Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 55.49 | 55.92 | 55.25 | 55.86 | 2,900,937 | +0.23(+0.42%) |
Aug 28, 2015 | 55.40 | 56.18 | 55.32 | 55.63 | 3,115,329 | +0.22(+0.40%) |
Aug 27, 2015 | 54.70 | 55.63 | 54.53 | 55.40 | 2,585,279 | +0.99(+1.82%) |
Aug 26, 2015 | 53.00 | 54.50 | 52.31 | 54.41 | 4,106,099 | +2.33(+4.47%) |
Aug 25, 2015 | 53.53 | 53.58 | 52.07 | 52.08 | 2,540,263 | -0.30(-0.58%) |
Aug 24, 2015 | 51.94 | 54.40 | 51.29 | 52.39 | 3,561,616 | -1.43(-2.66%) |
Aug 21, 2015 | 54.75 | 55.23 | 53.81 | 53.82 | 2,598,452 | -1.24(-2.25%) |
Aug 20, 2015 | 56.06 | 56.09 | 55.06 | 55.06 | 1,874,367 | -1.26(-2.23%) |
Aug 19, 2015 | 56.47 | 56.82 | 56.26 | 56.32 | 1,486,889 | -0.36(-0.64%) |
Aug 18, 2015 | 56.11 | 57.88 | 56.07 | 56.68 | 2,474,692 | +0.43(+0.77%) |
Aug 17, 2015 | 55.74 | 56.26 | 55.41 | 56.25 | 908,100 | +0.25(+0.45%) |
Aug 14, 2015 | 55.37 | 56.10 | 55.27 | 56.00 | 810,379 | +0.55(+0.99%) |
Aug 13, 2015 | 55.60 | 55.90 | 55.26 | 55.45 | 1,228,166 | -0.22(-0.40%) |
Aug 12, 2015 | 54.38 | 55.82 | 54.12 | 55.67 | 2,106,494 | +1.08(+1.97%) |
Aug 11, 2015 | 54.89 | 54.97 | 54.42 | 54.59 | 1,425,926 | -0.55(-1.00%) |
Aug 10, 2015 | 55.56 | 55.58 | 54.72 | 55.14 | 1,773,176 | -0.17(-0.31%) |
Aug 07, 2015 | 54.85 | 55.32 | 54.25 | 55.32 | 2,589,082 | +0.34(+0.61%) |
Aug 06, 2015 | 55.07 | 55.15 | 54.16 | 54.98 | 2,888,884 | -0.21(-0.37%) |
Aug 05, 2015 | 54.65 | 56.01 | 54.46 | 55.19 | 4,844,197 | +3.29(+6.34%) |
Aug 04, 2015 | 51.44 | 52.09 | 51.34 | 51.90 | 1,690,124 | +0.40(+0.77%) |
Aug 03, 2015 | 51.77 | 51.77 | 50.99 | 51.50 | 1,100,756 | -0.34(-0.66%) |
Jul 31, 2015 | 51.66 | 52.02 | 51.50 | 51.84 | 1,039,707 | +0.26(+0.50%) |
Jul 30, 2015 | 51.27 | 51.62 | 51.14 | 51.58 | 566,691 | +0.24(+0.47%) |
Jul 29, 2015 | 50.97 | 51.47 | 50.72 | 51.34 | 789,619 | +0.41(+0.80%) |
Jul 28, 2015 | 50.74 | 50.96 | 50.27 | 50.94 | 852,673 | +0.34(+0.68%) |
Jul 27, 2015 | 51.13 | 51.13 | 50.51 | 50.59 | 1,021,374 | -0.68(-1.33%) |
Jul 24, 2015 | 50.67 | 51.53 | 50.59 | 51.27 | 1,526,333 | +0.56(+1.10%) |
Jul 23, 2015 | 51.25 | 51.27 | 50.61 | 50.71 | 949,388 | -0.43(-0.84%) |
Jul 22, 2015 | 51.08 | 51.46 | 51.02 | 51.15 | 1,126,493 | -0.19(-0.37%) |
Jul 21, 2015 | 51.11 | 51.34 | 50.92 | 51.33 | 1,599,389 | +0.15(+0.29%) |
Jul 20, 2015 | 51.27 | 51.34 | 50.84 | 51.19 | 1,325,907 | +0.47(+0.93%) |
Jul 17, 2015 | 51.11 | 51.26 | 50.49 | 50.71 | 853,472 | -0.38(-0.74%) |
Jul 16, 2015 | 50.96 | 51.14 | 50.86 | 51.09 | 983,211 | +0.34(+0.68%) |
Jul 15, 2015 | 50.42 | 50.83 | 50.34 | 50.75 | 1,315,537 | +0.25(+0.50%) |
Jul 14, 2015 | 50.40 | 50.69 | 50.32 | 50.50 | 938,963 | +0.15(+0.29%) |
Jul 13, 2015 | 49.90 | 50.38 | 49.80 | 50.35 | 803,405 | +0.82(+1.65%) |
Jul 10, 2015 | 49.53 | 49.69 | 49.18 | 49.53 | 1,060,819 | +0.47(+0.95%) |
Jul 09, 2015 | 49.50 | 49.58 | 49.03 | 49.07 | 1,465,671 | +0.13(+0.26%) |
Jul 08, 2015 | 49.44 | 49.62 | 48.90 | 48.94 | 1,689,408 | -0.60(-1.22%) |
Jul 07, 2015 | 49.23 | 49.67 | 48.60 | 49.54 | 1,596,625 | +0.23(+0.47%) |
Jul 06, 2015 | 49.03 | 49.36 | 48.93 | 49.31 | 1,035,859 | -0.25(-0.50%) |
Jul 02, 2015 | 49.75 | 49.56 | 49.56 | 49.56 | 887,953 | -0.08(-0.16%) |
Jul 01, 2015 | 49.87 | 49.87 | 49.31 | 49.64 | 960,593 | +0.22(+0.45%) |
Jun 30, 2015 | 49.82 | 49.82 | 49.20 | 49.41 | 1,764,932 | +0.17(+0.35%) |
Jun 29, 2015 | 49.73 | 50.06 | 49.15 | 49.24 | 1,238,864 | -1.07(-2.12%) |
Jun 26, 2015 | 50.23 | 50.37 | 49.93 | 50.31 | 5,100,139 | +0.03(+0.05%) |
Jun 25, 2015 | 50.41 | 50.46 | 50.02 | 50.28 | 981,200 | +0.05(+0.10%) |
Jun 24, 2015 | 50.78 | 50.90 | 50.22 | 50.23 | 860,500 | -0.72(-1.40%) |
Jun 23, 2015 | 51.28 | 51.47 | 50.76 | 50.95 | 1,260,067 | -0.09(-0.17%) |
Jun 22, 2015 | 50.19 | 51.08 | 50.18 | 51.03 | 1,438,018 | +1.01(+2.02%) |
Jun 19, 2015 | 50.17 | 50.27 | 49.79 | 50.02 | 2,672,410 | -0.29(-0.58%) |
Jun 18, 2015 | 49.98 | 50.49 | 49.96 | 50.32 | 1,407,716 | +0.36(+0.72%) |
Jun 17, 2015 | 50.30 | 50.41 | 49.54 | 49.96 | 1,230,197 | -0.18(-0.36%) |
Jun 16, 2015 | 49.96 | 50.28 | 49.74 | 50.14 | 1,100,237 | +0.20(+0.40%) |
Jun 15, 2015 | 49.26 | 50.03 | 48.97 | 49.94 | 1,377,181 | +0.26(+0.52%) |
Jun 12, 2015 | 50.09 | 50.15 | 49.44 | 49.68 | 1,314,087 | -0.78(-1.54%) |
Jun 11, 2015 | 50.38 | 50.62 | 50.18 | 50.46 | 1,040,346 | +0.05(+0.10%) |
Jun 10, 2015 | 50.03 | 50.59 | 49.88 | 50.40 | 963,978 | +0.51(+1.02%) |
Jun 09, 2015 | 50.13 | 50.23 | 49.78 | 49.90 | 989,392 | -0.16(-0.31%) |
Jun 08, 2015 | 50.45 | 50.46 | 49.89 | 50.05 | 1,030,464 | -0.46(-0.90%) |
Jun 05, 2015 | 50.73 | 50.73 | 50.33 | 50.51 | 619,699 | -0.16(-0.32%) |
Jun 04, 2015 | 51.05 | 51.34 | 50.62 | 50.67 | 786,140 | -0.59(-1.14%) |
Jun 03, 2015 | 51.22 | 51.39 | 50.95 | 51.26 | 946,408 | +0.25(+0.49%) |
Jun 02, 2015 | 51.21 | 51.48 | 50.80 | 51.01 | 1,344,880 | -0.40(-0.77%) |
Jun 01, 2015 | 50.92 | 51.70 | 50.72 | 51.40 | 1,388,466 | +0.56(+1.10%) |
May 29, 2015 | 51.33 | 51.47 | 50.84 | 50.84 | 2,053,146 | -0.54(-1.06%) |
May 28, 2015 | 50.81 | 51.59 | 50.71 | 51.39 | 991,640 | +0.49(+0.97%) |
May 27, 2015 | 51.15 | 50.94 | 50.59 | 50.90 | 1,823,154 | -0.04(-0.08%) |
May 26, 2015 | 51.19 | 51.19 | 50.59 | 50.94 | 1,271,144 | -0.47(-0.92%) |
May 22, 2015 | 51.27 | 51.41 | 51.41 | 51.41 | 1,218,325 | -0.11(-0.22%) |
May 21, 2015 | 51.40 | 51.65 | 51.35 | 51.52 | 754,441 | -0.01(-0.02%) |
May 20, 2015 | 51.62 | 51.73 | 51.37 | 51.53 | 654,893 | +0.00(+0.00%) |
May 19, 2015 | 52.01 | 52.01 | 51.47 | 51.53 | 882,626 | -0.28(-0.53%) |
May 18, 2015 | 51.03 | 51.85 | 51.03 | 51.81 | 1,891,443 | +0.71(+1.38%) |
May 15, 2015 | 51.52 | 51.65 | 51.05 | 51.10 | 1,508,502 | -0.42(-0.82%) |
May 14, 2015 | 51.38 | 51.62 | 51.21 | 51.52 | 1,052,236 | +0.47(+0.91%) |
May 13, 2015 | 51.23 | 51.46 | 51.03 | 51.06 | 957,810 | -0.15(-0.29%) |
May 12, 2015 | 51.21 | 51.44 | 50.93 | 51.21 | 892,511 | -0.33(-0.64%) |
May 11, 2015 | 52.11 | 52.24 | 51.50 | 51.53 | 1,411,181 | -0.68(-1.30%) |
May 08, 2015 | 52.19 | 52.57 | 52.06 | 52.21 | 1,207,071 | +0.50(+0.97%) |
May 07, 2015 | 51.09 | 52.05 | 50.95 | 51.71 | 2,161,585 | +1.09(+2.14%) |
May 06, 2015 | 52.00 | 52.13 | 50.16 | 50.63 | 2,687,778 | +0.14(+0.27%) |
May 05, 2015 | 51.38 | 51.83 | 50.15 | 50.49 | 2,719,826 | -1.80(-3.44%) |
May 04, 2015 | 52.02 | 52.37 | 52.00 | 52.29 | 1,152,874 | +0.34(+0.66%) |
May 01, 2015 | 51.81 | 52.02 | 51.74 | 51.95 | 1,771,309 | +0.46(+0.89%) |
Apr 30, 2015 | 51.23 | 51.57 | 51.12 | 51.49 | 2,193,144 | +0.01(+0.02%) |
Apr 29, 2015 | 52.14 | 52.30 | 51.46 | 51.48 | 1,586,110 | -0.82(-1.57%) |
Apr 28, 2015 | 52.54 | 52.69 | 52.03 | 52.30 | 1,152,585 | -0.25(-0.48%) |
Apr 27, 2015 | 52.44 | 52.70 | 52.11 | 52.55 | 1,689,886 | +0.35(+0.68%) |
Apr 24, 2015 | 52.66 | 52.66 | 51.86 | 52.20 | 2,115,884 | -0.23(-0.44%) |
Apr 23, 2015 | 52.72 | 52.96 | 52.43 | 52.43 | 1,602,047 | -0.65(-1.22%) |
Apr 22, 2015 | 53.09 | 53.27 | 52.92 | 53.08 | 1,154,141 | +0.14(+0.26%) |
Apr 21, 2015 | 52.86 | 53.18 | 52.79 | 52.94 | 1,477,488 | +0.23(+0.44%) |
Apr 20, 2015 | 52.58 | 52.96 | 52.58 | 52.70 | 1,653,164 | +0.41(+0.79%) |
Apr 17, 2015 | 53.01 | 53.09 | 52.11 | 52.29 | 2,434,198 | -1.02(-1.91%) |
Apr 16, 2015 | 53.18 | 53.54 | 53.18 | 53.31 | 2,247,006 | +0.03(+0.06%) |
Apr 15, 2015 | 53.39 | 53.71 | 53.22 | 53.27 | 1,477,552 | -0.08(-0.15%) |
Apr 14, 2015 | 53.44 | 53.55 | 53.13 | 53.35 | 1,492,367 | -0.05(-0.10%) |
Apr 13, 2015 | 53.89 | 54.28 | 53.34 | 53.40 | 1,458,650 | -0.48(-0.90%) |
Apr 10, 2015 | 53.64 | 53.94 | 53.52 | 53.89 | 1,044,874 | +0.18(+0.34%) |
Apr 09, 2015 | 53.66 | 53.81 | 53.25 | 53.70 | 1,072,070 | -0.09(-0.16%) |
Apr 08, 2015 | 53.34 | 53.83 | 52.99 | 53.79 | 1,727,069 | +0.37(+0.69%) |
Apr 07, 2015 | 52.98 | 53.77 | 52.81 | 53.42 | 1,575,829 | +0.44(+0.83%) |
Apr 06, 2015 | 53.51 | 53.64 | 52.96 | 52.98 | 4,018,354 | -0.89(-1.65%) |
Apr 02, 2015 | 57.45 | 53.87 | 53.87 | 53.87 | 9,364,476 | -3.58(-6.24%) |
Apr 01, 2015 | 57.44 | 57.52 | 56.94 | 57.45 | 1,288,562 | +0.00(+0.00%) |
Mar 31, 2015 | 57.09 | 57.65 | 57.00 | 57.45 | 1,999,230 | +0.24(+0.42%) |
Mar 30, 2015 | 56.75 | 57.27 | 56.63 | 57.21 | 1,124,420 | +0.87(+1.54%) |
Mar 27, 2015 | 56.35 | 56.56 | 55.65 | 56.34 | 1,407,595 | -0.03(-0.06%) |
Mar 26, 2015 | 55.95 | 56.50 | 55.62 | 56.38 | 1,110,687 | +0.06(+0.11%) |
Mar 25, 2015 | 57.06 | 57.07 | 56.23 | 56.32 | 1,414,514 | -0.76(-1.33%) |
Mar 24, 2015 | 57.40 | 57.63 | 57.07 | 57.07 | 978,772 | -0.25(-0.44%) |
Mar 23, 2015 | 57.53 | 57.74 | 57.32 | 57.32 | 1,050,022 | -0.27(-0.46%) |
Mar 20, 2015 | 57.34 | 57.99 | 57.26 | 57.59 | 3,189,665 | +0.42(+0.74%) |
Mar 19, 2015 | 57.26 | 57.75 | 56.92 | 57.17 | 1,605,404 | -0.27(-0.47%) |
Mar 18, 2015 | 56.08 | 57.80 | 56.07 | 57.44 | 1,668,125 | +1.15(+2.04%) |
Mar 17, 2015 | 56.40 | 56.46 | 55.93 | 56.29 | 1,423,704 | -0.47(-0.82%) |
Mar 16, 2015 | 55.98 | 56.88 | 55.92 | 56.76 | 1,198,601 | +0.91(+1.64%) |
Mar 13, 2015 | 56.02 | 56.34 | 55.31 | 55.84 | 1,807,613 | -0.14(-0.25%) |
Mar 12, 2015 | 55.77 | 56.31 | 55.73 | 55.98 | 1,923,322 | -0.30(-0.54%) |
Mar 11, 2015 | 56.30 | 56.70 | 56.20 | 56.28 | 1,544,405 | -0.02(-0.03%) |
Mar 10, 2015 | 57.08 | 57.18 | 56.03 | 56.30 | 2,287,670 | -1.07(-1.86%) |
Mar 09, 2015 | 57.58 | 57.79 | 57.26 | 57.37 | 1,503,616 | -0.22(-0.37%) |
Mar 06, 2015 | 58.23 | 58.43 | 57.44 | 57.58 | 1,524,208 | -0.96(-1.63%) |
Mar 05, 2015 | 58.52 | 58.72 | 58.36 | 58.54 | 1,222,140 | +0.25(+0.43%) |
Mar 04, 2015 | 58.42 | 58.72 | 57.71 | 58.29 | 1,568,154 | -0.43(-0.73%) |
Mar 03, 2015 | 59.17 | 59.20 | 58.69 | 58.72 | 1,389,668 | -0.65(-1.09%) |
Mar 02, 2015 | 58.60 | 59.59 | 58.60 | 59.37 | 1,730,054 | +0.82(+1.40%) |
Feb 27, 2015 | 58.85 | 59.03 | 58.26 | 58.55 | 5,810,450 | -0.46(-0.77%) |
Feb 26, 2015 | 58.69 | 59.09 | 58.38 | 59.00 | 1,805,038 | +0.39(+0.66%) |
Feb 25, 2015 | 59.01 | 59.01 | 58.54 | 58.62 | 1,643,304 | -0.44(-0.74%) |
Feb 24, 2015 | 59.06 | 59.29 | 58.78 | 59.06 | 1,320,934 | -0.09(-0.15%) |
Feb 23, 2015 | 60.19 | 60.19 | 59.01 | 59.14 | 1,642,453 | -1.03(-1.72%) |
Feb 20, 2015 | 59.41 | 60.21 | 59.28 | 60.18 | 2,731,486 | +0.69(+1.16%) |
Feb 19, 2015 | 59.79 | 60.03 | 59.42 | 59.49 | 2,197,651 | -0.08(-0.13%) |
Feb 18, 2015 | 60.01 | 60.13 | 59.47 | 59.56 | 1,842,305 | -0.58(-0.96%) |
Feb 17, 2015 | 60.04 | 60.45 | 59.72 | 60.14 | 2,182,202 | -0.10(-0.17%) |
Feb 13, 2015 | 60.31 | 60.25 | 60.25 | 60.25 | 2,662,004 | -0.08(-0.13%) |
Feb 12, 2015 | 59.35 | 60.34 | 59.35 | 60.32 | 2,545,744 | +1.23(+2.09%) |
Feb 11, 2015 | 58.75 | 59.27 | 58.75 | 59.09 | 1,847,708 | +0.30(+0.51%) |
Feb 10, 2015 | 58.27 | 58.93 | 57.93 | 58.79 | 2,837,031 | +0.38(+0.65%) |
Feb 09, 2015 | 60.42 | 60.55 | 57.75 | 58.41 | 8,488,265 | +2.69(+4.83%) |
Feb 06, 2015 | 55.16 | 56.09 | 55.04 | 55.72 | 1,841,691 | +0.57(+1.03%) |
Feb 05, 2015 | 55.02 | 55.24 | 54.43 | 55.15 | 2,756,915 | +0.05(+0.09%) |
Feb 04, 2015 | 55.28 | 56.61 | 54.21 | 55.10 | 4,402,912 | -0.06(-0.11%) |
Feb 03, 2015 | 54.41 | 55.21 | 54.41 | 55.16 | 2,871,633 | +1.03(+1.91%) |
Feb 02, 2015 | 54.07 | 54.13 | 53.33 | 54.13 | 3,251,603 | +0.34(+0.64%) |
Jan 30, 2015 | 54.75 | 54.85 | 53.70 | 53.78 | 2,667,320 | -1.22(-2.22%) |
Jan 29, 2015 | 54.94 | 55.14 | 54.24 | 55.01 | 1,693,706 | -0.01(-0.02%) |
Jan 28, 2015 | 56.41 | 56.51 | 55.01 | 55.01 | 1,164,521 | -0.95(-1.69%) |
Jan 27, 2015 | 56.02 | 56.34 | 55.57 | 55.96 | 1,130,941 | -0.66(-1.17%) |
Jan 26, 2015 | 56.29 | 56.82 | 56.13 | 56.63 | 946,947 | +0.20(+0.35%) |
Jan 23, 2015 | 56.36 | 56.95 | 56.36 | 56.43 | 895,590 | +0.10(+0.18%) |
Jan 22, 2015 | 55.63 | 56.50 | 55.32 | 56.32 | 1,126,117 | +0.90(+1.63%) |
Jan 21, 2015 | 54.95 | 55.51 | 54.79 | 55.42 | 1,359,521 | +0.25(+0.45%) |
Jan 20, 2015 | 55.51 | 55.70 | 54.86 | 55.17 | 1,903,212 | -0.03(-0.05%) |
Jan 16, 2015 | 54.43 | 55.20 | 55.20 | 55.20 | 1,935,697 | +0.55(+1.01%) |
Jan 15, 2015 | 55.14 | 55.45 | 54.59 | 54.64 | 1,707,655 | -0.30(-0.55%) |
Jan 14, 2015 | 54.90 | 55.21 | 54.44 | 54.95 | 1,803,889 | -0.30(-0.55%) |
Jan 13, 2015 | 56.02 | 56.60 | 54.98 | 55.25 | 3,728,350 | -0.21(-0.37%) |
Jan 12, 2015 | 56.11 | 56.23 | 54.14 | 55.45 | 6,620,976 | -0.66(-1.17%) |
Jan 09, 2015 | 56.59 | 56.76 | 56.10 | 56.11 | 1,054,290 | -0.28(-0.49%) |
Jan 08, 2015 | 55.94 | 56.56 | 55.91 | 56.38 | 1,435,806 | +0.86(+1.55%) |
Jan 07, 2015 | 56.01 | 56.01 | 55.09 | 55.52 | 1,819,107 | -0.07(-0.12%) |
Jan 06, 2015 | 56.01 | 56.20 | 55.25 | 55.59 | 2,018,972 | -0.47(-0.85%) |
Jan 05, 2015 | 57.08 | 57.29 | 55.98 | 56.07 | 1,901,099 | -1.25(-2.18%) |
Jan 02, 2015 | 58.20 | 58.37 | 57.19 | 57.32 | 1,257,165 | -0.49(-0.85%) |
Dec 31, 2014 | 58.20 | 57.81 | 57.81 | 57.81 | 1,128,856 | -0.39(-0.67%) |
Dec 30, 2014 | 58.26 | 58.58 | 58.18 | 58.19 | 1,138,117 | -0.29(-0.50%) |
Dec 29, 2014 | 57.94 | 58.49 | 57.86 | 58.49 | 1,102,308 | +0.33(+0.56%) |
Dec 26, 2014 | 58.11 | 58.38 | 58.02 | 58.16 | 851,446 | +0.13(+0.22%) |
Dec 24, 2014 | 57.69 | 58.03 | 58.03 | 58.03 | 819,024 | +0.35(+0.61%) |
Dec 23, 2014 | 57.43 | 57.83 | 57.34 | 57.68 | 1,404,785 | +0.34(+0.60%) |
Dec 22, 2014 | 56.42 | 57.33 | 56.42 | 57.33 | 1,571,915 | +0.89(+1.57%) |
Dec 19, 2014 | 56.38 | 56.73 | 56.00 | 56.45 | 3,787,103 | +0.34(+0.60%) |
Dec 18, 2014 | 55.79 | 56.12 | 55.50 | 56.11 | 2,138,872 | +0.97(+1.75%) |
Dec 17, 2014 | 53.81 | 55.26 | 53.79 | 55.14 | 2,222,257 | +1.95(+3.66%) |
Dec 16, 2014 | 53.27 | 54.32 | 53.11 | 53.20 | 2,139,855 | -0.16(-0.29%) |
Dec 15, 2014 | 54.03 | 54.27 | 53.12 | 53.35 | 1,764,048 | -0.34(-0.64%) |
Dec 12, 2014 | 54.25 | 54.53 | 53.70 | 53.70 | 2,421,993 | -0.84(-1.55%) |
Dec 11, 2014 | 54.54 | 55.45 | 54.46 | 54.54 | 1,748,315 | -0.20(-0.36%) |
Dec 10, 2014 | 56.29 | 56.29 | 54.70 | 54.74 | 1,384,878 | -1.53(-2.71%) |
Dec 09, 2014 | 55.88 | 56.28 | 55.51 | 56.26 | 890,651 | +0.02(+0.03%) |
Dec 08, 2014 | 56.11 | 56.69 | 56.05 | 56.25 | 1,356,045 | +0.23(+0.42%) |
Dec 05, 2014 | 56.26 | 56.30 | 55.78 | 56.01 | 1,735,221 | -0.17(-0.31%) |
Dec 04, 2014 | 56.36 | 56.59 | 56.09 | 56.19 | 1,638,236 | -0.10(-0.18%) |
Dec 03, 2014 | 56.45 | 56.67 | 56.22 | 56.29 | 2,164,471 | -0.16(-0.29%) |
Dec 02, 2014 | 56.39 | 56.61 | 56.25 | 56.45 | 1,310,314 | +0.06(+0.11%) |
Dec 01, 2014 | 56.52 | 56.67 | 56.38 | 56.39 | 1,450,900 | -0.24(-0.43%) |
Nov 28, 2014 | 56.19 | 56.94 | 56.19 | 56.63 | 845,831 | +0.14(+0.24%) |
Nov 26, 2014 | 56.52 | 56.50 | 56.50 | 56.50 | 977,770 | -0.03(-0.06%) |
Nov 25, 2014 | 56.70 | 56.76 | 56.50 | 56.53 | 1,210,288 | -0.18(-0.32%) |
Nov 24, 2014 | 56.34 | 56.85 | 56.22 | 56.71 | 1,857,814 | +0.47(+0.83%) |
Nov 21, 2014 | 57.10 | 57.28 | 56.20 | 56.25 | 3,082,773 | -0.34(-0.59%) |
Nov 20, 2014 | 56.76 | 56.97 | 56.51 | 56.58 | 2,272,983 | -0.24(-0.42%) |
Nov 19, 2014 | 56.87 | 57.00 | 56.54 | 56.82 | 1,363,714 | -0.05(-0.09%) |
Nov 18, 2014 | 56.36 | 57.07 | 56.25 | 56.88 | 1,618,026 | +0.52(+0.92%) |
Nov 17, 2014 | 56.01 | 56.36 | 55.93 | 56.36 | 2,229,506 | +0.13(+0.23%) |
Nov 14, 2014 | 55.48 | 56.25 | 55.25 | 56.23 | 1,525,883 | +0.71(+1.27%) |
Nov 13, 2014 | 55.03 | 55.59 | 55.03 | 55.52 | 1,921,401 | +0.63(+1.15%) |
Nov 12, 2014 | 54.65 | 55.10 | 54.59 | 54.89 | 1,821,190 | +0.13(+0.24%) |
Nov 11, 2014 | 55.13 | 55.15 | 54.66 | 54.76 | 2,238,698 | -0.34(-0.61%) |
Nov 10, 2014 | 55.26 | 55.50 | 54.90 | 55.10 | 2,843,062 | -0.17(-0.31%) |
Nov 07, 2014 | 54.67 | 55.29 | 53.95 | 55.27 | 3,646,878 | +0.62(+1.14%) |
Nov 06, 2014 | 55.55 | 55.55 | 54.55 | 54.65 | 3,114,157 | -0.90(-1.61%) |
Nov 05, 2014 | 57.31 | 57.48 | 54.78 | 55.55 | 4,976,321 | -1.98(-3.45%) |
Nov 04, 2014 | 55.75 | 57.73 | 55.68 | 57.53 | 4,707,918 | +1.79(+3.22%) |
Nov 03, 2014 | 55.59 | 55.99 | 55.24 | 55.74 | 3,009,197 | +0.16(+0.28%) |
Oct 31, 2014 | 55.51 | 56.14 | 55.51 | 55.58 | 4,216,653 | +0.36(+0.66%) |
Oct 30, 2014 | 55.08 | 55.43 | 53.75 | 55.22 | 2,850,777 | +0.12(+0.22%) |
Oct 29, 2014 | 55.15 | 55.59 | 54.93 | 55.10 | 2,750,695 | -0.10(-0.19%) |
Oct 28, 2014 | 54.15 | 55.20 | 53.84 | 55.20 | 3,070,057 | +1.09(+2.01%) |
Oct 27, 2014 | 53.91 | 54.26 | 53.54 | 54.12 | 2,074,824 | +0.20(+0.37%) |
Oct 24, 2014 | 53.64 | 54.00 | 53.53 | 53.92 | 1,857,178 | +0.28(+0.51%) |
Oct 23, 2014 | 53.70 | 53.86 | 53.53 | 53.64 | 2,494,676 | +0.53(+1.01%) |
Oct 22, 2014 | 53.75 | 53.95 | 53.05 | 53.11 | 1,684,157 | -0.65(-1.22%) |
Oct 21, 2014 | 53.21 | 53.83 | 52.93 | 53.77 | 1,567,978 | +0.98(+1.86%) |
Oct 20, 2014 | 52.19 | 52.79 | 51.99 | 52.78 | 1,657,965 | +0.40(+0.76%) |
Oct 17, 2014 | 51.36 | 52.51 | 51.36 | 52.39 | 2,584,017 | +1.39(+2.72%) |
Oct 16, 2014 | 50.28 | 51.27 | 50.28 | 51.00 | 1,832,875 | -0.12(-0.24%) |
Oct 15, 2014 | 50.21 | 51.24 | 49.80 | 51.12 | 2,960,993 | +0.51(+1.00%) |
Oct 14, 2014 | 50.74 | 51.21 | 50.42 | 50.61 | 1,995,025 | +0.20(+0.39%) |
Oct 13, 2014 | 50.90 | 51.04 | 50.27 | 50.41 | 2,404,339 | -0.47(-0.93%) |
Oct 10, 2014 | 52.00 | 52.19 | 50.87 | 50.89 | 2,387,502 | -1.22(-2.33%) |
Oct 09, 2014 | 52.87 | 53.17 | 52.03 | 52.10 | 1,656,097 | -0.97(-1.82%) |
Oct 08, 2014 | 52.06 | 53.12 | 51.82 | 53.07 | 2,100,543 | +0.96(+1.84%) |
Oct 07, 2014 | 52.77 | 53.03 | 52.11 | 52.11 | 1,702,649 | -0.89(-1.67%) |
Oct 06, 2014 | 52.83 | 53.18 | 52.69 | 53.00 | 1,624,040 | +0.17(+0.33%) |
Oct 03, 2014 | 52.64 | 52.98 | 52.26 | 52.83 | 2,086,928 | +0.23(+0.44%) |
Oct 02, 2014 | 53.48 | 53.60 | 52.45 | 52.59 | 3,160,112 | -1.13(-2.10%) |
Oct 01, 2014 | 54.62 | 54.62 | 53.66 | 53.72 | 3,924,710 | -0.81(-1.49%) |
Sep 30, 2014 | 54.45 | 54.65 | 54.29 | 54.53 | 1,897,866 | +0.09(+0.16%) |
Sep 29, 2014 | 54.26 | 54.57 | 53.88 | 54.45 | 2,572,178 | -0.21(-0.38%) |
Sep 26, 2014 | 53.66 | 54.68 | 53.65 | 54.65 | 3,957,500 | +1.02(+1.90%) |
Sep 25, 2014 | 53.20 | 53.79 | 52.96 | 53.64 | 2,766,678 | +0.38(+0.71%) |
Sep 24, 2014 | 52.96 | 53.32 | 52.76 | 53.26 | 2,048,541 | +0.20(+0.37%) |
Sep 23, 2014 | 53.02 | 53.23 | 52.89 | 53.06 | 1,731,280 | -0.09(-0.18%) |
Sep 22, 2014 | 53.16 | 53.37 | 52.70 | 53.15 | 1,716,450 | -0.17(-0.32%) |
Sep 19, 2014 | 53.64 | 53.69 | 53.04 | 53.33 | 2,706,645 | -0.14(-0.26%) |
Sep 18, 2014 | 53.39 | 53.56 | 53.11 | 53.46 | 2,265,652 | +0.11(+0.21%) |
Sep 17, 2014 | 53.19 | 53.52 | 53.13 | 53.35 | 2,640,216 | +0.19(+0.36%) |
Sep 16, 2014 | 52.80 | 53.31 | 52.93 | 53.16 | 1,713,285 | +0.23(+0.44%) |
Sep 15, 2014 | 53.08 | 53.08 | 52.73 | 52.93 | 2,133,119 | -0.10(-0.19%) |
Sep 12, 2014 | 52.66 | 53.20 | 52.46 | 53.03 | 2,401,629 | +0.28(+0.52%) |
Sep 11, 2014 | 52.34 | 52.77 | 52.29 | 52.76 | 1,296,550 | +0.00(+0.00%) |
Sep 10, 2014 | 52.65 | 52.91 | 52.58 | 52.76 | 2,050,338 | +0.12(+0.23%) |
Sep 09, 2014 | 52.46 | 52.73 | 52.09 | 52.64 | 2,991,343 | +0.05(+0.10%) |
Sep 08, 2014 | 50.74 | 52.68 | 50.61 | 52.58 | 13,322,901 | +1.84(+3.62%) |
Sep 05, 2014 | 50.77 | 50.94 | 50.51 | 50.75 | 2,840,378 | -0.08(-0.15%) |
Sep 04, 2014 | 50.82 | 50.97 | 50.73 | 50.83 | 3,423,802 | +0.03(+0.07%) |
Sep 03, 2014 | 50.82 | 50.99 | 50.62 | 50.79 | 2,617,496 | -0.06(-0.12%) |