | 49.27 | 48.90 | 49.07 | 214,425 | +0.00(+0.00%) |
May 05, 2014 | 48.95 | 49.07 | 48.77 | 49.07 | 172,350 | -0.15(-0.30%) |
May 02, 2014 | 49.01 | 49.33 | 49.01 | 49.21 | 335,824 | +0.04(+0.08%) |
May 01, 2014 | 48.94 | 49.26 | 48.93 | 49.17 | 226,422 | +0.15(+0.30%) |
Apr 30, 2014 | 48.80 | 49.05 | 48.79 | 49.02 | 311,130 | -0.28(-0.57%) |
Apr 29, 2014 | 49.32 | 49.44 | 49.07 | 49.30 | 327,685 | +0.38(+0.77%) |
Apr 28, 2014 | 48.84 | 49.02 | 48.62 | 48.93 | 445,228 | +0.05(+0.10%) |
Apr 25, 2014 | 48.91 | 48.91 | 48.61 | 48.88 | 1,397,541 | -0.57(-1.15%) |
Apr 24, 2014 | 49.46 | 49.46 | 49.13 | 49.44 | 218,880 | +0.09(+0.18%) |
Apr 23, 2014 | 49.42 | 49.53 | 49.16 | 49.35 | 790,561 | -0.31(-0.63%) |
Apr 22, 2014 | 49.83 | 49.95 | 49.67 | 49.67 | 1,693,898 | -0.16(-0.31%) |
Apr 21, 2014 | 49.96 | 49.96 | 49.72 | 49.82 | 494,923 | -0.23(-0.46%) |
Apr 17, 2014 | 49.95 | 50.05 | 50.05 | 50.05 | 182,052 | +0.11(+0.21%) |
Apr 16, 2014 | 49.80 | 49.99 | 49.63 | 49.95 | 423,618 | +0.40(+0.81%) |
Apr 15, 2014 | 49.73 | 49.76 | 48.99 | 49.54 | 457,275 | -0.49(-0.97%) |
Apr 14, 2014 | 50.05 | 50.15 | 49.81 | 50.03 | 507,522 | +0.14(+0.28%) |
Apr 11, 2014 | 49.63 | 49.95 | 49.63 | 49.89 | 479,966 | -0.11(-0.21%) |
Apr 10, 2014 | 50.39 | 50.51 | 49.89 | 50.00 | 2,024,111 | -0.14(-0.28%) |
Apr 09, 2014 | 50.08 | 50.33 | 49.70 | 50.13 | 381,447 | +0.45(+0.91%) |
Apr 08, 2014 | 49.62 | 49.91 | 49.56 | 49.68 | 366,574 | +0.73(+1.50%) |
Apr 07, 2014 | 49.00 | 49.26 | 48.82 | 48.95 | 577,680 | -0.10(-0.20%) |
Apr 04, 2014 | 49.51 | 49.91 | 49.02 | 49.05 | 391,989 | -0.11(-0.22%) |
Apr 03, 2014 | 49.07 | 49.21 | 48.79 | 49.16 | 876,726 | -0.13(-0.27%) |
Apr 02, 2014 | 49.16 | 49.35 | 49.14 | 49.29 | 656,337 | +0.09(+0.18%) |
Apr 01, 2014 | 49.06 | 49.21 | 48.99 | 49.20 | 461,771 | +0.61(+1.25%) |
Mar 31, 2014 | 48.79 | 48.84 | 48.56 | 48.59 | 343,815 | +0.16(+0.34%) |
Mar 28, 2014 | 48.19 | 48.71 | 48.01 | 48.42 | 299,450 | +0.47(+0.98%) |
Mar 27, 2014 | 47.59 | 48.01 | 47.59 | 47.96 | 670,606 | +0.40(+0.85%) |
Mar 26, 2014 | 47.85 | 47.94 | 47.55 | 47.55 | 509,158 | +0.02(+0.05%) |
Mar 25, 2014 | 47.46 | 47.68 | 47.35 | 47.53 | 532,572 | +0.37(+0.78%) |
Mar 24, 2014 | 47.08 | 47.27 | 46.93 | 47.16 | 364,674 | +0.41(+0.88%) |
Mar 21, 2014 | 46.83 | 47.21 | 46.66 | 46.75 | 549,850 | +0.33(+0.71%) |
Mar 20, 2014 | 45.99 | 46.47 | 45.93 | 46.42 | 613,881 | -0.22(-0.48%) |
Mar 19, 2014 | 47.24 | 47.27 | 46.41 | 46.64 | 471,193 | -0.82(-1.73%) |
Mar 18, 2014 | 47.22 | 47.55 | 47.20 | 47.46 | 294,745 | +0.33(+0.70%) |
Mar 17, 2014 | 47.03 | 47.29 | 47.03 | 47.13 | 364,188 | +0.49(+1.04%) |
Mar 14, 2014 | 46.65 | 47.00 | 46.59 | 46.65 | 595,971 | +0.12(+0.25%) |
Mar 13, 2014 | 47.25 | 47.34 | 46.34 | 46.53 | 561,212 | -0.73(-1.55%) |
Mar 12, 2014 | 46.97 | 47.33 | 46.86 | 47.27 | 1,556,970 | -0.03(-0.07%) |
Mar 11, 2014 | 47.86 | 47.92 | 47.23 | 47.30 | 565,966 | -0.37(-0.78%) |
Mar 10, 2014 | 47.58 | 47.68 | 47.35 | 47.67 | 626,534 | -0.33(-0.69%) |
Mar 07, 2014 | 48.28 | 48.28 | 47.70 | 48.00 | 859,270 | -0.46(-0.95%) |
Mar 06, 2014 | 48.21 | 48.60 | 48.21 | 48.46 | 1,713,918 | +0.59(+1.24%) |
Mar 05, 2014 | 47.69 | 47.87 | 47.62 | 47.87 | 798,608 | -0.02(-0.05%) |
Mar 04, 2014 | 47.89 | 48.06 | 47.78 | 47.89 | 625,761 | +0.50(+1.06%) |