Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 73.45 | 74.04 | 69.17 | 70.58 | 11,368,258 | -3.91(-5.25%) |
Oct 29, 2015 | 74.92 | 75.33 | 73.80 | 74.49 | 3,315,624 | -0.70(-0.92%) |
Oct 28, 2015 | 74.43 | 75.21 | 73.52 | 75.18 | 3,393,532 | +1.47(+1.99%) |
Oct 27, 2015 | 72.38 | 74.02 | 72.18 | 73.71 | 2,750,483 | +1.17(+1.61%) |
Oct 26, 2015 | 73.45 | 73.83 | 72.23 | 72.55 | 2,528,441 | -0.82(-1.12%) |
Oct 23, 2015 | 73.45 | 73.93 | 72.90 | 73.37 | 3,348,189 | +0.37(+0.51%) |
Oct 22, 2015 | 71.59 | 73.30 | 71.51 | 73.00 | 3,043,720 | +1.71(+2.40%) |
Oct 21, 2015 | 71.18 | 71.92 | 70.51 | 71.28 | 2,384,312 | +0.48(+0.68%) |
Oct 20, 2015 | 71.10 | 71.58 | 69.83 | 70.81 | 2,215,170 | +0.01(+0.01%) |
Oct 19, 2015 | 70.41 | 72.02 | 70.03 | 70.80 | 3,573,867 | +0.57(+0.81%) |
Oct 16, 2015 | 69.32 | 70.30 | 68.81 | 70.23 | 2,932,742 | +0.72(+1.04%) |
Oct 15, 2015 | 69.55 | 70.01 | 68.73 | 69.50 | 2,747,544 | +0.39(+0.57%) |
Oct 14, 2015 | 66.97 | 69.83 | 66.68 | 69.11 | 4,091,622 | +2.11(+3.14%) |
Oct 13, 2015 | 66.59 | 67.72 | 65.95 | 67.01 | 3,446,006 | +0.30(+0.46%) |
Oct 12, 2015 | 63.78 | 66.84 | 63.31 | 66.70 | 4,219,090 | +3.01(+4.72%) |
Oct 09, 2015 | 64.23 | 64.28 | 63.21 | 63.70 | 4,362,397 | -0.74(-1.16%) |
Oct 08, 2015 | 64.54 | 64.73 | 63.36 | 64.44 | 2,511,528 | -0.30(-0.47%) |
Oct 07, 2015 | 65.18 | 65.46 | 63.84 | 64.74 | 3,772,081 | -0.43(-0.66%) |
Oct 06, 2015 | 66.02 | 66.67 | 64.97 | 65.17 | 1,844,007 | -1.02(-1.54%) |
Oct 05, 2015 | 65.94 | 66.69 | 65.59 | 66.19 | 2,794,730 | +1.08(+1.65%) |
Oct 02, 2015 | 64.99 | 65.12 | 63.50 | 65.12 | 3,111,964 | -0.70(-1.06%) |
Oct 01, 2015 | 66.63 | 66.63 | 65.07 | 65.81 | 2,977,500 | -0.54(-0.81%) |
Sep 30, 2015 | 65.43 | 66.47 | 65.12 | 66.35 | 2,444,525 | +1.71(+2.65%) |
Sep 29, 2015 | 65.61 | 65.97 | 64.19 | 64.64 | 2,299,419 | -0.45(-0.69%) |
Sep 28, 2015 | 67.52 | 67.79 | 64.59 | 65.09 | 2,677,665 | -2.97(-4.36%) |
Sep 25, 2015 | 68.52 | 69.37 | 67.54 | 68.05 | 2,859,518 | +0.67(+0.99%) |
Sep 24, 2015 | 67.44 | 67.85 | 66.27 | 67.39 | 2,158,013 | -0.64(-0.94%) |
Sep 23, 2015 | 67.43 | 68.34 | 67.17 | 68.02 | 2,922,554 | +0.75(+1.12%) |
Sep 22, 2015 | 68.11 | 68.82 | 66.81 | 67.27 | 2,463,473 | -1.85(-2.68%) |
Sep 21, 2015 | 68.95 | 70.13 | 68.61 | 69.12 | 2,122,103 | +0.50(+0.73%) |
Sep 18, 2015 | 68.90 | 69.75 | 68.31 | 68.62 | 3,577,032 | -0.97(-1.39%) |
Sep 17, 2015 | 68.77 | 70.50 | 68.43 | 69.59 | 2,311,658 | +0.76(+1.11%) |
Sep 16, 2015 | 68.27 | 68.96 | 67.66 | 68.83 | 2,230,325 | +0.88(+1.30%) |
Sep 15, 2015 | 66.98 | 68.22 | 66.90 | 67.95 | 1,765,504 | +1.01(+1.51%) |
Sep 14, 2015 | 67.44 | 67.62 | 66.72 | 66.94 | 1,718,438 | -0.55(-0.81%) |
Sep 11, 2015 | 66.82 | 67.54 | 66.43 | 67.49 | 1,717,058 | +0.17(+0.25%) |
Sep 10, 2015 | 66.14 | 67.99 | 66.14 | 67.32 | 2,129,176 | +0.94(+1.42%) |
Sep 09, 2015 | 68.10 | 68.72 | 66.17 | 66.38 | 2,407,268 | -0.71(-1.05%) |
Sep 08, 2015 | 66.15 | 67.19 | 65.61 | 67.08 | 3,273,428 | +2.09(+3.21%) |
Sep 04, 2015 | 63.50 | 65.00 | 65.00 | 65.00 | 3,677,032 | +0.57(+0.88%) |
Sep 03, 2015 | 63.94 | 65.12 | 63.69 | 64.43 | 3,555,806 | +1.10(+1.73%) |
Sep 02, 2015 | 63.10 | 63.77 | 62.65 | 63.33 | 3,885,189 | +1.21(+1.95%) |
Sep 01, 2015 | 63.06 | 64.38 | 61.73 | 62.12 | 5,146,530 | -2.66(-4.11%) |
Aug 31, 2015 | 65.71 | 66.50 | 64.62 | 64.78 | 3,113,871 | -1.72(-2.59%) |
Aug 28, 2015 | 65.24 | 67.05 | 65.13 | 66.51 | 3,041,268 | +0.73(+1.12%) |
Aug 27, 2015 | 65.76 | 66.24 | 64.15 | 65.77 | 2,983,759 | +0.80(+1.24%) |
Aug 26, 2015 | 64.15 | 65.11 | 62.34 | 64.97 | 4,434,111 | +2.74(+4.41%) |
Aug 25, 2015 | 64.54 | 64.91 | 62.16 | 62.23 | 5,900,583 | -0.16(-0.25%) |
Aug 24, 2015 | 59.00 | 64.09 | 58.24 | 62.38 | 6,745,787 | -1.79(-2.79%) |
Aug 21, 2015 | 63.91 | 65.85 | 62.69 | 64.17 | 5,510,699 | -2.13(-3.22%) |
Aug 20, 2015 | 69.43 | 70.01 | 66.21 | 66.31 | 5,143,530 | -3.82(-5.45%) |
Aug 19, 2015 | 72.03 | 72.20 | 69.93 | 70.13 | 3,243,857 | -2.19(-3.03%) |
Aug 18, 2015 | 72.58 | 72.96 | 71.67 | 72.32 | 2,875,443 | +0.15(+0.20%) |
Aug 17, 2015 | 71.33 | 72.37 | 70.75 | 72.18 | 2,704,815 | +0.86(+1.21%) |
Aug 14, 2015 | 71.90 | 72.23 | 71.22 | 71.31 | 2,227,552 | -0.55(-0.76%) |
Aug 13, 2015 | 72.03 | 72.59 | 71.52 | 71.86 | 2,032,777 | -0.33(-0.46%) |
Aug 12, 2015 | 71.68 | 72.40 | 70.22 | 72.20 | 2,959,959 | -0.10(-0.14%) |
Aug 11, 2015 | 71.97 | 72.35 | 71.35 | 72.29 | 2,511,591 | -0.15(-0.20%) |
Aug 10, 2015 | 72.67 | 73.28 | 72.18 | 72.44 | 2,910,085 | +0.60(+0.83%) |
Aug 07, 2015 | 72.23 | 72.41 | 70.92 | 71.84 | 3,146,174 | -0.64(-0.88%) |
Aug 06, 2015 | 73.45 | 74.09 | 71.98 | 72.48 | 4,688,794 | -1.13(-1.53%) |
Aug 05, 2015 | 70.87 | 74.19 | 70.76 | 73.61 | 5,955,907 | +3.29(+4.68%) |
Aug 04, 2015 | 69.24 | 70.45 | 69.24 | 70.32 | 2,804,592 | +0.81(+1.17%) |
Aug 03, 2015 | 69.81 | 70.43 | 68.69 | 69.50 | 3,931,055 | -0.57(-0.81%) |
Jul 31, 2015 | 69.56 | 71.23 | 69.04 | 70.07 | 5,819,951 | -0.73(-1.04%) |
Jul 30, 2015 | 70.52 | 71.15 | 69.56 | 70.81 | 3,865,853 | +0.12(+0.17%) |
Jul 29, 2015 | 70.42 | 71.00 | 69.62 | 70.69 | 2,732,144 | +0.37(+0.53%) |
Jul 28, 2015 | 70.53 | 70.99 | 69.68 | 70.32 | 3,455,187 | +0.57(+0.81%) |
Jul 27, 2015 | 70.93 | 71.33 | 69.49 | 69.75 | 3,494,902 | -1.05(-1.48%) |
Jul 24, 2015 | 70.33 | 71.01 | 69.77 | 70.80 | 4,376,454 | +0.47(+0.67%) |
Jul 23, 2015 | 71.80 | 72.06 | 70.28 | 70.33 | 3,608,312 | -1.09(-1.52%) |
Jul 22, 2015 | 72.12 | 72.31 | 70.40 | 71.41 | 5,355,361 | -0.74(-1.03%) |
Jul 21, 2015 | 73.49 | 73.55 | 71.82 | 72.16 | 2,505,474 | -1.09(-1.48%) |
Jul 20, 2015 | 72.94 | 73.37 | 72.09 | 73.24 | 2,760,365 | +1.29(+1.80%) |
Jul 17, 2015 | 71.44 | 72.03 | 70.89 | 71.95 | 3,824,275 | +0.49(+0.69%) |
Jul 16, 2015 | 71.29 | 71.72 | 70.90 | 71.46 | 4,511,513 | +0.46(+0.65%) |
Jul 15, 2015 | 71.02 | 71.48 | 70.83 | 71.00 | 4,833,566 | +0.24(+0.35%) |
Jul 14, 2015 | 72.04 | 72.08 | 70.54 | 70.76 | 6,392,499 | -1.26(-1.75%) |
Jul 13, 2015 | 70.91 | 72.32 | 70.91 | 72.02 | 3,689,019 | +1.44(+2.04%) |
Jul 10, 2015 | 69.78 | 71.00 | 69.35 | 70.58 | 3,919,942 | +1.54(+2.23%) |
Jul 09, 2015 | 68.44 | 69.47 | 68.24 | 69.04 | 4,492,838 | +1.47(+2.17%) |
Jul 08, 2015 | 68.14 | 68.49 | 67.40 | 67.57 | 4,601,273 | -0.87(-1.27%) |
Jul 07, 2015 | 67.63 | 68.50 | 66.56 | 68.44 | 4,998,751 | +1.84(+2.76%) |
Jul 06, 2015 | 65.75 | 66.89 | 65.73 | 66.60 | 3,658,771 | +0.21(+0.31%) |
Jul 02, 2015 | 67.06 | 66.40 | 66.40 | 66.40 | 1,692,905 | -0.19(-0.29%) |
Jul 01, 2015 | 65.98 | 66.81 | 65.70 | 66.59 | 2,674,134 | +1.46(+2.25%) |
Jun 30, 2015 | 65.22 | 65.59 | 64.81 | 65.12 | 3,206,385 | +0.27(+0.42%) |
Jun 29, 2015 | 65.39 | 65.99 | 64.71 | 64.85 | 1,997,148 | -1.38(-2.08%) |
Jun 26, 2015 | 66.12 | 66.59 | 65.51 | 66.23 | 4,998,741 | +0.18(+0.27%) |
Jun 25, 2015 | 66.54 | 66.86 | 66.04 | 66.06 | 2,153,143 | -0.23(-0.34%) |
Jun 24, 2015 | 66.33 | 66.84 | 65.67 | 66.28 | 3,387,767 | +1.08(+1.65%) |
Jun 23, 2015 | 65.42 | 65.97 | 64.78 | 65.20 | 2,567,278 | -0.04(-0.06%) |
Jun 22, 2015 | 64.83 | 65.73 | 64.68 | 65.24 | 2,646,466 | +0.66(+1.02%) |
Jun 19, 2015 | 63.92 | 64.96 | 63.32 | 64.59 | 4,229,392 | +0.67(+1.04%) |
Jun 18, 2015 | 63.11 | 64.31 | 62.82 | 63.92 | 4,022,147 | +0.77(+1.23%) |
Jun 17, 2015 | 61.77 | 63.31 | 61.77 | 63.15 | 3,359,907 | +1.59(+2.58%) |
Jun 16, 2015 | 60.29 | 61.63 | 60.29 | 61.56 | 2,692,736 | +1.26(+2.10%) |
Jun 15, 2015 | 60.78 | 60.78 | 60.11 | 60.30 | 2,118,690 | -1.16(-1.88%) |
Jun 12, 2015 | 61.25 | 61.71 | 60.76 | 61.45 | 1,694,197 | +0.16(+0.26%) |
Jun 11, 2015 | 61.19 | 61.52 | 60.86 | 61.30 | 1,544,860 | +0.06(+0.10%) |
Jun 10, 2015 | 60.86 | 61.38 | 60.24 | 61.24 | 1,647,357 | +0.73(+1.21%) |
Jun 09, 2015 | 60.31 | 60.72 | 59.85 | 60.50 | 1,572,879 | +0.12(+0.19%) |
Jun 08, 2015 | 61.77 | 61.87 | 60.22 | 60.38 | 1,998,050 | -1.21(-1.97%) |
Jun 05, 2015 | 61.31 | 61.83 | 60.81 | 61.60 | 2,083,478 | +0.26(+0.43%) |
Jun 04, 2015 | 61.79 | 62.14 | 61.21 | 61.34 | 1,413,377 | -0.72(-1.17%) |
Jun 03, 2015 | 62.02 | 62.37 | 61.72 | 62.06 | 1,246,961 | +0.39(+0.63%) |
Jun 02, 2015 | 61.21 | 62.15 | 61.17 | 61.67 | 2,168,555 | +0.08(+0.14%) |
Jun 01, 2015 | 61.76 | 61.80 | 60.91 | 61.59 | 2,003,876 | +0.13(+0.22%) |
May 29, 2015 | 61.77 | 62.82 | 61.37 | 61.46 | 2,432,217 | -0.50(-0.81%) |
May 28, 2015 | 62.02 | 62.97 | 61.92 | 61.96 | 1,974,924 | -0.58(-0.92%) |
May 27, 2015 | 61.32 | 62.65 | 61.32 | 62.54 | 3,555,000 | +1.31(+2.14%) |
May 26, 2015 | 61.28 | 61.67 | 60.98 | 61.23 | 2,354,829 | -0.03(-0.06%) |
May 22, 2015 | 61.31 | 61.27 | 61.27 | 61.27 | 2,182,427 | -0.13(-0.21%) |
May 21, 2015 | 60.97 | 61.61 | 60.34 | 61.39 | 2,477,329 | +0.44(+0.72%) |
May 20, 2015 | 61.23 | 61.34 | 60.56 | 60.95 | 1,834,088 | -0.36(-0.59%) |
May 19, 2015 | 61.27 | 61.68 | 61.11 | 61.32 | 4,410,522 | -0.68(-1.09%) |
May 18, 2015 | 61.26 | 62.19 | 61.25 | 61.99 | 2,028,687 | +0.42(+0.68%) |
May 15, 2015 | 61.51 | 62.01 | 61.20 | 61.57 | 2,021,045 | -0.21(-0.34%) |
May 14, 2015 | 61.01 | 61.81 | 60.67 | 61.79 | 3,024,858 | +1.33(+2.20%) |
May 13, 2015 | 60.72 | 60.93 | 59.88 | 60.45 | 3,095,640 | -0.71(-1.17%) |
May 12, 2015 | 60.95 | 61.60 | 60.34 | 61.17 | 2,730,837 | -0.13(-0.21%) |
May 11, 2015 | 60.62 | 62.15 | 60.47 | 61.30 | 4,926,929 | +0.70(+1.15%) |
May 08, 2015 | 59.74 | 60.95 | 59.57 | 60.60 | 3,394,484 | +1.58(+2.67%) |
May 07, 2015 | 59.94 | 60.18 | 58.92 | 59.02 | 4,167,633 | -0.65(-1.08%) |
May 06, 2015 | 60.08 | 61.94 | 59.29 | 59.67 | 12,955,786 | +1.73(+2.99%) |
May 05, 2015 | 58.18 | 58.45 | 57.37 | 57.94 | 4,756,049 | -0.15(-0.25%) |
May 04, 2015 | 58.29 | 58.35 | 57.28 | 58.08 | 3,498,165 | -0.02(-0.03%) |
May 01, 2015 | 57.05 | 58.29 | 56.91 | 58.10 | 2,305,484 | +1.21(+2.13%) |
Apr 30, 2015 | 57.16 | 57.65 | 56.44 | 56.89 | 2,632,812 | -0.51(-0.90%) |
Apr 29, 2015 | 57.66 | 58.28 | 57.00 | 57.40 | 2,001,006 | -0.48(-0.84%) |
Apr 28, 2015 | 58.47 | 58.90 | 57.41 | 57.89 | 2,752,853 | -0.71(-1.22%) |
Apr 27, 2015 | 58.75 | 59.38 | 58.46 | 58.60 | 3,245,292 | -0.05(-0.08%) |
Apr 24, 2015 | 58.66 | 58.67 | 58.15 | 58.65 | 1,862,912 | +0.01(+0.02%) |
Apr 23, 2015 | 58.52 | 59.03 | 58.21 | 58.64 | 2,528,746 | +0.07(+0.13%) |
Apr 22, 2015 | 58.11 | 58.65 | 57.81 | 58.57 | 2,623,473 | +0.76(+1.31%) |
Apr 21, 2015 | 56.35 | 57.91 | 56.17 | 57.81 | 4,176,114 | +1.70(+3.04%) |
Apr 20, 2015 | 55.27 | 56.13 | 54.94 | 56.11 | 2,091,844 | +1.23(+2.25%) |
Apr 17, 2015 | 55.23 | 55.41 | 54.37 | 54.87 | 2,913,856 | -0.81(-1.46%) |
Apr 16, 2015 | 55.65 | 55.87 | 55.43 | 55.68 | 1,401,186 | +0.00(+0.00%) |
Apr 15, 2015 | 55.96 | 56.50 | 55.45 | 55.68 | 2,411,969 | -0.21(-0.37%) |
Apr 14, 2015 | 56.11 | 56.78 | 55.47 | 55.89 | 2,335,841 | -0.25(-0.45%) |
Apr 13, 2015 | 57.08 | 57.23 | 56.05 | 56.14 | 1,611,079 | -1.00(-1.76%) |
Apr 10, 2015 | 56.55 | 57.17 | 56.07 | 57.15 | 2,600,533 | +0.84(+1.49%) |
Apr 09, 2015 | 56.78 | 57.63 | 56.13 | 56.31 | 2,050,526 | -0.64(-1.12%) |
Apr 08, 2015 | 56.61 | 57.13 | 56.42 | 56.95 | 2,135,457 | +0.34(+0.61%) |
Apr 07, 2015 | 55.86 | 56.93 | 55.79 | 56.60 | 2,114,921 | +0.67(+1.19%) |
Apr 06, 2015 | 55.93 | 56.87 | 55.84 | 55.94 | 2,425,077 | -0.52(-0.92%) |
Apr 02, 2015 | 56.06 | 56.46 | 56.46 | 56.46 | 2,766,709 | +0.37(+0.65%) |
Apr 01, 2015 | 57.72 | 57.74 | 55.99 | 56.09 | 4,432,731 | -1.51(-2.62%) |
Mar 31, 2015 | 57.78 | 58.21 | 57.28 | 57.60 | 2,523,127 | -0.64(-1.10%) |
Mar 30, 2015 | 57.51 | 58.93 | 57.43 | 58.24 | 4,204,393 | +1.21(+2.12%) |
Mar 27, 2015 | 55.26 | 57.07 | 55.04 | 57.03 | 4,770,744 | +2.12(+3.85%) |
Mar 26, 2015 | 54.15 | 55.14 | 53.56 | 54.92 | 4,009,637 | -0.01(-0.02%) |
Mar 25, 2015 | 56.68 | 57.05 | 54.91 | 54.93 | 2,916,164 | -1.84(-3.23%) |
Mar 24, 2015 | 56.24 | 57.17 | 55.93 | 56.76 | 3,418,568 | +0.68(+1.20%) |
Mar 23, 2015 | 56.25 | 56.77 | 56.09 | 56.09 | 2,192,193 | -0.01(-0.02%) |
Mar 20, 2015 | 55.23 | 56.29 | 55.15 | 56.10 | 4,537,303 | +1.30(+2.37%) |
Mar 19, 2015 | 54.45 | 55.18 | 54.23 | 54.80 | 2,435,285 | +0.32(+0.59%) |
Mar 18, 2015 | 53.11 | 54.64 | 52.90 | 54.47 | 7,171,273 | +1.42(+2.69%) |
Mar 17, 2015 | 54.12 | 54.26 | 52.92 | 53.05 | 4,791,998 | -1.61(-2.95%) |
Mar 16, 2015 | 54.47 | 55.29 | 54.36 | 54.66 | 2,880,513 | +0.50(+0.93%) |
Mar 13, 2015 | 53.91 | 55.20 | 53.72 | 54.16 | 3,621,307 | +0.23(+0.44%) |
Mar 12, 2015 | 54.34 | 54.34 | 53.66 | 53.92 | 2,952,216 | -0.03(-0.05%) |
Mar 11, 2015 | 53.67 | 54.97 | 53.62 | 53.95 | 2,873,916 | +0.04(+0.07%) |
Mar 10, 2015 | 54.23 | 54.84 | 53.38 | 53.91 | 4,663,322 | -1.58(-2.85%) |
Mar 09, 2015 | 55.22 | 55.74 | 55.09 | 55.49 | 2,393,651 | +0.30(+0.54%) |
Mar 06, 2015 | 56.04 | 56.04 | 55.01 | 55.19 | 1,806,764 | -0.99(-1.77%) |
Mar 05, 2015 | 56.01 | 56.63 | 55.83 | 56.19 | 2,040,886 | +0.17(+0.31%) |
Mar 04, 2015 | 55.31 | 56.03 | 55.50 | 56.02 | 2,686,676 | +0.52(+0.94%) |
Mar 03, 2015 | 56.07 | 56.17 | 55.21 | 55.50 | 2,001,355 | -0.76(-1.35%) |
Mar 02, 2015 | 56.00 | 56.60 | 55.81 | 56.26 | 1,640,578 | +0.26(+0.46%) |
Feb 27, 2015 | 55.64 | 56.57 | 55.38 | 56.00 | 3,017,392 | -0.53(-0.94%) |
Feb 26, 2015 | 56.30 | 57.65 | 56.17 | 56.53 | 2,809,347 | +0.33(+0.58%) |
Feb 25, 2015 | 56.46 | 56.64 | 55.83 | 56.20 | 2,610,857 | -0.23(-0.41%) |
Feb 24, 2015 | 56.21 | 56.61 | 55.96 | 56.43 | 3,422,623 | +0.07(+0.13%) |
Feb 23, 2015 | 56.63 | 56.70 | 56.02 | 56.36 | 1,872,074 | -0.12(-0.21%) |
Feb 20, 2015 | 55.96 | 56.53 | 55.50 | 56.48 | 2,332,679 | +0.52(+0.93%) |
Feb 19, 2015 | 56.42 | 56.51 | 55.89 | 55.96 | 3,063,869 | -0.46(-0.81%) |
Feb 18, 2015 | 55.41 | 56.43 | 55.35 | 56.41 | 3,542,771 | +0.83(+1.49%) |
Feb 17, 2015 | 55.29 | 55.72 | 54.78 | 55.59 | 3,241,003 | +0.36(+0.66%) |
Feb 13, 2015 | 55.18 | 55.22 | 55.22 | 55.22 | 2,968,583 | +0.19(+0.35%) |
Feb 12, 2015 | 54.15 | 55.47 | 54.08 | 55.03 | 3,863,028 | +1.22(+2.27%) |
Feb 11, 2015 | 53.74 | 54.14 | 53.39 | 53.81 | 2,239,263 | +0.18(+0.34%) |
Feb 10, 2015 | 53.34 | 53.94 | 52.75 | 53.63 | 3,849,074 | +0.47(+0.89%) |
Feb 09, 2015 | 53.57 | 53.86 | 52.96 | 53.15 | 3,284,657 | -0.85(-1.57%) |
Feb 06, 2015 | 55.12 | 55.77 | 53.67 | 54.00 | 4,935,669 | -1.22(-2.22%) |
Feb 05, 2015 | 53.60 | 55.52 | 53.48 | 55.22 | 5,064,049 | +1.80(+3.36%) |
Feb 04, 2015 | 53.41 | 54.14 | 52.92 | 53.43 | 3,747,798 | +0.03(+0.06%) |
Feb 03, 2015 | 53.90 | 54.11 | 52.85 | 53.39 | 4,440,810 | -0.44(-0.81%) |
Feb 02, 2015 | 53.89 | 53.97 | 52.44 | 53.83 | 5,349,471 | +0.10(+0.19%) |
Jan 30, 2015 | 53.86 | 54.65 | 53.34 | 53.73 | 5,155,235 | -0.46(-0.85%) |
Jan 29, 2015 | 53.30 | 54.43 | 52.77 | 54.19 | 8,430,250 | +0.71(+1.32%) |
Jan 28, 2015 | 50.79 | 54.03 | 50.16 | 53.48 | 16,508,682 | +6.07(+12.81%) |
Jan 27, 2015 | 47.79 | 48.15 | 47.22 | 47.41 | 6,120,514 | -1.04(-2.15%) |
Jan 26, 2015 | 48.28 | 48.76 | 47.78 | 48.45 | 4,403,048 | -0.31(-0.63%) |
Jan 23, 2015 | 48.41 | 49.37 | 48.31 | 48.76 | 5,369,626 | +0.42(+0.87%) |
Jan 22, 2015 | 47.34 | 48.38 | 46.93 | 48.34 | 3,552,147 | +1.26(+2.68%) |
Jan 21, 2015 | 46.72 | 47.49 | 46.31 | 47.08 | 4,298,193 | +0.25(+0.54%) |
Jan 20, 2015 | 47.24 | 47.59 | 46.53 | 46.82 | 4,135,059 | -0.27(-0.57%) |
Jan 16, 2015 | 45.70 | 47.16 | 45.30 | 47.09 | 3,287,994 | +1.42(+3.10%) |
Jan 15, 2015 | 45.96 | 46.02 | 45.04 | 45.68 | 3,138,366 | -0.25(-0.55%) |
Jan 14, 2015 | 44.58 | 45.98 | 44.28 | 45.93 | 3,165,896 | +0.47(+1.03%) |
Jan 13, 2015 | 46.61 | 47.18 | 45.07 | 45.46 | 3,358,108 | -0.63(-1.36%) |
Jan 12, 2015 | 46.57 | 46.64 | 45.55 | 46.09 | 2,204,392 | -0.44(-0.95%) |
Jan 09, 2015 | 47.06 | 47.25 | 46.10 | 46.53 | 3,248,593 | -0.60(-1.28%) |
Jan 08, 2015 | 46.04 | 47.25 | 46.04 | 47.13 | 3,958,640 | +1.29(+2.81%) |
Jan 07, 2015 | 45.31 | 46.06 | 45.15 | 45.84 | 4,951,793 | +0.83(+1.85%) |
Jan 06, 2015 | 45.90 | 46.35 | 44.48 | 45.01 | 4,512,166 | -0.60(-1.31%) |
Jan 05, 2015 | 45.99 | 46.36 | 45.55 | 45.61 | 2,789,188 | -0.29(-0.64%) |
Jan 02, 2015 | 46.21 | 46.68 | 45.62 | 45.90 | 2,001,168 | -0.14(-0.31%) |
Dec 31, 2014 | 46.52 | 46.04 | 46.04 | 46.04 | 1,881,198 | -0.36(-0.77%) |
Dec 30, 2014 | 46.64 | 46.81 | 46.27 | 46.40 | 1,834,070 | -0.21(-0.44%) |
Dec 29, 2014 | 47.33 | 47.52 | 46.54 | 46.61 | 1,787,226 | -0.72(-1.53%) |
Dec 26, 2014 | 47.09 | 47.53 | 46.79 | 47.33 | 1,186,354 | +0.26(+0.56%) |
Dec 24, 2014 | 46.97 | 47.07 | 47.07 | 47.07 | 862,739 | +0.22(+0.47%) |
Dec 23, 2014 | 46.99 | 47.34 | 46.43 | 46.85 | 3,065,682 | -0.01(-0.03%) |
Dec 22, 2014 | 46.69 | 47.36 | 46.51 | 46.86 | 3,136,904 | +0.39(+0.83%) |
Dec 19, 2014 | 46.52 | 46.70 | 46.09 | 46.47 | 10,199,184 | +0.21(+0.46%) |
Dec 18, 2014 | 45.22 | 46.28 | 45.22 | 46.26 | 6,936,326 | +1.16(+2.56%) |
Dec 17, 2014 | 44.56 | 45.54 | 44.28 | 45.11 | 5,787,814 | +0.60(+1.34%) |
Dec 16, 2014 | 44.29 | 45.23 | 43.94 | 44.51 | 5,792,608 | +0.00(+0.00%) |
Dec 15, 2014 | 44.07 | 45.43 | 44.00 | 44.51 | 5,647,484 | +0.54(+1.24%) |
Dec 12, 2014 | 43.81 | 44.84 | 43.62 | 43.97 | 3,621,245 | -0.22(-0.50%) |
Dec 11, 2014 | 43.90 | 44.78 | 43.89 | 44.19 | 2,873,734 | +0.35(+0.80%) |
Dec 10, 2014 | 44.59 | 44.99 | 43.64 | 43.83 | 4,344,087 | -0.80(-1.80%) |
Dec 09, 2014 | 44.62 | 44.91 | 44.02 | 44.64 | 5,308,832 | -0.42(-0.93%) |
Dec 08, 2014 | 45.48 | 45.61 | 44.75 | 45.06 | 4,173,889 | -0.63(-1.38%) |
Dec 05, 2014 | 45.56 | 46.14 | 45.21 | 45.69 | 3,857,487 | +0.16(+0.35%) |
Dec 04, 2014 | 44.85 | 46.01 | 44.54 | 45.53 | 6,768,343 | +0.49(+1.09%) |
Dec 03, 2014 | 42.54 | 45.27 | 42.54 | 45.04 | 7,722,339 | +2.31(+5.41%) |
Dec 02, 2014 | 42.32 | 42.93 | 42.24 | 42.73 | 3,006,273 | +0.47(+1.11%) |
Dec 01, 2014 | 42.86 | 42.95 | 42.15 | 42.26 | 3,716,174 | -0.76(-1.78%) |
Nov 28, 2014 | 43.18 | 43.28 | 42.66 | 43.02 | 2,180,203 | +0.24(+0.57%) |
Nov 26, 2014 | 43.02 | 42.78 | 42.78 | 42.78 | 3,637,923 | -0.32(-0.75%) |
Nov 25, 2014 | 42.72 | 43.58 | 42.67 | 43.10 | 4,300,860 | +0.40(+0.94%) |
Nov 24, 2014 | 42.66 | 42.88 | 42.49 | 42.70 | 3,194,175 | +0.10(+0.24%) |
Nov 21, 2014 | 42.77 | 43.15 | 42.36 | 42.60 | 3,398,773 | +0.34(+0.80%) |
Nov 20, 2014 | 42.37 | 42.58 | 42.18 | 42.26 | 6,040,294 | -0.29(-0.68%) |
Nov 19, 2014 | 41.98 | 42.83 | 41.48 | 42.55 | 6,346,547 | +0.56(+1.34%) |
Nov 18, 2014 | 40.96 | 42.00 | 40.86 | 41.98 | 4,668,380 | +1.44(+3.55%) |
Nov 17, 2014 | 40.54 | 41.08 | 40.35 | 40.54 | 2,341,566 | -0.07(-0.17%) |
Nov 14, 2014 | 40.64 | 40.78 | 40.02 | 40.61 | 3,765,478 | +0.02(+0.06%) |
Nov 13, 2014 | 40.49 | 40.86 | 40.22 | 40.59 | 3,860,686 | +0.24(+0.59%) |
Nov 12, 2014 | 40.21 | 40.43 | 39.74 | 40.35 | 2,879,504 | +0.06(+0.15%) |
Nov 11, 2014 | 40.44 | 40.56 | 40.17 | 40.29 | 2,196,104 | -0.12(-0.29%) |
Nov 10, 2014 | 40.13 | 40.57 | 39.77 | 40.41 | 4,424,149 | +0.31(+0.78%) |
Nov 07, 2014 | 39.90 | 40.15 | 39.28 | 40.09 | 3,796,050 | +0.14(+0.34%) |
Nov 06, 2014 | 39.93 | 40.29 | 39.88 | 39.96 | 2,143,447 | +0.07(+0.18%) |
Nov 05, 2014 | 40.07 | 40.23 | 39.35 | 39.88 | 2,748,729 | +0.08(+0.21%) |
Nov 04, 2014 | 39.91 | 40.15 | 39.56 | 39.80 | 4,185,972 | -0.31(-0.78%) |