Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 56.05 | 56.11 | 54.69 | 55.58 | 2,427,844 | -1.19(-2.09%) |
Oct 29, 2015 | 56.32 | 56.85 | 55.91 | 56.76 | 1,911,435 | +0.02(+0.04%) |
Oct 28, 2015 | 55.55 | 56.76 | 55.36 | 56.74 | 1,426,076 | +1.16(+2.09%) |
Oct 27, 2015 | 54.77 | 55.68 | 54.47 | 55.58 | 2,184,601 | +0.38(+0.68%) |
Oct 26, 2015 | 56.01 | 56.06 | 55.14 | 55.20 | 1,024,994 | -0.86(-1.54%) |
Oct 23, 2015 | 55.40 | 56.37 | 54.99 | 56.06 | 1,973,848 | +1.09(+1.98%) |
Oct 22, 2015 | 54.16 | 55.31 | 53.87 | 54.98 | 1,960,946 | +1.83(+3.43%) |
Oct 21, 2015 | 54.14 | 54.64 | 53.07 | 53.15 | 1,046,826 | -0.71(-1.32%) |
Oct 20, 2015 | 53.12 | 54.71 | 52.87 | 53.86 | 1,594,416 | +0.73(+1.38%) |
Oct 19, 2015 | 52.76 | 53.22 | 52.36 | 53.13 | 1,599,895 | -0.02(-0.04%) |
Oct 16, 2015 | 54.11 | 54.50 | 52.70 | 53.15 | 2,254,286 | -0.70(-1.30%) |
Oct 15, 2015 | 54.50 | 54.81 | 52.94 | 53.85 | 2,991,978 | -0.52(-0.96%) |
Oct 14, 2015 | 53.97 | 54.75 | 53.76 | 54.37 | 1,863,233 | -0.22(-0.39%) |
Oct 13, 2015 | 54.08 | 55.15 | 53.73 | 54.59 | 1,294,848 | -0.09(-0.17%) |
Oct 12, 2015 | 54.62 | 54.84 | 54.00 | 54.68 | 848,103 | +0.15(+0.27%) |
Oct 09, 2015 | 55.49 | 55.52 | 53.90 | 54.54 | 1,673,686 | -0.52(-0.95%) |
Oct 08, 2015 | 54.21 | 55.29 | 54.13 | 55.06 | 1,325,118 | +0.80(+1.48%) |
Oct 07, 2015 | 54.12 | 54.98 | 53.61 | 54.26 | 2,247,335 | +0.37(+0.69%) |
Oct 06, 2015 | 52.85 | 54.01 | 52.70 | 53.89 | 2,025,225 | +1.21(+2.29%) |
Oct 05, 2015 | 51.61 | 52.92 | 51.45 | 52.68 | 1,406,436 | +1.60(+3.14%) |
Oct 02, 2015 | 49.77 | 51.19 | 49.16 | 51.08 | 2,162,938 | +0.64(+1.27%) |
Oct 01, 2015 | 50.15 | 50.62 | 49.55 | 50.44 | 1,640,601 | +0.60(+1.21%) |
Sep 30, 2015 | 49.38 | 50.53 | 49.22 | 49.84 | 2,023,956 | +0.99(+2.03%) |
Sep 29, 2015 | 48.96 | 49.51 | 48.39 | 48.85 | 1,918,425 | +0.10(+0.21%) |
Sep 28, 2015 | 50.79 | 50.96 | 48.70 | 48.75 | 2,524,829 | -2.54(-4.95%) |
Sep 25, 2015 | 52.27 | 52.27 | 50.94 | 51.29 | 2,127,846 | -0.58(-1.11%) |
Sep 24, 2015 | 51.56 | 52.10 | 50.13 | 51.86 | 2,425,131 | -0.35(-0.68%) |
Sep 23, 2015 | 53.61 | 53.87 | 52.13 | 52.22 | 1,347,219 | -1.27(-2.38%) |
Sep 22, 2015 | 53.53 | 53.82 | 52.91 | 53.49 | 1,507,723 | -1.12(-2.06%) |
Sep 21, 2015 | 53.67 | 54.78 | 53.48 | 54.61 | 1,477,355 | +1.29(+2.41%) |
Sep 18, 2015 | 53.33 | 54.02 | 52.90 | 53.33 | 1,985,013 | -1.14(-2.09%) |
Sep 17, 2015 | 54.77 | 55.60 | 54.32 | 54.47 | 1,127,282 | -0.47(-0.86%) |
Sep 16, 2015 | 53.91 | 55.09 | 53.91 | 54.94 | 1,128,242 | +0.90(+1.67%) |
Sep 15, 2015 | 53.39 | 54.10 | 53.19 | 54.04 | 1,218,071 | +0.83(+1.56%) |
Sep 14, 2015 | 53.75 | 53.77 | 52.76 | 53.20 | 944,067 | -0.61(-1.13%) |
Sep 11, 2015 | 53.64 | 53.94 | 53.21 | 53.81 | 1,471,882 | -0.22(-0.40%) |
Sep 10, 2015 | 53.86 | 54.64 | 53.62 | 54.03 | 1,144,655 | +0.10(+0.19%) |
Sep 09, 2015 | 55.63 | 56.14 | 53.85 | 53.93 | 1,531,361 | -0.68(-1.25%) |
Sep 08, 2015 | 54.37 | 54.88 | 53.83 | 54.61 | 1,528,186 | +1.37(+2.57%) |
Sep 04, 2015 | 53.34 | 53.24 | 53.24 | 53.24 | 2,080,336 | -1.32(-2.43%) |
Sep 03, 2015 | 54.43 | 54.98 | 54.03 | 54.56 | 1,986,491 | +0.74(+1.37%) |
Sep 02, 2015 | 54.80 | 54.80 | 52.97 | 53.83 | 1,375,755 | +0.21(+0.39%) |
Sep 01, 2015 | 53.71 | 54.49 | 53.12 | 53.62 | 1,832,262 | -1.86(-3.35%) |
Aug 31, 2015 | 55.32 | 55.93 | 54.11 | 55.48 | 1,233,689 | -0.19(-0.34%) |
Aug 28, 2015 | 55.12 | 56.33 | 55.12 | 55.67 | 1,817,381 | +0.06(+0.11%) |
Aug 27, 2015 | 54.52 | 56.03 | 54.33 | 55.61 | 2,337,665 | +2.11(+3.95%) |
Aug 26, 2015 | 53.13 | 53.82 | 52.16 | 53.50 | 3,286,205 | +1.61(+3.10%) |
Aug 25, 2015 | 54.57 | 54.62 | 51.88 | 51.89 | 2,498,476 | -0.87(-1.65%) |
Aug 24, 2015 | 53.07 | 54.97 | 48.89 | 52.76 | 2,088,320 | -2.35(-4.27%) |
Aug 21, 2015 | 56.28 | 56.62 | 55.11 | 55.11 | 1,597,222 | -1.46(-2.58%) |
Aug 20, 2015 | 57.20 | 57.85 | 56.32 | 56.58 | 2,197,583 | -0.93(-1.61%) |
Aug 19, 2015 | 58.24 | 58.24 | 57.01 | 57.50 | 1,640,457 | -1.38(-2.34%) |
Aug 18, 2015 | 58.81 | 59.19 | 58.45 | 58.88 | 1,048,131 | -0.39(-0.66%) |
Aug 17, 2015 | 58.28 | 59.39 | 57.53 | 59.27 | 1,184,497 | +0.70(+1.19%) |
Aug 14, 2015 | 59.10 | 59.28 | 58.43 | 58.58 | 1,367,483 | -0.72(-1.21%) |
Aug 13, 2015 | 59.17 | 59.33 | 58.72 | 59.30 | 1,575,255 | -0.04(-0.06%) |
Aug 12, 2015 | 58.85 | 59.52 | 58.42 | 59.33 | 1,834,175 | -0.11(-0.18%) |
Aug 11, 2015 | 59.93 | 60.08 | 59.01 | 59.44 | 1,964,956 | -1.63(-2.67%) |
Aug 10, 2015 | 59.15 | 61.11 | 58.72 | 61.07 | 1,435,960 | +2.37(+4.03%) |
Aug 07, 2015 | 58.94 | 59.33 | 58.49 | 58.71 | 1,369,544 | -0.35(-0.60%) |
Aug 06, 2015 | 59.11 | 59.37 | 58.54 | 59.06 | 1,496,677 | +0.02(+0.04%) |
Aug 05, 2015 | 60.22 | 60.48 | 59.02 | 59.03 | 1,174,262 | -0.57(-0.96%) |
Aug 04, 2015 | 59.67 | 60.09 | 59.44 | 59.61 | 1,595,778 | +0.23(+0.39%) |
Aug 03, 2015 | 59.91 | 60.10 | 58.96 | 59.38 | 1,622,677 | -0.65(-1.08%) |
Jul 31, 2015 | 60.64 | 60.64 | 59.77 | 60.03 | 1,849,321 | -0.15(-0.24%) |
Jul 30, 2015 | 59.86 | 60.30 | 59.29 | 60.18 | 1,696,288 | +0.39(+0.65%) |
Jul 29, 2015 | 58.90 | 60.53 | 58.90 | 59.79 | 2,190,973 | +0.81(+1.38%) |
Jul 28, 2015 | 56.57 | 60.07 | 56.46 | 58.97 | 6,197,925 | +3.76(+6.81%) |
Jul 27, 2015 | 55.83 | 55.93 | 54.87 | 55.21 | 3,331,154 | -1.10(-1.96%) |
Jul 24, 2015 | 57.06 | 57.27 | 55.95 | 56.32 | 2,250,973 | -0.74(-1.30%) |
Jul 23, 2015 | 57.99 | 57.99 | 55.91 | 57.06 | 3,421,313 | -0.90(-1.56%) |
Jul 22, 2015 | 58.58 | 58.77 | 57.82 | 57.96 | 1,556,932 | -0.67(-1.15%) |
Jul 21, 2015 | 58.77 | 59.30 | 58.52 | 58.64 | 1,891,317 | -0.24(-0.40%) |
Jul 20, 2015 | 59.56 | 59.68 | 58.79 | 58.87 | 1,344,633 | -0.99(-1.65%) |
Jul 17, 2015 | 61.15 | 61.55 | 59.56 | 59.86 | 2,141,350 | -1.11(-1.82%) |
Jul 16, 2015 | 60.82 | 61.15 | 60.03 | 60.97 | 2,234,987 | +0.28(+0.45%) |
Jul 15, 2015 | 60.58 | 61.00 | 60.25 | 60.70 | 2,294,355 | +0.01(+0.01%) |
Jul 14, 2015 | 59.34 | 60.73 | 59.24 | 60.69 | 1,540,672 | +1.07(+1.80%) |
Jul 13, 2015 | 59.38 | 59.69 | 59.03 | 59.62 | 1,332,058 | +0.51(+0.87%) |
Jul 10, 2015 | 59.15 | 59.62 | 58.85 | 59.10 | 1,389,961 | +0.64(+1.09%) |
Jul 09, 2015 | 59.13 | 59.56 | 58.45 | 58.47 | 1,419,675 | +0.38(+0.66%) |
Jul 08, 2015 | 59.82 | 59.82 | 58.03 | 58.09 | 1,973,369 | -1.91(-3.18%) |
Jul 07, 2015 | 59.85 | 60.14 | 58.23 | 59.99 | 3,494,132 | -0.08(-0.14%) |
Jul 06, 2015 | 60.67 | 61.14 | 59.90 | 60.08 | 2,053,079 | -1.32(-2.16%) |
Jul 02, 2015 | 62.18 | 61.40 | 61.40 | 61.40 | 2,518,762 | -0.66(-1.06%) |
Jul 01, 2015 | 63.39 | 63.39 | 61.85 | 62.06 | 1,911,878 | -0.59(-0.94%) |
Jun 30, 2015 | 63.62 | 64.07 | 62.23 | 62.65 | 2,770,128 | -0.60(-0.94%) |
Jun 29, 2015 | 63.29 | 63.66 | 62.96 | 63.25 | 3,404,954 | -0.88(-1.37%) |
Jun 26, 2015 | 63.66 | 64.24 | 63.61 | 64.13 | 4,132,945 | +0.47(+0.73%) |
Jun 25, 2015 | 63.12 | 63.89 | 63.12 | 63.66 | 2,097,458 | +0.62(+0.98%) |
Jun 24, 2015 | 63.63 | 64.24 | 62.87 | 63.04 | 1,702,517 | -0.51(-0.81%) |
Jun 23, 2015 | 63.47 | 63.72 | 63.34 | 63.55 | 1,901,881 | -0.03(-0.05%) |
Jun 22, 2015 | 62.83 | 63.95 | 62.48 | 63.58 | 3,242,380 | +1.96(+3.18%) |
Jun 19, 2015 | 61.65 | 62.21 | 61.43 | 61.62 | 3,367,584 | +0.08(+0.14%) |
Jun 18, 2015 | 60.56 | 61.71 | 60.49 | 61.54 | 2,260,037 | +1.09(+1.80%) |
Jun 17, 2015 | 60.12 | 60.49 | 59.79 | 60.45 | 1,373,416 | +0.47(+0.79%) |
Jun 16, 2015 | 59.43 | 60.03 | 59.16 | 59.98 | 930,436 | +0.51(+0.86%) |
Jun 15, 2015 | 59.02 | 59.49 | 58.41 | 59.46 | 1,305,762 | -0.12(-0.21%) |
Jun 12, 2015 | 59.62 | 59.77 | 59.17 | 59.59 | 910,795 | -0.12(-0.21%) |
Jun 11, 2015 | 59.91 | 60.11 | 59.54 | 59.71 | 994,962 | -0.15(-0.24%) |
Jun 10, 2015 | 59.70 | 60.14 | 59.61 | 59.85 | 1,385,444 | +0.56(+0.94%) |
Jun 09, 2015 | 59.42 | 59.63 | 59.03 | 59.30 | 1,810,911 | -0.02(-0.03%) |
Jun 08, 2015 | 59.15 | 59.72 | 59.07 | 59.31 | 2,011,469 | +0.44(+0.75%) |
Jun 05, 2015 | 59.03 | 59.28 | 58.56 | 58.87 | 2,159,690 | -0.39(-0.66%) |
Jun 04, 2015 | 59.24 | 59.60 | 58.63 | 59.26 | 2,057,918 | -0.37(-0.61%) |
Jun 03, 2015 | 58.84 | 59.94 | 58.65 | 59.63 | 2,035,965 | +1.01(+1.72%) |
Jun 02, 2015 | 58.29 | 58.94 | 57.76 | 58.62 | 2,232,117 | +0.21(+0.37%) |
Jun 01, 2015 | 58.99 | 59.06 | 57.83 | 58.41 | 2,510,476 | -0.08(-0.13%) |
May 29, 2015 | 58.46 | 59.78 | 58.25 | 58.48 | 2,586,706 | +0.20(+0.34%) |
May 28, 2015 | 58.23 | 58.35 | 57.95 | 58.28 | 1,056,822 | -0.05(-0.09%) |
May 27, 2015 | 58.09 | 58.57 | 57.92 | 58.34 | 1,227,649 | +0.14(+0.24%) |
May 26, 2015 | 59.30 | 59.30 | 57.91 | 58.20 | 1,836,315 | -1.26(-2.13%) |
May 22, 2015 | 59.44 | 59.47 | 59.47 | 59.47 | 1,101,740 | -0.05(-0.09%) |
May 21, 2015 | 58.86 | 59.65 | 58.86 | 59.52 | 1,399,888 | +0.64(+1.09%) |
May 20, 2015 | 58.83 | 59.18 | 58.53 | 58.88 | 1,258,494 | +0.18(+0.31%) |
May 19, 2015 | 59.12 | 59.48 | 58.39 | 58.70 | 1,870,630 | -0.67(-1.13%) |
May 18, 2015 | 59.63 | 59.79 | 58.89 | 59.37 | 1,338,797 | -0.24(-0.41%) |
May 15, 2015 | 59.47 | 59.67 | 58.96 | 59.61 | 1,721,871 | +0.03(+0.05%) |
May 14, 2015 | 59.92 | 60.03 | 59.51 | 59.58 | 1,909,081 | -0.05(-0.09%) |
May 13, 2015 | 59.99 | 60.06 | 59.43 | 59.63 | 2,144,115 | -0.32(-0.53%) |
May 12, 2015 | 60.68 | 60.77 | 59.76 | 59.95 | 1,523,521 | -1.07(-1.75%) |
May 11, 2015 | 60.86 | 61.35 | 60.44 | 61.02 | 2,790,001 | +0.02(+0.03%) |
May 08, 2015 | 60.58 | 61.13 | 60.30 | 61.00 | 2,281,911 | +1.35(+2.26%) |
May 07, 2015 | 59.98 | 60.06 | 59.49 | 59.66 | 2,337,147 | -0.50(-0.84%) |
May 06, 2015 | 60.85 | 61.18 | 59.94 | 60.16 | 2,209,388 | -0.43(-0.72%) |
May 05, 2015 | 60.49 | 61.65 | 60.44 | 60.59 | 2,939,871 | +0.67(+1.12%) |
May 04, 2015 | 60.18 | 60.49 | 59.76 | 59.92 | 2,608,241 | -0.06(-0.10%) |
May 01, 2015 | 58.62 | 60.51 | 58.10 | 59.98 | 3,796,475 | +1.92(+3.31%) |
Apr 30, 2015 | 58.02 | 58.28 | 57.40 | 58.06 | 2,151,701 | -0.05(-0.09%) |
Apr 29, 2015 | 57.27 | 58.19 | 57.23 | 58.12 | 1,475,034 | +0.41(+0.71%) |
Apr 28, 2015 | 57.55 | 57.73 | 56.91 | 57.71 | 1,636,517 | -0.15(-0.26%) |
Apr 27, 2015 | 57.54 | 58.12 | 57.39 | 57.86 | 1,680,155 | +0.37(+0.64%) |
Apr 24, 2015 | 57.55 | 58.06 | 57.20 | 57.49 | 1,470,656 | +0.13(+0.23%) |
Apr 23, 2015 | 57.84 | 58.25 | 57.36 | 57.36 | 2,010,190 | -0.59(-1.03%) |
Apr 22, 2015 | 56.94 | 58.20 | 56.81 | 57.96 | 2,312,340 | +1.18(+2.08%) |
Apr 21, 2015 | 57.67 | 57.80 | 56.25 | 56.78 | 2,539,961 | -0.90(-1.56%) |
Apr 20, 2015 | 58.17 | 58.47 | 57.32 | 57.68 | 2,252,283 | -0.11(-0.20%) |
Apr 17, 2015 | 58.42 | 59.16 | 57.10 | 57.79 | 3,634,095 | +0.39(+0.68%) |
Apr 16, 2015 | 57.20 | 57.74 | 56.92 | 57.40 | 3,123,001 | +0.02(+0.04%) |
Apr 15, 2015 | 56.05 | 57.59 | 55.95 | 57.38 | 3,347,084 | +1.62(+2.90%) |
Apr 14, 2015 | 55.02 | 56.01 | 54.97 | 55.76 | 2,222,493 | +0.82(+1.50%) |
Apr 13, 2015 | 55.13 | 55.21 | 54.81 | 54.94 | 1,469,908 | -0.14(-0.25%) |
Apr 10, 2015 | 54.85 | 55.09 | 54.38 | 55.08 | 1,931,798 | +0.30(+0.56%) |
Apr 09, 2015 | 53.67 | 54.89 | 53.33 | 54.77 | 2,044,663 | +1.30(+2.42%) |
Apr 08, 2015 | 53.27 | 53.81 | 52.87 | 53.48 | 2,393,116 | +0.22(+0.41%) |
Apr 07, 2015 | 52.98 | 53.39 | 52.93 | 53.26 | 2,178,609 | +0.33(+0.62%) |
Apr 06, 2015 | 52.45 | 53.23 | 51.99 | 52.93 | 3,049,995 | +1.07(+2.07%) |
Apr 02, 2015 | 51.90 | 51.86 | 51.86 | 51.86 | 1,714,109 | -0.10(-0.19%) |
Apr 01, 2015 | 52.54 | 52.81 | 51.65 | 51.95 | 2,128,567 | -0.81(-1.53%) |
Mar 31, 2015 | 53.04 | 53.42 | 52.57 | 52.76 | 2,169,112 | -0.87(-1.62%) |
Mar 30, 2015 | 52.87 | 54.02 | 52.84 | 53.63 | 1,811,374 | +1.29(+2.46%) |
Mar 27, 2015 | 52.50 | 52.80 | 51.86 | 52.34 | 2,613,423 | -0.09(-0.17%) |
Mar 26, 2015 | 52.42 | 53.06 | 52.21 | 52.43 | 1,988,856 | -0.02(-0.03%) |
Mar 25, 2015 | 52.87 | 53.19 | 52.31 | 52.45 | 1,957,719 | -0.30(-0.56%) |
Mar 24, 2015 | 52.84 | 53.16 | 52.60 | 52.75 | 955,913 | -0.27(-0.50%) |
Mar 23, 2015 | 52.90 | 53.62 | 52.87 | 53.01 | 1,803,620 | +0.10(+0.19%) |
Mar 20, 2015 | 52.56 | 53.13 | 52.36 | 52.91 | 2,334,223 | +0.40(+0.75%) |
Mar 19, 2015 | 53.51 | 53.51 | 52.37 | 52.52 | 2,227,814 | -1.39(-2.59%) |
Mar 18, 2015 | 52.15 | 54.40 | 51.87 | 53.91 | 1,976,195 | +1.41(+2.68%) |
Mar 17, 2015 | 52.30 | 52.72 | 51.70 | 52.50 | 1,920,010 | -0.24(-0.46%) |
Mar 16, 2015 | 52.69 | 52.97 | 51.92 | 52.75 | 2,940,266 | -0.30(-0.57%) |
Mar 13, 2015 | 53.58 | 53.72 | 52.50 | 53.05 | 1,882,800 | -0.75(-1.39%) |
Mar 12, 2015 | 53.60 | 54.03 | 53.40 | 53.80 | 1,230,478 | +0.50(+0.93%) |
Mar 11, 2015 | 53.59 | 54.36 | 53.23 | 53.30 | 1,769,166 | -0.45(-0.83%) |
Mar 10, 2015 | 53.91 | 54.14 | 53.59 | 53.75 | 1,335,810 | -0.86(-1.58%) |
Mar 09, 2015 | 54.63 | 54.93 | 54.46 | 54.61 | 1,318,163 | -0.02(-0.04%) |
Mar 06, 2015 | 55.39 | 55.62 | 54.51 | 54.64 | 2,062,869 | -1.08(-1.93%) |
Mar 05, 2015 | 56.64 | 56.64 | 55.30 | 55.71 | 2,779,131 | -0.69(-1.22%) |
Mar 04, 2015 | 56.55 | 56.58 | 55.94 | 56.40 | 1,716,004 | +0.11(+0.19%) |
Mar 03, 2015 | 56.81 | 57.07 | 55.99 | 56.29 | 1,839,442 | -0.83(-1.45%) |
Mar 02, 2015 | 56.40 | 57.14 | 55.69 | 57.12 | 1,664,885 | +0.72(+1.28%) |
Feb 27, 2015 | 57.01 | 57.29 | 56.39 | 56.40 | 1,710,199 | -0.63(-1.10%) |
Feb 26, 2015 | 57.39 | 57.93 | 56.73 | 57.03 | 1,737,184 | -0.72(-1.25%) |
Feb 25, 2015 | 57.51 | 57.98 | 57.51 | 57.75 | 987,430 | +0.30(+0.53%) |
Feb 24, 2015 | 57.77 | 57.93 | 57.25 | 57.45 | 873,848 | -0.05(-0.08%) |
Feb 23, 2015 | 56.92 | 57.64 | 56.68 | 57.49 | 1,554,060 | +0.33(+0.57%) |
Feb 20, 2015 | 56.40 | 57.31 | 56.11 | 57.17 | 1,223,529 | +0.59(+1.04%) |
Feb 19, 2015 | 56.74 | 57.21 | 56.32 | 56.58 | 2,207,255 | -0.64(-1.11%) |
Feb 18, 2015 | 57.13 | 57.42 | 56.81 | 57.21 | 1,297,082 | -0.26(-0.45%) |
Feb 17, 2015 | 57.04 | 57.76 | 56.58 | 57.47 | 1,755,040 | +0.15(+0.26%) |
Feb 13, 2015 | 57.07 | 57.32 | 57.32 | 57.32 | 1,655,918 | +0.42(+0.75%) |
Feb 12, 2015 | 56.32 | 57.13 | 56.32 | 56.89 | 1,374,028 | +0.94(+1.68%) |
Feb 11, 2015 | 56.11 | 56.23 | 55.23 | 55.95 | 1,602,975 | -0.35(-0.62%) |
Feb 10, 2015 | 56.64 | 56.64 | 55.63 | 56.30 | 1,501,885 | -0.19(-0.34%) |
Feb 09, 2015 | 55.45 | 57.08 | 55.45 | 56.49 | 2,436,822 | +1.05(+1.89%) |
Feb 06, 2015 | 56.08 | 56.54 | 55.33 | 55.45 | 1,938,518 | -0.56(-1.00%) |
Feb 05, 2015 | 54.72 | 56.34 | 54.71 | 56.01 | 2,102,395 | +1.61(+2.97%) |
Feb 04, 2015 | 54.58 | 55.05 | 53.90 | 54.39 | 2,320,975 | -0.99(-1.79%) |
Feb 03, 2015 | 53.29 | 55.50 | 53.28 | 55.39 | 4,289,619 | +2.48(+4.68%) |
Feb 02, 2015 | 53.81 | 54.23 | 52.07 | 52.91 | 3,431,357 | -0.79(-1.47%) |
Jan 30, 2015 | 51.36 | 54.33 | 50.85 | 53.70 | 5,356,057 | +1.70(+3.28%) |
Jan 29, 2015 | 52.28 | 52.45 | 51.34 | 51.99 | 3,531,619 | -0.01(-0.01%) |
Jan 28, 2015 | 53.64 | 53.89 | 51.86 | 52.00 | 1,943,930 | -1.26(-2.37%) |
Jan 27, 2015 | 52.20 | 53.70 | 52.11 | 53.26 | 1,753,673 | +0.42(+0.79%) |
Jan 26, 2015 | 52.52 | 53.15 | 52.08 | 52.85 | 2,120,615 | +0.48(+0.91%) |
Jan 23, 2015 | 54.14 | 54.24 | 52.34 | 52.37 | 3,789,370 | -2.53(-4.61%) |
Jan 22, 2015 | 54.42 | 54.99 | 53.92 | 54.90 | 2,274,246 | +0.93(+1.73%) |
Jan 21, 2015 | 52.64 | 54.06 | 51.81 | 53.97 | 2,565,379 | +1.05(+1.99%) |
Jan 20, 2015 | 54.02 | 54.23 | 52.50 | 52.92 | 3,266,354 | -0.92(-1.70%) |
Jan 16, 2015 | 52.67 | 53.97 | 52.53 | 53.83 | 2,977,836 | +0.96(+1.82%) |
Jan 15, 2015 | 54.02 | 54.08 | 52.83 | 52.87 | 3,218,333 | -0.74(-1.38%) |
Jan 14, 2015 | 53.45 | 53.75 | 52.41 | 53.61 | 2,757,883 | -0.73(-1.34%) |
Jan 13, 2015 | 55.51 | 55.92 | 53.63 | 54.34 | 2,528,161 | -0.64(-1.16%) |
Jan 12, 2015 | 56.23 | 56.35 | 54.68 | 54.98 | 2,241,453 | -1.41(-2.50%) |
Jan 09, 2015 | 57.36 | 57.49 | 55.94 | 56.39 | 1,532,823 | -0.67(-1.17%) |
Jan 08, 2015 | 55.98 | 57.06 | 55.68 | 57.05 | 3,040,306 | +1.71(+3.09%) |
Jan 07, 2015 | 56.19 | 56.22 | 55.17 | 55.34 | 2,205,048 | -0.36(-0.64%) |
Jan 06, 2015 | 55.87 | 56.39 | 55.04 | 55.70 | 1,977,124 | -0.23(-0.42%) |
Jan 05, 2015 | 57.32 | 57.38 | 55.84 | 55.93 | 2,778,377 | -2.00(-3.45%) |
Jan 02, 2015 | 57.59 | 58.07 | 57.29 | 57.93 | 2,067,853 | +0.47(+0.82%) |
Dec 31, 2014 | 58.02 | 57.46 | 57.46 | 57.46 | 1,349,237 | -0.55(-0.94%) |
Dec 30, 2014 | 57.79 | 58.24 | 57.48 | 58.01 | 1,206,771 | +0.17(+0.30%) |
Dec 29, 2014 | 58.09 | 58.48 | 57.61 | 57.83 | 1,217,486 | -0.30(-0.52%) |
Dec 26, 2014 | 57.90 | 58.59 | 57.85 | 58.14 | 807,318 | -0.04(-0.07%) |
Dec 24, 2014 | 58.36 | 58.17 | 58.17 | 58.17 | 569,003 | +0.03(+0.05%) |
Dec 23, 2014 | 58.29 | 58.58 | 57.92 | 58.14 | 1,989,088 | +0.20(+0.35%) |
Dec 22, 2014 | 57.27 | 57.95 | 56.96 | 57.94 | 1,842,083 | +0.67(+1.16%) |
Dec 19, 2014 | 56.96 | 57.52 | 56.62 | 57.27 | 3,152,117 | +0.63(+1.11%) |
Dec 18, 2014 | 55.74 | 56.67 | 55.33 | 56.64 | 2,308,105 | +1.42(+2.58%) |
Dec 17, 2014 | 54.59 | 55.36 | 54.31 | 55.22 | 4,236,007 | +1.01(+1.86%) |
Dec 16, 2014 | 54.22 | 55.71 | 53.83 | 54.21 | 3,165,341 | -0.36(-0.67%) |
Dec 15, 2014 | 55.40 | 55.94 | 54.55 | 54.58 | 3,841,864 | -0.39(-0.70%) |
Dec 12, 2014 | 56.72 | 56.77 | 54.83 | 54.96 | 3,492,614 | -2.39(-4.16%) |
Dec 11, 2014 | 57.55 | 58.51 | 57.15 | 57.35 | 2,343,084 | +0.19(+0.33%) |
Dec 10, 2014 | 59.70 | 59.74 | 56.76 | 57.16 | 2,955,825 | -2.71(-4.53%) |
Dec 09, 2014 | 59.27 | 59.93 | 58.69 | 59.87 | 2,120,971 | -0.12(-0.20%) |
Dec 08, 2014 | 60.92 | 61.23 | 59.71 | 59.99 | 2,609,492 | -0.67(-1.11%) |
Dec 05, 2014 | 61.73 | 61.88 | 60.38 | 60.66 | 3,343,340 | -2.04(-3.26%) |
Dec 04, 2014 | 63.29 | 63.43 | 62.36 | 62.70 | 2,062,384 | -0.85(-1.34%) |
Dec 03, 2014 | 62.85 | 63.74 | 62.61 | 63.56 | 1,865,847 | +0.52(+0.82%) |
Dec 02, 2014 | 62.28 | 63.14 | 61.90 | 63.04 | 1,678,056 | +1.13(+1.83%) |
Dec 01, 2014 | 62.53 | 62.53 | 61.31 | 61.91 | 1,926,612 | -0.57(-0.92%) |
Nov 28, 2014 | 64.72 | 64.72 | 62.32 | 62.48 | 1,609,027 | -2.89(-4.43%) |
Nov 26, 2014 | 65.16 | 65.37 | 65.37 | 65.37 | 852,057 | +0.27(+0.42%) |
Nov 25, 2014 | 65.45 | 66.01 | 65.02 | 65.10 | 1,205,388 | -0.66(-1.01%) |
Nov 24, 2014 | 66.23 | 66.27 | 65.39 | 65.76 | 2,089,028 | -0.43(-0.65%) |
Nov 21, 2014 | 65.75 | 67.01 | 65.75 | 66.19 | 2,405,949 | +1.39(+2.15%) |
Nov 20, 2014 | 64.03 | 64.80 | 63.87 | 64.80 | 1,619,456 | +0.55(+0.86%) |
Nov 19, 2014 | 64.38 | 64.45 | 63.81 | 64.25 | 1,957,881 | -0.17(-0.26%) |
Nov 18, 2014 | 63.37 | 64.49 | 63.07 | 64.41 | 1,262,706 | +1.16(+1.83%) |
Nov 17, 2014 | 63.16 | 63.35 | 63.00 | 63.25 | 863,806 | -0.17(-0.27%) |
Nov 14, 2014 | 63.20 | 63.45 | 62.88 | 63.43 | 960,382 | +0.46(+0.73%) |
Nov 13, 2014 | 63.50 | 63.51 | 62.59 | 62.97 | 978,630 | -0.37(-0.58%) |
Nov 12, 2014 | 63.42 | 63.56 | 62.85 | 63.34 | 1,674,317 | -0.20(-0.32%) |
Nov 11, 2014 | 63.12 | 63.74 | 62.87 | 63.54 | 1,880,500 | +0.37(+0.58%) |
Nov 10, 2014 | 62.08 | 63.27 | 62.01 | 63.17 | 3,494,355 | +1.03(+1.66%) |
Nov 07, 2014 | 62.11 | 62.15 | 61.21 | 62.14 | 2,399,532 | +0.01(+0.01%) |
Nov 06, 2014 | 61.95 | 63.03 | 61.48 | 62.13 | 2,115,460 | +0.32(+0.51%) |
Nov 05, 2014 | 61.05 | 61.98 | 61.02 | 61.81 | 1,493,760 | +1.15(+1.89%) |
Nov 04, 2014 | 62.14 | 62.24 | 60.28 | 60.67 | 3,466,522 | -1.14(-1.84%) |