Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 54.95 | 56.36 | 54.93 | 55.80 | 2,213,072 | +0.78(+1.41%) |
Aug 28, 2015 | 54.77 | 55.23 | 54.62 | 55.02 | 1,400,360 | +0.03(+0.06%) |
Aug 27, 2015 | 54.93 | 55.77 | 54.20 | 54.99 | 1,948,498 | +0.34(+0.63%) |
Aug 26, 2015 | 54.50 | 54.74 | 52.96 | 54.65 | 2,691,993 | +1.22(+2.29%) |
Aug 25, 2015 | 55.75 | 55.88 | 53.38 | 53.43 | 3,314,262 | -1.06(-1.94%) |
Aug 24, 2015 | 54.52 | 55.73 | 52.38 | 54.48 | 6,153,376 | -2.87(-5.00%) |
Aug 21, 2015 | 58.54 | 58.71 | 57.35 | 57.35 | 2,616,262 | -1.65(-2.79%) |
Aug 20, 2015 | 59.64 | 59.69 | 58.99 | 59.00 | 1,973,445 | -1.16(-1.92%) |
Aug 19, 2015 | 59.79 | 60.44 | 59.38 | 60.15 | 2,086,773 | +0.11(+0.18%) |
Aug 18, 2015 | 59.96 | 60.92 | 59.92 | 60.05 | 1,900,815 | +0.03(+0.05%) |
Aug 17, 2015 | 58.41 | 60.04 | 58.24 | 60.01 | 2,234,083 | +1.31(+2.23%) |
Aug 14, 2015 | 58.61 | 58.86 | 58.06 | 58.70 | 831,378 | +0.01(+0.01%) |
Aug 13, 2015 | 59.15 | 59.34 | 58.58 | 58.69 | 1,018,060 | -0.50(-0.84%) |
Aug 12, 2015 | 58.97 | 59.35 | 58.75 | 59.19 | 1,365,866 | -0.24(-0.40%) |
Aug 11, 2015 | 59.14 | 59.73 | 58.86 | 59.43 | 1,898,969 | -0.19(-0.32%) |
Aug 10, 2015 | 60.18 | 60.35 | 59.41 | 59.62 | 1,518,547 | -0.20(-0.33%) |
Aug 07, 2015 | 60.23 | 60.23 | 59.33 | 59.82 | 2,069,215 | -0.63(-1.04%) |
Aug 06, 2015 | 59.25 | 60.73 | 58.86 | 60.45 | 4,688,248 | +2.75(+4.76%) |
Aug 05, 2015 | 57.28 | 57.94 | 57.17 | 57.70 | 4,210,654 | +0.67(+1.18%) |
Aug 04, 2015 | 57.54 | 57.57 | 56.93 | 57.03 | 2,073,482 | -0.48(-0.84%) |
Aug 03, 2015 | 58.28 | 58.47 | 57.10 | 57.51 | 2,017,562 | -0.79(-1.35%) |
Jul 31, 2015 | 57.53 | 58.36 | 57.27 | 58.30 | 1,803,419 | +0.88(+1.53%) |
Jul 30, 2015 | 57.01 | 57.51 | 56.61 | 57.42 | 1,461,385 | +0.02(+0.04%) |
Jul 29, 2015 | 57.03 | 57.53 | 56.63 | 57.40 | 2,796,187 | +0.93(+1.65%) |
Jul 28, 2015 | 56.73 | 56.76 | 55.91 | 56.47 | 1,641,203 | -0.19(-0.33%) |
Jul 27, 2015 | 56.64 | 56.79 | 55.86 | 56.65 | 1,723,452 | -0.37(-0.66%) |
Jul 24, 2015 | 57.73 | 57.85 | 56.77 | 57.03 | 878,681 | -0.67(-1.16%) |
Jul 23, 2015 | 58.05 | 58.05 | 57.60 | 57.70 | 1,429,696 | -0.44(-0.76%) |
Jul 22, 2015 | 58.06 | 58.61 | 57.98 | 58.14 | 908,312 | +0.03(+0.06%) |
Jul 21, 2015 | 58.45 | 58.93 | 57.88 | 58.10 | 842,541 | -0.33(-0.56%) |
Jul 20, 2015 | 58.33 | 58.70 | 58.20 | 58.43 | 1,017,453 | +0.06(+0.10%) |
Jul 17, 2015 | 58.49 | 58.80 | 58.12 | 58.37 | 2,348,445 | -0.43(-0.73%) |
Jul 16, 2015 | 58.82 | 58.97 | 58.64 | 58.80 | 963,121 | +0.41(+0.70%) |
Jul 15, 2015 | 58.47 | 58.72 | 57.99 | 58.40 | 1,319,523 | +0.03(+0.06%) |
Jul 14, 2015 | 58.84 | 58.84 | 58.17 | 58.36 | 1,365,590 | -0.43(-0.73%) |
Jul 13, 2015 | 58.17 | 58.97 | 57.95 | 58.80 | 2,061,502 | +0.88(+1.52%) |
Jul 10, 2015 | 58.68 | 58.89 | 57.69 | 57.92 | 1,120,568 | -0.08(-0.14%) |
Jul 09, 2015 | 57.98 | 58.42 | 57.57 | 58.00 | 2,453,816 | +0.90(+1.57%) |
Jul 08, 2015 | 57.27 | 57.98 | 56.86 | 57.10 | 2,294,840 | -0.06(-0.10%) |
Jul 07, 2015 | 56.53 | 57.31 | 55.81 | 57.16 | 1,620,908 | +0.60(+1.07%) |
Jul 06, 2015 | 56.54 | 56.68 | 56.21 | 56.56 | 2,094,560 | -0.52(-0.91%) |
Jul 02, 2015 | 57.06 | 57.08 | 57.08 | 57.08 | 1,293,630 | -0.15(-0.27%) |
Jul 01, 2015 | 57.32 | 57.81 | 57.13 | 57.23 | 1,450,463 | +0.36(+0.63%) |
Jun 30, 2015 | 58.05 | 58.23 | 56.78 | 56.87 | 1,934,426 | -0.64(-1.10%) |
Jun 29, 2015 | 58.30 | 58.45 | 57.48 | 57.51 | 1,541,018 | -1.39(-2.35%) |
Jun 26, 2015 | 59.15 | 59.52 | 58.83 | 58.89 | 1,218,013 | +0.10(+0.17%) |
Jun 25, 2015 | 59.09 | 59.31 | 58.72 | 58.80 | 1,838,693 | -0.33(-0.55%) |
Jun 24, 2015 | 58.76 | 60.20 | 58.76 | 59.12 | 2,805,780 | +0.28(+0.47%) |
Jun 23, 2015 | 59.24 | 59.95 | 58.84 | 58.84 | 2,644,537 | -1.32(-2.19%) |
Jun 22, 2015 | 60.10 | 60.41 | 59.97 | 60.16 | 1,381,481 | +0.55(+0.92%) |
Jun 19, 2015 | 59.82 | 60.01 | 59.49 | 59.62 | 1,711,428 | -0.44(-0.73%) |
Jun 18, 2015 | 59.81 | 60.38 | 59.48 | 60.06 | 1,435,411 | +0.61(+1.03%) |
Jun 17, 2015 | 59.06 | 59.56 | 58.85 | 59.45 | 1,445,273 | +0.37(+0.63%) |
Jun 16, 2015 | 58.22 | 59.24 | 57.76 | 59.07 | 1,767,768 | +0.90(+1.55%) |
Jun 15, 2015 | 58.99 | 59.19 | 58.07 | 58.17 | 2,508,146 | -1.12(-1.88%) |
Jun 12, 2015 | 59.06 | 59.33 | 58.94 | 59.28 | 1,117,432 | +0.04(+0.07%) |
Jun 11, 2015 | 59.32 | 59.34 | 59.01 | 59.24 | 1,119,795 | +0.06(+0.10%) |
Jun 10, 2015 | 59.32 | 59.58 | 59.06 | 59.19 | 1,373,443 | +0.15(+0.26%) |
Jun 09, 2015 | 59.43 | 59.57 | 58.65 | 59.03 | 1,747,833 | -0.31(-0.52%) |
Jun 08, 2015 | 59.18 | 60.25 | 58.84 | 59.34 | 2,224,829 | +0.19(+0.32%) |
Jun 05, 2015 | 60.87 | 61.20 | 58.35 | 59.15 | 6,669,601 | -1.83(-3.01%) |
Jun 04, 2015 | 60.55 | 61.19 | 60.45 | 60.99 | 2,551,382 | +0.08(+0.13%) |
Jun 03, 2015 | 60.41 | 60.97 | 60.21 | 60.91 | 1,602,202 | +0.60(+1.00%) |
Jun 02, 2015 | 59.32 | 60.51 | 59.20 | 60.30 | 2,106,161 | +0.77(+1.29%) |
Jun 01, 2015 | 59.73 | 60.16 | 59.33 | 59.54 | 1,786,652 | -0.24(-0.41%) |
May 29, 2015 | 60.44 | 60.61 | 59.68 | 59.78 | 1,691,041 | -0.95(-1.56%) |
May 28, 2015 | 60.25 | 60.91 | 60.16 | 60.73 | 2,155,372 | +1.28(+2.15%) |
May 27, 2015 | 59.71 | 59.94 | 59.42 | 59.45 | 1,883,442 | -0.22(-0.37%) |
May 26, 2015 | 60.02 | 60.21 | 59.57 | 59.67 | 1,573,940 | -0.48(-0.79%) |
May 22, 2015 | 60.67 | 60.15 | 60.15 | 60.15 | 1,604,519 | -0.67(-1.11%) |
May 21, 2015 | 61.05 | 61.34 | 60.70 | 60.82 | 1,430,732 | -0.39(-0.64%) |
May 20, 2015 | 61.43 | 61.73 | 61.16 | 61.21 | 1,806,908 | -0.11(-0.18%) |
May 19, 2015 | 61.47 | 61.81 | 61.11 | 61.32 | 2,380,536 | +0.06(+0.11%) |
May 18, 2015 | 60.62 | 61.38 | 60.45 | 61.26 | 1,498,381 | +0.49(+0.81%) |
May 15, 2015 | 60.81 | 60.92 | 60.57 | 60.76 | 1,450,498 | -0.04(-0.07%) |
May 14, 2015 | 60.92 | 61.21 | 60.55 | 60.80 | 2,310,708 | +0.35(+0.58%) |
May 13, 2015 | 59.93 | 60.70 | 59.77 | 60.45 | 2,572,017 | +0.52(+0.87%) |
May 12, 2015 | 60.36 | 60.36 | 59.55 | 59.93 | 1,500,905 | -0.77(-1.27%) |
May 11, 2015 | 60.23 | 61.16 | 60.08 | 60.70 | 3,127,570 | +0.31(+0.51%) |
May 08, 2015 | 60.45 | 60.76 | 59.51 | 60.40 | 2,453,260 | +0.43(+0.72%) |
May 07, 2015 | 59.28 | 60.83 | 57.93 | 59.97 | 5,389,532 | +0.41(+0.68%) |
May 06, 2015 | 59.55 | 59.95 | 59.07 | 59.56 | 2,118,832 | +0.49(+0.82%) |
May 05, 2015 | 59.55 | 59.69 | 58.92 | 59.08 | 2,164,884 | -0.59(-0.99%) |
May 04, 2015 | 60.03 | 60.16 | 59.52 | 59.67 | 1,119,632 | -0.32(-0.53%) |
May 01, 2015 | 59.62 | 60.06 | 59.28 | 59.98 | 1,300,980 | +0.43(+0.72%) |
Apr 30, 2015 | 59.99 | 60.34 | 59.41 | 59.55 | 1,223,268 | -0.45(-0.76%) |
Apr 29, 2015 | 60.08 | 60.51 | 59.66 | 60.01 | 1,590,563 | -0.51(-0.84%) |
Apr 28, 2015 | 60.15 | 60.98 | 59.91 | 60.52 | 1,510,538 | +0.08(+0.13%) |
Apr 27, 2015 | 61.09 | 61.10 | 60.40 | 60.44 | 1,466,393 | -0.43(-0.71%) |
Apr 24, 2015 | 61.15 | 61.17 | 60.39 | 60.87 | 1,193,402 | +0.01(+0.01%) |
Apr 23, 2015 | 61.12 | 61.32 | 60.79 | 60.86 | 1,076,631 | -0.33(-0.54%) |
Apr 22, 2015 | 61.51 | 61.74 | 60.90 | 61.19 | 1,319,674 | -0.32(-0.53%) |
Apr 21, 2015 | 61.57 | 62.03 | 61.34 | 61.51 | 1,379,190 | -0.04(-0.07%) |
Apr 20, 2015 | 62.60 | 62.86 | 61.38 | 61.56 | 2,430,230 | -0.80(-1.29%) |
Apr 17, 2015 | 61.92 | 62.59 | 61.88 | 62.36 | 2,247,454 | +0.05(+0.08%) |
Apr 16, 2015 | 62.17 | 62.61 | 62.14 | 62.31 | 1,956,021 | +0.02(+0.04%) |
Apr 15, 2015 | 62.60 | 62.77 | 62.16 | 62.28 | 1,239,911 | -0.06(-0.10%) |
Apr 14, 2015 | 62.13 | 62.43 | 61.85 | 62.35 | 2,088,988 | +0.27(+0.43%) |
Apr 13, 2015 | 63.18 | 63.22 | 62.08 | 62.08 | 2,429,121 | -1.03(-1.63%) |
Apr 10, 2015 | 63.20 | 63.37 | 62.68 | 63.11 | 2,620,576 | -0.02(-0.03%) |
Apr 09, 2015 | 63.73 | 64.15 | 62.88 | 63.13 | 3,217,996 | -0.61(-0.95%) |
Apr 08, 2015 | 63.32 | 63.85 | 62.62 | 63.73 | 3,395,212 | +0.35(+0.55%) |
Apr 07, 2015 | 61.69 | 63.49 | 61.69 | 63.39 | 3,602,378 | +1.69(+2.73%) |
Apr 06, 2015 | 60.71 | 62.14 | 60.66 | 61.70 | 2,232,446 | +0.62(+1.01%) |
Apr 02, 2015 | 60.42 | 61.09 | 61.09 | 61.09 | 1,480,715 | +0.72(+1.19%) |
Apr 01, 2015 | 59.97 | 60.40 | 59.50 | 60.36 | 1,928,973 | +0.05(+0.08%) |
Mar 31, 2015 | 60.28 | 60.79 | 59.72 | 60.32 | 2,126,942 | -0.23(-0.37%) |
Mar 30, 2015 | 59.57 | 60.76 | 59.19 | 60.54 | 1,463,218 | +1.19(+2.01%) |
Mar 27, 2015 | 58.37 | 59.59 | 58.27 | 59.35 | 2,794,396 | +0.87(+1.48%) |
Mar 26, 2015 | 58.36 | 58.65 | 57.92 | 58.48 | 1,486,215 | +0.15(+0.26%) |
Mar 25, 2015 | 59.28 | 59.28 | 58.23 | 58.33 | 3,282,701 | -0.84(-1.42%) |
Mar 24, 2015 | 59.80 | 59.93 | 59.14 | 59.17 | 1,560,298 | -0.57(-0.95%) |
Mar 23, 2015 | 60.64 | 60.66 | 59.72 | 59.74 | 1,474,115 | -0.67(-1.11%) |
Mar 20, 2015 | 59.51 | 60.78 | 59.29 | 60.41 | 1,703,131 | +1.15(+1.94%) |
Mar 19, 2015 | 59.98 | 60.06 | 58.95 | 59.26 | 1,430,249 | -0.80(-1.34%) |
Mar 18, 2015 | 59.76 | 60.62 | 58.57 | 60.06 | 2,303,365 | +0.27(+0.45%) |
Mar 17, 2015 | 60.64 | 60.80 | 59.64 | 59.80 | 1,757,864 | -1.24(-2.03%) |
Mar 16, 2015 | 60.97 | 61.47 | 60.75 | 61.04 | 1,938,912 | +0.23(+0.37%) |
Mar 13, 2015 | 61.27 | 61.33 | 60.36 | 60.81 | 2,672,936 | -0.49(-0.81%) |
Mar 12, 2015 | 59.73 | 61.33 | 59.62 | 61.30 | 1,565,835 | +1.61(+2.70%) |
Mar 11, 2015 | 59.55 | 59.81 | 59.32 | 59.69 | 1,736,786 | +0.21(+0.35%) |
Mar 10, 2015 | 59.95 | 60.20 | 59.44 | 59.48 | 1,274,956 | -1.13(-1.86%) |
Mar 09, 2015 | 60.20 | 60.81 | 60.08 | 60.61 | 1,210,999 | +0.47(+0.78%) |
Mar 06, 2015 | 59.95 | 60.37 | 59.45 | 60.14 | 1,731,760 | -0.17(-0.28%) |
Mar 05, 2015 | 60.24 | 60.79 | 60.10 | 60.31 | 1,671,570 | +0.11(+0.19%) |
Mar 04, 2015 | 60.18 | 60.74 | 60.54 | 60.19 | 1,728,532 | -0.35(-0.58%) |
Mar 03, 2015 | 61.42 | 61.48 | 60.48 | 60.54 | 1,599,839 | -0.96(-1.55%) |
Mar 02, 2015 | 61.48 | 61.73 | 61.26 | 61.50 | 941,023 | +0.02(+0.03%) |
Feb 27, 2015 | 62.47 | 62.79 | 61.34 | 61.48 | 2,462,062 | -1.09(-1.75%) |
Feb 26, 2015 | 61.21 | 62.70 | 61.20 | 62.58 | 1,550,958 | +1.26(+2.06%) |
Feb 25, 2015 | 61.52 | 61.75 | 61.12 | 61.31 | 1,060,175 | -0.39(-0.63%) |
Feb 24, 2015 | 61.93 | 62.10 | 61.40 | 61.70 | 1,235,402 | -0.19(-0.30%) |
Feb 23, 2015 | 61.86 | 62.14 | 61.66 | 61.89 | 872,433 | +0.14(+0.22%) |
Feb 20, 2015 | 60.47 | 61.93 | 60.13 | 61.75 | 1,729,615 | +0.93(+1.52%) |
Feb 19, 2015 | 61.30 | 61.60 | 60.77 | 60.82 | 1,764,565 | -0.63(-1.02%) |
Feb 18, 2015 | 60.96 | 61.60 | 60.43 | 61.45 | 1,619,725 | +0.29(+0.47%) |
Feb 17, 2015 | 58.80 | 61.28 | 58.66 | 61.16 | 2,840,927 | +2.48(+4.23%) |
Feb 13, 2015 | 59.30 | 58.68 | 58.68 | 58.68 | 2,227,073 | -0.77(-1.30%) |
Feb 12, 2015 | 58.82 | 59.48 | 58.64 | 59.45 | 1,792,703 | +0.63(+1.07%) |
Feb 11, 2015 | 58.76 | 59.51 | 58.54 | 58.82 | 3,131,844 | -0.17(-0.29%) |
Feb 10, 2015 | 62.17 | 63.14 | 57.90 | 58.99 | 9,097,222 | -2.52(-4.10%) |
Feb 09, 2015 | 62.02 | 62.02 | 61.25 | 61.52 | 2,479,806 | -0.66(-1.06%) |
Feb 06, 2015 | 63.01 | 63.13 | 62.10 | 62.18 | 1,148,482 | -0.85(-1.34%) |
Feb 05, 2015 | 62.74 | 63.06 | 62.27 | 63.02 | 1,873,423 | +0.44(+0.70%) |
Feb 04, 2015 | 62.43 | 63.34 | 62.39 | 62.59 | 1,178,770 | -0.14(-0.22%) |
Feb 03, 2015 | 61.84 | 62.76 | 61.60 | 62.72 | 1,927,571 | +1.30(+2.11%) |
Feb 02, 2015 | 61.56 | 61.66 | 60.54 | 61.43 | 1,441,677 | +0.24(+0.40%) |
Jan 30, 2015 | 62.22 | 62.31 | 61.09 | 61.19 | 1,542,613 | -1.69(-2.69%) |
Jan 29, 2015 | 62.24 | 62.92 | 61.23 | 62.88 | 1,680,131 | +0.66(+1.06%) |
Jan 28, 2015 | 62.71 | 63.59 | 62.13 | 62.22 | 1,279,405 | -0.27(-0.44%) |
Jan 27, 2015 | 62.27 | 62.73 | 61.60 | 62.49 | 1,568,215 | -0.51(-0.81%) |
Jan 26, 2015 | 62.56 | 63.37 | 62.43 | 63.00 | 1,257,272 | +0.07(+0.12%) |
Jan 23, 2015 | 62.93 | 63.26 | 62.64 | 62.93 | 1,244,975 | +0.00(+0.00%) |
Jan 22, 2015 | 61.95 | 63.04 | 61.45 | 62.93 | 1,325,252 | +1.15(+1.87%) |
Jan 21, 2015 | 60.43 | 61.90 | 60.21 | 61.77 | 1,120,437 | +1.15(+1.90%) |
Jan 20, 2015 | 60.94 | 61.22 | 59.95 | 60.62 | 1,316,482 | +0.15(+0.24%) |
Jan 16, 2015 | 59.79 | 60.56 | 59.51 | 60.48 | 1,694,571 | +0.39(+0.66%) |
Jan 15, 2015 | 60.42 | 60.72 | 59.65 | 60.08 | 2,084,268 | -0.34(-0.56%) |
Jan 14, 2015 | 60.25 | 60.75 | 59.95 | 60.42 | 2,061,864 | -0.96(-1.56%) |
Jan 13, 2015 | 62.57 | 63.15 | 60.71 | 61.38 | 1,532,550 | -0.64(-1.03%) |
Jan 12, 2015 | 62.37 | 62.75 | 61.59 | 62.02 | 988,763 | -0.50(-0.80%) |
Jan 09, 2015 | 62.87 | 63.51 | 62.41 | 62.51 | 1,480,217 | -0.12(-0.19%) |
Jan 08, 2015 | 62.08 | 62.89 | 62.07 | 62.64 | 2,250,145 | +1.88(+3.09%) |
Jan 07, 2015 | 59.63 | 60.87 | 59.58 | 60.76 | 1,871,017 | +1.89(+3.20%) |
Jan 06, 2015 | 59.56 | 59.92 | 58.34 | 58.87 | 1,686,281 | -0.28(-0.48%) |
Jan 05, 2015 | 59.14 | 59.81 | 59.05 | 59.15 | 1,599,887 | -0.36(-0.61%) |
Jan 02, 2015 | 60.15 | 60.34 | 58.78 | 59.52 | 1,012,144 | -0.53(-0.89%) |
Dec 31, 2014 | 60.65 | 60.05 | 60.05 | 60.05 | 755,636 | -0.31(-0.51%) |
Dec 30, 2014 | 60.98 | 61.26 | 60.33 | 60.36 | 620,414 | -0.95(-1.55%) |
Dec 29, 2014 | 61.02 | 61.77 | 60.65 | 61.31 | 563,088 | +0.14(+0.22%) |
Dec 26, 2014 | 61.52 | 61.76 | 61.14 | 61.17 | 848,685 | -0.27(-0.45%) |
Dec 24, 2014 | 61.83 | 61.44 | 61.44 | 61.44 | 462,391 | -0.45(-0.73%) |
Dec 23, 2014 | 61.64 | 62.00 | 60.93 | 61.89 | 880,668 | +0.65(+1.07%) |
Dec 22, 2014 | 61.24 | 61.54 | 60.92 | 61.24 | 801,675 | +0.07(+0.12%) |
Dec 19, 2014 | 61.92 | 62.44 | 60.90 | 61.17 | 2,357,725 | -0.60(-0.97%) |
Dec 18, 2014 | 60.13 | 61.77 | 60.04 | 61.77 | 1,786,566 | +2.41(+4.06%) |
Dec 17, 2014 | 57.11 | 59.45 | 57.06 | 59.36 | 1,907,545 | +2.17(+3.79%) |
Dec 16, 2014 | 57.75 | 58.62 | 57.16 | 57.19 | 1,640,414 | -0.86(-1.49%) |
Dec 15, 2014 | 58.61 | 59.11 | 57.78 | 58.05 | 1,454,014 | -0.27(-0.46%) |
Dec 12, 2014 | 59.58 | 59.98 | 58.24 | 58.32 | 2,022,490 | -1.95(-3.24%) |
Dec 11, 2014 | 59.34 | 61.16 | 58.99 | 60.27 | 1,821,526 | +1.14(+1.92%) |
Dec 10, 2014 | 59.18 | 59.50 | 58.84 | 59.13 | 1,480,476 | -0.18(-0.30%) |
Dec 09, 2014 | 58.90 | 59.33 | 58.57 | 59.31 | 853,835 | -0.20(-0.34%) |
Dec 08, 2014 | 60.07 | 60.27 | 59.09 | 59.51 | 1,488,024 | -0.86(-1.43%) |
Dec 05, 2014 | 59.23 | 60.46 | 58.84 | 60.37 | 2,386,962 | +1.34(+2.27%) |
Dec 04, 2014 | 59.25 | 59.61 | 58.45 | 59.03 | 2,684,658 | -0.35(-0.58%) |
Dec 03, 2014 | 61.48 | 61.48 | 58.96 | 59.38 | 5,487,750 | -2.30(-3.74%) |
Dec 02, 2014 | 61.00 | 61.83 | 61.00 | 61.68 | 2,802,146 | +0.56(+0.92%) |
Dec 01, 2014 | 61.97 | 62.04 | 60.71 | 61.12 | 1,519,910 | -1.21(-1.94%) |
Nov 28, 2014 | 61.76 | 62.54 | 61.61 | 62.33 | 540,950 | +0.69(+1.11%) |
Nov 26, 2014 | 61.93 | 61.64 | 61.64 | 61.64 | 754,643 | -0.13(-0.21%) |
Nov 25, 2014 | 61.59 | 62.01 | 61.25 | 61.77 | 1,234,983 | +0.17(+0.27%) |
Nov 24, 2014 | 61.12 | 62.02 | 60.99 | 61.60 | 1,802,140 | +0.98(+1.61%) |
Nov 21, 2014 | 60.88 | 61.05 | 60.28 | 60.63 | 1,290,290 | +0.44(+0.73%) |
Nov 20, 2014 | 59.84 | 60.65 | 59.66 | 60.19 | 1,171,445 | +0.18(+0.29%) |
Nov 19, 2014 | 61.17 | 61.17 | 59.57 | 60.01 | 2,274,537 | -1.19(-1.95%) |
Nov 18, 2014 | 62.35 | 62.43 | 61.19 | 61.21 | 1,506,655 | -1.14(-1.83%) |
Nov 17, 2014 | 60.58 | 62.49 | 60.40 | 62.35 | 2,350,359 | +1.82(+3.01%) |
Nov 14, 2014 | 60.99 | 61.12 | 60.30 | 60.52 | 911,752 | -0.46(-0.75%) |
Nov 13, 2014 | 60.82 | 61.47 | 60.43 | 60.98 | 1,547,329 | +0.55(+0.92%) |
Nov 12, 2014 | 60.89 | 61.16 | 60.06 | 60.43 | 1,416,503 | -0.68(-1.12%) |
Nov 11, 2014 | 61.60 | 61.82 | 60.59 | 61.11 | 844,496 | -0.35(-0.57%) |
Nov 10, 2014 | 61.89 | 62.03 | 60.76 | 61.46 | 1,151,099 | -0.42(-0.69%) |
Nov 07, 2014 | 61.74 | 62.44 | 61.48 | 61.89 | 1,737,743 | +0.10(+0.17%) |
Nov 06, 2014 | 59.52 | 61.83 | 59.27 | 61.78 | 2,855,460 | +2.32(+3.90%) |
Nov 05, 2014 | 60.32 | 60.32 | 59.35 | 59.47 | 2,073,352 | -0.10(-0.17%) |
Nov 04, 2014 | 59.81 | 60.40 | 59.31 | 59.57 | 1,733,396 | -0.21(-0.35%) |
Nov 03, 2014 | 59.72 | 60.35 | 59.25 | 59.78 | 2,839,391 | +0.14(+0.23%) |
Oct 31, 2014 | 59.09 | 59.72 | 58.47 | 59.64 | 2,125,743 | +1.17(+2.00%) |
Oct 30, 2014 | 58.22 | 59.02 | 58.18 | 58.47 | 1,343,932 | +0.02(+0.03%) |
Oct 29, 2014 | 59.25 | 59.47 | 58.09 | 58.46 | 1,434,574 | -0.56(-0.95%) |
Oct 28, 2014 | 58.11 | 59.02 | 57.94 | 59.02 | 1,202,514 | +1.07(+1.84%) |
Oct 27, 2014 | 58.43 | 58.72 | 57.75 | 57.95 | 1,432,787 | -0.77(-1.31%) |
Oct 24, 2014 | 57.53 | 58.78 | 56.96 | 58.72 | 1,997,770 | +1.52(+2.65%) |
Oct 23, 2014 | 57.23 | 57.58 | 56.66 | 57.21 | 1,827,700 | +0.53(+0.93%) |
Oct 22, 2014 | 57.34 | 57.71 | 56.66 | 56.68 | 1,618,985 | -0.93(-1.61%) |
Oct 21, 2014 | 56.50 | 57.84 | 56.17 | 57.61 | 2,043,137 | +1.29(+2.29%) |
Oct 20, 2014 | 55.75 | 56.46 | 55.71 | 56.32 | 1,651,856 | +0.22(+0.39%) |
Oct 17, 2014 | 55.13 | 56.66 | 54.86 | 56.10 | 2,452,378 | +1.56(+2.85%) |
Oct 16, 2014 | 53.30 | 54.81 | 53.06 | 54.54 | 4,589,177 | -0.27(-0.50%) |
Oct 15, 2014 | 56.88 | 56.88 | 53.80 | 54.82 | 4,877,984 | -2.47(-4.31%) |
Oct 14, 2014 | 57.73 | 58.01 | 57.04 | 57.29 | 2,060,932 | -0.34(-0.58%) |
Oct 13, 2014 | 58.59 | 58.82 | 57.57 | 57.62 | 2,063,633 | -1.13(-1.92%) |
Oct 10, 2014 | 59.11 | 59.76 | 58.54 | 58.75 | 2,187,525 | -0.26(-0.45%) |
Oct 09, 2014 | 60.08 | 60.25 | 58.98 | 59.02 | 2,108,828 | -1.33(-2.21%) |
Oct 08, 2014 | 58.78 | 60.40 | 58.47 | 60.35 | 2,208,422 | +1.66(+2.83%) |
Oct 07, 2014 | 58.78 | 59.28 | 58.63 | 58.69 | 1,648,137 | -0.36(-0.61%) |
Oct 06, 2014 | 59.56 | 59.65 | 58.65 | 59.05 | 2,266,495 | -0.30(-0.50%) |
Oct 03, 2014 | 58.47 | 59.56 | 58.29 | 59.35 | 3,622,314 | +1.32(+2.27%) |
Oct 02, 2014 | 58.02 | 58.38 | 57.51 | 58.03 | 1,426,931 | -0.17(-0.29%) |
Oct 01, 2014 | 59.34 | 59.41 | 57.97 | 58.20 | 1,933,629 | -1.49(-2.50%) |
Sep 30, 2014 | 59.39 | 60.12 | 59.32 | 59.69 | 1,565,594 | +0.18(+0.30%) |
Sep 29, 2014 | 59.48 | 59.85 | 59.24 | 59.51 | 2,811,390 | +0.12(+0.20%) |
Sep 26, 2014 | 60.01 | 60.01 | 58.96 | 59.39 | 1,409,408 | -0.65(-1.08%) |
Sep 25, 2014 | 60.97 | 61.18 | 60.03 | 60.04 | 1,220,545 | -1.31(-2.13%) |
Sep 24, 2014 | 60.49 | 61.49 | 60.32 | 61.35 | 1,307,147 | +0.72(+1.19%) |
Sep 23, 2014 | 60.54 | 61.07 | 60.48 | 60.63 | 1,440,447 | -0.63(-1.02%) |
Sep 22, 2014 | 61.17 | 61.43 | 60.85 | 61.25 | 1,173,175 | -0.15(-0.25%) |
Sep 19, 2014 | 61.97 | 61.98 | 61.30 | 61.41 | 1,802,993 | -0.25(-0.40%) |
Sep 18, 2014 | 61.92 | 61.98 | 61.42 | 61.66 | 1,704,913 | -0.09(-0.14%) |
Sep 17, 2014 | 61.91 | 62.20 | 61.21 | 61.74 | 2,125,826 | -0.37(-0.59%) |
Sep 16, 2014 | 61.42 | 62.27 | 60.11 | 62.11 | 4,387,394 | +1.17(+1.92%) |
Sep 15, 2014 | 61.51 | 62.37 | 60.39 | 60.94 | 13,113,207 | +3.37(+5.85%) |
Sep 12, 2014 | 57.27 | 57.94 | 56.94 | 57.57 | 3,960,161 | +0.18(+0.31%) |
Sep 11, 2014 | 56.56 | 57.44 | 56.50 | 57.40 | 1,878,938 | +0.71(+1.24%) |
Sep 10, 2014 | 56.26 | 56.79 | 56.23 | 56.69 | 1,965,455 | +0.41(+0.73%) |
Sep 09, 2014 | 56.92 | 57.03 | 56.15 | 56.28 | 2,050,428 | -1.31(-2.27%) |
Sep 08, 2014 | 57.67 | 58.02 | 57.08 | 57.59 | 1,531,445 | -0.26(-0.46%) |
Sep 05, 2014 | 57.77 | 57.89 | 57.39 | 57.85 | 1,906,322 | -0.07(-0.12%) |
Sep 04, 2014 | 58.70 | 58.90 | 57.81 | 57.93 | 1,392,014 | -0.61(-1.04%) |
Sep 03, 2014 | 58.73 | 58.91 | 58.43 | 58.54 | 1,244,569 | -0.09(-0.15%) |