Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 56.59 | 56.88 | 56.37 | 56.47 | 14,334,129 | +0.36(+0.65%) |
Jul 30, 2015 | 56.08 | 56.33 | 55.93 | 56.11 | 8,711,252 | -0.21(-0.38%) |
Jul 29, 2015 | 56.06 | 56.43 | 55.69 | 56.32 | 9,423,129 | +0.29(+0.51%) |
Jul 28, 2015 | 55.80 | 56.20 | 55.80 | 56.03 | 8,316,714 | +0.11(+0.19%) |
Jul 27, 2015 | 55.88 | 56.22 | 55.77 | 55.93 | 8,383,039 | +0.12(+0.22%) |
Jul 24, 2015 | 55.81 | 56.05 | 55.62 | 55.80 | 7,463,259 | +0.02(+0.03%) |
Jul 23, 2015 | 56.27 | 56.30 | 55.46 | 55.79 | 11,340,696 | -0.40(-0.71%) |
Jul 22, 2015 | 56.15 | 56.45 | 56.05 | 56.19 | 8,845,068 | +0.16(+0.28%) |
Jul 21, 2015 | 56.18 | 56.48 | 56.03 | 56.03 | 7,707,306 | -0.20(-0.36%) |
Jul 20, 2015 | 56.17 | 56.36 | 55.88 | 56.23 | 6,334,874 | +0.10(+0.17%) |
Jul 17, 2015 | 56.52 | 56.52 | 55.98 | 56.14 | 15,585,033 | -0.22(-0.39%) |
Jul 16, 2015 | 56.32 | 56.45 | 56.10 | 56.36 | 8,121,230 | +0.40(+0.71%) |
Jul 15, 2015 | 55.69 | 56.13 | 55.67 | 55.96 | 7,542,595 | +0.05(+0.09%) |
Jul 14, 2015 | 55.81 | 56.11 | 55.64 | 55.90 | 6,677,729 | +0.15(+0.27%) |
Jul 13, 2015 | 55.77 | 56.36 | 55.53 | 55.75 | 12,053,948 | +0.08(+0.15%) |
Jul 10, 2015 | 55.40 | 56.05 | 55.37 | 55.67 | 16,209,667 | +0.38(+0.70%) |
Jul 09, 2015 | 55.74 | 55.89 | 55.15 | 55.28 | 11,259,924 | -0.26(-0.48%) |
Jul 08, 2015 | 55.59 | 55.83 | 55.41 | 55.55 | 9,750,905 | -0.29(-0.53%) |
Jul 07, 2015 | 55.43 | 55.96 | 55.23 | 55.84 | 16,637,879 | +0.85(+1.54%) |
Jul 06, 2015 | 54.58 | 55.11 | 54.44 | 55.00 | 14,649,342 | +0.25(+0.45%) |
Jul 02, 2015 | 54.93 | 54.75 | 54.75 | 54.75 | 10,192,814 | +0.12(+0.22%) |
Jul 01, 2015 | 53.79 | 54.64 | 53.63 | 54.63 | 14,386,199 | +0.82(+1.53%) |
Jun 30, 2015 | 54.22 | 54.33 | 53.76 | 53.81 | 18,157,980 | -0.02(-0.04%) |
Jun 29, 2015 | 54.72 | 55.01 | 53.79 | 53.83 | 9,575,917 | -0.88(-1.60%) |
Jun 26, 2015 | 54.37 | 54.85 | 54.22 | 54.70 | 12,815,734 | +0.26(+0.49%) |
Jun 25, 2015 | 54.91 | 54.97 | 54.42 | 54.44 | 14,106,941 | -0.52(-0.95%) |
Jun 24, 2015 | 55.30 | 55.44 | 54.91 | 54.96 | 10,037,831 | -0.31(-0.56%) |
Jun 23, 2015 | 55.38 | 55.52 | 55.09 | 55.27 | 14,063,742 | -0.27(-0.48%) |
Jun 22, 2015 | 55.94 | 56.32 | 55.53 | 55.54 | 12,311,546 | -0.55(-0.99%) |
Jun 19, 2015 | 56.42 | 56.47 | 55.94 | 56.09 | 15,197,957 | -0.37(-0.65%) |
Jun 18, 2015 | 55.72 | 56.70 | 55.71 | 56.46 | 17,983,386 | +0.77(+1.38%) |
Jun 17, 2015 | 55.31 | 55.81 | 54.97 | 55.69 | 20,106,962 | +0.34(+0.62%) |
Jun 16, 2015 | 55.03 | 55.41 | 54.85 | 55.35 | 6,705,367 | +0.46(+0.84%) |
Jun 15, 2015 | 55.11 | 55.19 | 54.76 | 54.88 | 6,768,295 | -0.28(-0.52%) |
Jun 12, 2015 | 55.19 | 55.40 | 55.07 | 55.17 | 6,541,648 | -0.10(-0.19%) |
Jun 11, 2015 | 55.27 | 55.41 | 55.11 | 55.27 | 11,161,145 | +0.43(+0.79%) |
Jun 10, 2015 | 54.37 | 55.31 | 54.35 | 54.84 | 16,940,186 | +0.39(+0.71%) |
Jun 09, 2015 | 54.82 | 54.96 | 54.40 | 54.45 | 10,544,292 | -0.40(-0.73%) |
Jun 08, 2015 | 55.08 | 55.13 | 54.78 | 54.85 | 9,595,033 | -0.11(-0.20%) |
Jun 05, 2015 | 54.75 | 55.38 | 54.72 | 54.96 | 23,859,502 | -0.67(-1.21%) |
Jun 04, 2015 | 55.61 | 55.89 | 55.47 | 55.63 | 11,646,113 | -0.05(-0.09%) |
Jun 03, 2015 | 56.31 | 56.39 | 55.58 | 55.68 | 15,491,400 | -0.68(-1.21%) |
Jun 02, 2015 | 56.63 | 56.68 | 56.21 | 56.36 | 12,184,125 | -0.46(-0.82%) |
Jun 01, 2015 | 56.43 | 56.97 | 56.19 | 56.83 | 11,311,280 | +0.55(+0.97%) |
May 29, 2015 | 56.82 | 56.95 | 56.21 | 56.28 | 20,418,994 | -0.61(-1.08%) |
May 28, 2015 | 57.00 | 57.07 | 56.58 | 56.89 | 9,389,183 | -0.04(-0.07%) |
May 27, 2015 | 56.67 | 57.04 | 56.42 | 56.93 | 7,971,476 | +0.43(+0.75%) |
May 26, 2015 | 57.13 | 57.13 | 56.29 | 56.50 | 8,548,900 | -0.34(-0.61%) |
May 22, 2015 | 56.81 | 56.85 | 56.85 | 56.85 | 5,683,952 | +0.01(+0.03%) |
May 21, 2015 | 57.13 | 57.17 | 56.62 | 56.83 | 7,402,996 | -0.26(-0.46%) |
May 20, 2015 | 57.25 | 57.51 | 57.09 | 57.10 | 11,066,765 | -0.12(-0.21%) |
May 19, 2015 | 56.89 | 57.55 | 56.89 | 57.22 | 11,206,991 | -0.07(-0.13%) |
May 18, 2015 | 57.33 | 57.46 | 57.08 | 57.29 | 9,443,761 | -0.17(-0.30%) |
May 15, 2015 | 57.25 | 57.63 | 57.04 | 57.46 | 17,600,114 | +0.47(+0.83%) |
May 14, 2015 | 56.30 | 57.01 | 56.26 | 56.99 | 10,575,744 | +1.02(+1.82%) |
May 13, 2015 | 56.84 | 57.01 | 55.86 | 55.97 | 16,238,763 | -0.47(-0.83%) |
May 12, 2015 | 55.97 | 56.59 | 55.55 | 56.45 | 15,928,886 | +0.16(+0.29%) |
May 11, 2015 | 56.95 | 57.22 | 56.14 | 56.28 | 17,823,960 | -0.83(-1.45%) |
May 08, 2015 | 57.10 | 57.75 | 56.98 | 57.11 | 17,482,622 | +0.86(+1.53%) |
May 07, 2015 | 55.73 | 56.53 | 55.60 | 56.25 | 22,450,422 | +0.73(+1.32%) |
May 06, 2015 | 55.68 | 55.86 | 55.26 | 55.52 | 17,254,428 | -0.15(-0.27%) |
May 05, 2015 | 56.77 | 56.77 | 55.60 | 55.67 | 15,861,355 | -1.25(-2.19%) |
May 04, 2015 | 57.04 | 57.32 | 56.79 | 56.92 | 19,821,142 | +0.15(+0.26%) |
May 01, 2015 | 56.42 | 57.13 | 56.34 | 56.77 | 29,076,672 | +0.30(+0.53%) |
Apr 30, 2015 | 57.10 | 57.10 | 56.11 | 56.47 | 23,958,282 | -0.67(-1.17%) |
Apr 29, 2015 | 57.60 | 58.01 | 57.05 | 57.13 | 15,316,500 | -1.14(-1.96%) |
Apr 28, 2015 | 58.47 | 58.49 | 57.94 | 58.28 | 7,641,142 | -0.01(-0.03%) |
Apr 27, 2015 | 58.57 | 58.88 | 58.22 | 58.29 | 12,408,924 | -0.16(-0.27%) |
Apr 24, 2015 | 58.44 | 58.78 | 58.25 | 58.45 | 6,118,869 | +0.10(+0.17%) |
Apr 23, 2015 | 58.14 | 58.48 | 58.08 | 58.35 | 6,951,799 | +0.10(+0.18%) |
Apr 22, 2015 | 58.19 | 58.43 | 58.05 | 58.25 | 7,671,120 | +0.17(+0.30%) |
Apr 21, 2015 | 58.03 | 58.46 | 57.96 | 58.08 | 11,763,315 | +0.04(+0.08%) |
Apr 20, 2015 | 58.25 | 58.34 | 57.87 | 58.03 | 14,439,039 | +0.07(+0.13%) |
Apr 17, 2015 | 57.96 | 58.32 | 57.61 | 57.96 | 14,338,715 | -0.31(-0.53%) |
Apr 16, 2015 | 57.87 | 58.44 | 57.71 | 58.26 | 9,591,880 | +0.24(+0.41%) |
Apr 15, 2015 | 58.58 | 58.58 | 58.02 | 58.02 | 12,601,171 | -0.34(-0.59%) |
Apr 14, 2015 | 58.46 | 58.66 | 58.24 | 58.37 | 7,042,277 | +0.12(+0.21%) |
Apr 13, 2015 | 58.50 | 58.64 | 58.22 | 58.25 | 9,935,503 | -0.16(-0.28%) |
Apr 10, 2015 | 58.82 | 59.03 | 58.23 | 58.41 | 11,489,258 | -0.04(-0.06%) |
Apr 09, 2015 | 59.43 | 59.43 | 58.33 | 58.45 | 14,130,055 | -1.05(-1.76%) |
Apr 08, 2015 | 59.38 | 59.60 | 59.25 | 59.50 | 7,786,241 | +0.16(+0.28%) |
Apr 07, 2015 | 60.50 | 60.50 | 59.33 | 59.33 | 12,254,981 | -0.98(-1.62%) |
Apr 06, 2015 | 59.99 | 60.45 | 59.80 | 60.31 | 14,102,282 | +0.60(+1.00%) |
Apr 02, 2015 | 59.14 | 59.71 | 59.71 | 59.71 | 12,070,794 | +0.40(+0.67%) |
Apr 01, 2015 | 59.23 | 59.62 | 58.87 | 59.32 | 15,223,396 | -0.01(-0.01%) |
Mar 31, 2015 | 59.36 | 59.98 | 59.22 | 59.32 | 9,477,109 | -0.43(-0.73%) |
Mar 30, 2015 | 59.59 | 59.86 | 59.16 | 59.76 | 14,958,410 | +0.67(+1.13%) |
Mar 27, 2015 | 59.08 | 59.32 | 58.85 | 59.09 | 10,008,113 | +0.20(+0.34%) |
Mar 26, 2015 | 59.06 | 59.22 | 58.73 | 58.89 | 14,332,769 | -0.34(-0.57%) |
Mar 25, 2015 | 60.38 | 60.54 | 59.11 | 59.23 | 20,462,356 | -0.99(-1.65%) |
Mar 24, 2015 | 60.50 | 60.69 | 60.19 | 60.22 | 17,224,304 | -0.49(-0.81%) |
Mar 23, 2015 | 60.76 | 61.13 | 60.59 | 60.71 | 9,879,647 | -0.09(-0.15%) |
Mar 20, 2015 | 59.75 | 60.86 | 59.57 | 60.80 | 23,889,764 | +1.44(+2.42%) |
Mar 19, 2015 | 59.40 | 59.75 | 59.21 | 59.36 | 15,974,854 | -0.09(-0.15%) |
Mar 18, 2015 | 58.29 | 59.68 | 58.02 | 59.45 | 25,051,174 | +1.15(+1.97%) |
Mar 17, 2015 | 58.32 | 58.56 | 58.03 | 58.30 | 12,627,776 | -0.05(-0.09%) |
Mar 16, 2015 | 57.97 | 58.64 | 57.97 | 58.35 | 10,039,694 | +0.63(+1.09%) |
Mar 13, 2015 | 57.89 | 57.98 | 57.42 | 57.72 | 9,367,938 | -0.22(-0.37%) |
Mar 12, 2015 | 57.31 | 57.97 | 57.25 | 57.94 | 11,070,332 | +0.94(+1.65%) |
Mar 11, 2015 | 57.04 | 57.21 | 56.80 | 56.99 | 11,329,592 | +0.08(+0.14%) |
Mar 10, 2015 | 56.99 | 57.25 | 56.87 | 56.91 | 16,839,368 | -0.28(-0.49%) |
Mar 09, 2015 | 57.08 | 57.26 | 56.90 | 57.20 | 13,018,268 | +0.50(+0.89%) |
Mar 06, 2015 | 57.65 | 57.74 | 56.62 | 56.69 | 27,661,270 | -1.78(-3.04%) |
Mar 05, 2015 | 58.45 | 58.97 | 58.42 | 58.47 | 14,731,116 | +0.19(+0.33%) |
Mar 04, 2015 | 58.78 | 58.77 | 58.20 | 58.28 | 11,237,946 | -0.49(-0.83%) |
Mar 03, 2015 | 58.69 | 58.92 | 58.36 | 58.77 | 13,470,858 | -0.16(-0.26%) |
Mar 02, 2015 | 58.71 | 59.51 | 58.71 | 58.92 | 19,726,254 | +0.23(+0.39%) |
Feb 27, 2015 | 58.31 | 58.78 | 58.09 | 58.69 | 11,245,509 | +0.42(+0.71%) |
Feb 26, 2015 | 58.58 | 58.80 | 58.14 | 58.28 | 12,806,718 | -0.50(-0.85%) |
Feb 25, 2015 | 58.58 | 59.33 | 58.56 | 58.78 | 14,509,024 | +0.13(+0.22%) |
Feb 24, 2015 | 59.41 | 59.44 | 58.44 | 58.65 | 27,806,682 | -1.13(-1.89%) |
Feb 23, 2015 | 59.54 | 59.81 | 59.27 | 59.78 | 18,020,580 | +0.47(+0.79%) |
Feb 20, 2015 | 59.12 | 59.46 | 58.70 | 59.31 | 14,832,035 | +0.54(+0.92%) |
Feb 19, 2015 | 59.41 | 59.83 | 58.69 | 58.77 | 16,789,440 | -1.14(-1.91%) |
Feb 18, 2015 | 59.55 | 59.99 | 59.03 | 59.91 | 19,331,398 | +0.50(+0.85%) |
Feb 17, 2015 | 59.41 | 60.07 | 59.32 | 59.41 | 16,870,510 | -0.17(-0.29%) |
Feb 13, 2015 | 59.93 | 59.58 | 59.58 | 59.58 | 11,385,189 | -0.33(-0.55%) |
Feb 12, 2015 | 59.72 | 59.95 | 59.20 | 59.90 | 12,775,710 | +0.64(+1.08%) |
Feb 11, 2015 | 59.40 | 59.67 | 58.86 | 59.27 | 9,888,773 | -0.13(-0.21%) |
Feb 10, 2015 | 59.23 | 59.50 | 58.75 | 59.39 | 12,366,694 | +0.21(+0.35%) |
Feb 09, 2015 | 59.39 | 59.75 | 59.16 | 59.18 | 11,765,264 | -0.28(-0.47%) |
Feb 06, 2015 | 60.90 | 60.90 | 59.24 | 59.47 | 22,291,384 | -1.61(-2.64%) |
Feb 05, 2015 | 60.50 | 61.13 | 60.41 | 61.08 | 13,949,640 | +0.63(+1.04%) |
Feb 04, 2015 | 60.45 | 60.68 | 60.13 | 60.44 | 10,483,708 | -0.18(-0.29%) |
Feb 03, 2015 | 59.88 | 60.68 | 59.75 | 60.62 | 13,465,087 | +0.56(+0.93%) |
Feb 02, 2015 | 60.28 | 60.29 | 59.02 | 60.07 | 32,898,130 | -0.19(-0.32%) |
Jan 30, 2015 | 61.25 | 61.25 | 60.21 | 60.26 | 13,594,937 | -1.00(-1.63%) |
Jan 29, 2015 | 61.37 | 61.37 | 60.69 | 61.26 | 9,271,722 | +0.10(+0.17%) |
Jan 28, 2015 | 61.73 | 61.97 | 61.14 | 61.16 | 16,636,611 | -0.44(-0.71%) |
Jan 27, 2015 | 61.45 | 61.82 | 61.35 | 61.59 | 5,652,424 | -0.08(-0.13%) |
Jan 26, 2015 | 61.10 | 61.69 | 60.93 | 61.68 | 11,690,617 | +0.60(+0.98%) |
Jan 23, 2015 | 61.16 | 61.39 | 60.94 | 61.08 | 6,789,655 | -0.13(-0.21%) |
Jan 22, 2015 | 60.28 | 61.25 | 60.20 | 61.20 | 14,343,122 | +1.17(+1.95%) |
Jan 21, 2015 | 60.07 | 60.13 | 59.82 | 60.03 | 9,179,753 | -0.09(-0.15%) |
Jan 20, 2015 | 60.76 | 60.87 | 59.95 | 60.12 | 19,786,982 | -0.47(-0.78%) |
Jan 16, 2015 | 60.01 | 60.67 | 59.89 | 60.59 | 16,184,454 | +0.51(+0.85%) |
Jan 15, 2015 | 60.21 | 60.26 | 59.78 | 60.08 | 16,387,823 | +0.08(+0.14%) |
Jan 14, 2015 | 59.33 | 60.01 | 59.21 | 60.00 | 13,618,476 | +0.39(+0.66%) |
Jan 13, 2015 | 59.85 | 60.11 | 59.27 | 59.61 | 16,197,333 | -0.16(-0.26%) |
Jan 12, 2015 | 59.52 | 59.81 | 59.52 | 59.76 | 9,637,948 | +0.33(+0.55%) |
Jan 09, 2015 | 59.46 | 59.67 | 59.05 | 59.44 | 10,065,065 | +0.02(+0.04%) |
Jan 08, 2015 | 59.23 | 59.55 | 58.95 | 59.41 | 13,634,652 | +0.33(+0.57%) |
Jan 07, 2015 | 58.35 | 59.20 | 58.23 | 59.08 | 14,793,908 | +0.76(+1.30%) |
Jan 06, 2015 | 58.03 | 58.55 | 57.97 | 58.32 | 16,342,982 | +0.42(+0.73%) |
Jan 05, 2015 | 57.56 | 58.03 | 57.45 | 57.90 | 23,936,372 | +0.19(+0.33%) |
Jan 02, 2015 | 57.47 | 57.82 | 57.18 | 57.71 | 17,352,130 | +0.70(+1.24%) |
Dec 31, 2014 | 58.06 | 57.00 | 57.00 | 57.00 | 12,495,144 | -0.89(-1.54%) |
Dec 30, 2014 | 57.78 | 58.17 | 57.74 | 57.89 | 10,345,334 | -0.06(-0.10%) |
Dec 29, 2014 | 57.64 | 58.19 | 57.48 | 57.95 | 5,275,213 | +0.25(+0.44%) |
Dec 26, 2014 | 57.60 | 57.84 | 57.59 | 57.70 | 3,913,248 | +0.22(+0.39%) |
Dec 24, 2014 | 57.84 | 57.48 | 57.48 | 57.48 | 5,469,566 | -0.24(-0.41%) |
Dec 23, 2014 | 58.02 | 58.09 | 57.60 | 57.71 | 12,793,193 | -0.29(-0.51%) |
Dec 22, 2014 | 57.05 | 58.01 | 57.01 | 58.01 | 21,662,400 | +0.94(+1.65%) |
Dec 19, 2014 | 56.86 | 57.25 | 56.77 | 57.07 | 12,682,703 | +0.12(+0.21%) |
Dec 18, 2014 | 56.69 | 56.95 | 56.46 | 56.95 | 19,056,802 | +0.51(+0.90%) |
Dec 17, 2014 | 55.40 | 56.46 | 55.32 | 56.44 | 25,529,954 | +1.23(+2.23%) |
Dec 16, 2014 | 55.54 | 55.78 | 55.01 | 55.21 | 19,340,804 | -0.26(-0.46%) |
Dec 15, 2014 | 56.25 | 56.43 | 55.38 | 55.47 | 14,193,755 | -0.66(-1.18%) |
Dec 12, 2014 | 56.55 | 56.80 | 56.11 | 56.13 | 17,518,490 | -0.51(-0.91%) |
Dec 11, 2014 | 56.57 | 56.88 | 56.57 | 56.64 | 15,030,388 | +0.05(+0.09%) |
Dec 10, 2014 | 56.52 | 56.81 | 56.36 | 56.59 | 11,954,398 | -0.13(-0.23%) |
Dec 09, 2014 | 56.27 | 56.84 | 56.13 | 56.72 | 11,696,215 | +0.19(+0.34%) |
Dec 08, 2014 | 56.26 | 56.84 | 56.12 | 56.53 | 17,825,756 | +0.25(+0.44%) |
Dec 05, 2014 | 56.26 | 56.41 | 55.90 | 56.28 | 24,673,980 | -0.29(-0.52%) |
Dec 04, 2014 | 56.59 | 56.63 | 56.19 | 56.58 | 15,945,865 | +0.09(+0.16%) |
Dec 03, 2014 | 56.55 | 56.63 | 56.35 | 56.49 | 9,058,213 | -0.05(-0.09%) |
Dec 02, 2014 | 56.22 | 56.61 | 55.92 | 56.54 | 12,130,798 | +0.20(+0.35%) |
Dec 01, 2014 | 56.46 | 56.78 | 56.02 | 56.34 | 8,773,148 | -0.21(-0.36%) |
Nov 28, 2014 | 56.28 | 57.06 | 56.25 | 56.55 | 8,669,149 | +0.16(+0.29%) |
Nov 26, 2014 | 56.08 | 56.39 | 56.39 | 56.39 | 32,816,566 | +0.42(+0.75%) |
Nov 25, 2014 | 55.92 | 56.08 | 55.73 | 55.97 | 8,141,304 | +0.15(+0.28%) |
Nov 24, 2014 | 55.84 | 55.96 | 55.71 | 55.81 | 8,731,915 | +0.16(+0.29%) |
Nov 21, 2014 | 55.72 | 55.72 | 55.44 | 55.65 | 15,857,204 | +0.40(+0.73%) |
Nov 20, 2014 | 54.95 | 55.25 | 54.78 | 55.25 | 7,117,724 | +0.15(+0.28%) |
Nov 19, 2014 | 55.40 | 55.46 | 55.06 | 55.09 | 8,291,817 | -0.34(-0.62%) |
Nov 18, 2014 | 55.23 | 55.53 | 55.11 | 55.44 | 11,780,923 | +0.26(+0.48%) |
Nov 17, 2014 | 54.92 | 55.25 | 54.92 | 55.17 | 6,957,563 | +0.21(+0.37%) |
Nov 14, 2014 | 55.31 | 55.42 | 54.86 | 54.97 | 13,793,278 | -0.34(-0.61%) |
Nov 13, 2014 | 55.21 | 55.47 | 55.12 | 55.31 | 6,714,825 | +0.22(+0.40%) |
Nov 12, 2014 | 55.37 | 55.41 | 54.93 | 55.09 | 9,511,057 | -0.29(-0.52%) |
Nov 11, 2014 | 55.53 | 55.70 | 55.13 | 55.37 | 5,456,919 | -0.14(-0.25%) |
Nov 10, 2014 | 54.88 | 55.56 | 54.88 | 55.51 | 7,598,661 | +0.25(+0.45%) |
Nov 07, 2014 | 55.38 | 55.47 | 55.00 | 55.26 | 16,212,656 | -0.04(-0.08%) |
Nov 06, 2014 | 55.51 | 55.80 | 55.17 | 55.31 | 12,616,584 | -0.23(-0.42%) |
Nov 05, 2014 | 55.61 | 55.78 | 55.20 | 55.54 | 20,860,310 | +0.00(+0.00%) |
Nov 04, 2014 | 55.47 | 55.58 | 55.02 | 55.54 | 13,558,771 | +0.07(+0.12%) |
Nov 03, 2014 | 55.05 | 55.50 | 55.00 | 55.47 | 17,637,784 | +0.43(+0.77%) |
Oct 31, 2014 | 54.79 | 55.19 | 54.72 | 55.05 | 15,989,709 | +0.41(+0.75%) |
Oct 30, 2014 | 54.01 | 54.70 | 54.01 | 54.64 | 12,581,948 | +0.46(+0.85%) |
Oct 29, 2014 | 54.46 | 54.51 | 53.78 | 54.18 | 23,317,716 | -0.40(-0.74%) |
Oct 28, 2014 | 54.20 | 54.59 | 54.00 | 54.58 | 6,999,401 | +0.18(+0.32%) |
Oct 27, 2014 | 54.02 | 54.42 | 54.08 | 54.40 | 12,592,407 | +0.32(+0.60%) |
Oct 24, 2014 | 54.04 | 54.26 | 53.75 | 54.08 | 8,985,885 | +0.02(+0.04%) |
Oct 23, 2014 | 53.79 | 54.19 | 53.71 | 54.06 | 10,273,276 | +0.40(+0.75%) |
Oct 22, 2014 | 53.73 | 54.06 | 53.61 | 53.65 | 27,598,838 | -0.02(-0.04%) |
Oct 21, 2014 | 53.34 | 53.75 | 53.11 | 53.68 | 11,680,960 | +0.51(+0.95%) |
Oct 20, 2014 | 52.41 | 53.18 | 52.33 | 53.17 | 16,984,184 | +0.75(+1.43%) |
Oct 17, 2014 | 52.71 | 52.71 | 51.97 | 52.42 | 14,245,002 | +0.26(+0.51%) |
Oct 16, 2014 | 51.77 | 52.37 | 51.47 | 52.16 | 25,980,084 | +0.14(+0.27%) |
Oct 15, 2014 | 52.38 | 52.57 | 51.56 | 52.02 | 22,933,088 | -0.37(-0.70%) |
Oct 14, 2014 | 51.94 | 52.76 | 51.83 | 52.38 | 20,628,496 | +0.78(+1.51%) |
Oct 13, 2014 | 51.79 | 52.19 | 51.56 | 51.61 | 14,260,272 | -0.09(-0.17%) |
Oct 10, 2014 | 51.90 | 52.38 | 51.67 | 51.69 | 15,290,951 | -0.07(-0.14%) |
Oct 09, 2014 | 51.69 | 52.37 | 51.69 | 51.77 | 24,978,866 | -0.07(-0.13%) |
Oct 08, 2014 | 50.86 | 51.85 | 50.86 | 51.83 | 17,967,868 | +0.97(+1.91%) |
Oct 07, 2014 | 51.10 | 51.36 | 50.83 | 50.86 | 12,706,812 | -0.30(-0.59%) |
Oct 06, 2014 | 51.09 | 51.44 | 51.06 | 51.17 | 15,408,099 | +0.07(+0.13%) |
Oct 03, 2014 | 50.85 | 51.19 | 50.68 | 51.10 | 8,500,115 | +0.35(+0.68%) |
Oct 02, 2014 | 50.76 | 51.07 | 50.41 | 50.75 | 16,304,320 | -0.08(-0.16%) |
Oct 01, 2014 | 50.79 | 51.14 | 50.61 | 50.83 | 20,487,098 | +0.03(+0.06%) |
Sep 30, 2014 | 51.08 | 51.19 | 50.73 | 50.81 | 18,259,684 | -0.31(-0.60%) |
Sep 29, 2014 | 50.70 | 51.11 | 50.58 | 51.11 | 14,519,729 | -0.01(-0.03%) |
Sep 26, 2014 | 50.50 | 51.19 | 50.36 | 51.13 | 15,303,079 | +0.56(+1.10%) |
Sep 25, 2014 | 50.83 | 50.86 | 50.37 | 50.57 | 18,514,818 | -0.25(-0.49%) |
Sep 24, 2014 | 50.85 | 51.33 | 50.66 | 50.82 | 19,298,426 | -0.05(-0.10%) |
Sep 23, 2014 | 51.14 | 51.40 | 50.85 | 50.87 | 11,156,408 | -0.29(-0.57%) |
Sep 22, 2014 | 51.57 | 51.59 | 51.16 | 51.16 | 22,225,360 | -0.46(-0.89%) |
Sep 19, 2014 | 51.72 | 51.86 | 51.48 | 51.62 | 17,746,842 | +0.03(+0.06%) |
Sep 18, 2014 | 52.08 | 52.13 | 51.50 | 51.59 | 19,425,930 | -0.38(-0.73%) |
Sep 17, 2014 | 52.20 | 52.46 | 51.93 | 51.97 | 25,726,658 | -0.04(-0.07%) |
Sep 16, 2014 | 51.63 | 52.17 | 51.60 | 52.01 | 17,242,566 | +0.39(+0.75%) |
Sep 15, 2014 | 51.86 | 52.06 | 51.41 | 51.62 | 14,123,372 | -0.21(-0.41%) |
Sep 12, 2014 | 53.02 | 53.08 | 51.56 | 51.83 | 35,952,788 | -1.54(-2.88%) |
Sep 11, 2014 | 53.27 | 53.45 | 53.11 | 53.37 | 9,606,087 | +0.07(+0.12%) |
Sep 10, 2014 | 53.85 | 53.89 | 53.25 | 53.30 | 20,031,140 | -0.75(-1.39%) |
Sep 09, 2014 | 54.20 | 54.33 | 53.95 | 54.05 | 9,632,254 | -0.29(-0.54%) |
Sep 08, 2014 | 54.44 | 54.53 | 54.22 | 54.34 | 11,641,910 | -0.09(-0.17%) |
Sep 05, 2014 | 54.02 | 54.48 | 53.93 | 54.44 | 18,210,636 | +0.51(+0.94%) |
Sep 04, 2014 | 54.02 | 54.23 | 53.73 | 53.93 | 14,969,880 | -0.10(-0.19%) |
Sep 03, 2014 | 54.01 | 54.18 | 53.90 | 54.03 | 11,898,378 | +0.01(+0.03%) |
Sep 02, 2014 | 53.88 | 54.08 | 53.84 | 54.01 | 7,402,844 | +0.03(+0.05%) |
Aug 29, 2014 | 53.83 | 53.99 | 53.99 | 53.99 | 8,492,531 | +0.27(+0.50%) |
Aug 28, 2014 | 53.76 | 53.85 | 53.58 | 53.72 | 5,622,972 | -0.05(-0.09%) |
Aug 27, 2014 | 53.80 | 53.89 | 53.64 | 53.77 | 3,918,553 | +0.09(+0.16%) |
Aug 26, 2014 | 53.68 | 53.86 | 53.62 | 53.68 | 4,311,142 | +0.00(+0.00%) |
Aug 25, 2014 | 53.93 | 53.98 | 53.46 | 53.68 | 10,053,457 | -0.02(-0.04%) |
Aug 22, 2014 | 54.13 | 54.13 | 53.57 | 53.70 | 11,407,321 | -0.36(-0.67%) |
Aug 21, 2014 | 54.19 | 54.34 | 54.09 | 54.07 | 6,384,427 | -0.05(-0.09%) |
Aug 20, 2014 | 53.90 | 54.17 | 53.61 | 54.12 | 20,617,260 | +0.26(+0.49%) |
Aug 19, 2014 | 53.93 | 54.01 | 53.75 | 53.85 | 10,764,964 | +0.04(+0.08%) |
Aug 18, 2014 | 53.53 | 53.75 | 53.46 | 53.81 | 20,668,834 | +0.49(+0.93%) |
Aug 15, 2014 | 53.45 | 53.56 | 53.16 | 53.32 | 13,342,507 | +0.05(+0.10%) |
Aug 14, 2014 | 53.26 | 53.48 | 53.16 | 53.27 | 8,964,871 | -0.01(-0.03%) |
Aug 13, 2014 | 52.71 | 53.28 | 52.71 | 53.28 | 7,888,430 | +0.65(+1.24%) |
Aug 12, 2014 | 52.73 | 52.87 | 52.55 | 52.62 | 5,336,833 | -0.15(-0.29%) |
Aug 11, 2014 | 52.57 | 52.92 | 52.51 | 52.78 | 13,361,287 | +0.29(+0.55%) |
Aug 08, 2014 | 52.30 | 52.47 | 52.04 | 52.49 | 9,287,128 | +0.39(+0.75%) |
Aug 07, 2014 | 52.15 | 52.35 | 52.00 | 52.09 | 9,550,963 | +0.08(+0.15%) |
Aug 06, 2014 | 51.58 | 52.22 | 51.54 | 52.01 | 13,186,175 | +0.09(+0.18%) |
Aug 05, 2014 | 52.20 | 52.37 | 51.80 | 51.92 | 21,447,034 | -0.47(-0.89%) |
Aug 04, 2014 | 52.06 | 52.50 | 51.88 | 52.38 | 12,326,298 | +0.31(+0.60%) |