Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 49.67 | 50.02 | 48.64 | 49.03 | 6,274,743 | -1.02(-2.04%) |
Aug 28, 2015 | 50.20 | 50.20 | 49.20 | 50.05 | 4,371,308 | -0.09(-0.18%) |
Aug 27, 2015 | 49.94 | 50.35 | 49.57 | 50.14 | 6,888,720 | +0.54(+1.09%) |
Aug 26, 2015 | 49.24 | 49.74 | 48.77 | 49.60 | 9,829,132 | +1.06(+2.18%) |
Aug 25, 2015 | 50.66 | 51.25 | 48.50 | 48.54 | 8,074,514 | -1.54(-3.08%) |
Aug 24, 2015 | 51.62 | 51.99 | 49.80 | 50.09 | 10,835,922 | -2.95(-5.57%) |
Aug 21, 2015 | 52.65 | 53.60 | 52.46 | 53.04 | 8,724,058 | -0.04(-0.08%) |
Aug 20, 2015 | 53.09 | 53.55 | 52.72 | 53.08 | 5,410,513 | -0.30(-0.57%) |
Aug 19, 2015 | 52.62 | 53.51 | 52.28 | 53.38 | 6,395,887 | +0.67(+1.27%) |
Aug 18, 2015 | 52.82 | 52.89 | 52.55 | 52.71 | 3,877,720 | -0.19(-0.37%) |
Aug 17, 2015 | 52.86 | 53.20 | 52.64 | 52.91 | 3,473,510 | +0.10(+0.20%) |
Aug 14, 2015 | 52.11 | 52.88 | 51.95 | 52.80 | 3,551,911 | +0.55(+1.05%) |
Aug 13, 2015 | 52.12 | 52.43 | 51.63 | 52.26 | 3,891,538 | +0.01(+0.03%) |
Aug 12, 2015 | 51.44 | 52.58 | 51.32 | 52.24 | 6,363,609 | +0.76(+1.47%) |
Aug 11, 2015 | 51.31 | 51.89 | 50.99 | 51.49 | 5,018,237 | +0.33(+0.64%) |
Aug 10, 2015 | 51.39 | 51.57 | 51.01 | 51.16 | 5,256,458 | -0.23(-0.45%) |
Aug 07, 2015 | 50.32 | 51.52 | 50.02 | 51.39 | 5,319,286 | +0.90(+1.77%) |
Aug 06, 2015 | 50.59 | 50.59 | 49.68 | 50.49 | 5,994,118 | -0.10(-0.19%) |
Aug 05, 2015 | 50.74 | 50.94 | 50.39 | 50.59 | 2,894,489 | +0.04(+0.08%) |
Aug 04, 2015 | 51.21 | 51.21 | 50.45 | 50.55 | 3,527,209 | -0.71(-1.39%) |
Aug 03, 2015 | 50.81 | 51.34 | 50.80 | 51.26 | 4,029,120 | +0.51(+1.00%) |
Jul 31, 2015 | 50.74 | 51.24 | 50.62 | 50.75 | 4,037,844 | +0.53(+1.05%) |
Jul 30, 2015 | 49.75 | 50.38 | 49.70 | 50.23 | 3,625,460 | +0.23(+0.47%) |
Jul 29, 2015 | 49.87 | 50.10 | 49.52 | 49.99 | 4,089,092 | -0.01(-0.03%) |
Jul 28, 2015 | 49.78 | 50.18 | 49.70 | 50.01 | 4,742,068 | +0.09(+0.18%) |
Jul 27, 2015 | 49.07 | 50.13 | 49.06 | 49.92 | 4,539,137 | +0.90(+1.83%) |
Jul 24, 2015 | 48.94 | 49.25 | 48.72 | 49.02 | 2,659,093 | +0.09(+0.18%) |
Jul 23, 2015 | 49.41 | 49.45 | 48.57 | 48.94 | 4,911,650 | -0.55(-1.12%) |
Jul 22, 2015 | 49.55 | 49.93 | 49.43 | 49.49 | 4,850,056 | -0.03(-0.07%) |
Jul 21, 2015 | 50.06 | 50.06 | 49.25 | 49.52 | 4,299,064 | -0.58(-1.16%) |
Jul 20, 2015 | 50.33 | 50.33 | 49.76 | 50.10 | 4,236,582 | -0.21(-0.41%) |
Jul 17, 2015 | 50.94 | 51.11 | 50.26 | 50.31 | 5,527,140 | -0.85(-1.66%) |
Jul 16, 2015 | 50.68 | 51.28 | 50.65 | 51.16 | 4,588,527 | +0.54(+1.07%) |
Jul 15, 2015 | 50.40 | 50.71 | 50.17 | 50.62 | 3,687,508 | +0.15(+0.30%) |
Jul 14, 2015 | 50.99 | 51.16 | 50.26 | 50.47 | 4,931,778 | -0.38(-0.74%) |
Jul 13, 2015 | 50.99 | 51.25 | 50.56 | 50.84 | 4,088,766 | -0.01(-0.03%) |
Jul 10, 2015 | 50.86 | 51.40 | 50.59 | 50.86 | 3,482,736 | +0.21(+0.40%) |
Jul 09, 2015 | 51.25 | 51.44 | 50.39 | 50.65 | 6,580,742 | -0.49(-0.96%) |
Jul 08, 2015 | 51.17 | 51.68 | 51.08 | 51.14 | 4,268,079 | -0.33(-0.64%) |
Jul 07, 2015 | 50.07 | 51.77 | 50.07 | 51.47 | 9,997,340 | +1.65(+3.32%) |
Jul 06, 2015 | 49.49 | 49.92 | 49.39 | 49.82 | 4,138,759 | +0.22(+0.44%) |
Jul 02, 2015 | 49.02 | 49.60 | 49.60 | 49.60 | 4,938,938 | +0.99(+2.04%) |
Jul 01, 2015 | 48.42 | 48.63 | 48.03 | 48.61 | 3,469,577 | +0.31(+0.65%) |
Jun 30, 2015 | 48.55 | 48.58 | 48.15 | 48.29 | 5,719,667 | -0.16(-0.32%) |
Jun 29, 2015 | 48.61 | 49.04 | 48.43 | 48.45 | 4,707,539 | -0.10(-0.21%) |
Jun 26, 2015 | 48.27 | 48.80 | 48.19 | 48.55 | 6,635,087 | +0.22(+0.45%) |
Jun 25, 2015 | 48.68 | 48.77 | 48.33 | 48.33 | 4,241,937 | -0.17(-0.35%) |
Jun 24, 2015 | 49.24 | 49.41 | 48.50 | 48.50 | 7,177,768 | -0.58(-1.18%) |
Jun 23, 2015 | 49.87 | 50.00 | 49.08 | 49.09 | 5,758,611 | -0.88(-1.77%) |
Jun 22, 2015 | 50.23 | 50.30 | 49.86 | 49.97 | 3,284,662 | -0.09(-0.18%) |
Jun 19, 2015 | 50.84 | 50.96 | 50.02 | 50.06 | 10,652,933 | -0.92(-1.80%) |
Jun 18, 2015 | 50.06 | 51.01 | 50.06 | 50.97 | 6,990,049 | +1.00(+2.00%) |
Jun 17, 2015 | 49.59 | 50.06 | 49.19 | 49.97 | 5,646,841 | +0.35(+0.70%) |
Jun 16, 2015 | 49.66 | 49.72 | 49.33 | 49.63 | 4,701,797 | +0.05(+0.10%) |
Jun 15, 2015 | 49.51 | 49.78 | 49.35 | 49.58 | 4,282,071 | -0.02(-0.04%) |
Jun 12, 2015 | 49.50 | 49.94 | 49.49 | 49.60 | 5,539,533 | -0.23(-0.45%) |
Jun 11, 2015 | 49.63 | 50.04 | 49.62 | 49.82 | 5,011,908 | +0.55(+1.12%) |
Jun 10, 2015 | 49.63 | 49.92 | 49.24 | 49.27 | 5,137,029 | -0.05(-0.11%) |
Jun 09, 2015 | 49.49 | 49.87 | 49.29 | 49.32 | 5,291,073 | -0.22(-0.44%) |
Jun 08, 2015 | 49.70 | 49.82 | 49.41 | 49.54 | 6,963,293 | -0.27(-0.55%) |
Jun 05, 2015 | 50.26 | 50.47 | 49.82 | 49.82 | 8,137,489 | -0.93(-1.83%) |
Jun 04, 2015 | 50.60 | 51.08 | 50.58 | 50.75 | 6,645,973 | +0.01(+0.01%) |
Jun 03, 2015 | 51.29 | 51.55 | 50.28 | 50.74 | 8,137,901 | -0.58(-1.13%) |
Jun 02, 2015 | 51.72 | 51.72 | 51.09 | 51.32 | 7,466,045 | -0.65(-1.25%) |
Jun 01, 2015 | 52.15 | 52.22 | 51.76 | 51.97 | 5,888,937 | +0.18(+0.36%) |
May 29, 2015 | 52.08 | 52.15 | 51.68 | 51.79 | 4,556,533 | -0.15(-0.29%) |
May 28, 2015 | 52.10 | 52.18 | 51.80 | 51.94 | 4,631,561 | -0.18(-0.34%) |
May 27, 2015 | 51.97 | 52.24 | 51.85 | 52.11 | 4,078,714 | +0.31(+0.59%) |
May 26, 2015 | 51.99 | 52.07 | 51.49 | 51.81 | 4,170,001 | -0.20(-0.38%) |
May 22, 2015 | 51.97 | 52.01 | 52.01 | 52.01 | 3,145,074 | -0.08(-0.14%) |
May 21, 2015 | 52.36 | 52.41 | 51.98 | 52.08 | 4,668,871 | -0.26(-0.50%) |
May 20, 2015 | 52.11 | 52.64 | 52.07 | 52.34 | 4,965,317 | +0.24(+0.46%) |
May 19, 2015 | 51.69 | 52.20 | 51.69 | 52.10 | 4,100,196 | +0.11(+0.21%) |
May 18, 2015 | 51.93 | 52.16 | 51.74 | 51.99 | 4,499,511 | -0.08(-0.16%) |
May 15, 2015 | 51.79 | 52.35 | 51.79 | 52.07 | 4,875,146 | +0.45(+0.87%) |
May 14, 2015 | 50.84 | 51.83 | 50.75 | 51.62 | 7,474,914 | +0.72(+1.41%) |
May 13, 2015 | 51.79 | 51.96 | 50.63 | 50.90 | 6,588,903 | -0.73(-1.41%) |
May 12, 2015 | 51.53 | 51.82 | 51.13 | 51.63 | 6,080,863 | -0.18(-0.35%) |
May 11, 2015 | 52.11 | 52.60 | 51.72 | 51.82 | 4,273,977 | -0.37(-0.70%) |
May 08, 2015 | 52.55 | 52.87 | 51.94 | 52.18 | 4,992,636 | +0.20(+0.39%) |
May 07, 2015 | 51.70 | 52.18 | 51.70 | 51.98 | 5,322,645 | +0.27(+0.52%) |
May 06, 2015 | 51.55 | 51.90 | 51.25 | 51.71 | 7,159,469 | +0.11(+0.21%) |
May 05, 2015 | 52.52 | 52.67 | 51.57 | 51.60 | 5,645,933 | -1.16(-2.19%) |
May 04, 2015 | 52.72 | 53.36 | 52.57 | 52.76 | 4,057,741 | +0.04(+0.08%) |
May 01, 2015 | 52.59 | 52.87 | 52.02 | 52.72 | 4,228,360 | +0.22(+0.43%) |
Apr 30, 2015 | 53.07 | 53.07 | 52.08 | 52.49 | 6,362,343 | -0.58(-1.10%) |
Apr 29, 2015 | 52.95 | 53.22 | 52.63 | 53.07 | 5,723,652 | -0.37(-0.68%) |
Apr 28, 2015 | 52.81 | 53.45 | 52.69 | 53.44 | 3,880,635 | +0.41(+0.77%) |
Apr 27, 2015 | 53.87 | 53.95 | 52.90 | 53.03 | 4,227,604 | -0.70(-1.31%) |
Apr 24, 2015 | 53.34 | 54.06 | 53.29 | 53.74 | 3,841,734 | +0.37(+0.70%) |
Apr 23, 2015 | 52.90 | 53.64 | 52.88 | 53.37 | 3,589,974 | +0.38(+0.72%) |
Apr 22, 2015 | 53.12 | 53.26 | 52.70 | 52.99 | 3,645,252 | +0.16(+0.29%) |
Apr 21, 2015 | 53.21 | 53.72 | 52.56 | 52.83 | 4,894,230 | -0.37(-0.69%) |
Apr 20, 2015 | 52.54 | 53.56 | 52.45 | 53.20 | 3,878,891 | +0.88(+1.68%) |
Apr 17, 2015 | 52.10 | 52.61 | 51.98 | 52.32 | 4,321,611 | +0.00(+0.00%) |
Apr 16, 2015 | 52.68 | 52.78 | 51.93 | 52.32 | 4,290,890 | -0.48(-0.91%) |
Apr 15, 2015 | 52.59 | 53.17 | 52.50 | 52.80 | 3,948,292 | +0.29(+0.55%) |
Apr 14, 2015 | 52.36 | 52.76 | 52.22 | 52.51 | 3,339,961 | +0.24(+0.47%) |
Apr 13, 2015 | 52.51 | 52.74 | 52.20 | 52.26 | 3,347,907 | -0.41(-0.78%) |
Apr 10, 2015 | 52.24 | 52.93 | 52.22 | 52.67 | 3,238,206 | +0.56(+1.08%) |
Apr 09, 2015 | 52.19 | 52.24 | 51.79 | 52.11 | 3,031,901 | -0.20(-0.38%) |
Apr 08, 2015 | 52.44 | 52.52 | 51.90 | 52.31 | 4,681,813 | -0.24(-0.45%) |
Apr 07, 2015 | 52.87 | 53.09 | 52.40 | 52.55 | 5,455,123 | -0.40(-0.75%) |
Apr 06, 2015 | 52.40 | 53.28 | 52.29 | 52.95 | 7,784,059 | +0.86(+1.65%) |
Apr 02, 2015 | 51.97 | 52.09 | 52.09 | 52.09 | 3,702,494 | +0.09(+0.18%) |
Apr 01, 2015 | 52.07 | 52.37 | 51.54 | 51.99 | 5,007,066 | +0.03(+0.07%) |
Mar 31, 2015 | 51.32 | 52.00 | 51.09 | 51.96 | 8,911,675 | +0.60(+1.16%) |
Mar 30, 2015 | 51.03 | 51.53 | 50.83 | 51.36 | 4,955,658 | +0.61(+1.20%) |
Mar 27, 2015 | 50.52 | 50.88 | 50.28 | 50.75 | 4,703,182 | +0.44(+0.87%) |
Mar 26, 2015 | 50.65 | 50.87 | 49.83 | 50.31 | 6,167,758 | -0.41(-0.81%) |
Mar 25, 2015 | 51.64 | 51.94 | 50.63 | 50.73 | 4,409,963 | -0.74(-1.45%) |
Mar 24, 2015 | 51.89 | 52.29 | 51.23 | 51.47 | 3,904,599 | -0.50(-0.96%) |
Mar 23, 2015 | 51.89 | 52.10 | 51.73 | 51.97 | 4,541,783 | +0.09(+0.17%) |
Mar 20, 2015 | 51.50 | 51.94 | 51.33 | 51.88 | 10,440,017 | +0.45(+0.87%) |
Mar 19, 2015 | 51.55 | 52.20 | 51.29 | 51.44 | 6,548,257 | -0.26(-0.51%) |
Mar 18, 2015 | 50.80 | 51.98 | 50.61 | 51.70 | 8,503,608 | +0.89(+1.76%) |
Mar 17, 2015 | 51.00 | 51.36 | 50.63 | 50.81 | 3,791,791 | -0.43(-0.83%) |
Mar 16, 2015 | 50.88 | 51.65 | 50.85 | 51.23 | 4,781,584 | +0.74(+1.47%) |
Mar 13, 2015 | 50.92 | 50.92 | 50.06 | 50.49 | 4,566,226 | -0.45(-0.89%) |
Mar 12, 2015 | 50.52 | 51.06 | 50.46 | 50.94 | 5,168,248 | +0.68(+1.35%) |
Mar 11, 2015 | 50.79 | 50.91 | 50.10 | 50.27 | 7,301,153 | -0.28(-0.56%) |
Mar 10, 2015 | 50.21 | 51.06 | 50.06 | 50.55 | 7,790,768 | -0.04(-0.08%) |
Mar 09, 2015 | 50.75 | 51.08 | 50.58 | 50.59 | 4,878,516 | -0.14(-0.27%) |
Mar 06, 2015 | 51.81 | 51.81 | 50.45 | 50.73 | 9,436,381 | -1.77(-3.38%) |
Mar 05, 2015 | 52.30 | 52.71 | 52.22 | 52.50 | 3,787,361 | +0.34(+0.65%) |
Mar 04, 2015 | 52.19 | 52.45 | 51.82 | 52.16 | 4,098,107 | -0.29(-0.55%) |
Mar 03, 2015 | 52.15 | 52.45 | 51.84 | 52.45 | 5,450,269 | +0.30(+0.58%) |
Mar 02, 2015 | 53.11 | 53.11 | 51.69 | 52.15 | 7,429,449 | -1.01(-1.90%) |
Feb 27, 2015 | 53.11 | 53.37 | 52.80 | 53.16 | 3,656,672 | -0.01(-0.01%) |
Feb 26, 2015 | 53.64 | 53.70 | 53.12 | 53.16 | 3,766,724 | -0.30(-0.57%) |
Feb 25, 2015 | 54.10 | 54.10 | 53.29 | 53.47 | 4,803,770 | -0.57(-1.05%) |
Feb 24, 2015 | 53.51 | 54.26 | 53.29 | 54.03 | 5,573,634 | +0.40(+0.74%) |
Feb 23, 2015 | 53.37 | 53.87 | 53.06 | 53.64 | 5,828,296 | +0.37(+0.70%) |
Feb 20, 2015 | 53.55 | 53.87 | 52.64 | 53.26 | 6,530,477 | -0.31(-0.58%) |
Feb 19, 2015 | 54.96 | 54.97 | 53.54 | 53.57 | 8,087,590 | -1.22(-2.22%) |
Feb 18, 2015 | 53.62 | 55.10 | 53.48 | 54.79 | 7,154,058 | +1.07(+1.99%) |
Feb 17, 2015 | 53.76 | 54.76 | 53.32 | 53.72 | 9,289,984 | -0.30(-0.56%) |
Feb 13, 2015 | 54.79 | 54.03 | 54.03 | 54.03 | 6,912,159 | -0.83(-1.51%) |
Feb 12, 2015 | 55.28 | 55.52 | 54.74 | 54.85 | 7,146,131 | -0.53(-0.97%) |
Feb 11, 2015 | 56.23 | 56.37 | 55.22 | 55.39 | 4,977,400 | -1.04(-1.84%) |
Feb 10, 2015 | 55.37 | 56.50 | 55.23 | 56.43 | 6,162,607 | +0.99(+1.79%) |
Feb 09, 2015 | 55.74 | 56.05 | 55.11 | 55.44 | 5,874,999 | -0.27(-0.49%) |
Feb 06, 2015 | 57.69 | 58.06 | 55.32 | 55.71 | 6,499,186 | -2.42(-4.16%) |
Feb 05, 2015 | 58.00 | 58.19 | 57.49 | 58.13 | 3,802,058 | +0.50(+0.86%) |
Feb 04, 2015 | 58.09 | 58.44 | 57.49 | 57.63 | 5,498,210 | -0.54(-0.92%) |
Feb 03, 2015 | 58.25 | 58.40 | 57.85 | 58.17 | 5,937,714 | -0.15(-0.25%) |
Feb 02, 2015 | 58.32 | 58.51 | 57.72 | 58.32 | 5,386,436 | -0.09(-0.16%) |
Jan 30, 2015 | 59.56 | 59.68 | 58.36 | 58.41 | 5,260,810 | -1.49(-2.48%) |
Jan 29, 2015 | 58.89 | 60.05 | 58.57 | 59.90 | 4,252,491 | +1.01(+1.72%) |
Jan 28, 2015 | 59.63 | 60.31 | 58.76 | 58.89 | 4,773,572 | -0.58(-0.98%) |
Jan 27, 2015 | 59.30 | 59.83 | 59.22 | 59.47 | 2,844,858 | +0.11(+0.19%) |
Jan 26, 2015 | 59.41 | 59.46 | 58.87 | 59.36 | 2,610,884 | -0.11(-0.19%) |
Jan 23, 2015 | 59.62 | 59.81 | 59.40 | 59.47 | 2,711,126 | +0.06(+0.10%) |
Jan 22, 2015 | 59.54 | 59.85 | 58.95 | 59.41 | 3,792,115 | -0.03(-0.06%) |
Jan 21, 2015 | 58.65 | 59.52 | 58.25 | 59.44 | 4,228,834 | +0.66(+1.13%) |
Jan 20, 2015 | 58.61 | 58.81 | 58.14 | 58.78 | 4,743,923 | +0.23(+0.39%) |
Jan 16, 2015 | 58.14 | 58.58 | 58.05 | 58.55 | 5,823,948 | +0.40(+0.68%) |
Jan 15, 2015 | 57.44 | 58.28 | 57.22 | 58.16 | 5,804,420 | +0.72(+1.25%) |
Jan 14, 2015 | 57.03 | 57.50 | 56.74 | 57.44 | 5,047,186 | +0.15(+0.26%) |
Jan 13, 2015 | 57.18 | 58.17 | 57.09 | 57.29 | 5,265,661 | +0.31(+0.54%) |
Jan 12, 2015 | 57.11 | 57.31 | 56.74 | 56.98 | 3,431,574 | +0.05(+0.09%) |
Jan 09, 2015 | 56.98 | 57.24 | 56.45 | 56.93 | 3,996,808 | +0.08(+0.14%) |
Jan 08, 2015 | 56.92 | 57.16 | 56.69 | 56.85 | 3,234,142 | +0.23(+0.40%) |
Jan 07, 2015 | 56.48 | 56.90 | 56.12 | 56.62 | 3,854,147 | +0.18(+0.32%) |
Jan 06, 2015 | 55.58 | 56.84 | 55.58 | 56.44 | 7,893,860 | +0.91(+1.64%) |
Jan 05, 2015 | 56.04 | 56.25 | 55.37 | 55.53 | 5,639,790 | -0.81(-1.44%) |
Jan 02, 2015 | 56.00 | 56.46 | 55.70 | 56.34 | 3,385,138 | +0.34(+0.61%) |
Dec 31, 2014 | 56.86 | 56.00 | 56.00 | 56.00 | 4,180,720 | -0.78(-1.37%) |
Dec 30, 2014 | 58.20 | 58.20 | 56.67 | 56.78 | 4,451,543 | -1.43(-2.45%) |
Dec 29, 2014 | 57.48 | 58.51 | 57.45 | 58.20 | 6,072,777 | +0.68(+1.19%) |
Dec 26, 2014 | 57.06 | 57.94 | 57.05 | 57.52 | 4,452,937 | +0.56(+0.99%) |
Dec 24, 2014 | 56.19 | 56.96 | 56.96 | 56.96 | 3,591,445 | +0.86(+1.54%) |
Dec 23, 2014 | 56.15 | 56.45 | 55.96 | 56.09 | 3,017,179 | +0.05(+0.08%) |
Dec 22, 2014 | 55.68 | 56.13 | 55.53 | 56.05 | 4,021,079 | +0.51(+0.92%) |
Dec 19, 2014 | 55.72 | 56.04 | 55.41 | 55.54 | 7,068,463 | -0.11(-0.19%) |
Dec 18, 2014 | 54.55 | 55.64 | 54.43 | 55.64 | 6,478,003 | +1.10(+2.02%) |
Dec 17, 2014 | 54.37 | 54.72 | 53.87 | 54.54 | 5,046,199 | +0.50(+0.93%) |
Dec 16, 2014 | 54.47 | 54.99 | 53.77 | 54.04 | 5,380,697 | -0.35(-0.64%) |
Dec 15, 2014 | 55.43 | 55.58 | 54.35 | 54.39 | 6,561,580 | -1.04(-1.87%) |
Dec 12, 2014 | 55.31 | 55.98 | 55.21 | 55.43 | 4,981,913 | -0.13(-0.24%) |
Dec 11, 2014 | 55.35 | 55.98 | 55.34 | 55.56 | 4,410,724 | +0.43(+0.78%) |
Dec 10, 2014 | 55.08 | 55.75 | 54.99 | 55.13 | 5,881,967 | +0.05(+0.09%) |
Dec 09, 2014 | 54.56 | 55.18 | 54.42 | 55.09 | 5,778,435 | +0.37(+0.67%) |
Dec 08, 2014 | 54.24 | 55.03 | 54.24 | 54.72 | 5,579,930 | +0.60(+1.11%) |
Dec 05, 2014 | 54.62 | 54.76 | 53.78 | 54.11 | 5,336,597 | -1.09(-1.97%) |
Dec 04, 2014 | 54.97 | 55.29 | 54.81 | 55.20 | 3,780,034 | +0.25(+0.46%) |
Dec 03, 2014 | 55.05 | 55.27 | 54.64 | 54.95 | 3,293,978 | -0.25(-0.45%) |
Dec 02, 2014 | 54.86 | 55.33 | 54.54 | 55.19 | 4,736,131 | +0.23(+0.41%) |
Dec 01, 2014 | 53.89 | 55.46 | 53.73 | 54.97 | 7,589,234 | +0.74(+1.36%) |
Nov 28, 2014 | 53.63 | 54.69 | 53.59 | 54.23 | 3,570,337 | +0.81(+1.52%) |
Nov 26, 2014 | 53.16 | 53.42 | 53.42 | 53.42 | 2,969,648 | +0.36(+0.68%) |
Nov 25, 2014 | 53.07 | 53.15 | 52.63 | 53.06 | 6,248,714 | +0.08(+0.15%) |
Nov 24, 2014 | 53.67 | 53.77 | 52.96 | 52.98 | 7,556,365 | -0.50(-0.93%) |
Nov 21, 2014 | 54.09 | 54.11 | 53.11 | 53.47 | 7,828,689 | -0.27(-0.50%) |
Nov 20, 2014 | 53.88 | 54.17 | 53.68 | 53.74 | 3,153,960 | -0.14(-0.26%) |
Nov 19, 2014 | 53.76 | 54.08 | 53.42 | 53.88 | 4,112,136 | +0.05(+0.09%) |
Nov 18, 2014 | 53.93 | 54.22 | 53.54 | 53.83 | 5,613,023 | +0.01(+0.01%) |
Nov 17, 2014 | 53.07 | 53.95 | 53.02 | 53.83 | 4,450,228 | +0.80(+1.50%) |
Nov 14, 2014 | 52.65 | 53.30 | 52.65 | 53.03 | 4,780,728 | +0.08(+0.15%) |
Nov 13, 2014 | 53.65 | 53.95 | 52.76 | 52.95 | 6,145,218 | -0.58(-1.08%) |
Nov 12, 2014 | 54.31 | 54.60 | 53.39 | 53.52 | 8,241,599 | -1.35(-2.46%) |
Nov 11, 2014 | 54.85 | 55.17 | 54.68 | 54.88 | 4,128,123 | -0.10(-0.18%) |
Nov 10, 2014 | 54.50 | 55.13 | 54.48 | 54.97 | 3,890,081 | +0.48(+0.89%) |
Nov 07, 2014 | 53.91 | 54.50 | 53.79 | 54.49 | 4,930,507 | +0.60(+1.12%) |
Nov 06, 2014 | 54.92 | 55.07 | 53.82 | 53.89 | 10,225,176 | -1.55(-2.79%) |
Nov 05, 2014 | 54.75 | 55.70 | 54.44 | 55.43 | 8,090,158 | +0.84(+1.54%) |
Nov 04, 2014 | 54.73 | 54.97 | 54.33 | 54.59 | 3,618,310 | -0.10(-0.18%) |
Nov 03, 2014 | 54.59 | 54.84 | 54.34 | 54.69 | 3,535,592 | +0.15(+0.28%) |
Oct 31, 2014 | 54.77 | 54.89 | 54.00 | 54.54 | 4,864,839 | -0.09(-0.17%) |
Oct 30, 2014 | 53.51 | 54.66 | 53.36 | 54.63 | 4,960,745 | +1.34(+2.52%) |
Oct 29, 2014 | 53.53 | 53.93 | 52.82 | 53.29 | 4,068,961 | -0.30(-0.56%) |
Oct 28, 2014 | 53.57 | 53.66 | 52.90 | 53.59 | 4,829,653 | +0.07(+0.14%) |
Oct 27, 2014 | 53.36 | 53.31 | 53.31 | 53.51 | 3,081,251 | +0.21(+0.39%) |
Oct 24, 2014 | 53.20 | 53.47 | 53.14 | 53.31 | 4,287,801 | +0.15(+0.29%) |
Oct 23, 2014 | 53.35 | 53.44 | 52.88 | 53.16 | 4,439,038 | -0.06(-0.11%) |
Oct 22, 2014 | 52.59 | 53.34 | 52.52 | 53.22 | 5,627,819 | +0.72(+1.37%) |
Oct 21, 2014 | 52.88 | 52.94 | 52.43 | 52.50 | 5,597,426 | -0.28(-0.53%) |
Oct 20, 2014 | 52.16 | 52.87 | 52.15 | 52.78 | 3,770,655 | +0.71(+1.36%) |
Oct 17, 2014 | 51.95 | 52.17 | 51.15 | 52.07 | 5,298,493 | +0.17(+0.33%) |
Oct 16, 2014 | 51.79 | 52.12 | 51.20 | 51.89 | 7,872,410 | -0.48(-0.93%) |
Oct 15, 2014 | 52.07 | 52.87 | 51.41 | 52.38 | 9,929,789 | +0.02(+0.04%) |
Oct 14, 2014 | 51.72 | 52.98 | 51.37 | 52.36 | 8,765,153 | +0.97(+1.89%) |
Oct 13, 2014 | 50.92 | 52.05 | 50.88 | 51.39 | 7,445,570 | +0.38(+0.75%) |
Oct 10, 2014 | 50.95 | 51.50 | 50.93 | 51.01 | 6,003,792 | +0.29(+0.58%) |
Oct 09, 2014 | 51.12 | 51.49 | 50.65 | 50.71 | 5,230,065 | -0.44(-0.86%) |
Oct 08, 2014 | 50.04 | 51.19 | 49.93 | 51.15 | 5,969,537 | +1.22(+2.45%) |
Oct 07, 2014 | 49.84 | 50.43 | 49.70 | 49.93 | 4,605,700 | +0.09(+0.19%) |
Oct 06, 2014 | 50.07 | 50.18 | 49.68 | 49.84 | 2,732,742 | -0.07(-0.13%) |
Oct 03, 2014 | 49.80 | 49.98 | 49.35 | 49.90 | 4,022,959 | +0.12(+0.24%) |
Oct 02, 2014 | 49.94 | 50.30 | 49.72 | 49.78 | 5,297,105 | -0.21(-0.41%) |
Oct 01, 2014 | 49.82 | 50.27 | 49.70 | 49.99 | 7,978,618 | +0.35(+0.71%) |
Sep 30, 2014 | 49.30 | 49.93 | 49.15 | 49.64 | 6,310,515 | +0.38(+0.78%) |
Sep 29, 2014 | 48.92 | 49.25 | 48.75 | 49.25 | 3,075,209 | +0.07(+0.15%) |
Sep 26, 2014 | 49.05 | 49.30 | 48.67 | 49.18 | 4,501,170 | +0.08(+0.16%) |
Sep 25, 2014 | 48.91 | 49.25 | 48.89 | 49.10 | 6,378,856 | +0.17(+0.34%) |
Sep 24, 2014 | 48.95 | 49.06 | 48.73 | 48.93 | 3,254,472 | +0.03(+0.05%) |
Sep 23, 2014 | 49.03 | 49.29 | 48.87 | 48.91 | 4,756,769 | -0.13(-0.27%) |
Sep 22, 2014 | 49.13 | 49.35 | 48.78 | 49.04 | 4,612,185 | -0.34(-0.69%) |
Sep 19, 2014 | 48.99 | 49.44 | 48.89 | 49.38 | 6,093,932 | +0.60(+1.22%) |
Sep 18, 2014 | 49.44 | 49.49 | 48.62 | 48.78 | 5,237,344 | -0.54(-1.10%) |
Sep 17, 2014 | 49.55 | 49.67 | 49.10 | 49.33 | 4,506,757 | -0.03(-0.07%) |
Sep 16, 2014 | 49.09 | 49.52 | 49.03 | 49.36 | 5,247,870 | +0.60(+1.24%) |
Sep 15, 2014 | 48.69 | 48.89 | 48.57 | 48.75 | 3,464,968 | +0.25(+0.52%) |
Sep 12, 2014 | 49.21 | 49.31 | 48.43 | 48.50 | 5,763,807 | -0.93(-1.88%) |
Sep 11, 2014 | 48.97 | 49.45 | 48.79 | 49.43 | 4,316,224 | +0.71(+1.46%) |
Sep 10, 2014 | 48.89 | 48.97 | 48.58 | 48.72 | 4,484,348 | -0.27(-0.54%) |
Sep 09, 2014 | 49.52 | 49.62 | 48.95 | 48.99 | 5,528,316 | -0.73(-1.47%) |
Sep 08, 2014 | 49.53 | 49.76 | 49.33 | 49.72 | 5,126,552 | -0.01(-0.01%) |
Sep 05, 2014 | 49.16 | 49.73 | 49.13 | 49.72 | 4,537,519 | +0.58(+1.19%) |
Sep 04, 2014 | 48.91 | 49.29 | 48.79 | 49.14 | 3,386,194 | +0.11(+0.22%) |
Sep 03, 2014 | 48.87 | 49.19 | 48.79 | 49.03 | 3,195,491 | +0.27(+0.56%) |