Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 52.03 | 52.18 | 51.68 | 51.85 | 3,646,003 | -0.07(-0.13%) |
Nov 27, 2015 | 51.67 | 51.98 | 51.59 | 51.92 | 994,254 | +0.34(+0.66%) |
Nov 25, 2015 | 51.90 | 51.58 | 51.58 | 51.58 | 2,112,462 | -0.17(-0.34%) |
Nov 24, 2015 | 51.63 | 51.94 | 51.43 | 51.76 | 1,972,375 | -0.14(-0.27%) |
Nov 23, 2015 | 52.09 | 52.13 | 51.77 | 51.90 | 2,676,649 | -0.19(-0.36%) |
Nov 20, 2015 | 52.05 | 52.56 | 51.94 | 52.08 | 3,743,820 | -0.02(-0.05%) |
Nov 19, 2015 | 52.21 | 52.31 | 51.98 | 52.11 | 2,019,159 | -0.11(-0.20%) |
Nov 18, 2015 | 51.60 | 52.31 | 51.60 | 52.22 | 2,536,691 | +0.65(+1.26%) |
Nov 17, 2015 | 51.91 | 52.20 | 51.51 | 51.57 | 2,618,939 | -0.34(-0.65%) |
Nov 16, 2015 | 51.17 | 51.90 | 51.04 | 51.90 | 3,121,558 | +0.58(+1.14%) |
Nov 13, 2015 | 51.43 | 51.67 | 51.18 | 51.32 | 2,811,705 | -0.12(-0.22%) |
Nov 12, 2015 | 51.34 | 51.71 | 51.21 | 51.43 | 3,704,099 | -0.47(-0.90%) |
Nov 11, 2015 | 52.23 | 52.25 | 51.81 | 51.90 | 1,766,237 | -0.16(-0.32%) |
Nov 10, 2015 | 52.21 | 52.33 | 51.90 | 52.07 | 2,204,847 | -0.16(-0.31%) |
Nov 09, 2015 | 52.65 | 52.67 | 51.98 | 52.23 | 2,984,277 | -0.45(-0.86%) |
Nov 06, 2015 | 52.62 | 53.03 | 52.15 | 52.68 | 3,730,488 | +0.43(+0.82%) |
Nov 05, 2015 | 51.77 | 52.39 | 51.72 | 52.26 | 3,929,164 | +0.54(+1.05%) |
Nov 04, 2015 | 51.89 | 52.06 | 51.17 | 51.71 | 4,448,666 | -0.22(-0.43%) |
Nov 03, 2015 | 51.74 | 52.10 | 50.69 | 51.94 | 7,623,887 | +1.12(+2.20%) |
Nov 02, 2015 | 51.06 | 51.25 | 50.53 | 50.82 | 6,488,774 | -0.07(-0.13%) |
Oct 30, 2015 | 51.67 | 51.76 | 50.86 | 50.88 | 4,759,174 | -0.75(-1.45%) |
Oct 29, 2015 | 51.11 | 51.75 | 51.04 | 51.63 | 3,284,659 | +0.39(+0.77%) |
Oct 28, 2015 | 49.84 | 51.24 | 49.72 | 51.24 | 4,683,414 | +1.66(+3.35%) |
Oct 27, 2015 | 50.48 | 50.65 | 49.51 | 49.58 | 5,560,904 | -1.26(-2.48%) |
Oct 26, 2015 | 50.84 | 51.06 | 50.65 | 50.83 | 2,749,104 | +0.12(+0.23%) |
Oct 23, 2015 | 50.92 | 50.98 | 50.56 | 50.72 | 3,884,753 | +0.11(+0.21%) |
Oct 22, 2015 | 50.16 | 50.69 | 49.85 | 50.61 | 3,449,160 | +0.74(+1.48%) |
Oct 21, 2015 | 50.69 | 50.96 | 49.81 | 49.87 | 5,316,194 | -0.65(-1.29%) |
Oct 20, 2015 | 50.69 | 51.16 | 50.67 | 50.52 | 3,959,458 | -0.12(-0.24%) |
Oct 19, 2015 | 50.19 | 50.69 | 50.00 | 50.65 | 2,951,742 | +0.32(+0.64%) |
Oct 16, 2015 | 50.52 | 50.58 | 49.88 | 50.32 | 3,994,926 | -0.32(-0.63%) |
Oct 15, 2015 | 49.69 | 50.73 | 49.56 | 50.65 | 3,535,128 | +1.42(+2.89%) |
Oct 14, 2015 | 49.75 | 49.83 | 49.16 | 49.22 | 2,951,532 | -0.64(-1.29%) |
Oct 13, 2015 | 49.94 | 50.28 | 49.85 | 49.86 | 2,006,329 | -0.22(-0.44%) |
Oct 12, 2015 | 49.78 | 50.28 | 49.70 | 50.09 | 1,704,736 | +0.39(+0.78%) |
Oct 09, 2015 | 50.30 | 50.43 | 49.59 | 49.70 | 2,965,071 | -0.56(-1.11%) |
Oct 08, 2015 | 49.24 | 50.35 | 49.12 | 50.26 | 3,009,825 | +0.89(+1.80%) |
Oct 07, 2015 | 49.50 | 49.91 | 49.19 | 49.37 | 2,946,532 | +0.13(+0.27%) |
Oct 06, 2015 | 49.12 | 49.56 | 49.00 | 49.24 | 2,620,441 | -0.02(-0.03%) |
Oct 05, 2015 | 48.89 | 49.45 | 48.86 | 49.26 | 2,643,755 | +0.62(+1.27%) |
Oct 02, 2015 | 46.99 | 48.64 | 46.85 | 48.64 | 3,855,839 | +0.97(+2.04%) |
Oct 01, 2015 | 47.90 | 48.06 | 47.14 | 47.67 | 4,689,572 | -0.22(-0.46%) |
Sep 30, 2015 | 48.41 | 48.49 | 47.52 | 47.89 | 4,740,336 | -0.10(-0.21%) |
Sep 29, 2015 | 47.47 | 48.06 | 47.26 | 47.99 | 4,754,485 | +0.51(+1.07%) |
Sep 28, 2015 | 48.13 | 48.33 | 47.25 | 47.48 | 4,350,429 | -1.03(-2.12%) |
Sep 25, 2015 | 48.61 | 49.27 | 48.41 | 48.51 | 4,739,296 | +0.33(+0.68%) |
Sep 24, 2015 | 47.79 | 48.36 | 47.50 | 48.18 | 3,140,541 | +0.07(+0.14%) |
Sep 23, 2015 | 47.73 | 48.24 | 47.72 | 48.11 | 2,933,990 | +0.34(+0.71%) |
Sep 22, 2015 | 47.83 | 47.87 | 47.44 | 47.78 | 2,935,035 | -0.38(-0.79%) |
Sep 21, 2015 | 47.82 | 48.41 | 47.65 | 48.15 | 3,057,732 | +0.81(+1.72%) |
Sep 18, 2015 | 47.73 | 48.13 | 47.23 | 47.34 | 6,356,152 | -1.17(-2.41%) |
Sep 17, 2015 | 48.72 | 49.18 | 48.37 | 48.51 | 5,762,324 | -0.17(-0.35%) |
Sep 16, 2015 | 48.55 | 48.80 | 48.36 | 48.68 | 4,365,955 | +0.18(+0.37%) |
Sep 15, 2015 | 48.01 | 48.73 | 47.88 | 48.50 | 4,209,814 | +0.61(+1.27%) |
Sep 14, 2015 | 47.93 | 47.95 | 47.69 | 47.89 | 2,554,144 | +0.08(+0.17%) |
Sep 11, 2015 | 47.21 | 47.87 | 47.13 | 47.81 | 3,317,105 | +0.39(+0.82%) |
Sep 10, 2015 | 47.07 | 47.73 | 46.88 | 47.42 | 3,158,776 | +0.26(+0.56%) |
Sep 09, 2015 | 48.24 | 48.38 | 47.07 | 47.16 | 3,115,519 | -0.70(-1.46%) |
Sep 08, 2015 | 47.56 | 47.89 | 47.42 | 47.86 | 2,713,798 | +0.95(+2.03%) |
Sep 04, 2015 | 47.24 | 46.90 | 46.90 | 46.90 | 2,847,983 | -0.77(-1.62%) |
Sep 03, 2015 | 47.70 | 48.15 | 47.55 | 47.68 | 2,647,739 | +0.04(+0.09%) |
Sep 02, 2015 | 47.46 | 47.64 | 47.12 | 47.64 | 3,378,216 | +0.65(+1.38%) |
Sep 01, 2015 | 46.88 | 47.25 | 46.71 | 46.99 | 4,220,785 | -0.94(-1.96%) |
Aug 31, 2015 | 47.96 | 48.10 | 47.76 | 47.92 | 3,440,420 | -0.29(-0.60%) |
Aug 28, 2015 | 48.15 | 48.47 | 47.91 | 48.21 | 3,636,877 | -0.09(-0.19%) |
Aug 27, 2015 | 47.40 | 48.53 | 47.29 | 48.30 | 5,821,578 | +1.35(+2.87%) |
Aug 26, 2015 | 47.58 | 47.93 | 46.36 | 46.95 | 8,610,439 | +0.34(+0.72%) |
Aug 25, 2015 | 49.01 | 49.01 | 46.62 | 46.62 | 5,677,595 | -1.15(-2.40%) |
Aug 24, 2015 | 49.17 | 49.33 | 44.27 | 47.76 | 5,360,608 | -2.34(-4.67%) |
Aug 21, 2015 | 50.97 | 51.11 | 50.09 | 50.10 | 4,463,886 | -1.19(-2.31%) |
Aug 20, 2015 | 51.65 | 51.65 | 51.26 | 51.29 | 3,100,863 | -0.79(-1.51%) |
Aug 19, 2015 | 51.87 | 52.38 | 51.59 | 52.07 | 3,655,731 | +0.07(+0.14%) |
Aug 18, 2015 | 52.14 | 52.30 | 51.92 | 52.00 | 3,061,120 | -0.23(-0.44%) |
Aug 17, 2015 | 52.15 | 52.45 | 51.89 | 52.23 | 2,528,243 | -0.01(-0.02%) |
Aug 14, 2015 | 51.80 | 52.25 | 51.71 | 52.24 | 2,715,832 | +0.30(+0.58%) |
Aug 13, 2015 | 52.04 | 52.38 | 51.89 | 51.94 | 2,764,614 | -0.10(-0.19%) |
Aug 12, 2015 | 51.48 | 52.17 | 51.32 | 52.03 | 3,616,873 | +0.11(+0.22%) |
Aug 11, 2015 | 51.34 | 51.98 | 51.34 | 51.92 | 3,324,524 | +0.30(+0.59%) |
Aug 10, 2015 | 51.64 | 52.02 | 51.41 | 51.62 | 4,582,241 | +0.46(+0.90%) |
Aug 07, 2015 | 50.55 | 51.20 | 50.43 | 51.16 | 4,353,329 | +0.47(+0.92%) |
Aug 06, 2015 | 51.42 | 51.59 | 50.38 | 50.69 | 4,698,744 | -0.43(-0.85%) |
Aug 05, 2015 | 51.45 | 51.76 | 50.99 | 51.13 | 8,152,399 | +0.13(+0.26%) |
Aug 04, 2015 | 52.40 | 52.90 | 49.90 | 50.99 | 16,147,795 | -5.76(-10.15%) |
Aug 03, 2015 | 56.54 | 56.77 | 56.22 | 56.75 | 2,567,950 | +0.35(+0.62%) |
Jul 31, 2015 | 56.70 | 56.83 | 56.33 | 56.40 | 2,009,356 | -0.17(-0.30%) |
Jul 30, 2015 | 56.32 | 56.67 | 56.21 | 56.57 | 1,677,164 | +0.10(+0.17%) |
Jul 29, 2015 | 56.03 | 56.49 | 56.01 | 56.48 | 2,679,196 | +0.38(+0.67%) |
Jul 28, 2015 | 56.27 | 56.29 | 55.85 | 56.10 | 2,268,315 | +0.15(+0.26%) |
Jul 27, 2015 | 55.59 | 56.14 | 55.58 | 55.95 | 3,206,491 | +0.07(+0.12%) |
Jul 24, 2015 | 55.83 | 56.15 | 55.77 | 55.89 | 2,268,636 | -0.03(-0.06%) |
Jul 23, 2015 | 55.95 | 56.16 | 55.79 | 55.92 | 2,582,895 | -0.01(-0.01%) |
Jul 22, 2015 | 55.38 | 56.00 | 55.22 | 55.93 | 3,086,824 | +0.55(+0.99%) |
Jul 21, 2015 | 55.43 | 55.71 | 55.11 | 55.38 | 2,400,120 | -0.01(-0.01%) |
Jul 20, 2015 | 55.19 | 55.58 | 54.90 | 55.39 | 2,867,451 | +0.10(+0.18%) |
Jul 17, 2015 | 55.49 | 55.52 | 54.95 | 55.29 | 3,213,323 | -0.32(-0.57%) |
Jul 16, 2015 | 55.90 | 56.03 | 55.33 | 55.61 | 2,418,590 | -0.07(-0.12%) |
Jul 15, 2015 | 55.30 | 55.68 | 55.17 | 55.67 | 2,963,543 | +0.38(+0.70%) |
Jul 14, 2015 | 54.77 | 55.40 | 54.77 | 55.29 | 2,759,355 | +0.28(+0.51%) |
Jul 13, 2015 | 54.95 | 55.09 | 54.61 | 55.01 | 2,960,163 | +0.87(+1.60%) |
Jul 10, 2015 | 54.03 | 54.27 | 53.79 | 54.14 | 2,727,824 | +0.64(+1.19%) |
Jul 09, 2015 | 53.79 | 53.80 | 53.37 | 53.51 | 2,883,718 | +0.40(+0.75%) |
Jul 08, 2015 | 53.37 | 53.69 | 53.05 | 53.10 | 3,217,464 | -0.67(-1.25%) |
Jul 07, 2015 | 53.00 | 53.80 | 52.71 | 53.78 | 3,598,907 | +0.76(+1.44%) |
Jul 06, 2015 | 52.60 | 53.10 | 52.55 | 53.01 | 3,402,062 | -0.15(-0.28%) |
Jul 02, 2015 | 53.56 | 53.16 | 53.16 | 53.16 | 3,445,094 | -0.41(-0.76%) |
Jul 01, 2015 | 53.82 | 54.42 | 53.35 | 53.57 | 5,693,949 | +0.51(+0.96%) |
Jun 30, 2015 | 53.46 | 53.67 | 53.03 | 53.06 | 3,815,680 | +0.16(+0.29%) |
Jun 29, 2015 | 53.37 | 53.61 | 52.86 | 52.91 | 3,323,090 | -0.94(-1.75%) |
Jun 26, 2015 | 53.51 | 54.05 | 53.37 | 53.85 | 3,764,365 | +0.65(+1.23%) |
Jun 25, 2015 | 54.14 | 54.22 | 53.19 | 53.19 | 4,652,522 | -0.75(-1.39%) |
Jun 24, 2015 | 54.28 | 54.32 | 53.93 | 53.95 | 3,280,800 | -0.34(-0.62%) |
Jun 23, 2015 | 54.32 | 54.41 | 54.14 | 54.28 | 3,036,918 | +0.07(+0.12%) |
Jun 22, 2015 | 54.00 | 54.72 | 54.00 | 54.22 | 5,042,378 | -0.14(-0.26%) |
Jun 19, 2015 | 55.75 | 55.85 | 54.36 | 54.36 | 6,172,421 | -1.55(-2.78%) |
Jun 18, 2015 | 55.12 | 56.01 | 55.08 | 55.91 | 3,552,375 | +0.96(+1.74%) |
Jun 17, 2015 | 55.18 | 55.27 | 54.77 | 54.95 | 1,847,446 | -0.12(-0.22%) |
Jun 16, 2015 | 54.45 | 55.17 | 54.35 | 55.08 | 2,066,170 | +0.54(+0.99%) |
Jun 15, 2015 | 54.69 | 54.99 | 54.52 | 54.54 | 2,372,168 | -0.57(-1.04%) |
Jun 12, 2015 | 54.95 | 55.21 | 54.86 | 55.11 | 2,224,723 | -0.10(-0.18%) |
Jun 11, 2015 | 54.85 | 55.21 | 54.74 | 55.21 | 2,530,105 | +0.47(+0.87%) |
Jun 10, 2015 | 53.92 | 54.82 | 53.91 | 54.73 | 2,958,390 | +0.98(+1.83%) |
Jun 09, 2015 | 53.84 | 54.19 | 53.66 | 53.75 | 2,696,533 | -0.09(-0.17%) |
Jun 08, 2015 | 54.44 | 54.63 | 53.82 | 53.84 | 2,433,898 | -0.54(-0.99%) |
Jun 05, 2015 | 55.14 | 55.34 | 54.36 | 54.38 | 2,263,134 | -0.47(-0.85%) |
Jun 04, 2015 | 55.12 | 55.36 | 54.77 | 54.85 | 2,924,623 | -0.55(-0.99%) |
Jun 03, 2015 | 55.08 | 55.47 | 54.91 | 55.40 | 2,168,740 | +0.48(+0.88%) |
Jun 02, 2015 | 54.74 | 55.15 | 54.64 | 54.91 | 2,851,789 | +0.17(+0.31%) |
Jun 01, 2015 | 55.34 | 55.61 | 54.72 | 54.74 | 3,219,164 | -0.33(-0.59%) |
May 29, 2015 | 55.37 | 55.48 | 55.06 | 55.07 | 2,433,020 | -0.39(-0.71%) |
May 28, 2015 | 55.13 | 55.58 | 55.13 | 55.46 | 2,499,066 | +0.16(+0.28%) |
May 27, 2015 | 55.16 | 55.48 | 54.89 | 55.31 | 2,514,635 | +0.43(+0.79%) |
May 26, 2015 | 54.90 | 54.99 | 54.68 | 54.87 | 3,148,143 | -0.18(-0.33%) |
May 22, 2015 | 55.40 | 55.05 | 55.05 | 55.05 | 2,219,407 | -0.41(-0.73%) |
May 21, 2015 | 55.72 | 55.87 | 55.28 | 55.46 | 3,117,601 | -0.51(-0.92%) |
May 20, 2015 | 55.91 | 56.07 | 55.48 | 55.97 | 3,201,778 | -0.02(-0.03%) |
May 19, 2015 | 55.60 | 56.07 | 55.41 | 55.99 | 3,144,437 | +0.54(+0.97%) |
May 18, 2015 | 55.09 | 55.54 | 55.06 | 55.45 | 1,773,217 | +0.40(+0.72%) |
May 15, 2015 | 55.08 | 55.39 | 54.95 | 55.05 | 2,067,433 | -0.03(-0.06%) |
May 14, 2015 | 54.73 | 55.11 | 54.72 | 55.08 | 2,531,772 | +0.53(+0.97%) |
May 13, 2015 | 54.31 | 54.60 | 54.20 | 54.55 | 3,018,631 | +0.07(+0.12%) |
May 12, 2015 | 54.34 | 54.64 | 54.25 | 54.49 | 3,082,757 | +0.03(+0.06%) |
May 11, 2015 | 54.78 | 54.89 | 54.33 | 54.46 | 4,206,130 | -0.33(-0.59%) |
May 08, 2015 | 55.70 | 55.78 | 54.64 | 54.78 | 4,460,661 | -0.37(-0.66%) |
May 07, 2015 | 54.75 | 55.26 | 54.55 | 55.15 | 5,304,975 | +0.33(+0.61%) |
May 06, 2015 | 56.09 | 56.39 | 54.48 | 54.81 | 11,957,029 | -2.19(-3.84%) |
May 05, 2015 | 56.70 | 57.27 | 56.70 | 57.01 | 3,085,986 | +0.15(+0.26%) |
May 04, 2015 | 57.01 | 57.15 | 56.73 | 56.86 | 5,063,348 | -0.11(-0.19%) |
May 01, 2015 | 57.11 | 57.29 | 56.84 | 56.96 | 2,975,642 | +0.24(+0.42%) |
Apr 30, 2015 | 57.12 | 57.32 | 56.46 | 56.73 | 4,225,127 | -0.48(-0.84%) |
Apr 29, 2015 | 57.21 | 57.61 | 56.80 | 57.21 | 2,618,540 | -0.36(-0.62%) |
Apr 28, 2015 | 57.20 | 57.80 | 57.08 | 57.57 | 2,144,001 | +0.31(+0.54%) |
Apr 27, 2015 | 58.05 | 58.06 | 57.18 | 57.26 | 2,683,752 | -0.52(-0.90%) |
Apr 24, 2015 | 57.52 | 57.92 | 57.40 | 57.78 | 1,955,418 | +0.11(+0.20%) |
Apr 23, 2015 | 57.56 | 58.04 | 57.49 | 57.66 | 2,354,035 | -0.06(-0.10%) |
Apr 22, 2015 | 57.63 | 57.83 | 57.33 | 57.72 | 2,111,402 | +0.05(+0.08%) |
Apr 21, 2015 | 58.09 | 58.26 | 57.59 | 57.67 | 1,923,594 | -0.43(-0.74%) |
Apr 20, 2015 | 58.08 | 58.37 | 58.02 | 58.10 | 1,929,327 | +0.39(+0.68%) |
Apr 17, 2015 | 58.21 | 58.28 | 57.48 | 57.71 | 3,787,346 | -0.95(-1.62%) |
Apr 16, 2015 | 58.52 | 58.89 | 58.23 | 58.67 | 1,829,790 | +0.08(+0.14%) |
Apr 15, 2015 | 58.32 | 58.85 | 58.32 | 58.59 | 2,222,908 | +0.36(+0.62%) |
Apr 14, 2015 | 58.56 | 58.72 | 58.13 | 58.23 | 2,779,115 | -0.39(-0.67%) |
Apr 13, 2015 | 58.37 | 58.95 | 58.37 | 58.62 | 1,799,994 | -0.04(-0.07%) |
Apr 10, 2015 | 58.63 | 58.83 | 58.34 | 58.66 | 1,811,412 | +0.11(+0.18%) |
Apr 09, 2015 | 58.32 | 58.64 | 58.32 | 58.55 | 2,245,102 | +0.26(+0.45%) |
Apr 08, 2015 | 58.31 | 58.63 | 58.18 | 58.29 | 2,589,760 | +0.09(+0.15%) |
Apr 07, 2015 | 58.76 | 58.96 | 58.20 | 58.20 | 1,609,630 | -0.53(-0.90%) |
Apr 06, 2015 | 57.88 | 59.05 | 57.71 | 58.73 | 2,957,715 | +0.55(+0.94%) |
Apr 02, 2015 | 58.06 | 58.19 | 58.19 | 58.19 | 2,421,406 | +0.13(+0.22%) |
Apr 01, 2015 | 57.97 | 58.55 | 57.79 | 58.06 | 4,137,799 | +0.10(+0.17%) |
Mar 31, 2015 | 57.40 | 58.06 | 57.07 | 57.96 | 4,372,394 | +0.18(+0.31%) |
Mar 30, 2015 | 57.30 | 58.12 | 57.08 | 57.78 | 2,863,184 | +0.73(+1.28%) |
Mar 27, 2015 | 57.15 | 57.31 | 56.92 | 57.05 | 2,129,444 | -0.12(-0.21%) |
Mar 26, 2015 | 57.25 | 57.44 | 56.99 | 57.17 | 2,374,718 | -0.29(-0.50%) |
Mar 25, 2015 | 58.27 | 58.27 | 57.40 | 57.45 | 2,523,478 | -0.64(-1.11%) |
Mar 24, 2015 | 58.41 | 58.54 | 57.88 | 58.10 | 3,097,236 | -0.45(-0.77%) |
Mar 23, 2015 | 58.50 | 58.90 | 58.47 | 58.54 | 3,043,947 | +0.35(+0.60%) |
Mar 20, 2015 | 57.66 | 58.34 | 57.57 | 58.19 | 5,144,991 | +0.70(+1.22%) |
Mar 19, 2015 | 57.58 | 58.04 | 57.27 | 57.49 | 3,221,172 | -0.02(-0.03%) |
Mar 18, 2015 | 57.15 | 57.74 | 56.59 | 57.51 | 3,294,848 | +0.52(+0.91%) |
Mar 17, 2015 | 57.09 | 57.18 | 56.71 | 56.99 | 3,876,304 | -0.42(-0.72%) |
Mar 16, 2015 | 57.02 | 57.53 | 56.92 | 57.40 | 2,531,698 | +0.76(+1.34%) |
Mar 13, 2015 | 57.02 | 57.02 | 56.39 | 56.65 | 2,400,652 | -0.68(-1.19%) |
Mar 12, 2015 | 56.52 | 57.35 | 56.46 | 57.33 | 2,008,265 | +1.07(+1.90%) |
Mar 11, 2015 | 55.97 | 56.55 | 55.73 | 56.26 | 2,925,564 | +0.57(+1.02%) |
Mar 10, 2015 | 56.13 | 56.30 | 55.69 | 55.69 | 2,658,447 | -0.98(-1.72%) |
Mar 09, 2015 | 56.09 | 56.80 | 55.99 | 56.67 | 2,279,057 | +0.37(+0.65%) |
Mar 06, 2015 | 56.48 | 56.98 | 56.07 | 56.30 | 3,238,918 | -0.34(-0.60%) |
Mar 05, 2015 | 56.83 | 56.93 | 56.44 | 56.65 | 3,853,332 | +0.05(+0.09%) |
Mar 04, 2015 | 57.11 | 57.19 | 56.59 | 56.60 | 2,878,287 | -0.81(-1.40%) |
Mar 03, 2015 | 57.53 | 57.74 | 57.29 | 57.40 | 2,345,772 | -0.40(-0.69%) |
Mar 02, 2015 | 57.49 | 57.97 | 57.47 | 57.80 | 2,072,525 | +0.31(+0.54%) |
Feb 27, 2015 | 57.88 | 58.04 | 57.49 | 57.49 | 2,700,951 | -0.58(-1.00%) |
Feb 26, 2015 | 57.71 | 58.16 | 57.71 | 58.07 | 2,337,267 | +0.40(+0.69%) |
Feb 25, 2015 | 58.01 | 58.20 | 57.65 | 57.67 | 2,569,683 | -0.45(-0.77%) |
Feb 24, 2015 | 57.63 | 58.28 | 57.63 | 58.12 | 2,278,825 | +0.33(+0.58%) |
Feb 23, 2015 | 57.88 | 57.90 | 57.62 | 57.79 | 2,237,918 | -0.28(-0.47%) |
Feb 20, 2015 | 57.65 | 58.16 | 57.15 | 58.06 | 2,615,580 | +0.35(+0.60%) |
Feb 19, 2015 | 57.29 | 57.79 | 57.24 | 57.71 | 2,468,644 | +0.37(+0.65%) |
Feb 18, 2015 | 57.63 | 57.76 | 57.18 | 57.34 | 3,016,601 | -0.45(-0.79%) |
Feb 17, 2015 | 57.97 | 58.27 | 57.69 | 57.79 | 2,499,648 | -0.15(-0.27%) |
Feb 13, 2015 | 57.88 | 57.95 | 57.95 | 57.95 | 2,487,155 | -0.09(-0.15%) |
Feb 12, 2015 | 57.77 | 58.14 | 57.71 | 58.04 | 2,544,460 | +0.32(+0.55%) |
Feb 11, 2015 | 56.88 | 57.91 | 56.76 | 57.72 | 4,735,368 | +0.92(+1.61%) |
Feb 10, 2015 | 57.21 | 57.24 | 56.48 | 56.81 | 3,778,054 | +0.02(+0.03%) |
Feb 09, 2015 | 57.02 | 57.32 | 56.64 | 56.79 | 4,379,688 | -0.73(-1.27%) |
Feb 06, 2015 | 58.39 | 58.56 | 57.35 | 57.52 | 5,176,937 | -1.11(-1.89%) |
Feb 05, 2015 | 56.51 | 58.81 | 55.99 | 58.63 | 5,950,033 | -0.23(-0.39%) |
Feb 04, 2015 | 58.22 | 59.09 | 58.16 | 58.86 | 4,533,827 | +0.45(+0.76%) |
Feb 03, 2015 | 57.71 | 58.44 | 57.18 | 58.41 | 3,684,758 | +0.91(+1.58%) |
Feb 02, 2015 | 56.55 | 57.57 | 56.09 | 57.50 | 3,706,393 | +0.91(+1.60%) |
Jan 30, 2015 | 57.16 | 57.45 | 56.52 | 56.59 | 3,066,473 | -1.02(-1.77%) |
Jan 29, 2015 | 57.19 | 57.78 | 56.98 | 57.62 | 3,520,662 | +0.59(+1.04%) |
Jan 28, 2015 | 58.10 | 58.82 | 57.01 | 57.02 | 3,131,194 | -0.91(-1.57%) |
Jan 27, 2015 | 57.61 | 58.22 | 57.51 | 57.93 | 1,882,003 | -0.24(-0.40%) |
Jan 26, 2015 | 57.79 | 58.20 | 57.62 | 58.17 | 2,051,351 | +0.24(+0.42%) |
Jan 23, 2015 | 58.45 | 58.48 | 57.90 | 57.92 | 2,153,947 | -0.42(-0.72%) |
Jan 22, 2015 | 57.31 | 58.48 | 57.08 | 58.35 | 3,111,260 | +1.34(+2.35%) |
Jan 21, 2015 | 56.84 | 57.33 | 56.45 | 57.01 | 2,378,007 | -0.05(-0.09%) |
Jan 20, 2015 | 57.71 | 57.77 | 56.68 | 57.06 | 2,606,475 | -0.39(-0.68%) |
Jan 16, 2015 | 56.62 | 57.48 | 56.36 | 57.45 | 2,691,779 | +1.31(+2.33%) |
Jan 15, 2015 | 56.30 | 56.67 | 56.05 | 56.14 | 2,538,123 | -0.16(-0.29%) |
Jan 14, 2015 | 55.92 | 56.60 | 55.82 | 56.30 | 3,320,170 | -0.56(-0.98%) |
Jan 13, 2015 | 57.01 | 57.73 | 56.41 | 56.86 | 2,763,516 | +0.34(+0.60%) |
Jan 12, 2015 | 57.06 | 57.27 | 56.41 | 56.52 | 1,865,883 | -0.58(-1.02%) |
Jan 09, 2015 | 57.64 | 57.67 | 57.06 | 57.11 | 2,590,616 | -0.59(-1.03%) |
Jan 08, 2015 | 56.97 | 57.70 | 56.94 | 57.70 | 3,659,823 | +1.09(+1.92%) |
Jan 07, 2015 | 56.28 | 56.64 | 55.81 | 56.61 | 2,577,527 | +0.92(+1.65%) |
Jan 06, 2015 | 55.98 | 56.45 | 55.51 | 55.69 | 3,239,317 | -0.04(-0.07%) |
Jan 05, 2015 | 56.51 | 56.59 | 55.66 | 55.73 | 3,577,226 | -1.13(-1.98%) |
Jan 02, 2015 | 57.24 | 57.50 | 56.55 | 56.86 | 2,178,858 | -0.11(-0.19%) |
Dec 31, 2014 | 57.71 | 56.97 | 56.97 | 56.97 | 1,627,644 | -0.56(-0.97%) |
Dec 30, 2014 | 57.55 | 57.82 | 57.37 | 57.53 | 1,350,461 | -0.05(-0.08%) |
Dec 29, 2014 | 57.52 | 58.01 | 57.38 | 57.58 | 1,462,727 | +0.06(+0.10%) |
Dec 26, 2014 | 57.42 | 57.78 | 57.36 | 57.52 | 1,121,714 | +0.19(+0.34%) |
Dec 24, 2014 | 57.52 | 57.32 | 57.32 | 57.32 | 700,186 | -0.05(-0.08%) |
Dec 23, 2014 | 57.16 | 57.69 | 57.12 | 57.37 | 1,823,804 | +0.25(+0.44%) |
Dec 22, 2014 | 56.81 | 57.25 | 56.66 | 57.12 | 2,389,159 | +0.45(+0.79%) |
Dec 19, 2014 | 56.68 | 56.88 | 56.37 | 56.68 | 6,091,743 | +0.08(+0.14%) |
Dec 18, 2014 | 56.09 | 56.59 | 55.82 | 56.59 | 3,671,379 | +1.27(+2.30%) |
Dec 17, 2014 | 54.58 | 55.63 | 54.54 | 55.32 | 3,383,558 | +0.82(+1.50%) |
Dec 16, 2014 | 54.53 | 55.48 | 54.18 | 54.50 | 3,076,955 | -0.13(-0.24%) |
Dec 15, 2014 | 54.91 | 55.39 | 54.41 | 54.63 | 3,445,238 | -0.04(-0.07%) |
Dec 12, 2014 | 55.36 | 55.89 | 54.64 | 54.67 | 3,640,698 | -1.33(-2.37%) |
Dec 11, 2014 | 55.62 | 56.49 | 55.41 | 56.00 | 3,808,990 | +0.41(+0.74%) |
Dec 10, 2014 | 55.78 | 56.36 | 55.59 | 55.59 | 3,738,604 | -0.23(-0.41%) |
Dec 09, 2014 | 55.68 | 55.85 | 55.48 | 55.82 | 2,897,386 | -0.25(-0.45%) |
Dec 08, 2014 | 55.77 | 56.29 | 55.64 | 56.07 | 3,146,475 | +0.37(+0.67%) |
Dec 05, 2014 | 55.52 | 55.94 | 55.47 | 55.69 | 2,694,482 | +0.24(+0.42%) |
Dec 04, 2014 | 55.24 | 55.68 | 55.19 | 55.46 | 3,146,212 | +0.26(+0.47%) |
Dec 03, 2014 | 55.30 | 55.49 | 54.90 | 55.20 | 2,991,032 | -0.03(-0.06%) |
Dec 02, 2014 | 54.75 | 55.26 | 54.75 | 55.23 | 2,346,626 | +0.41(+0.74%) |