Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 55.50 | 55.74 | 55.24 | 55.28 | 3,129,680 | -0.49(-0.87%) |
May 28, 2015 | 55.51 | 55.95 | 55.51 | 55.76 | 4,163,685 | -0.95(-1.67%) |
May 27, 2015 | 56.45 | 56.74 | 56.38 | 56.71 | 1,829,188 | -0.13(-0.22%) |
May 26, 2015 | 57.28 | 57.28 | 56.69 | 56.84 | 719,596 | -0.44(-0.77%) |
May 22, 2015 | 57.21 | 57.28 | 57.28 | 57.28 | 1,457,514 | +0.62(+1.09%) |
May 21, 2015 | 56.49 | 56.71 | 56.38 | 56.66 | 1,894,833 | -0.08(-0.13%) |
May 20, 2015 | 56.74 | 56.86 | 56.48 | 56.74 | 2,589,633 | -0.09(-0.15%) |
May 19, 2015 | 56.80 | 56.87 | 56.70 | 56.82 | 1,026,733 | +0.37(+0.66%) |
May 18, 2015 | 56.65 | 56.65 | 56.44 | 56.45 | 1,658,581 | -0.48(-0.84%) |
May 15, 2015 | 56.53 | 56.93 | 56.46 | 56.93 | 1,373,652 | +0.47(+0.83%) |
May 14, 2015 | 56.31 | 56.51 | 56.18 | 56.46 | 580,200 | +0.46(+0.81%) |
May 13, 2015 | 56.16 | 56.30 | 55.97 | 56.00 | 1,628,611 | +0.09(+0.16%) |
May 12, 2015 | 55.79 | 56.01 | 55.63 | 55.91 | 1,147,191 | -0.23(-0.41%) |
May 11, 2015 | 56.44 | 56.67 | 56.12 | 56.14 | 948,359 | -0.55(-0.97%) |
May 08, 2015 | 56.54 | 56.87 | 56.54 | 56.69 | 2,703,398 | +0.67(+1.20%) |
May 07, 2015 | 55.77 | 56.03 | 55.65 | 56.02 | 1,832,611 | -0.19(-0.34%) |
May 06, 2015 | 56.73 | 56.84 | 56.10 | 56.21 | 1,760,083 | -0.70(-1.24%) |
May 05, 2015 | 57.30 | 57.39 | 56.84 | 56.91 | 1,420,123 | -0.94(-1.62%) |
May 04, 2015 | 57.51 | 57.91 | 57.43 | 57.85 | 560,974 | +0.49(+0.86%) |
May 01, 2015 | 57.20 | 57.46 | 57.04 | 57.36 | 787,582 | +0.33(+0.59%) |
Apr 30, 2015 | 57.29 | 57.41 | 56.99 | 57.02 | 1,040,910 | -0.75(-1.30%) |
Apr 29, 2015 | 57.77 | 57.93 | 57.57 | 57.77 | 1,386,671 | -0.69(-1.18%) |
Apr 28, 2015 | 58.45 | 58.53 | 58.18 | 58.46 | 1,726,662 | -0.03(-0.05%) |
Apr 27, 2015 | 58.50 | 58.55 | 58.33 | 58.49 | 1,180,045 | +0.31(+0.53%) |
Apr 24, 2015 | 58.35 | 58.35 | 58.14 | 58.19 | 930,793 | +0.07(+0.12%) |
Apr 23, 2015 | 57.88 | 58.23 | 57.70 | 58.12 | 1,730,444 | +0.24(+0.42%) |
Apr 22, 2015 | 57.82 | 57.91 | 57.60 | 57.87 | 1,162,552 | +0.59(+1.02%) |
Apr 21, 2015 | 57.43 | 57.54 | 57.25 | 57.29 | 1,337,052 | +0.40(+0.71%) |
Apr 20, 2015 | 56.79 | 57.01 | 56.65 | 56.89 | 867,197 | +0.08(+0.15%) |
Apr 17, 2015 | 56.61 | 56.90 | 56.38 | 56.80 | 1,992,916 | -0.99(-1.71%) |
Apr 16, 2015 | 57.49 | 57.99 | 57.38 | 57.79 | 2,371,128 | +0.49(+0.85%) |
Apr 15, 2015 | 57.03 | 57.33 | 57.00 | 57.30 | 1,520,869 | +0.14(+0.25%) |
Apr 14, 2015 | 57.12 | 57.30 | 56.92 | 57.16 | 1,628,838 | -0.03(-0.06%) |
Apr 13, 2015 | 57.44 | 57.65 | 57.15 | 57.20 | 1,842,664 | -0.03(-0.04%) |
Apr 10, 2015 | 57.04 | 57.29 | 56.88 | 57.22 | 937,670 | -0.01(-0.01%) |
Apr 09, 2015 | 56.72 | 57.38 | 56.72 | 57.23 | 2,058,778 | +0.97(+1.73%) |
Apr 08, 2015 | 56.27 | 56.45 | 56.02 | 56.26 | 1,773,387 | +1.32(+2.41%) |
Apr 07, 2015 | 55.09 | 55.20 | 54.94 | 54.94 | 612,614 | -0.18(-0.32%) |
Apr 06, 2015 | 54.94 | 55.36 | 54.88 | 55.11 | 1,360,411 | +0.44(+0.81%) |
Apr 02, 2015 | 54.36 | 54.67 | 54.67 | 54.67 | 801,382 | +0.57(+1.05%) |
Apr 01, 2015 | 53.91 | 54.12 | 53.82 | 54.10 | 1,440,609 | +0.52(+0.97%) |
Mar 31, 2015 | 53.53 | 53.68 | 53.39 | 53.58 | 500,483 | -0.27(-0.50%) |
Mar 30, 2015 | 53.60 | 53.92 | 53.40 | 53.85 | 652,320 | +0.87(+1.64%) |
Mar 27, 2015 | 52.87 | 53.08 | 52.81 | 52.98 | 659,278 | +0.25(+0.48%) |
Mar 26, 2015 | 52.78 | 52.84 | 52.52 | 52.73 | 660,120 | -0.09(-0.17%) |
Mar 25, 2015 | 53.38 | 53.50 | 52.82 | 52.82 | 722,992 | -0.64(-1.19%) |
Mar 24, 2015 | 53.36 | 53.46 | 53.29 | 53.45 | 2,122,211 | +0.07(+0.13%) |
Mar 23, 2015 | 53.56 | 53.56 | 53.23 | 53.39 | 1,126,036 | +0.01(+0.02%) |
Mar 20, 2015 | 53.17 | 53.49 | 53.16 | 53.38 | 1,920,015 | +0.38(+0.71%) |
Mar 19, 2015 | 53.06 | 53.06 | 52.75 | 53.00 | 2,373,868 | -0.29(-0.55%) |
Mar 18, 2015 | 52.37 | 53.49 | 52.21 | 53.29 | 1,183,963 | +0.90(+1.71%) |
Mar 17, 2015 | 52.04 | 52.43 | 51.96 | 52.40 | 1,371,737 | +0.28(+0.54%) |
Mar 16, 2015 | 51.85 | 52.17 | 51.84 | 52.12 | 940,432 | +0.65(+1.26%) |
Mar 13, 2015 | 51.66 | 51.66 | 51.29 | 51.47 | 1,634,745 | -0.48(-0.92%) |
Mar 12, 2015 | 51.99 | 52.15 | 51.90 | 51.95 | 1,224,886 | +0.43(+0.83%) |
Mar 11, 2015 | 51.39 | 51.56 | 51.36 | 51.52 | 1,154,653 | +0.29(+0.57%) |
Mar 10, 2015 | 51.48 | 51.59 | 51.22 | 51.23 | 888,254 | -1.06(-2.03%) |
Mar 09, 2015 | 52.40 | 52.43 | 52.25 | 52.29 | 621,684 | -0.05(-0.10%) |
Mar 06, 2015 | 52.71 | 52.76 | 52.17 | 52.34 | 1,463,680 | -0.49(-0.93%) |
Mar 05, 2015 | 52.97 | 52.98 | 52.74 | 52.83 | 749,527 | -0.13(-0.25%) |
Mar 04, 2015 | 52.81 | 53.33 | 52.75 | 52.97 | 913,191 | -0.36(-0.68%) |
Mar 03, 2015 | 53.49 | 53.50 | 53.29 | 53.33 | 861,707 | -0.33(-0.61%) |
Mar 02, 2015 | 53.55 | 53.68 | 53.40 | 53.65 | 1,625,800 | +0.22(+0.41%) |
Feb 27, 2015 | 53.55 | 53.66 | 53.43 | 53.44 | 980,062 | -0.09(-0.16%) |
Feb 26, 2015 | 53.66 | 53.69 | 53.44 | 53.52 | 724,538 | +0.15(+0.27%) |
Feb 25, 2015 | 53.48 | 53.54 | 53.37 | 53.38 | 4,394,399 | -0.09(-0.17%) |
Feb 24, 2015 | 53.22 | 53.59 | 52.98 | 53.47 | 4,127,063 | +0.55(+1.04%) |
Feb 23, 2015 | 52.99 | 53.16 | 52.82 | 52.92 | 582,452 | -0.38(-0.71%) |
Feb 20, 2015 | 53.04 | 53.37 | 52.85 | 53.29 | 1,295,651 | +0.26(+0.49%) |
Feb 19, 2015 | 53.09 | 53.22 | 52.92 | 53.04 | 510,698 | -0.14(-0.27%) |
Feb 18, 2015 | 53.10 | 53.25 | 52.88 | 53.18 | 436,626 | +0.01(+0.02%) |
Feb 17, 2015 | 53.26 | 53.29 | 52.98 | 53.17 | 881,907 | -0.13(-0.24%) |
Feb 13, 2015 | 53.12 | 53.29 | 53.29 | 53.29 | 1,673,358 | +0.41(+0.78%) |
Feb 12, 2015 | 52.64 | 52.93 | 52.57 | 52.88 | 1,234,631 | +0.63(+1.20%) |
Feb 11, 2015 | 52.16 | 52.38 | 52.04 | 52.26 | 719,888 | -0.18(-0.35%) |
Feb 10, 2015 | 52.47 | 52.54 | 52.27 | 52.44 | 614,209 | +0.10(+0.19%) |
Feb 09, 2015 | 52.45 | 52.46 | 52.25 | 52.34 | 450,320 | -0.23(-0.45%) |
Feb 06, 2015 | 52.88 | 52.88 | 52.44 | 52.57 | 1,538,773 | -0.66(-1.24%) |
Feb 05, 2015 | 52.97 | 53.27 | 52.89 | 53.24 | 890,864 | -0.03(-0.05%) |
Feb 04, 2015 | 53.58 | 53.65 | 53.12 | 53.26 | 5,855,566 | +0.07(+0.13%) |
Feb 03, 2015 | 52.88 | 53.22 | 52.66 | 53.19 | 3,984,827 | +0.52(+0.99%) |
Feb 02, 2015 | 52.47 | 52.78 | 52.29 | 52.68 | 1,376,875 | +0.85(+1.63%) |
Jan 30, 2015 | 52.27 | 52.36 | 51.80 | 51.83 | 2,150,904 | -1.11(-2.09%) |
Jan 29, 2015 | 52.92 | 52.96 | 52.48 | 52.93 | 1,148,216 | +0.12(+0.22%) |
Jan 28, 2015 | 53.30 | 53.42 | 52.73 | 52.82 | 963,040 | -0.39(-0.72%) |
Jan 27, 2015 | 53.19 | 53.34 | 53.02 | 53.20 | 1,518,685 | -0.38(-0.70%) |
Jan 26, 2015 | 53.48 | 53.65 | 53.29 | 53.58 | 1,416,044 | +0.14(+0.27%) |
Jan 23, 2015 | 53.47 | 53.61 | 53.42 | 53.44 | 1,040,325 | -0.06(-0.11%) |
Jan 22, 2015 | 52.98 | 53.60 | 52.71 | 53.50 | 4,112,422 | +0.69(+1.32%) |
Jan 21, 2015 | 52.39 | 52.80 | 52.26 | 52.80 | 3,097,507 | +0.93(+1.79%) |
Jan 20, 2015 | 51.75 | 51.94 | 51.72 | 51.87 | 1,444,800 | -0.18(-0.34%) |
Jan 16, 2015 | 51.49 | 52.07 | 51.47 | 52.05 | 1,403,253 | +0.18(+0.34%) |
Jan 15, 2015 | 52.12 | 52.27 | 51.85 | 51.87 | 2,638,458 | +0.44(+0.86%) |
Jan 14, 2015 | 51.37 | 51.48 | 51.03 | 51.43 | 2,194,315 | -0.26(-0.50%) |
Jan 13, 2015 | 51.87 | 52.11 | 51.36 | 51.69 | 924,955 | +0.47(+0.92%) |
Jan 12, 2015 | 51.40 | 51.55 | 51.16 | 51.22 | 817,483 | -0.15(-0.29%) |
Jan 09, 2015 | 51.48 | 51.58 | 51.21 | 51.37 | 3,076,650 | -0.03(-0.07%) |
Jan 08, 2015 | 51.03 | 51.51 | 51.00 | 51.40 | 2,452,252 | +0.87(+1.72%) |
Jan 07, 2015 | 50.23 | 50.54 | 50.20 | 50.53 | 1,000,794 | +0.87(+1.75%) |
Jan 06, 2015 | 49.90 | 50.10 | 49.43 | 49.66 | 867,124 | -0.52(-1.03%) |
Jan 05, 2015 | 50.74 | 50.74 | 50.13 | 50.18 | 733,460 | -0.58(-1.14%) |
Jan 02, 2015 | 51.21 | 51.21 | 50.64 | 50.76 | 608,621 | -0.25(-0.49%) |
Dec 31, 2014 | 51.21 | 51.01 | 51.01 | 51.01 | 711,676 | +0.22(+0.43%) |
Dec 30, 2014 | 50.82 | 50.89 | 50.70 | 50.79 | 1,217,925 | -0.23(-0.46%) |
Dec 29, 2014 | 51.09 | 51.19 | 50.99 | 51.03 | 437,811 | -0.06(-0.11%) |
Dec 26, 2014 | 51.04 | 51.29 | 51.04 | 51.08 | 310,164 | +0.54(+1.08%) |
Dec 24, 2014 | 50.47 | 50.54 | 50.54 | 50.54 | 423,685 | +0.09(+0.18%) |
Dec 23, 2014 | 50.67 | 50.71 | 50.39 | 50.45 | 1,237,514 | -0.52(-1.02%) |
Dec 22, 2014 | 50.62 | 51.02 | 50.62 | 50.97 | 825,331 | +0.62(+1.23%) |
Dec 19, 2014 | 50.16 | 50.51 | 50.07 | 50.35 | 658,458 | +0.26(+0.52%) |
Dec 18, 2014 | 50.00 | 50.15 | 49.78 | 50.09 | 1,509,781 | +0.41(+0.83%) |
Dec 17, 2014 | 49.05 | 50.09 | 48.85 | 49.68 | 3,900,504 | +0.56(+1.13%) |
Dec 16, 2014 | 49.00 | 49.75 | 48.88 | 49.12 | 2,398,367 | -0.24(-0.49%) |
Dec 15, 2014 | 49.80 | 49.97 | 49.17 | 49.36 | 721,537 | -0.34(-0.68%) |
Dec 12, 2014 | 50.04 | 50.27 | 49.69 | 49.70 | 599,931 | -0.73(-1.45%) |
Dec 11, 2014 | 50.34 | 50.67 | 50.24 | 50.43 | 1,608,929 | +0.07(+0.15%) |
Dec 10, 2014 | 50.97 | 50.97 | 50.32 | 50.36 | 1,021,989 | -0.57(-1.12%) |
Dec 09, 2014 | 50.96 | 50.98 | 50.72 | 50.93 | 2,479,440 | -0.59(-1.14%) |
Dec 08, 2014 | 51.68 | 51.76 | 51.45 | 51.52 | 999,142 | -0.51(-0.99%) |
Dec 05, 2014 | 51.96 | 52.06 | 51.78 | 52.03 | 1,296,621 | +0.07(+0.14%) |
Dec 04, 2014 | 51.98 | 52.09 | 51.86 | 51.96 | 460,762 | +0.31(+0.61%) |
Dec 03, 2014 | 51.56 | 51.69 | 51.47 | 51.64 | 1,749,884 | +0.02(+0.05%) |
Dec 02, 2014 | 51.53 | 51.65 | 51.48 | 51.62 | 2,701,664 | +0.32(+0.63%) |
Dec 01, 2014 | 51.49 | 51.49 | 51.17 | 51.29 | 782,249 | -0.84(-1.61%) |
Nov 28, 2014 | 52.26 | 52.29 | 52.06 | 52.13 | 1,360,240 | -0.46(-0.88%) |
Nov 26, 2014 | 52.32 | 52.59 | 52.59 | 52.59 | 1,045,478 | +0.72(+1.39%) |
Nov 25, 2014 | 52.10 | 52.20 | 51.84 | 51.87 | 1,911,644 | -0.17(-0.32%) |
Nov 24, 2014 | 51.85 | 52.11 | 51.82 | 52.04 | 636,832 | -0.14(-0.27%) |
Nov 21, 2014 | 52.23 | 52.25 | 51.99 | 52.18 | 684,975 | +1.04(+2.04%) |
Nov 20, 2014 | 51.07 | 51.23 | 51.04 | 51.13 | 280,718 | -0.12(-0.23%) |
Nov 19, 2014 | 51.21 | 51.38 | 51.03 | 51.25 | 315,645 | -0.22(-0.43%) |
Nov 18, 2014 | 51.31 | 51.52 | 51.30 | 51.47 | 320,202 | -0.06(-0.11%) |
Nov 17, 2014 | 51.58 | 51.58 | 51.42 | 51.53 | 1,507,964 | -0.51(-0.97%) |
Nov 14, 2014 | 51.81 | 52.11 | 51.78 | 52.04 | 2,788,399 | +0.29(+0.56%) |
Nov 13, 2014 | 51.84 | 51.88 | 51.62 | 51.75 | 381,965 | +0.17(+0.32%) |
Nov 12, 2014 | 51.60 | 51.78 | 51.55 | 51.58 | 377,694 | -0.08(-0.16%) |
Nov 11, 2014 | 51.57 | 51.79 | 51.53 | 51.67 | 1,699,396 | -0.01(-0.02%) |
Nov 10, 2014 | 52.00 | 52.00 | 51.65 | 51.67 | 649,804 | +0.22(+0.43%) |
Nov 07, 2014 | 51.28 | 51.47 | 51.19 | 51.45 | 1,211,664 | +0.13(+0.26%) |
Nov 06, 2014 | 51.45 | 51.54 | 51.27 | 51.32 | 1,888,639 | -0.18(-0.35%) |
Nov 05, 2014 | 51.53 | 51.53 | 51.23 | 51.50 | 421,856 | -0.33(-0.64%) |
Nov 04, 2014 | 51.81 | 51.85 | 51.53 | 51.83 | 445,363 | +0.02(+0.03%) |
Nov 03, 2014 | 52.01 | 52.01 | 51.71 | 51.81 | 824,744 | -0.31(-0.60%) |
Oct 31, 2014 | 52.15 | 52.38 | 52.07 | 52.13 | 1,158,073 | +0.27(+0.51%) |
Oct 30, 2014 | 51.48 | 51.98 | 51.46 | 51.86 | 1,200,098 | +0.26(+0.50%) |
Oct 29, 2014 | 51.85 | 52.02 | 51.41 | 51.61 | 361,074 | +0.12(+0.24%) |
Oct 28, 2014 | 51.24 | 51.54 | 50.97 | 51.48 | 433,598 | +0.81(+1.60%) |
Oct 27, 2014 | 50.51 | 50.70 | 50.97 | 50.67 | 661,466 | -0.30(-0.59%) |
Oct 24, 2014 | 50.69 | 51.09 | 50.69 | 50.97 | 2,478,528 | +0.05(+0.10%) |
Oct 23, 2014 | 50.96 | 51.16 | 50.84 | 50.92 | 750,760 | +0.20(+0.39%) |
Oct 22, 2014 | 50.91 | 50.96 | 50.59 | 50.72 | 782,754 | -0.12(-0.24%) |
Oct 21, 2014 | 50.60 | 50.98 | 50.48 | 50.84 | 684,707 | +0.35(+0.69%) |
Oct 20, 2014 | 50.23 | 50.52 | 50.14 | 50.50 | 438,946 | +0.45(+0.89%) |
Oct 17, 2014 | 50.11 | 50.41 | 49.93 | 50.05 | 694,106 | +0.23(+0.47%) |
Oct 16, 2014 | 49.09 | 50.13 | 49.03 | 49.82 | 1,570,267 | -0.17(-0.35%) |
Oct 15, 2014 | 49.87 | 50.12 | 49.08 | 49.99 | 648,207 | -0.11(-0.22%) |
Oct 14, 2014 | 50.05 | 50.37 | 49.90 | 50.10 | 1,223,959 | +0.14(+0.28%) |
Oct 13, 2014 | 50.21 | 50.56 | 49.96 | 49.96 | 756,735 | +0.24(+0.48%) |
Oct 10, 2014 | 49.99 | 50.18 | 49.63 | 49.72 | 1,520,005 | -0.72(-1.43%) |
Oct 09, 2014 | 50.98 | 50.99 | 50.31 | 50.44 | 758,260 | -0.66(-1.30%) |
Oct 08, 2014 | 50.41 | 51.18 | 50.13 | 51.10 | 810,892 | +0.65(+1.28%) |
Oct 07, 2014 | 50.84 | 50.84 | 50.41 | 50.46 | 535,316 | -0.42(-0.83%) |
Oct 06, 2014 | 51.10 | 51.17 | 50.86 | 50.88 | 599,136 | +0.27(+0.52%) |
Oct 03, 2014 | 50.51 | 50.72 | 50.31 | 50.61 | 884,453 | +0.44(+0.88%) |
Oct 02, 2014 | 49.96 | 50.37 | 49.52 | 50.17 | 884,462 | +0.17(+0.33%) |
Oct 01, 2014 | 50.64 | 50.70 | 50.01 | 50.01 | 693,813 | -0.82(-1.61%) |
Sep 30, 2014 | 50.81 | 50.93 | 50.68 | 50.83 | 715,787 | -0.07(-0.15%) |
Sep 29, 2014 | 50.95 | 51.04 | 50.78 | 50.90 | 690,669 | -0.96(-1.85%) |
Sep 26, 2014 | 51.81 | 51.98 | 51.72 | 51.86 | 327,533 | +0.24(+0.47%) |
Sep 25, 2014 | 51.96 | 51.96 | 51.53 | 51.62 | 912,624 | -1.02(-1.94%) |
Sep 24, 2014 | 52.39 | 52.75 | 52.24 | 52.64 | 751,146 | +0.67(+1.29%) |
Sep 23, 2014 | 52.10 | 52.28 | 51.96 | 51.97 | 958,756 | -0.17(-0.33%) |
Sep 22, 2014 | 52.60 | 52.68 | 52.06 | 52.15 | 995,349 | -0.78(-1.47%) |
Sep 19, 2014 | 53.27 | 53.27 | 52.77 | 52.93 | 456,638 | -0.23(-0.44%) |
Sep 18, 2014 | 53.17 | 53.22 | 53.03 | 53.16 | 724,934 | +0.12(+0.23%) |
Sep 17, 2014 | 53.37 | 53.46 | 52.99 | 53.03 | 357,748 | -0.31(-0.59%) |
Sep 16, 2014 | 52.73 | 53.64 | 52.64 | 53.35 | 1,554,748 | +0.42(+0.80%) |
Sep 15, 2014 | 53.30 | 53.34 | 52.93 | 52.93 | 2,255,965 | -0.60(-1.12%) |
Sep 12, 2014 | 53.80 | 53.80 | 53.38 | 53.52 | 328,472 | -0.32(-0.59%) |
Sep 11, 2014 | 53.74 | 53.86 | 53.56 | 53.84 | 487,522 | -0.27(-0.51%) |
Sep 10, 2014 | 53.84 | 54.17 | 53.61 | 54.11 | 555,107 | -0.14(-0.26%) |
Sep 09, 2014 | 54.59 | 54.64 | 54.08 | 54.25 | 815,404 | -0.50(-0.91%) |
Sep 08, 2014 | 54.96 | 54.99 | 54.58 | 54.75 | 848,146 | -0.38(-0.69%) |
Sep 05, 2014 | 54.89 | 55.13 | 54.74 | 55.13 | 539,994 | +0.11(+0.20%) |
Sep 04, 2014 | 55.10 | 55.16 | 54.77 | 55.02 | 605,957 | +0.12(+0.23%) |
Sep 03, 2014 | 55.18 | 55.18 | 54.83 | 54.90 | 444,889 | +0.66(+1.22%) |
Sep 02, 2014 | 54.42 | 54.51 | 54.15 | 54.24 | 490,465 | -0.24(-0.44%) |
Aug 29, 2014 | 54.48 | 54.48 | 54.48 | 54.48 | 518,154 | +0.02(+0.03%) |
Aug 28, 2014 | 54.29 | 54.48 | 54.26 | 54.46 | 306,915 | -0.40(-0.73%) |
Aug 27, 2014 | 54.92 | 54.92 | 54.73 | 54.86 | 530,096 | +0.05(+0.09%) |
Aug 26, 2014 | 54.69 | 54.84 | 54.67 | 54.81 | 535,538 | +0.16(+0.29%) |
Aug 25, 2014 | 54.56 | 54.67 | 54.53 | 54.65 | 151,067 | +0.18(+0.33%) |
Aug 22, 2014 | 54.52 | 54.68 | 54.28 | 54.47 | 270,486 | +0.12(+0.23%) |
Aug 21, 2014 | 54.44 | 54.58 | 54.30 | 54.34 | 479,850 | -0.41(-0.74%) |
Aug 20, 2014 | 54.50 | 54.88 | 54.50 | 54.75 | 960,638 | -0.02(-0.05%) |
Aug 19, 2014 | 54.59 | 54.82 | 54.59 | 54.77 | 595,400 | +0.27(+0.50%) |
Aug 18, 2014 | 54.34 | 54.51 | 54.24 | 54.50 | 442,547 | +0.26(+0.47%) |
Aug 15, 2014 | 54.48 | 54.57 | 54.04 | 54.24 | 718,529 | -0.15(-0.27%) |
Aug 14, 2014 | 54.42 | 54.42 | 54.34 | 54.39 | 362,810 | +0.04(+0.08%) |
Aug 13, 2014 | 54.20 | 54.43 | 54.20 | 54.35 | 1,460,259 | +0.53(+0.99%) |
Aug 12, 2014 | 53.70 | 53.85 | 53.58 | 53.82 | 459,295 | +0.02(+0.03%) |
Aug 11, 2014 | 53.65 | 53.90 | 53.61 | 53.80 | 242,662 | +0.46(+0.87%) |
Aug 08, 2014 | 53.12 | 53.42 | 53.07 | 53.34 | 1,285,357 | +0.33(+0.63%) |
Aug 07, 2014 | 53.33 | 53.41 | 52.89 | 53.01 | 276,886 | -0.26(-0.48%) |
Aug 06, 2014 | 53.15 | 53.42 | 53.15 | 53.27 | 1,246,525 | -0.08(-0.16%) |
Aug 05, 2014 | 53.66 | 53.68 | 53.30 | 53.35 | 796,509 | -0.75(-1.38%) |
Aug 04, 2014 | 53.92 | 54.14 | 53.73 | 54.09 | 900,330 | +0.34(+0.63%) |
Aug 01, 2014 | 53.44 | 53.87 | 53.40 | 53.75 | 359,086 | +0.30(+0.56%) |
Jul 31, 2014 | 54.38 | 54.38 | 53.38 | 53.46 | 413,158 | -0.88(-1.62%) |
Jul 30, 2014 | 54.73 | 54.73 | 54.08 | 54.33 | 913,138 | +0.02(+0.03%) |
Jul 29, 2014 | 54.50 | 54.61 | 54.29 | 54.32 | 771,106 | -0.02(-0.05%) |
Jul 28, 2014 | 54.04 | 54.35 | 53.91 | 54.34 | 445,382 | +0.56(+1.03%) |
Jul 25, 2014 | 53.87 | 53.87 | 53.65 | 53.79 | 631,473 | -0.21(-0.38%) |
Jul 24, 2014 | 53.97 | 54.07 | 53.89 | 53.99 | 682,486 | +0.20(+0.37%) |
Jul 23, 2014 | 53.91 | 53.95 | 53.76 | 53.80 | 257,802 | +0.10(+0.19%) |
Jul 22, 2014 | 53.69 | 53.80 | 53.66 | 53.70 | 965,556 | +0.65(+1.22%) |
Jul 21, 2014 | 52.81 | 53.13 | 52.68 | 53.05 | 142,598 | +0.13(+0.25%) |
Jul 18, 2014 | 52.88 | 52.98 | 52.80 | 52.92 | 314,907 | +0.61(+1.16%) |
Jul 17, 2014 | 52.68 | 52.94 | 52.28 | 52.31 | 452,534 | -0.63(-1.19%) |
Jul 16, 2014 | 53.15 | 53.15 | 52.94 | 52.94 | 341,527 | +0.04(+0.07%) |
Jul 15, 2014 | 52.98 | 53.02 | 52.67 | 52.90 | 259,373 | +0.03(+0.05%) |
Jul 14, 2014 | 52.78 | 52.93 | 52.78 | 52.88 | 488,507 | +0.27(+0.50%) |
Jul 11, 2014 | 52.56 | 52.65 | 52.46 | 52.61 | 249,404 | -0.12(-0.22%) |
Jul 10, 2014 | 52.10 | 52.73 | 52.10 | 52.73 | 389,676 | -0.21(-0.39%) |
Jul 09, 2014 | 52.79 | 52.95 | 52.62 | 52.93 | 298,371 | +0.11(+0.20%) |
Jul 08, 2014 | 52.79 | 53.05 | 52.71 | 52.83 | 652,387 | -0.29(-0.55%) |
Jul 07, 2014 | 52.97 | 53.15 | 52.96 | 53.12 | 234,917 | +0.00(+0.00%) |
Jul 03, 2014 | 52.75 | 53.12 | 53.12 | 53.12 | 642,174 | +0.21(+0.39%) |
Jul 02, 2014 | 52.10 | 52.94 | 52.10 | 52.91 | 568,729 | +0.51(+0.97%) |
Jul 01, 2014 | 52.22 | 52.42 | 52.20 | 52.40 | 849,401 | +0.44(+0.85%) |
Jun 30, 2014 | 52.18 | 52.21 | 51.92 | 51.96 | 191,257 | +0.04(+0.08%) |
Jun 27, 2014 | 51.68 | 51.96 | 51.66 | 51.92 | 1,875,152 | +0.11(+0.21%) |
Jun 26, 2014 | 52.01 | 52.01 | 51.66 | 51.81 | 527,505 | +0.33(+0.64%) |
Jun 25, 2014 | 51.38 | 51.56 | 51.31 | 51.48 | 275,877 | +0.22(+0.44%) |
Jun 24, 2014 | 51.53 | 51.70 | 51.23 | 51.26 | 539,129 | +0.02(+0.03%) |
Jun 23, 2014 | 51.28 | 51.30 | 51.15 | 51.24 | 175,538 | -0.16(-0.30%) |
Jun 20, 2014 | 51.47 | 51.47 | 51.32 | 51.40 | 269,839 | -0.30(-0.57%) |
Jun 19, 2014 | 51.72 | 51.78 | 51.57 | 51.70 | 1,096,522 | -0.16(-0.32%) |
Jun 18, 2014 | 51.44 | 51.88 | 51.26 | 51.86 | 1,169,163 | +0.29(+0.56%) |
Jun 17, 2014 | 51.51 | 51.60 | 51.46 | 51.57 | 1,010,108 | +0.07(+0.13%) |
Jun 16, 2014 | 51.40 | 51.60 | 51.39 | 51.51 | 766,634 | -0.08(-0.16%) |
Jun 13, 2014 | 51.53 | 51.61 | 51.37 | 51.59 | 401,093 | +0.08(+0.16%) |
Jun 12, 2014 | 51.85 | 51.95 | 51.43 | 51.51 | 211,738 | -0.24(-0.46%) |
Jun 11, 2014 | 51.74 | 51.81 | 51.63 | 51.74 | 292,324 | -0.27(-0.52%) |
Jun 10, 2014 | 51.91 | 52.03 | 51.84 | 52.02 | 385,351 | +0.43(+0.83%) |
Jun 06, 2014 | 51.60 | 51.70 | 51.53 | 51.59 | 262,350 | +0.06(+0.11%) |
Jun 05, 2014 | 51.28 | 51.55 | 51.23 | 51.53 | 585,343 | +0.40(+0.79%) |
Jun 04, 2014 | 51.05 | 51.15 | 50.91 | 51.13 | 472,552 | -0.25(-0.48%) |
Jun 03, 2014 | 51.03 | 51.46 | 51.03 | 51.37 | 535,668 | +0.33(+0.64%) |