Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 57.66 | 57.66 | 56.36 | 56.66 | 9,908,562 | -0.73(-1.28%) |
Nov 27, 2015 | 57.49 | 57.74 | 56.91 | 57.39 | 3,321,977 | +0.22(+0.38%) |
Nov 25, 2015 | 57.22 | 57.17 | 57.17 | 57.17 | 7,164,181 | +0.21(+0.37%) |
Nov 24, 2015 | 56.17 | 57.17 | 56.08 | 56.96 | 6,145,204 | +0.48(+0.84%) |
Nov 23, 2015 | 55.53 | 56.97 | 55.49 | 56.49 | 6,977,484 | +1.13(+2.05%) |
Nov 20, 2015 | 55.57 | 55.99 | 55.17 | 55.35 | 7,670,160 | +0.22(+0.40%) |
Nov 19, 2015 | 54.70 | 55.86 | 54.59 | 55.13 | 10,667,655 | +0.60(+1.10%) |
Nov 18, 2015 | 55.99 | 56.25 | 53.26 | 54.53 | 32,040,340 | -2.45(-4.29%) |
Nov 17, 2015 | 57.50 | 58.13 | 56.59 | 56.98 | 11,610,147 | +0.47(+0.83%) |
Nov 16, 2015 | 55.64 | 56.56 | 55.33 | 56.51 | 11,417,181 | +0.77(+1.37%) |
Nov 13, 2015 | 57.15 | 57.15 | 55.47 | 55.74 | 10,524,865 | -2.36(-4.06%) |
Nov 12, 2015 | 58.04 | 58.75 | 57.64 | 58.10 | 7,481,746 | +0.05(+0.08%) |
Nov 11, 2015 | 59.24 | 59.42 | 57.34 | 58.05 | 9,595,944 | -1.80(-3.01%) |
Nov 10, 2015 | 59.26 | 60.41 | 58.93 | 59.85 | 5,085,768 | +0.74(+1.26%) |
Nov 09, 2015 | 60.01 | 60.12 | 58.09 | 59.11 | 7,131,241 | -0.77(-1.28%) |
Nov 06, 2015 | 60.61 | 60.85 | 59.26 | 59.88 | 5,782,079 | -0.72(-1.19%) |
Nov 05, 2015 | 59.81 | 60.64 | 59.40 | 60.60 | 4,148,817 | +0.59(+0.98%) |
Nov 04, 2015 | 61.02 | 61.02 | 59.40 | 60.01 | 4,806,333 | -0.65(-1.07%) |
Nov 03, 2015 | 60.00 | 60.87 | 59.86 | 60.66 | 4,824,417 | +0.75(+1.26%) |
Nov 02, 2015 | 59.71 | 60.07 | 58.56 | 59.91 | 5,345,828 | +0.06(+0.10%) |
Oct 30, 2015 | 59.06 | 60.42 | 59.00 | 59.85 | 6,387,265 | +0.70(+1.18%) |
Oct 29, 2015 | 59.09 | 59.31 | 58.14 | 59.15 | 4,921,143 | +0.04(+0.07%) |
Oct 28, 2015 | 58.22 | 59.15 | 57.92 | 59.11 | 5,581,771 | +1.16(+2.01%) |
Oct 27, 2015 | 57.41 | 57.95 | 57.32 | 57.95 | 5,266,214 | +0.55(+0.96%) |
Oct 26, 2015 | 56.80 | 57.97 | 56.74 | 57.39 | 8,649,325 | +0.84(+1.48%) |
Oct 23, 2015 | 60.09 | 60.17 | 56.41 | 56.56 | 12,178,495 | -3.23(-5.41%) |
Oct 22, 2015 | 59.37 | 59.84 | 58.94 | 59.79 | 6,375,841 | +0.55(+0.93%) |
Oct 21, 2015 | 58.04 | 59.40 | 57.85 | 59.24 | 7,558,644 | +1.55(+2.69%) |
Oct 20, 2015 | 58.02 | 58.39 | 57.67 | 57.69 | 6,476,433 | -0.23(-0.40%) |
Oct 19, 2015 | 58.17 | 58.39 | 57.87 | 57.92 | 5,983,237 | -0.27(-0.47%) |
Oct 16, 2015 | 58.44 | 58.45 | 57.92 | 58.19 | 6,282,769 | -0.06(-0.11%) |
Oct 15, 2015 | 59.02 | 59.09 | 56.90 | 58.26 | 13,105,607 | -0.83(-1.40%) |
Oct 14, 2015 | 61.46 | 62.12 | 57.81 | 59.09 | 23,791,688 | -2.14(-3.50%) |
Oct 13, 2015 | 61.34 | 61.91 | 61.19 | 61.23 | 3,753,154 | -0.19(-0.32%) |
Oct 12, 2015 | 61.16 | 61.55 | 61.14 | 61.42 | 2,007,751 | +0.26(+0.42%) |
Oct 09, 2015 | 61.02 | 61.23 | 60.63 | 61.16 | 3,685,285 | +0.15(+0.24%) |
Oct 08, 2015 | 60.90 | 61.77 | 60.78 | 61.02 | 4,617,799 | +0.10(+0.17%) |
Oct 07, 2015 | 60.94 | 61.07 | 60.47 | 60.92 | 4,270,885 | +0.36(+0.59%) |
Oct 06, 2015 | 61.51 | 61.61 | 59.99 | 60.56 | 6,310,006 | -1.09(-1.77%) |
Oct 05, 2015 | 62.01 | 62.16 | 61.48 | 61.65 | 6,072,604 | -0.02(-0.03%) |
Oct 02, 2015 | 60.54 | 61.70 | 60.02 | 61.67 | 5,972,533 | +0.02(+0.03%) |
Oct 01, 2015 | 60.75 | 61.71 | 60.62 | 61.65 | 8,245,578 | +0.66(+1.08%) |
Sep 30, 2015 | 61.12 | 61.21 | 60.62 | 60.99 | 5,906,083 | +0.53(+0.87%) |
Sep 29, 2015 | 60.22 | 60.92 | 59.83 | 60.47 | 6,211,846 | +0.24(+0.40%) |
Sep 28, 2015 | 61.25 | 61.39 | 60.01 | 60.23 | 5,587,388 | -1.07(-1.75%) |
Sep 25, 2015 | 61.73 | 62.02 | 61.06 | 61.30 | 3,940,719 | -0.01(-0.01%) |
Sep 24, 2015 | 60.84 | 61.40 | 60.43 | 61.30 | 5,073,786 | +0.23(+0.38%) |
Sep 23, 2015 | 60.48 | 61.16 | 60.35 | 61.07 | 5,081,510 | +0.55(+0.91%) |
Sep 22, 2015 | 60.17 | 60.57 | 59.92 | 60.52 | 4,057,790 | -0.16(-0.27%) |
Sep 21, 2015 | 59.83 | 60.96 | 59.67 | 60.68 | 5,391,254 | +1.27(+2.14%) |
Sep 18, 2015 | 59.97 | 60.40 | 59.31 | 59.41 | 8,578,339 | -1.08(-1.78%) |
Sep 17, 2015 | 61.09 | 61.35 | 60.39 | 60.49 | 7,310,922 | -0.38(-0.62%) |
Sep 16, 2015 | 60.31 | 60.96 | 60.20 | 60.87 | 4,473,432 | +0.53(+0.87%) |
Sep 15, 2015 | 60.01 | 60.67 | 59.83 | 60.34 | 4,415,334 | +0.52(+0.87%) |
Sep 14, 2015 | 60.21 | 60.37 | 59.38 | 59.82 | 3,501,341 | -0.57(-0.94%) |
Sep 11, 2015 | 59.58 | 60.49 | 59.58 | 60.39 | 4,315,278 | +0.63(+1.05%) |
Sep 10, 2015 | 59.48 | 60.29 | 59.40 | 59.76 | 5,776,426 | -0.07(-0.12%) |
Sep 09, 2015 | 61.30 | 61.33 | 59.71 | 59.83 | 4,319,156 | -0.95(-1.56%) |
Sep 08, 2015 | 60.24 | 60.82 | 59.69 | 60.78 | 6,356,882 | +1.52(+2.56%) |
Sep 04, 2015 | 59.59 | 59.26 | 59.26 | 59.26 | 5,304,248 | -0.80(-1.33%) |
Sep 03, 2015 | 60.12 | 60.85 | 59.83 | 60.05 | 5,879,807 | +0.31(+0.52%) |
Sep 02, 2015 | 59.16 | 59.88 | 58.98 | 59.74 | 9,707,908 | +1.29(+2.20%) |
Sep 01, 2015 | 59.26 | 59.58 | 58.15 | 58.46 | 8,627,536 | -1.80(-2.99%) |
Aug 31, 2015 | 60.04 | 60.64 | 59.67 | 60.26 | 5,773,917 | -0.25(-0.41%) |
Aug 28, 2015 | 60.32 | 61.10 | 60.14 | 60.50 | 5,706,639 | +0.14(+0.23%) |
Aug 27, 2015 | 59.85 | 60.42 | 59.36 | 60.36 | 8,937,176 | +0.78(+1.31%) |
Aug 26, 2015 | 58.74 | 59.81 | 57.66 | 59.58 | 10,523,301 | +2.25(+3.92%) |
Aug 25, 2015 | 59.52 | 59.83 | 57.28 | 57.33 | 9,742,823 | -1.04(-1.78%) |
Aug 24, 2015 | 57.30 | 60.16 | 55.76 | 58.37 | 13,437,052 | -2.42(-3.98%) |
Aug 21, 2015 | 62.09 | 62.71 | 60.76 | 60.79 | 10,294,127 | -1.75(-2.80%) |
Aug 20, 2015 | 62.30 | 63.33 | 61.88 | 62.54 | 9,668,674 | -0.16(-0.26%) |
Aug 19, 2015 | 62.26 | 65.61 | 61.35 | 62.71 | 27,302,818 | +0.44(+0.71%) |
Aug 18, 2015 | 60.95 | 62.60 | 60.95 | 62.26 | 9,448,214 | +1.02(+1.67%) |
Aug 17, 2015 | 60.81 | 61.41 | 60.63 | 61.24 | 3,751,418 | +0.15(+0.24%) |
Aug 14, 2015 | 60.81 | 61.30 | 60.62 | 61.09 | 4,673,094 | +0.28(+0.46%) |
Aug 13, 2015 | 60.62 | 61.45 | 60.28 | 60.82 | 4,315,706 | -0.01(-0.01%) |
Aug 12, 2015 | 60.48 | 61.01 | 59.35 | 60.82 | 6,632,809 | +0.10(+0.16%) |
Aug 11, 2015 | 60.55 | 61.02 | 60.26 | 60.72 | 5,439,649 | -0.08(-0.13%) |
Aug 10, 2015 | 61.17 | 61.36 | 60.69 | 60.80 | 3,894,466 | -0.01(-0.01%) |
Aug 07, 2015 | 61.32 | 61.39 | 60.52 | 60.81 | 4,095,729 | -0.43(-0.70%) |
Aug 06, 2015 | 61.59 | 61.86 | 60.53 | 61.24 | 5,855,328 | -0.38(-0.62%) |
Aug 05, 2015 | 62.08 | 62.42 | 61.40 | 61.62 | 5,589,336 | -0.01(-0.01%) |
Aug 04, 2015 | 61.83 | 62.19 | 61.37 | 61.63 | 5,654,711 | -0.26(-0.42%) |
Aug 03, 2015 | 62.50 | 62.85 | 61.63 | 61.89 | 4,670,215 | -1.12(-1.78%) |
Jul 31, 2015 | 63.35 | 63.41 | 62.91 | 63.02 | 3,678,557 | -0.06(-0.10%) |
Jul 30, 2015 | 62.81 | 63.35 | 62.78 | 63.08 | 3,885,174 | +0.07(+0.11%) |
Jul 29, 2015 | 62.13 | 63.15 | 62.06 | 63.01 | 6,914,330 | +1.01(+1.63%) |
Jul 28, 2015 | 61.97 | 62.06 | 61.20 | 62.00 | 7,088,017 | +0.80(+1.31%) |
Jul 27, 2015 | 61.49 | 61.50 | 60.92 | 61.20 | 6,024,210 | -0.55(-0.90%) |
Jul 24, 2015 | 63.03 | 63.03 | 61.67 | 61.76 | 6,876,425 | -1.11(-1.76%) |
Jul 23, 2015 | 63.82 | 63.87 | 62.84 | 62.86 | 4,532,357 | -0.90(-1.41%) |
Jul 22, 2015 | 63.56 | 64.17 | 63.47 | 63.77 | 5,651,134 | +0.42(+0.66%) |
Jul 21, 2015 | 64.81 | 64.87 | 63.25 | 63.35 | 7,904,538 | -1.50(-2.32%) |
Jul 20, 2015 | 65.17 | 65.43 | 64.80 | 64.85 | 4,236,004 | -0.35(-0.54%) |
Jul 17, 2015 | 65.21 | 65.45 | 65.01 | 65.20 | 3,798,496 | -0.25(-0.38%) |
Jul 16, 2015 | 65.25 | 65.68 | 65.06 | 65.45 | 3,860,123 | +0.42(+0.65%) |
Jul 15, 2015 | 64.75 | 65.10 | 64.24 | 65.03 | 3,707,012 | +0.28(+0.43%) |
Jul 14, 2015 | 64.76 | 64.96 | 64.15 | 64.75 | 5,319,168 | +0.00(+0.00%) |
Jul 13, 2015 | 65.19 | 65.24 | 64.75 | 64.75 | 4,481,952 | +0.15(+0.23%) |
Jul 10, 2015 | 64.74 | 64.82 | 64.37 | 64.60 | 4,248,542 | +0.67(+1.05%) |
Jul 09, 2015 | 64.83 | 64.90 | 63.92 | 63.93 | 5,018,621 | -0.34(-0.53%) |
Jul 08, 2015 | 64.43 | 64.86 | 64.20 | 64.27 | 5,309,097 | -0.75(-1.15%) |
Jul 07, 2015 | 63.97 | 65.01 | 63.71 | 65.02 | 7,414,285 | +1.17(+1.83%) |
Jul 06, 2015 | 63.02 | 64.07 | 62.94 | 63.85 | 4,596,613 | +0.51(+0.80%) |
Jul 02, 2015 | 63.95 | 63.34 | 63.34 | 63.34 | 4,444,589 | -0.55(-0.87%) |
Jul 01, 2015 | 63.21 | 64.00 | 63.01 | 63.90 | 5,309,513 | +1.05(+1.67%) |
Jun 30, 2015 | 63.63 | 63.90 | 62.80 | 62.85 | 6,572,116 | -0.35(-0.56%) |
Jun 29, 2015 | 64.27 | 64.60 | 63.11 | 63.20 | 6,785,683 | -1.53(-2.37%) |
Jun 26, 2015 | 65.05 | 65.17 | 64.56 | 64.74 | 8,038,598 | -0.32(-0.50%) |
Jun 25, 2015 | 65.00 | 65.61 | 64.94 | 65.06 | 6,505,087 | +0.12(+0.19%) |
Jun 24, 2015 | 65.23 | 65.34 | 64.66 | 64.94 | 4,261,779 | -0.32(-0.50%) |
Jun 23, 2015 | 65.12 | 66.07 | 64.98 | 65.26 | 7,684,589 | +0.41(+0.63%) |
Jun 22, 2015 | 64.85 | 64.93 | 64.40 | 64.85 | 6,231,453 | +0.68(+1.06%) |
Jun 19, 2015 | 63.90 | 65.06 | 63.83 | 64.17 | 15,068,400 | +0.12(+0.19%) |
Jun 18, 2015 | 63.21 | 64.22 | 63.21 | 64.05 | 8,676,034 | +0.84(+1.33%) |
Jun 17, 2015 | 62.47 | 63.50 | 62.43 | 63.21 | 6,773,590 | +0.87(+1.40%) |
Jun 16, 2015 | 61.96 | 62.73 | 61.63 | 62.34 | 5,274,610 | +0.40(+0.65%) |
Jun 15, 2015 | 61.86 | 62.43 | 61.61 | 61.94 | 8,088,038 | +0.75(+1.23%) |
Jun 12, 2015 | 61.29 | 61.71 | 61.14 | 61.19 | 3,778,397 | -0.46(-0.75%) |
Jun 11, 2015 | 61.59 | 61.94 | 61.53 | 61.65 | 4,642,872 | +0.31(+0.50%) |
Jun 10, 2015 | 61.34 | 61.44 | 60.86 | 61.34 | 6,065,474 | +0.59(+0.98%) |
Jun 09, 2015 | 60.59 | 61.02 | 60.25 | 60.75 | 7,105,039 | +0.01(+0.01%) |
Jun 08, 2015 | 61.02 | 61.02 | 60.54 | 60.74 | 4,151,058 | -0.24(-0.39%) |
Jun 05, 2015 | 61.70 | 61.76 | 60.89 | 60.98 | 5,094,469 | -0.59(-0.95%) |
Jun 04, 2015 | 61.58 | 61.98 | 61.26 | 61.56 | 7,387,852 | -0.29(-0.47%) |
Jun 03, 2015 | 61.86 | 62.17 | 61.51 | 61.86 | 4,469,012 | +0.26(+0.43%) |
Jun 02, 2015 | 60.98 | 61.70 | 60.75 | 61.59 | 4,484,793 | +0.38(+0.62%) |
Jun 01, 2015 | 61.21 | 61.53 | 60.91 | 61.22 | 4,132,348 | +0.15(+0.24%) |
May 29, 2015 | 61.56 | 61.60 | 60.82 | 61.07 | 4,645,497 | -0.56(-0.91%) |
May 28, 2015 | 61.92 | 62.12 | 61.32 | 61.63 | 3,855,262 | -0.19(-0.31%) |
May 27, 2015 | 61.20 | 61.97 | 61.07 | 61.83 | 6,224,305 | +0.94(+1.54%) |
May 26, 2015 | 61.16 | 61.28 | 60.79 | 60.89 | 6,093,095 | -0.16(-0.26%) |
May 22, 2015 | 61.28 | 61.05 | 61.05 | 61.05 | 4,996,980 | -0.08(-0.13%) |
May 21, 2015 | 60.29 | 61.57 | 60.05 | 61.12 | 8,734,431 | +0.93(+1.55%) |
May 20, 2015 | 59.99 | 61.13 | 59.72 | 60.19 | 13,875,727 | +0.20(+0.33%) |
May 19, 2015 | 60.05 | 60.41 | 59.58 | 59.99 | 11,302,878 | -0.34(-0.56%) |
May 18, 2015 | 60.27 | 60.46 | 59.79 | 60.33 | 6,175,571 | +0.27(+0.45%) |
May 15, 2015 | 59.38 | 60.07 | 59.08 | 60.06 | 8,957,919 | +0.97(+1.64%) |
May 14, 2015 | 59.17 | 59.73 | 58.47 | 59.09 | 12,938,875 | -1.95(-3.20%) |
May 13, 2015 | 61.61 | 61.90 | 60.98 | 61.04 | 6,382,101 | -0.76(-1.24%) |
May 12, 2015 | 61.35 | 62.19 | 61.29 | 61.81 | 3,609,799 | +0.15(+0.25%) |
May 11, 2015 | 61.80 | 62.23 | 61.59 | 61.65 | 3,633,383 | -0.10(-0.16%) |
May 08, 2015 | 61.80 | 62.20 | 61.63 | 61.75 | 5,257,649 | +0.48(+0.79%) |
May 07, 2015 | 60.69 | 61.41 | 60.54 | 61.27 | 5,183,827 | +0.76(+1.25%) |
May 06, 2015 | 60.75 | 60.75 | 60.04 | 60.51 | 5,109,487 | +0.11(+0.19%) |
May 05, 2015 | 61.20 | 61.33 | 60.36 | 60.40 | 4,147,790 | -0.93(-1.51%) |
May 04, 2015 | 60.99 | 61.78 | 60.92 | 61.32 | 3,852,401 | +0.41(+0.67%) |
May 01, 2015 | 60.19 | 60.96 | 60.11 | 60.92 | 4,009,386 | +0.63(+1.04%) |
Apr 30, 2015 | 60.25 | 60.71 | 59.95 | 60.29 | 7,029,930 | -0.03(-0.05%) |
Apr 29, 2015 | 62.10 | 62.17 | 60.22 | 60.32 | 8,676,716 | -2.02(-3.24%) |
Apr 28, 2015 | 62.17 | 62.57 | 61.85 | 62.34 | 4,227,456 | +0.10(+0.16%) |
Apr 27, 2015 | 63.37 | 63.43 | 62.08 | 62.24 | 6,249,824 | -1.01(-1.60%) |
Apr 24, 2015 | 63.46 | 63.48 | 63.05 | 63.25 | 4,722,219 | +0.59(+0.94%) |
Apr 23, 2015 | 62.17 | 62.91 | 62.12 | 62.66 | 6,051,948 | +0.45(+0.73%) |
Apr 22, 2015 | 62.20 | 62.47 | 61.96 | 62.21 | 5,508,387 | +0.07(+0.11%) |
Apr 21, 2015 | 62.39 | 62.55 | 62.00 | 62.14 | 3,830,237 | +0.24(+0.40%) |
Apr 20, 2015 | 61.88 | 62.17 | 61.48 | 61.90 | 5,096,732 | +0.70(+1.14%) |
Apr 17, 2015 | 62.26 | 62.33 | 61.12 | 61.20 | 7,962,369 | -1.45(-2.32%) |
Apr 16, 2015 | 62.66 | 62.94 | 62.36 | 62.65 | 5,517,210 | -0.03(-0.05%) |
Apr 15, 2015 | 63.73 | 64.11 | 62.62 | 62.69 | 5,022,606 | -0.84(-1.32%) |
Apr 14, 2015 | 63.32 | 63.78 | 62.94 | 63.53 | 3,740,856 | +0.08(+0.12%) |
Apr 13, 2015 | 63.83 | 64.23 | 63.41 | 63.45 | 3,176,784 | -0.47(-0.73%) |
Apr 10, 2015 | 63.73 | 64.05 | 63.45 | 63.92 | 3,676,188 | +0.21(+0.34%) |
Apr 09, 2015 | 63.48 | 63.95 | 63.24 | 63.70 | 4,406,075 | +0.11(+0.18%) |
Apr 08, 2015 | 63.31 | 63.95 | 63.27 | 63.59 | 4,278,247 | +0.41(+0.64%) |
Apr 07, 2015 | 63.67 | 64.00 | 63.13 | 63.18 | 3,950,333 | -0.56(-0.88%) |
Apr 06, 2015 | 63.38 | 63.95 | 63.03 | 63.74 | 5,002,454 | +0.51(+0.81%) |
Apr 02, 2015 | 62.72 | 63.23 | 63.23 | 63.23 | 3,925,071 | +0.44(+0.71%) |
Apr 01, 2015 | 62.59 | 62.89 | 62.15 | 62.78 | 6,487,171 | +0.02(+0.02%) |
Mar 31, 2015 | 62.88 | 63.33 | 62.72 | 62.77 | 7,018,218 | -0.05(-0.09%) |
Mar 30, 2015 | 62.65 | 63.29 | 62.65 | 62.82 | 5,039,946 | +0.44(+0.71%) |
Mar 27, 2015 | 61.48 | 62.61 | 61.44 | 62.38 | 4,907,124 | +0.86(+1.39%) |
Mar 26, 2015 | 62.23 | 62.23 | 61.47 | 61.52 | 6,269,418 | -0.90(-1.45%) |
Mar 25, 2015 | 62.78 | 62.79 | 62.22 | 62.43 | 7,344,259 | -0.29(-0.46%) |
Mar 24, 2015 | 62.03 | 62.86 | 61.88 | 62.72 | 7,434,260 | +0.59(+0.95%) |
Mar 23, 2015 | 62.28 | 62.90 | 62.10 | 62.13 | 4,409,542 | -0.06(-0.10%) |
Mar 20, 2015 | 61.79 | 62.59 | 61.65 | 62.19 | 7,236,799 | +0.54(+0.88%) |
Mar 19, 2015 | 61.54 | 61.80 | 61.47 | 61.65 | 5,219,136 | -0.35(-0.57%) |
Mar 18, 2015 | 61.93 | 62.24 | 61.12 | 62.00 | 6,415,077 | +0.02(+0.04%) |
Mar 17, 2015 | 61.55 | 62.22 | 61.34 | 61.97 | 6,592,757 | +0.41(+0.67%) |
Mar 16, 2015 | 60.93 | 61.81 | 60.89 | 61.56 | 5,821,033 | +1.00(+1.65%) |
Mar 13, 2015 | 60.64 | 60.96 | 60.15 | 60.56 | 7,062,347 | -0.09(-0.15%) |
Mar 12, 2015 | 59.73 | 60.77 | 59.66 | 60.65 | 5,479,599 | +1.16(+1.95%) |
Mar 11, 2015 | 59.94 | 60.01 | 59.27 | 59.49 | 5,007,598 | +0.08(+0.14%) |
Mar 10, 2015 | 59.86 | 59.92 | 59.21 | 59.40 | 6,284,390 | -0.69(-1.15%) |
Mar 09, 2015 | 58.98 | 60.16 | 58.85 | 60.09 | 5,775,870 | +1.04(+1.76%) |
Mar 06, 2015 | 59.52 | 59.52 | 58.78 | 59.05 | 5,135,725 | -0.76(-1.27%) |
Mar 05, 2015 | 59.50 | 59.84 | 59.50 | 59.81 | 8,658,570 | +0.37(+0.62%) |
Mar 04, 2015 | 59.61 | 59.66 | 59.34 | 59.44 | 10,483,966 | -0.21(-0.36%) |
Mar 03, 2015 | 59.11 | 59.76 | 57.42 | 59.66 | 16,870,286 | +0.24(+0.41%) |
Mar 02, 2015 | 58.76 | 59.78 | 58.69 | 59.41 | 7,996,965 | +0.65(+1.11%) |
Feb 27, 2015 | 58.91 | 59.12 | 58.67 | 58.76 | 6,198,728 | -0.05(-0.09%) |
Feb 26, 2015 | 59.00 | 59.20 | 58.33 | 58.82 | 6,906,555 | -0.19(-0.32%) |
Feb 25, 2015 | 59.72 | 59.96 | 58.10 | 59.01 | 12,303,722 | +0.15(+0.26%) |
Feb 24, 2015 | 58.76 | 58.90 | 58.18 | 58.85 | 6,282,573 | +0.20(+0.34%) |
Feb 23, 2015 | 58.79 | 59.08 | 58.35 | 58.65 | 5,575,453 | -0.14(-0.23%) |
Feb 20, 2015 | 58.55 | 58.79 | 58.13 | 58.79 | 5,854,444 | +0.15(+0.25%) |
Feb 19, 2015 | 59.07 | 59.09 | 58.33 | 58.65 | 7,338,597 | -0.51(-0.87%) |
Feb 18, 2015 | 58.70 | 59.19 | 58.46 | 59.16 | 5,942,524 | +0.54(+0.93%) |
Feb 17, 2015 | 57.97 | 58.74 | 57.32 | 58.62 | 5,278,298 | +0.40(+0.68%) |
Feb 13, 2015 | 58.50 | 58.22 | 58.22 | 58.22 | 3,113,254 | -0.18(-0.30%) |
Feb 12, 2015 | 58.04 | 58.45 | 57.62 | 58.39 | 4,937,758 | +0.34(+0.59%) |
Feb 11, 2015 | 58.05 | 58.27 | 57.65 | 58.05 | 3,634,856 | -0.17(-0.30%) |
Feb 10, 2015 | 57.43 | 58.27 | 57.41 | 58.23 | 3,699,769 | +0.96(+1.67%) |
Feb 09, 2015 | 57.77 | 58.17 | 57.06 | 57.27 | 4,097,511 | -0.74(-1.27%) |
Feb 06, 2015 | 57.73 | 58.27 | 57.40 | 58.01 | 5,399,102 | +0.31(+0.54%) |
Feb 05, 2015 | 57.69 | 58.03 | 57.60 | 57.70 | 4,096,007 | +0.26(+0.45%) |
Feb 04, 2015 | 57.44 | 58.23 | 57.32 | 57.44 | 7,462,651 | -0.20(-0.34%) |
Feb 03, 2015 | 56.76 | 57.65 | 56.31 | 57.63 | 6,476,771 | +1.23(+2.18%) |
Feb 02, 2015 | 55.60 | 56.51 | 54.62 | 56.40 | 6,485,842 | +0.49(+0.87%) |
Jan 30, 2015 | 56.80 | 57.07 | 55.87 | 55.92 | 9,447,690 | -1.43(-2.49%) |
Jan 29, 2015 | 56.41 | 57.35 | 56.09 | 57.35 | 5,983,859 | +0.93(+1.66%) |
Jan 28, 2015 | 57.23 | 57.76 | 56.31 | 56.41 | 5,496,018 | -0.38(-0.67%) |
Jan 27, 2015 | 56.97 | 57.23 | 56.51 | 56.79 | 4,249,487 | -0.37(-0.65%) |
Jan 26, 2015 | 57.22 | 57.34 | 56.81 | 57.16 | 4,718,985 | -0.03(-0.05%) |
Jan 23, 2015 | 57.65 | 57.68 | 56.71 | 57.19 | 5,212,039 | -0.36(-0.63%) |
Jan 22, 2015 | 56.57 | 57.69 | 55.93 | 57.56 | 6,137,686 | +1.38(+2.46%) |
Jan 21, 2015 | 55.84 | 56.46 | 55.52 | 56.18 | 6,627,196 | +0.21(+0.38%) |
Jan 20, 2015 | 56.93 | 57.08 | 55.37 | 55.96 | 12,069,441 | -0.96(-1.69%) |
Jan 16, 2015 | 57.22 | 57.32 | 55.72 | 56.93 | 13,128,368 | -0.55(-0.96%) |
Jan 15, 2015 | 58.72 | 58.87 | 57.03 | 57.48 | 22,766,860 | +1.02(+1.80%) |
Jan 14, 2015 | 56.68 | 57.00 | 55.98 | 56.47 | 7,417,767 | -1.23(-2.13%) |
Jan 13, 2015 | 58.41 | 58.99 | 57.33 | 57.70 | 6,476,119 | -0.52(-0.89%) |
Jan 12, 2015 | 57.79 | 58.45 | 57.76 | 58.21 | 3,736,849 | +0.15(+0.26%) |
Jan 09, 2015 | 58.69 | 58.77 | 57.98 | 58.06 | 4,232,565 | -0.53(-0.91%) |
Jan 08, 2015 | 58.35 | 59.06 | 58.26 | 58.59 | 8,351,896 | +0.27(+0.47%) |
Jan 07, 2015 | 56.88 | 58.46 | 56.88 | 58.32 | 9,143,713 | +2.13(+3.79%) |
Jan 06, 2015 | 56.44 | 56.74 | 55.26 | 56.19 | 6,143,421 | -0.01(-0.01%) |
Jan 05, 2015 | 57.10 | 57.36 | 56.12 | 56.20 | 4,973,915 | -1.03(-1.79%) |
Jan 02, 2015 | 57.82 | 58.22 | 56.63 | 57.22 | 4,888,064 | -0.44(-0.76%) |
Dec 31, 2014 | 57.32 | 57.67 | 57.67 | 57.67 | 4,220,347 | +0.15(+0.26%) |
Dec 30, 2014 | 57.31 | 57.64 | 57.13 | 57.51 | 2,844,401 | +0.14(+0.24%) |
Dec 29, 2014 | 57.02 | 57.73 | 56.88 | 57.38 | 3,613,133 | +0.36(+0.63%) |
Dec 26, 2014 | 56.76 | 57.26 | 56.68 | 57.02 | 2,925,613 | +0.31(+0.55%) |
Dec 24, 2014 | 56.81 | 56.71 | 56.71 | 56.71 | 2,348,177 | -0.03(-0.05%) |
Dec 23, 2014 | 56.84 | 57.03 | 56.49 | 56.74 | 4,626,601 | +0.14(+0.25%) |
Dec 22, 2014 | 56.19 | 56.66 | 56.12 | 56.59 | 4,919,426 | +0.42(+0.74%) |
Dec 19, 2014 | 56.52 | 56.69 | 55.98 | 56.18 | 8,263,310 | -0.52(-0.92%) |
Dec 18, 2014 | 56.44 | 56.97 | 56.00 | 56.70 | 10,293,811 | +0.81(+1.45%) |
Dec 17, 2014 | 55.36 | 56.01 | 54.91 | 55.89 | 3,922,627 | +0.98(+1.78%) |
Dec 16, 2014 | 55.61 | 55.69 | 54.68 | 54.91 | 10,359,463 | -0.70(-1.26%) |
Dec 15, 2014 | 55.51 | 55.85 | 55.00 | 55.61 | 4,788,991 | +0.61(+1.10%) |
Dec 12, 2014 | 55.86 | 56.21 | 54.99 | 55.00 | 6,051,192 | -0.86(-1.54%) |
Dec 11, 2014 | 55.96 | 56.65 | 55.70 | 55.86 | 7,435,053 | +0.47(+0.85%) |
Dec 10, 2014 | 55.68 | 56.36 | 55.33 | 55.39 | 6,003,352 | -0.52(-0.94%) |
Dec 09, 2014 | 55.19 | 55.93 | 55.00 | 55.91 | 4,433,539 | -0.14(-0.24%) |
Dec 08, 2014 | 55.83 | 56.29 | 55.64 | 56.05 | 5,070,102 | +0.09(+0.16%) |
Dec 05, 2014 | 55.85 | 55.99 | 55.36 | 55.96 | 4,949,634 | +0.29(+0.52%) |
Dec 04, 2014 | 55.71 | 55.76 | 55.10 | 55.67 | 5,579,977 | -0.04(-0.07%) |
Dec 03, 2014 | 55.45 | 56.09 | 55.14 | 55.71 | 8,819,797 | +0.20(+0.36%) |
Dec 02, 2014 | 55.10 | 55.76 | 54.98 | 55.51 | 5,453,235 | +0.24(+0.44%) |