Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 52.30 | 52.58 | 52.30 | 52.41 | 23,574 | +0.06(+0.11%) |
Nov 27, 2015 | 52.18 | 52.50 | 52.18 | 52.35 | 278,194 | -0.45(-0.85%) |
Nov 25, 2015 | 52.58 | 52.80 | 52.80 | 52.80 | 14,800 | -0.01(-0.03%) |
Nov 24, 2015 | 53.01 | 53.10 | 52.79 | 52.81 | 23,965 | +0.24(+0.46%) |
Nov 23, 2015 | 52.64 | 52.86 | 52.53 | 52.57 | 65,568 | -0.43(-0.82%) |
Nov 20, 2015 | 53.25 | 53.26 | 52.97 | 53.00 | 200,756 | -0.17(-0.33%) |
Nov 19, 2015 | 52.96 | 53.41 | 52.96 | 53.18 | 6,424 | +0.50(+0.94%) |
Nov 18, 2015 | 52.68 | 52.77 | 52.55 | 52.68 | 76,556 | -0.06(-0.11%) |
Nov 17, 2015 | 53.24 | 53.24 | 52.59 | 52.74 | 147,801 | -0.60(-1.12%) |
Nov 16, 2015 | 53.30 | 53.36 | 53.19 | 53.34 | 11,374 | +0.15(+0.28%) |
Nov 13, 2015 | 53.15 | 53.29 | 53.09 | 53.19 | 10,438 | -0.26(-0.48%) |
Nov 12, 2015 | 53.19 | 53.79 | 53.19 | 53.45 | 34,854 | -0.09(-0.17%) |
Nov 11, 2015 | 53.81 | 53.83 | 53.54 | 53.54 | 12,905 | -0.45(-0.83%) |
Nov 10, 2015 | 53.99 | 54.17 | 53.86 | 53.99 | 9,278 | -0.30(-0.55%) |
Nov 09, 2015 | 54.35 | 54.42 | 54.15 | 54.29 | 19,519 | -0.36(-0.66%) |
Nov 06, 2015 | 54.72 | 54.72 | 54.57 | 54.65 | 12,346 | -0.68(-1.23%) |
Nov 05, 2015 | 55.54 | 55.56 | 55.33 | 55.33 | 32,170 | -0.42(-0.75%) |
Nov 04, 2015 | 56.45 | 56.45 | 55.67 | 55.75 | 11,128 | -0.57(-1.00%) |
Nov 03, 2015 | 56.55 | 56.60 | 56.21 | 56.32 | 8,567 | -0.76(-1.34%) |
Nov 02, 2015 | 56.98 | 57.18 | 56.90 | 57.08 | 11,517 | -0.50(-0.87%) |
Oct 30, 2015 | 57.74 | 57.74 | 57.48 | 57.58 | 6,475 | -0.26(-0.45%) |
Oct 29, 2015 | 58.09 | 58.17 | 57.70 | 57.84 | 12,778 | -0.78(-1.33%) |
Oct 28, 2015 | 59.37 | 59.72 | 58.23 | 58.62 | 7,857 | -0.02(-0.03%) |
Oct 27, 2015 | 58.56 | 58.83 | 58.56 | 58.64 | 17,861 | -0.04(-0.06%) |
Oct 26, 2015 | 58.89 | 58.89 | 58.68 | 58.68 | 11,552 | -0.10(-0.18%) |
Oct 23, 2015 | 58.89 | 58.89 | 58.50 | 58.78 | 18,453 | -0.00(-0.01%) |
Oct 22, 2015 | 58.53 | 58.95 | 58.53 | 58.78 | 9,811 | +0.21(+0.36%) |
Oct 21, 2015 | 58.58 | 58.66 | 58.44 | 58.57 | 4,271 | -0.73(-1.23%) |
Oct 20, 2015 | 59.13 | 59.34 | 59.05 | 59.30 | 6,985 | +0.45(+0.77%) |
Oct 19, 2015 | 59.26 | 59.26 | 58.85 | 58.85 | 5,628 | -0.65(-1.09%) |
Oct 16, 2015 | 59.67 | 59.67 | 59.48 | 59.50 | 2,661 | -0.38(-0.63%) |
Oct 15, 2015 | 59.61 | 59.88 | 59.50 | 59.88 | 3,240 | +0.08(+0.13%) |
Oct 14, 2015 | 59.18 | 59.84 | 59.18 | 59.80 | 8,003 | +1.07(+1.82%) |
Oct 13, 2015 | 58.81 | 59.01 | 58.70 | 58.73 | 6,959 | +0.08(+0.14%) |
Oct 12, 2015 | 59.09 | 59.09 | 58.58 | 58.65 | 4,659 | +0.11(+0.19%) |
Oct 09, 2015 | 58.44 | 58.65 | 58.37 | 58.54 | 22,840 | +0.86(+1.49%) |
Oct 08, 2015 | 57.65 | 58.18 | 57.56 | 57.68 | 10,190 | -0.47(-0.81%) |
Oct 07, 2015 | 58.15 | 58.39 | 57.98 | 58.15 | 7,808 | +0.11(+0.19%) |
Oct 06, 2015 | 58.05 | 58.40 | 58.01 | 58.04 | 6,994 | +0.79(+1.38%) |
Oct 05, 2015 | 57.56 | 57.62 | 57.25 | 57.25 | 5,421 | +0.26(+0.46%) |
Oct 02, 2015 | 56.43 | 57.00 | 56.43 | 56.99 | 14,113 | +1.54(+2.78%) |
Oct 01, 2015 | 55.51 | 55.63 | 55.32 | 55.45 | 16,732 | +0.12(+0.21%) |
Sep 30, 2015 | 55.42 | 55.65 | 55.25 | 55.33 | 46,731 | -0.52(-0.93%) |
Sep 29, 2015 | 56.08 | 56.08 | 55.77 | 55.85 | 4,738 | +0.01(+0.02%) |
Sep 28, 2015 | 56.02 | 56.03 | 55.84 | 55.84 | 20,111 | -1.20(-2.10%) |
Sep 25, 2015 | 57.17 | 57.17 | 56.96 | 57.04 | 4,775 | -0.20(-0.36%) |
Sep 24, 2015 | 56.77 | 57.43 | 56.75 | 57.24 | 5,267 | +1.17(+2.09%) |
Sep 23, 2015 | 56.37 | 56.37 | 56.07 | 56.07 | 3,688 | +0.29(+0.52%) |
Sep 22, 2015 | 55.67 | 55.82 | 55.57 | 55.78 | 3,868 | -0.74(-1.31%) |
Sep 21, 2015 | 56.52 | 56.69 | 56.52 | 56.52 | 2,756 | -0.11(-0.20%) |
Sep 18, 2015 | 56.96 | 56.96 | 56.62 | 56.63 | 9,754 | +0.21(+0.38%) |
Sep 17, 2015 | 55.66 | 56.64 | 55.66 | 56.42 | 22,443 | +0.56(+1.00%) |
Sep 16, 2015 | 55.34 | 56.00 | 55.34 | 55.86 | 32,658 | +1.02(+1.86%) |
Sep 15, 2015 | 54.62 | 54.85 | 54.62 | 54.84 | 38,828 | +0.03(+0.05%) |
Sep 14, 2015 | 54.65 | 54.90 | 54.65 | 54.81 | 31,478 | -0.09(-0.16%) |
Sep 11, 2015 | 54.57 | 55.21 | 54.24 | 54.90 | 47,551 | -0.33(-0.60%) |
Sep 10, 2015 | 55.45 | 55.45 | 55.23 | 55.23 | 6,306 | +0.18(+0.32%) |
Sep 09, 2015 | 55.42 | 55.42 | 54.90 | 55.05 | 7,703 | -0.85(-1.52%) |
Sep 08, 2015 | 55.89 | 56.09 | 55.77 | 55.90 | 5,848 | +0.34(+0.62%) |
Sep 04, 2015 | 55.45 | 55.56 | 55.56 | 55.56 | 11,300 | -0.20(-0.36%) |
Sep 03, 2015 | 55.86 | 56.10 | 55.70 | 55.76 | 10,556 | -0.32(-0.57%) |
Sep 02, 2015 | 56.26 | 56.37 | 55.87 | 56.08 | 13,786 | +0.02(+0.03%) |
Sep 01, 2015 | 56.38 | 56.38 | 56.06 | 56.06 | 7,841 | -0.09(-0.17%) |
Aug 31, 2015 | 55.79 | 56.16 | 55.70 | 56.16 | 5,108 | +0.07(+0.13%) |
Aug 28, 2015 | 55.73 | 56.35 | 55.73 | 56.09 | 37,138 | +0.66(+1.19%) |
Aug 27, 2015 | 54.85 | 55.54 | 54.82 | 55.43 | 64,625 | +0.55(+1.00%) |
Aug 26, 2015 | 54.85 | 54.88 | 54.58 | 54.88 | 10,825 | -0.91(-1.63%) |
Aug 25, 2015 | 56.33 | 56.33 | 55.63 | 55.79 | 32,278 | -0.87(-1.54%) |
Aug 24, 2015 | 56.75 | 57.28 | 56.50 | 56.66 | 19,728 | -1.02(-1.76%) |
Aug 21, 2015 | 57.68 | 57.80 | 57.38 | 57.68 | 11,416 | -0.08(-0.14%) |
Aug 20, 2015 | 57.47 | 57.94 | 57.47 | 57.76 | 16,494 | +0.85(+1.49%) |
Aug 19, 2015 | 56.23 | 56.98 | 56.23 | 56.91 | 9,245 | +1.04(+1.86%) |
Aug 18, 2015 | 55.58 | 55.87 | 55.50 | 55.87 | 12,818 | -0.59(-1.04%) |
Aug 17, 2015 | 56.63 | 56.63 | 56.36 | 56.46 | 6,339 | +0.23(+0.41%) |
Aug 14, 2015 | 56.73 | 56.88 | 56.15 | 56.23 | 7,239 | -0.21(-0.37%) |
Aug 13, 2015 | 56.42 | 56.57 | 56.37 | 56.44 | 17,521 | -0.49(-0.86%) |
Aug 12, 2015 | 56.43 | 56.94 | 56.43 | 56.93 | 7,804 | +0.84(+1.50%) |
Aug 11, 2015 | 56.14 | 56.20 | 55.91 | 56.09 | 7,887 | +0.23(+0.41%) |
Aug 10, 2015 | 55.13 | 56.15 | 55.11 | 55.86 | 58,577 | +0.90(+1.64%) |
Aug 07, 2015 | 54.81 | 55.38 | 54.81 | 54.96 | 4,661 | +0.31(+0.57%) |
Aug 06, 2015 | 54.49 | 54.93 | 54.49 | 54.65 | 11,434 | +0.21(+0.38%) |
Aug 05, 2015 | 54.58 | 54.58 | 54.27 | 54.44 | 6,687 | -0.05(-0.09%) |
Aug 04, 2015 | 54.61 | 54.79 | 54.40 | 54.49 | 8,240 | +0.06(+0.11%) |
Aug 03, 2015 | 54.95 | 55.04 | 54.35 | 54.43 | 13,444 | -0.63(-1.14%) |
Jul 31, 2015 | 55.37 | 55.37 | 55.06 | 55.06 | 8,549 | +0.12(+0.21%) |
Jul 30, 2015 | 54.93 | 55.27 | 54.83 | 54.94 | 33,040 | -0.41(-0.74%) |
Jul 29, 2015 | 55.19 | 55.47 | 54.94 | 55.35 | 77,394 | +0.22(+0.40%) |
Jul 28, 2015 | 55.04 | 55.16 | 55.04 | 55.13 | 13,272 | +0.26(+0.47%) |
Jul 27, 2015 | 55.34 | 55.40 | 54.87 | 54.87 | 17,050 | -0.44(-0.80%) |
Jul 24, 2015 | 54.38 | 55.31 | 54.27 | 55.31 | 128,428 | +0.60(+1.09%) |
Jul 23, 2015 | 55.33 | 55.34 | 54.71 | 54.71 | 29,536 | -0.43(-0.78%) |
Jul 22, 2015 | 54.83 | 55.32 | 54.72 | 55.15 | 135,456 | -0.15(-0.28%) |
Jul 21, 2015 | 55.41 | 55.79 | 55.26 | 55.30 | 14,221 | +0.11(+0.20%) |
Jul 20, 2015 | 55.59 | 55.84 | 55.13 | 55.19 | 97,684 | -1.25(-2.21%) |
Jul 17, 2015 | 56.71 | 56.71 | 56.31 | 56.44 | 7,837 | -0.56(-0.98%) |
Jul 16, 2015 | 57.01 | 57.22 | 56.98 | 57.00 | 15,274 | -0.39(-0.68%) |
Jul 15, 2015 | 57.35 | 57.43 | 57.18 | 57.39 | 7,718 | -0.53(-0.92%) |
Jul 14, 2015 | 58.23 | 58.23 | 57.82 | 57.92 | 21,106 | -0.24(-0.41%) |
Jul 13, 2015 | 57.85 | 58.25 | 57.76 | 58.16 | 9,081 | -0.14(-0.24%) |
Jul 10, 2015 | 58.24 | 58.55 | 58.07 | 58.30 | 114,044 | +0.24(+0.41%) |
Jul 09, 2015 | 58.49 | 58.49 | 58.01 | 58.06 | 5,800 | +0.27(+0.47%) |
Jul 08, 2015 | 57.86 | 57.99 | 57.75 | 57.79 | 4,621 | +0.11(+0.19%) |
Jul 07, 2015 | 58.03 | 58.03 | 57.34 | 57.68 | 75,120 | -1.23(-2.09%) |
Jul 06, 2015 | 58.62 | 59.25 | 58.62 | 58.91 | 3,764 | -0.04(-0.07%) |
Jul 02, 2015 | 58.97 | 58.95 | 58.95 | 58.95 | 4,700 | -0.09(-0.15%) |
Jul 01, 2015 | 59.11 | 59.26 | 58.99 | 59.04 | 58,458 | -0.09(-0.15%) |
Jun 30, 2015 | 59.01 | 59.44 | 58.85 | 59.13 | 8,650 | -0.13(-0.22%) |
Jun 29, 2015 | 59.39 | 59.40 | 59.20 | 59.26 | 25,463 | -0.12(-0.20%) |
Jun 26, 2015 | 59.12 | 59.38 | 59.10 | 59.38 | 6,546 | -0.01(-0.02%) |
Jun 25, 2015 | 59.31 | 59.45 | 59.26 | 59.39 | 80,885 | -0.15(-0.25%) |
Jun 24, 2015 | 59.48 | 59.54 | 59.40 | 59.54 | 4,991 | -0.02(-0.03%) |
Jun 23, 2015 | 59.56 | 59.64 | 59.41 | 59.56 | 10,664 | -0.58(-0.96%) |
Jun 22, 2015 | 60.06 | 60.23 | 59.95 | 60.14 | 12,640 | -0.46(-0.76%) |
Jun 19, 2015 | 60.85 | 60.87 | 60.55 | 60.60 | 7,609 | -0.20(-0.33%) |
Jun 18, 2015 | 61.06 | 61.11 | 60.62 | 60.80 | 9,211 | +0.44(+0.73%) |
Jun 17, 2015 | 60.08 | 60.46 | 59.80 | 60.36 | 6,750 | +0.26(+0.43%) |
Jun 16, 2015 | 60.06 | 60.12 | 59.58 | 60.10 | 9,033 | -0.27(-0.45%) |
Jun 15, 2015 | 60.14 | 60.68 | 60.12 | 60.37 | 6,443 | +0.29(+0.49%) |
Jun 12, 2015 | 60.05 | 60.20 | 59.94 | 60.08 | 6,261 | -0.16(-0.27%) |
Jun 11, 2015 | 60.17 | 60.36 | 60.06 | 60.24 | 9,223 | -0.20(-0.34%) |
Jun 10, 2015 | 60.73 | 60.73 | 60.41 | 60.44 | 19,265 | +0.38(+0.64%) |
Jun 09, 2015 | 60.34 | 60.34 | 60.06 | 60.06 | 11,114 | +0.02(+0.03%) |
Jun 08, 2015 | 60.08 | 60.08 | 59.88 | 60.04 | 6,979 | -0.02(-0.04%) |
Jun 05, 2015 | 59.62 | 60.15 | 59.62 | 60.07 | 23,938 | -0.32(-0.53%) |
Jun 04, 2015 | 60.57 | 60.64 | 60.28 | 60.39 | 8,805 | -0.61(-1.00%) |
Jun 03, 2015 | 61.31 | 61.39 | 60.73 | 61.00 | 17,616 | -0.67(-1.09%) |
Jun 02, 2015 | 61.62 | 61.75 | 61.52 | 61.67 | 9,568 | +0.25(+0.41%) |
Jun 01, 2015 | 62.12 | 62.27 | 61.38 | 61.42 | 17,558 | -0.13(-0.21%) |
May 29, 2015 | 61.62 | 61.70 | 61.49 | 61.55 | 10,871 | +0.00(+0.00%) |
May 28, 2015 | 61.47 | 61.57 | 61.17 | 61.55 | 14,855 | +0.04(+0.07%) |
May 27, 2015 | 61.53 | 61.60 | 61.40 | 61.51 | 9,011 | -0.12(-0.19%) |
May 26, 2015 | 61.62 | 61.71 | 61.38 | 61.63 | 21,990 | -0.82(-1.31%) |
May 22, 2015 | 62.51 | 62.45 | 62.45 | 62.45 | 6,600 | -0.26(-0.41%) |
May 21, 2015 | 62.57 | 62.71 | 62.45 | 62.71 | 7,420 | -0.03(-0.05%) |
May 20, 2015 | 62.86 | 62.93 | 62.70 | 62.74 | 15,969 | +0.09(+0.14%) |
May 19, 2015 | 63.29 | 63.31 | 62.50 | 62.65 | 8,853 | -1.26(-1.98%) |
May 18, 2015 | 64.09 | 64.14 | 63.78 | 63.91 | 11,941 | +0.16(+0.26%) |
May 15, 2015 | 63.44 | 63.80 | 63.33 | 63.75 | 9,214 | +0.35(+0.55%) |
May 14, 2015 | 63.40 | 63.60 | 63.32 | 63.40 | 13,380 | +0.48(+0.77%) |
May 13, 2015 | 62.29 | 63.11 | 62.29 | 62.92 | 58,295 | +1.33(+2.16%) |
May 12, 2015 | 61.31 | 61.68 | 61.30 | 61.59 | 6,392 | +0.65(+1.07%) |
May 11, 2015 | 61.45 | 61.48 | 60.91 | 60.94 | 6,477 | -0.53(-0.86%) |
May 08, 2015 | 61.52 | 61.54 | 61.20 | 61.47 | 3,891 | +0.53(+0.87%) |
May 07, 2015 | 61.40 | 61.40 | 60.94 | 60.94 | 13,647 | -0.60(-0.97%) |
May 06, 2015 | 61.84 | 61.84 | 61.45 | 61.54 | 8,646 | -0.15(-0.24%) |
May 05, 2015 | 61.98 | 62.02 | 61.65 | 61.69 | 7,880 | +0.41(+0.67%) |
May 04, 2015 | 61.16 | 61.66 | 61.16 | 61.28 | 9,014 | +0.61(+1.01%) |
May 01, 2015 | 60.30 | 60.67 | 60.27 | 60.67 | 13,003 | -0.20(-0.33%) |
Apr 30, 2015 | 60.66 | 60.87 | 60.32 | 60.87 | 15,026 | -1.13(-1.82%) |
Apr 29, 2015 | 62.23 | 62.33 | 61.87 | 62.00 | 15,366 | -0.17(-0.28%) |
Apr 28, 2015 | 61.68 | 62.40 | 61.68 | 62.17 | 14,067 | +0.48(+0.78%) |
Apr 27, 2015 | 60.68 | 61.85 | 60.68 | 61.69 | 8,852 | +1.61(+2.68%) |
Apr 24, 2015 | 60.46 | 60.57 | 59.99 | 60.08 | 36,123 | -0.68(-1.12%) |
Apr 23, 2015 | 60.45 | 60.92 | 60.37 | 60.76 | 8,204 | +0.44(+0.73%) |
Apr 22, 2015 | 60.92 | 60.92 | 60.32 | 60.32 | 19,675 | -0.87(-1.42%) |
Apr 21, 2015 | 60.95 | 61.34 | 61.00 | 61.19 | 5,743 | +0.24(+0.39%) |
Apr 20, 2015 | 61.10 | 61.10 | 60.73 | 60.95 | 16,440 | -0.74(-1.19%) |
Apr 17, 2015 | 61.70 | 61.77 | 61.57 | 61.69 | 13,050 | +0.19(+0.30%) |
Apr 16, 2015 | 61.86 | 61.86 | 61.26 | 61.50 | 10,822 | -0.09(-0.15%) |
Apr 15, 2015 | 61.18 | 61.74 | 61.07 | 61.59 | 11,833 | +0.51(+0.84%) |
Apr 14, 2015 | 61.27 | 61.52 | 61.08 | 61.08 | 6,001 | -0.36(-0.59%) |
Apr 13, 2015 | 61.68 | 61.68 | 61.43 | 61.44 | 9,483 | -0.56(-0.90%) |
Apr 10, 2015 | 62.12 | 62.22 | 61.84 | 62.00 | 4,911 | +0.84(+1.37%) |
Apr 09, 2015 | 61.28 | 61.28 | 61.12 | 61.16 | 9,703 | -0.53(-0.86%) |
Apr 08, 2015 | 62.40 | 62.40 | 61.56 | 61.69 | 10,409 | -0.74(-1.19%) |
Apr 07, 2015 | 62.61 | 62.61 | 62.40 | 62.43 | 9,773 | -0.30(-0.48%) |
Apr 06, 2015 | 63.29 | 63.29 | 62.73 | 62.73 | 71,352 | +0.84(+1.36%) |
Apr 02, 2015 | 61.93 | 61.89 | 61.89 | 61.89 | 10,600 | -0.41(-0.66%) |
Apr 01, 2015 | 61.64 | 62.51 | 61.64 | 62.30 | 48,790 | +1.20(+1.96%) |
Mar 31, 2015 | 61.10 | 61.34 | 61.03 | 61.10 | 6,029 | +0.01(+0.02%) |
Mar 30, 2015 | 61.39 | 61.39 | 60.98 | 61.09 | 61,597 | -1.02(-1.64%) |
Mar 27, 2015 | 62.25 | 62.25 | 61.82 | 62.11 | 6,193 | -0.24(-0.39%) |
Mar 26, 2015 | 62.48 | 62.58 | 62.30 | 62.35 | 5,674 | +0.37(+0.60%) |
Mar 25, 2015 | 62.39 | 62.39 | 61.98 | 61.98 | 48,577 | +0.03(+0.05%) |
Mar 24, 2015 | 61.95 | 61.95 | 61.65 | 61.95 | 23,905 | -0.11(-0.18%) |
Mar 23, 2015 | 61.73 | 62.09 | 61.62 | 62.06 | 21,982 | +0.65(+1.05%) |
Mar 20, 2015 | 60.80 | 61.73 | 60.78 | 61.41 | 4,021 | +1.07(+1.78%) |
Mar 19, 2015 | 60.08 | 60.48 | 59.96 | 60.34 | 38,233 | +0.04(+0.07%) |
Mar 18, 2015 | 59.05 | 60.30 | 58.80 | 60.30 | 10,874 | +1.37(+2.32%) |
Mar 17, 2015 | 58.79 | 59.42 | 58.64 | 58.93 | 219,452 | -0.44(-0.74%) |
Mar 16, 2015 | 59.56 | 59.65 | 59.13 | 59.37 | 12,118 | -0.03(-0.05%) |
Mar 13, 2015 | 59.50 | 59.50 | 59.24 | 59.40 | 8,176 | +0.00(+0.00%) |
Mar 12, 2015 | 59.68 | 59.68 | 59.22 | 59.40 | 7,822 | +0.03(+0.05%) |
Mar 11, 2015 | 59.51 | 59.54 | 58.95 | 59.37 | 9,932 | -0.45(-0.75%) |
Mar 10, 2015 | 60.30 | 60.33 | 59.79 | 59.82 | 27,635 | -0.43(-0.71%) |
Mar 09, 2015 | 60.59 | 60.59 | 60.25 | 60.25 | 38,584 | -0.07(-0.12%) |
Mar 06, 2015 | 60.85 | 60.85 | 60.23 | 60.32 | 14,937 | -1.48(-2.39%) |
Mar 05, 2015 | 62.07 | 62.31 | 61.70 | 61.80 | 5,728 | +0.01(+0.02%) |
Mar 04, 2015 | 62.20 | 62.03 | 61.74 | 61.79 | 48,784 | -0.24(-0.39%) |
Mar 03, 2015 | 62.38 | 62.49 | 62.00 | 62.03 | 10,333 | -0.19(-0.31%) |
Mar 02, 2015 | 62.70 | 62.70 | 62.20 | 62.22 | 9,449 | -0.28(-0.45%) |
Feb 27, 2015 | 62.84 | 62.88 | 62.50 | 62.50 | 13,814 | +0.20(+0.32%) |
Feb 26, 2015 | 62.85 | 62.85 | 62.30 | 62.30 | 9,849 | +0.10(+0.16%) |
Feb 25, 2015 | 62.32 | 62.32 | 62.06 | 62.20 | 3,793 | +0.57(+0.92%) |
Feb 24, 2015 | 61.64 | 61.86 | 61.28 | 61.63 | 9,732 | -0.11(-0.18%) |
Feb 23, 2015 | 61.83 | 62.28 | 61.59 | 61.74 | 7,816 | +0.18(+0.29%) |
Feb 20, 2015 | 62.12 | 62.18 | 61.49 | 61.56 | 5,342 | -0.42(-0.68%) |
Feb 19, 2015 | 62.33 | 62.33 | 61.95 | 61.98 | 6,464 | -0.16(-0.26%) |
Feb 18, 2015 | 62.03 | 62.22 | 61.49 | 62.14 | 51,366 | -0.04(-0.06%) |
Feb 17, 2015 | 62.20 | 62.20 | 61.78 | 62.18 | 11,270 | -1.55(-2.43%) |
Feb 13, 2015 | 63.70 | 63.73 | 63.73 | 63.73 | 4,400 | +0.76(+1.21%) |
Feb 12, 2015 | 63.16 | 63.16 | 62.85 | 62.97 | 10,420 | +0.21(+0.33%) |
Feb 11, 2015 | 63.51 | 63.51 | 62.76 | 62.76 | 16,952 | -0.62(-0.98%) |
Feb 10, 2015 | 63.46 | 63.78 | 63.27 | 63.38 | 13,661 | -0.45(-0.70%) |
Feb 09, 2015 | 63.71 | 63.92 | 63.69 | 63.83 | 10,446 | +0.43(+0.68%) |
Feb 06, 2015 | 63.73 | 63.92 | 63.06 | 63.40 | 26,848 | -1.69(-2.60%) |
Feb 05, 2015 | 64.69 | 65.13 | 64.49 | 65.09 | 11,922 | +0.00(+0.00%) |
Feb 04, 2015 | 65.10 | 65.61 | 64.98 | 65.09 | 9,996 | +0.32(+0.49%) |
Feb 03, 2015 | 65.11 | 65.22 | 64.38 | 64.77 | 15,147 | -0.28(-0.43%) |
Feb 02, 2015 | 64.87 | 65.41 | 64.73 | 65.05 | 23,221 | -0.40(-0.61%) |
Jan 30, 2015 | 64.39 | 65.45 | 64.38 | 65.45 | 17,516 | +1.30(+2.03%) |
Jan 29, 2015 | 65.23 | 65.31 | 63.80 | 64.15 | 1,249,530 | -2.24(-3.37%) |
Jan 28, 2015 | 66.29 | 66.66 | 66.25 | 66.39 | 10,153 | -0.36(-0.54%) |
Jan 27, 2015 | 66.26 | 66.91 | 66.26 | 66.75 | 14,950 | +0.69(+1.04%) |
Jan 26, 2015 | 66.41 | 66.41 | 65.94 | 66.06 | 11,531 | -0.84(-1.25%) |
Jan 23, 2015 | 66.98 | 67.00 | 66.45 | 66.90 | 10,686 | -0.45(-0.67%) |
Jan 22, 2015 | 67.21 | 67.48 | 66.81 | 67.35 | 6,959 | +0.61(+0.91%) |
Jan 21, 2015 | 67.47 | 67.51 | 66.43 | 66.75 | 28,566 | +0.22(+0.33%) |
Jan 20, 2015 | 66.25 | 66.79 | 66.18 | 66.53 | 15,950 | +0.92(+1.40%) |
Jan 16, 2015 | 64.75 | 65.88 | 64.75 | 65.61 | 15,581 | +1.31(+2.04%) |
Jan 15, 2015 | 64.36 | 64.85 | 64.25 | 64.30 | 32,323 | +0.79(+1.24%) |
Jan 14, 2015 | 63.86 | 63.95 | 63.37 | 63.51 | 13,802 | -0.35(-0.55%) |
Jan 13, 2015 | 64.28 | 64.33 | 63.67 | 63.86 | 249,426 | +0.33(+0.52%) |
Jan 12, 2015 | 63.13 | 63.62 | 63.05 | 63.53 | 12,019 | +0.67(+1.07%) |
Jan 09, 2015 | 62.59 | 62.98 | 62.57 | 62.86 | 12,267 | +0.59(+0.94%) |
Jan 08, 2015 | 62.67 | 62.73 | 62.20 | 62.27 | 7,264 | -0.41(-0.65%) |
Jan 07, 2015 | 62.50 | 62.81 | 62.42 | 62.68 | 44,352 | -0.26(-0.41%) |
Jan 06, 2015 | 62.34 | 63.17 | 62.17 | 62.94 | 81,872 | +0.99(+1.60%) |
Jan 05, 2015 | 61.44 | 62.13 | 61.44 | 61.95 | 17,265 | +0.91(+1.49%) |
Jan 02, 2015 | 60.38 | 61.41 | 60.27 | 61.04 | 15,200 | +0.16(+0.26%) |
Dec 31, 2014 | 61.70 | 60.88 | 60.88 | 60.88 | 57,100 | -1.08(-1.74%) |
Dec 30, 2014 | 61.63 | 62.45 | 61.63 | 61.96 | 131,996 | +0.92(+1.51%) |
Dec 29, 2014 | 61.64 | 61.64 | 60.86 | 61.04 | 76,126 | -0.69(-1.12%) |
Dec 26, 2014 | 61.84 | 61.92 | 61.67 | 61.73 | 16,243 | +1.07(+1.76%) |
Dec 24, 2014 | 60.70 | 60.66 | 60.66 | 60.66 | 12,500 | +0.01(+0.02%) |
Dec 23, 2014 | 60.60 | 64.27 | 60.51 | 60.65 | 1,647,307 | +0.22(+0.36%) |
Dec 22, 2014 | 61.43 | 61.54 | 60.27 | 60.43 | 40,836 | -1.08(-1.76%) |
Dec 19, 2014 | 61.39 | 61.64 | 61.37 | 61.51 | 35,600 | +0.02(+0.03%) |
Dec 18, 2014 | 61.69 | 61.78 | 61.20 | 61.49 | 39,885 | +0.63(+1.04%) |
Dec 17, 2014 | 61.21 | 61.60 | 60.79 | 60.86 | 11,765 | -0.26(-0.43%) |
Dec 16, 2014 | 62.30 | 62.31 | 60.96 | 61.12 | 6,788 | -0.56(-0.91%) |
Dec 15, 2014 | 62.86 | 63.19 | 61.49 | 61.68 | 5,291 | -1.92(-3.01%) |
Dec 12, 2014 | 63.59 | 63.80 | 63.40 | 63.60 | 16,310 | -0.11(-0.17%) |
Dec 11, 2014 | 63.38 | 64.01 | 63.38 | 63.71 | 11,868 | -0.16(-0.25%) |
Dec 10, 2014 | 63.90 | 64.09 | 63.78 | 63.87 | 20,179 | +0.09(+0.13%) |
Dec 09, 2014 | 63.11 | 64.31 | 63.11 | 63.78 | 16,123 | +1.55(+2.49%) |
Dec 08, 2014 | 61.94 | 62.24 | 61.68 | 62.23 | 42,423 | +0.43(+0.70%) |
Dec 05, 2014 | 62.08 | 62.08 | 61.67 | 61.80 | 14,509 | -0.61(-0.98%) |
Dec 04, 2014 | 62.55 | 62.74 | 62.36 | 62.41 | 66,179 | -0.04(-0.07%) |
Dec 03, 2014 | 62.28 | 62.70 | 62.28 | 62.45 | 11,716 | +0.27(+0.43%) |
Dec 02, 2014 | 61.91 | 62.23 | 61.75 | 62.18 | 7,944 | -0.54(-0.85%) |