Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 55.28 | 55.71 | 54.71 | 55.48 | 2,177,558 | -0.24(-0.43%) |
Aug 28, 2015 | 55.23 | 55.76 | 54.89 | 55.72 | 1,291,058 | +0.06(+0.10%) |
Aug 27, 2015 | 54.75 | 55.83 | 54.75 | 55.66 | 2,043,250 | +1.63(+3.01%) |
Aug 26, 2015 | 53.37 | 54.97 | 52.17 | 54.03 | 2,872,373 | +2.20(+4.25%) |
Aug 25, 2015 | 54.80 | 55.40 | 51.77 | 51.83 | 3,705,731 | -1.52(-2.84%) |
Aug 24, 2015 | 54.84 | 55.88 | 52.97 | 53.35 | 5,337,522 | -4.26(-7.39%) |
Aug 21, 2015 | 59.15 | 59.27 | 57.61 | 57.61 | 1,968,394 | -1.99(-3.35%) |
Aug 20, 2015 | 60.99 | 61.02 | 59.59 | 59.60 | 1,289,041 | -1.83(-2.99%) |
Aug 19, 2015 | 61.30 | 62.13 | 61.06 | 61.44 | 1,863,014 | -0.21(-0.34%) |
Aug 18, 2015 | 61.50 | 61.95 | 61.40 | 61.64 | 757,958 | -0.02(-0.04%) |
Aug 17, 2015 | 61.36 | 61.94 | 61.05 | 61.67 | 805,556 | -0.06(-0.09%) |
Aug 14, 2015 | 61.04 | 61.76 | 61.04 | 61.72 | 843,314 | +0.56(+0.92%) |
Aug 13, 2015 | 61.00 | 61.51 | 60.73 | 61.16 | 759,492 | +0.31(+0.51%) |
Aug 12, 2015 | 60.96 | 60.96 | 59.71 | 60.85 | 1,416,396 | -0.85(-1.38%) |
Aug 11, 2015 | 61.95 | 62.02 | 61.40 | 61.70 | 940,519 | -0.68(-1.10%) |
Aug 10, 2015 | 62.17 | 62.52 | 61.99 | 62.38 | 872,695 | +0.69(+1.12%) |
Aug 07, 2015 | 61.45 | 61.87 | 61.09 | 61.69 | 1,127,503 | +0.41(+0.66%) |
Aug 06, 2015 | 61.53 | 61.84 | 61.08 | 61.29 | 941,509 | -0.05(-0.08%) |
Aug 05, 2015 | 61.72 | 62.10 | 61.25 | 61.33 | 1,265,211 | +0.01(+0.01%) |
Aug 04, 2015 | 60.79 | 61.45 | 60.53 | 61.33 | 1,380,911 | +0.46(+0.76%) |
Aug 03, 2015 | 60.98 | 61.18 | 60.36 | 60.87 | 785,413 | +0.10(+0.17%) |
Jul 31, 2015 | 61.84 | 61.86 | 60.67 | 60.76 | 1,112,657 | -0.61(-1.00%) |
Jul 30, 2015 | 60.94 | 61.48 | 60.78 | 61.37 | 1,105,774 | +0.41(+0.66%) |
Jul 29, 2015 | 60.71 | 61.21 | 60.58 | 60.97 | 1,045,114 | +0.20(+0.33%) |
Jul 28, 2015 | 60.65 | 60.89 | 60.15 | 60.77 | 1,239,567 | +0.58(+0.96%) |
Jul 27, 2015 | 61.02 | 61.04 | 60.07 | 60.19 | 1,316,024 | -0.95(-1.56%) |
Jul 24, 2015 | 61.95 | 62.03 | 61.05 | 61.14 | 1,256,179 | -0.82(-1.32%) |
Jul 23, 2015 | 62.20 | 62.95 | 61.68 | 61.96 | 2,354,428 | +0.02(+0.04%) |
Jul 22, 2015 | 61.37 | 62.68 | 61.27 | 61.94 | 2,665,453 | -0.06(-0.10%) |
Jul 21, 2015 | 62.17 | 62.68 | 61.65 | 62.00 | 1,814,413 | -0.23(-0.37%) |
Jul 20, 2015 | 62.13 | 62.49 | 61.90 | 62.23 | 1,092,155 | +0.33(+0.54%) |
Jul 17, 2015 | 62.31 | 62.58 | 61.58 | 61.90 | 1,192,076 | -0.59(-0.94%) |
Jul 16, 2015 | 62.15 | 62.56 | 62.05 | 62.49 | 1,111,493 | +0.75(+1.22%) |
Jul 15, 2015 | 61.63 | 61.93 | 61.24 | 61.73 | 1,064,386 | +0.37(+0.61%) |
Jul 14, 2015 | 61.06 | 61.47 | 60.86 | 61.36 | 1,395,024 | +0.06(+0.10%) |
Jul 13, 2015 | 60.87 | 61.41 | 60.71 | 61.29 | 1,161,500 | +0.62(+1.02%) |
Jul 10, 2015 | 60.09 | 60.94 | 59.84 | 60.67 | 2,504,709 | +1.30(+2.19%) |
Jul 09, 2015 | 59.43 | 60.05 | 59.15 | 59.37 | 1,245,185 | +0.55(+0.93%) |
Jul 08, 2015 | 59.82 | 59.99 | 58.72 | 58.82 | 1,761,049 | -1.45(-2.40%) |
Jul 07, 2015 | 60.53 | 60.66 | 59.12 | 60.27 | 1,010,954 | -0.10(-0.16%) |
Jul 06, 2015 | 60.36 | 60.52 | 59.97 | 60.36 | 934,777 | -0.55(-0.90%) |
Jul 02, 2015 | 61.22 | 60.91 | 60.91 | 60.91 | 1,441,378 | -0.21(-0.35%) |
Jul 01, 2015 | 61.45 | 61.62 | 60.79 | 61.13 | 1,144,567 | +0.39(+0.64%) |
Jun 30, 2015 | 61.17 | 61.52 | 60.44 | 60.74 | 1,592,503 | +0.15(+0.24%) |
Jun 29, 2015 | 61.71 | 61.95 | 60.48 | 60.59 | 1,786,652 | -1.88(-3.01%) |
Jun 26, 2015 | 62.01 | 62.64 | 61.75 | 62.47 | 2,652,947 | +0.75(+1.22%) |
Jun 25, 2015 | 62.04 | 62.28 | 61.46 | 61.72 | 1,133,119 | -0.02(-0.03%) |
Jun 24, 2015 | 62.23 | 62.45 | 61.63 | 61.73 | 1,213,921 | -0.55(-0.88%) |
Jun 23, 2015 | 62.32 | 62.66 | 61.96 | 62.28 | 1,078,614 | +0.15(+0.24%) |
Jun 22, 2015 | 61.96 | 62.42 | 61.81 | 62.13 | 1,233,395 | +0.52(+0.84%) |
Jun 19, 2015 | 61.44 | 61.85 | 61.30 | 61.61 | 2,175,242 | -0.11(-0.18%) |
Jun 18, 2015 | 61.46 | 61.82 | 60.75 | 61.72 | 1,816,267 | +0.65(+1.07%) |
Jun 17, 2015 | 61.60 | 61.78 | 61.03 | 61.07 | 1,450,952 | -0.36(-0.58%) |
Jun 16, 2015 | 61.11 | 61.64 | 61.11 | 61.43 | 862,320 | +0.07(+0.12%) |
Jun 15, 2015 | 61.13 | 61.64 | 60.87 | 61.36 | 1,505,171 | -0.28(-0.45%) |
Jun 12, 2015 | 61.54 | 61.73 | 61.14 | 61.64 | 1,827,010 | +0.07(+0.12%) |
Jun 11, 2015 | 61.45 | 61.67 | 61.26 | 61.56 | 1,089,707 | +0.19(+0.31%) |
Jun 10, 2015 | 60.61 | 61.57 | 60.48 | 61.37 | 1,567,787 | +1.10(+1.82%) |
Jun 09, 2015 | 59.98 | 60.42 | 59.75 | 60.28 | 1,229,922 | +0.17(+0.29%) |
Jun 08, 2015 | 59.69 | 60.34 | 59.65 | 60.10 | 1,903,578 | +0.33(+0.54%) |
Jun 05, 2015 | 59.36 | 60.17 | 59.33 | 59.78 | 1,426,710 | +0.78(+1.33%) |
Jun 04, 2015 | 59.37 | 59.64 | 58.67 | 58.99 | 1,049,309 | -0.66(-1.11%) |
Jun 03, 2015 | 59.12 | 59.90 | 59.11 | 59.66 | 967,001 | +0.84(+1.43%) |
Jun 02, 2015 | 58.63 | 58.93 | 58.32 | 58.82 | 1,941,905 | +0.12(+0.20%) |
Jun 01, 2015 | 59.12 | 59.44 | 58.48 | 58.70 | 1,551,522 | -0.24(-0.40%) |
May 29, 2015 | 59.80 | 59.80 | 58.93 | 58.93 | 1,395,378 | -0.87(-1.45%) |
May 28, 2015 | 59.60 | 59.88 | 59.41 | 59.80 | 1,025,787 | +0.11(+0.19%) |
May 27, 2015 | 59.14 | 59.82 | 59.04 | 59.69 | 1,406,999 | +0.57(+0.96%) |
May 26, 2015 | 59.60 | 59.69 | 58.92 | 59.12 | 1,256,038 | -0.61(-1.02%) |
May 22, 2015 | 60.13 | 59.73 | 59.73 | 59.73 | 1,030,441 | -0.37(-0.62%) |
May 21, 2015 | 60.00 | 60.35 | 59.89 | 60.10 | 1,198,532 | -0.10(-0.16%) |
May 20, 2015 | 60.14 | 60.49 | 59.93 | 60.20 | 895,759 | +0.00(+0.01%) |
May 19, 2015 | 60.08 | 60.58 | 59.92 | 60.20 | 1,582,491 | +0.36(+0.59%) |
May 18, 2015 | 59.23 | 59.90 | 59.11 | 59.84 | 1,079,250 | +0.77(+1.31%) |
May 15, 2015 | 59.47 | 59.48 | 58.63 | 59.07 | 1,352,717 | -0.23(-0.39%) |
May 14, 2015 | 59.16 | 59.42 | 58.80 | 59.30 | 1,479,924 | +0.22(+0.37%) |
May 13, 2015 | 58.88 | 59.31 | 58.84 | 59.08 | 1,814,370 | +0.07(+0.12%) |
May 12, 2015 | 58.98 | 59.34 | 58.72 | 59.01 | 1,320,471 | -0.32(-0.55%) |
May 11, 2015 | 59.50 | 59.96 | 59.27 | 59.33 | 1,147,028 | -0.16(-0.27%) |
May 08, 2015 | 59.29 | 59.57 | 59.12 | 59.49 | 1,380,292 | +0.48(+0.82%) |
May 07, 2015 | 58.78 | 59.15 | 58.59 | 59.01 | 1,256,740 | +0.32(+0.55%) |
May 06, 2015 | 58.90 | 59.11 | 58.27 | 58.68 | 1,289,538 | -0.26(-0.44%) |
May 05, 2015 | 58.57 | 59.50 | 58.37 | 58.94 | 2,670,351 | +0.01(+0.01%) |
May 04, 2015 | 58.26 | 59.02 | 58.25 | 58.93 | 904,993 | +0.67(+1.15%) |
May 01, 2015 | 58.22 | 58.44 | 57.95 | 58.26 | 1,251,493 | +0.43(+0.75%) |
Apr 30, 2015 | 57.79 | 58.46 | 57.63 | 57.83 | 1,511,137 | -0.47(-0.80%) |
Apr 29, 2015 | 57.80 | 58.68 | 57.63 | 58.29 | 1,460,024 | +0.16(+0.27%) |
Apr 28, 2015 | 57.67 | 58.25 | 57.52 | 58.14 | 1,085,110 | +0.42(+0.73%) |
Apr 27, 2015 | 57.75 | 58.25 | 57.62 | 57.72 | 2,054,393 | -0.07(-0.12%) |
Apr 24, 2015 | 58.26 | 58.50 | 57.20 | 57.79 | 1,804,507 | -0.55(-0.94%) |
Apr 23, 2015 | 58.33 | 58.71 | 57.71 | 58.33 | 2,195,813 | -0.04(-0.07%) |
Apr 22, 2015 | 57.12 | 58.40 | 56.86 | 58.38 | 2,706,088 | +1.55(+2.72%) |
Apr 21, 2015 | 57.24 | 57.35 | 56.22 | 56.83 | 2,707,006 | +1.31(+2.36%) |
Apr 20, 2015 | 55.73 | 55.83 | 55.38 | 55.52 | 1,433,574 | +0.32(+0.57%) |
Apr 17, 2015 | 55.65 | 55.94 | 55.04 | 55.20 | 1,724,031 | -0.93(-1.65%) |
Apr 16, 2015 | 56.09 | 56.21 | 55.67 | 56.13 | 1,097,611 | -0.11(-0.20%) |
Apr 15, 2015 | 56.39 | 56.55 | 56.21 | 56.25 | 1,733,019 | -0.15(-0.27%) |
Apr 14, 2015 | 56.36 | 56.54 | 55.95 | 56.40 | 918,480 | -0.09(-0.16%) |
Apr 13, 2015 | 56.02 | 56.69 | 55.82 | 56.49 | 1,575,179 | +0.47(+0.84%) |
Apr 10, 2015 | 56.33 | 56.40 | 55.86 | 56.02 | 1,451,631 | -0.27(-0.48%) |
Apr 09, 2015 | 56.37 | 56.37 | 55.75 | 56.29 | 1,128,348 | +0.02(+0.04%) |
Apr 08, 2015 | 56.10 | 56.46 | 55.90 | 56.27 | 970,035 | +0.14(+0.25%) |
Apr 07, 2015 | 55.72 | 56.27 | 55.39 | 56.13 | 1,190,772 | +0.45(+0.80%) |
Apr 06, 2015 | 55.45 | 55.90 | 54.97 | 55.68 | 1,165,996 | -0.21(-0.37%) |
Apr 02, 2015 | 55.24 | 55.89 | 55.89 | 55.89 | 1,248,521 | +0.51(+0.93%) |
Apr 01, 2015 | 54.83 | 55.53 | 54.45 | 55.38 | 1,663,719 | +0.32(+0.57%) |
Mar 31, 2015 | 55.05 | 55.46 | 54.58 | 55.06 | 1,310,893 | -0.22(-0.40%) |
Mar 30, 2015 | 55.27 | 55.61 | 54.98 | 55.28 | 935,770 | +0.47(+0.87%) |
Mar 27, 2015 | 54.92 | 54.99 | 54.92 | 54.81 | 871,780 | -0.23(-0.42%) |
Mar 26, 2015 | 54.25 | 55.29 | 53.89 | 55.04 | 1,985,797 | +0.61(+1.12%) |
Mar 25, 2015 | 55.07 | 55.07 | 54.15 | 54.43 | 1,608,362 | -0.62(-1.12%) |
Mar 24, 2015 | 55.77 | 55.88 | 55.03 | 55.04 | 1,409,078 | -0.86(-1.54%) |
Mar 23, 2015 | 56.50 | 56.67 | 55.84 | 55.91 | 1,067,856 | -0.50(-0.88%) |
Mar 20, 2015 | 56.22 | 56.62 | 55.90 | 56.40 | 1,766,811 | +0.33(+0.59%) |
Mar 19, 2015 | 56.15 | 56.54 | 55.58 | 56.07 | 1,384,754 | -0.30(-0.53%) |
Mar 18, 2015 | 57.00 | 57.49 | 55.98 | 56.37 | 2,411,882 | -0.62(-1.08%) |
Mar 17, 2015 | 56.67 | 57.05 | 56.28 | 56.99 | 1,357,793 | +0.17(+0.31%) |
Mar 16, 2015 | 56.23 | 56.84 | 56.01 | 56.82 | 891,894 | +0.79(+1.41%) |
Mar 13, 2015 | 55.92 | 56.10 | 55.35 | 56.03 | 1,006,529 | -0.02(-0.04%) |
Mar 12, 2015 | 55.72 | 56.41 | 55.38 | 56.05 | 1,377,830 | +0.85(+1.55%) |
Mar 11, 2015 | 54.88 | 55.40 | 54.82 | 55.20 | 1,068,714 | +0.35(+0.63%) |
Mar 10, 2015 | 55.01 | 55.35 | 54.75 | 54.85 | 1,586,656 | -0.89(-1.60%) |
Mar 09, 2015 | 55.70 | 55.92 | 55.23 | 55.74 | 1,227,993 | +0.12(+0.21%) |
Mar 06, 2015 | 54.67 | 56.72 | 54.33 | 55.62 | 2,247,254 | +0.70(+1.27%) |
Mar 05, 2015 | 54.82 | 55.12 | 54.55 | 54.93 | 691,297 | +0.09(+0.16%) |
Mar 04, 2015 | 54.88 | 55.47 | 54.53 | 54.84 | 944,345 | -0.37(-0.67%) |
Mar 03, 2015 | 55.42 | 55.56 | 54.92 | 55.21 | 1,062,487 | -0.27(-0.48%) |
Mar 02, 2015 | 55.14 | 55.54 | 54.83 | 55.48 | 832,169 | +0.54(+0.97%) |
Feb 27, 2015 | 55.05 | 55.38 | 54.94 | 54.94 | 1,380,803 | -0.28(-0.50%) |
Feb 26, 2015 | 55.99 | 56.16 | 55.00 | 55.22 | 1,891,617 | -0.74(-1.31%) |
Feb 25, 2015 | 55.82 | 56.08 | 55.67 | 55.95 | 1,126,738 | +0.02(+0.04%) |
Feb 24, 2015 | 55.22 | 56.52 | 55.16 | 55.93 | 1,935,975 | +0.75(+1.35%) |
Feb 23, 2015 | 54.99 | 55.20 | 54.61 | 55.19 | 1,397,674 | +0.05(+0.09%) |
Feb 20, 2015 | 54.53 | 55.24 | 54.19 | 55.14 | 1,770,448 | +0.35(+0.65%) |
Feb 19, 2015 | 54.38 | 54.79 | 54.24 | 54.79 | 1,846,408 | +0.35(+0.65%) |
Feb 18, 2015 | 55.16 | 55.32 | 54.20 | 54.43 | 1,266,187 | -0.81(-1.47%) |
Feb 17, 2015 | 54.96 | 55.30 | 54.90 | 55.24 | 1,178,322 | +0.10(+0.19%) |
Feb 13, 2015 | 55.49 | 55.14 | 55.14 | 55.14 | 1,741,573 | -0.40(-0.72%) |
Feb 12, 2015 | 55.55 | 55.87 | 55.19 | 55.54 | 1,894,108 | +0.01(+0.01%) |
Feb 11, 2015 | 54.97 | 55.80 | 54.78 | 55.53 | 1,679,654 | +0.54(+0.97%) |
Feb 10, 2015 | 54.50 | 55.09 | 54.37 | 55.00 | 1,700,523 | +0.76(+1.39%) |
Feb 09, 2015 | 54.41 | 54.75 | 54.15 | 54.24 | 902,204 | -0.53(-0.97%) |
Feb 06, 2015 | 54.17 | 55.41 | 53.90 | 54.77 | 1,905,155 | +0.87(+1.62%) |
Feb 05, 2015 | 53.38 | 54.20 | 53.26 | 53.90 | 1,247,522 | +0.59(+1.11%) |
Feb 04, 2015 | 53.39 | 54.09 | 53.16 | 53.31 | 1,596,125 | -0.31(-0.57%) |
Feb 03, 2015 | 52.58 | 53.70 | 52.58 | 53.61 | 1,684,744 | +1.20(+2.29%) |
Feb 02, 2015 | 51.89 | 52.45 | 51.51 | 52.41 | 1,587,514 | +0.97(+1.89%) |
Jan 30, 2015 | 51.55 | 52.46 | 50.61 | 51.44 | 1,996,534 | -0.81(-1.54%) |
Jan 29, 2015 | 50.93 | 52.28 | 50.74 | 52.25 | 1,778,303 | +1.23(+2.41%) |
Jan 28, 2015 | 52.43 | 52.50 | 51.02 | 51.02 | 1,938,023 | -1.15(-2.21%) |
Jan 27, 2015 | 52.69 | 53.06 | 52.12 | 52.17 | 1,634,734 | -1.03(-1.93%) |
Jan 26, 2015 | 52.59 | 53.20 | 52.23 | 53.20 | 1,204,078 | +0.57(+1.09%) |
Jan 23, 2015 | 53.24 | 53.73 | 52.58 | 52.62 | 2,368,152 | -0.88(-1.65%) |
Jan 22, 2015 | 52.31 | 53.99 | 52.12 | 53.50 | 2,842,805 | +1.32(+2.53%) |
Jan 21, 2015 | 53.02 | 53.61 | 51.73 | 52.18 | 4,270,792 | +3.05(+6.21%) |
Jan 20, 2015 | 49.14 | 49.42 | 48.55 | 49.13 | 1,809,579 | +0.11(+0.22%) |
Jan 16, 2015 | 48.50 | 49.03 | 48.07 | 49.02 | 1,555,746 | +0.40(+0.83%) |
Jan 15, 2015 | 49.00 | 49.26 | 48.37 | 48.62 | 1,550,249 | -0.36(-0.74%) |
Jan 14, 2015 | 49.25 | 49.71 | 48.26 | 48.98 | 1,702,019 | -0.95(-1.91%) |
Jan 13, 2015 | 50.33 | 50.79 | 49.53 | 49.93 | 1,425,978 | +0.09(+0.19%) |
Jan 12, 2015 | 50.47 | 50.69 | 49.62 | 49.84 | 1,400,542 | -0.61(-1.20%) |
Jan 09, 2015 | 51.30 | 51.45 | 50.44 | 50.44 | 1,328,545 | -0.90(-1.76%) |
Jan 08, 2015 | 50.95 | 51.54 | 50.94 | 51.35 | 1,018,433 | +0.79(+1.56%) |
Jan 07, 2015 | 50.18 | 50.69 | 49.83 | 50.56 | 1,015,010 | +0.80(+1.61%) |
Jan 06, 2015 | 51.32 | 51.42 | 49.57 | 49.76 | 1,937,030 | -1.44(-2.81%) |
Jan 05, 2015 | 52.72 | 52.83 | 51.14 | 51.20 | 1,806,459 | -1.95(-3.67%) |
Jan 02, 2015 | 53.25 | 53.46 | 52.55 | 53.15 | 859,237 | +0.12(+0.22%) |
Dec 31, 2014 | 53.79 | 53.03 | 53.03 | 53.03 | 813,149 | -0.53(-1.00%) |
Dec 30, 2014 | 53.60 | 53.82 | 53.48 | 53.57 | 476,672 | -0.18(-0.34%) |
Dec 29, 2014 | 53.50 | 54.19 | 53.44 | 53.75 | 591,457 | +0.13(+0.23%) |
Dec 26, 2014 | 54.02 | 54.03 | 53.62 | 53.62 | 491,567 | -0.14(-0.26%) |
Dec 24, 2014 | 54.16 | 53.76 | 53.76 | 53.76 | 371,878 | -0.29(-0.54%) |
Dec 23, 2014 | 53.65 | 54.17 | 53.47 | 54.05 | 770,372 | +0.66(+1.24%) |
Dec 22, 2014 | 53.06 | 53.45 | 52.83 | 53.39 | 915,173 | +0.44(+0.83%) |
Dec 19, 2014 | 53.51 | 53.89 | 52.81 | 52.95 | 3,793,833 | -0.57(-1.07%) |
Dec 18, 2014 | 52.87 | 53.53 | 52.77 | 53.53 | 1,464,529 | +1.31(+2.52%) |
Dec 17, 2014 | 51.05 | 52.26 | 50.95 | 52.21 | 1,293,173 | +1.28(+2.52%) |
Dec 16, 2014 | 51.54 | 52.35 | 50.92 | 50.93 | 1,111,471 | -0.72(-1.40%) |
Dec 15, 2014 | 52.09 | 52.24 | 51.05 | 51.65 | 1,101,346 | -0.20(-0.38%) |
Dec 12, 2014 | 52.13 | 52.79 | 51.85 | 51.85 | 1,379,095 | -0.76(-1.44%) |
Dec 11, 2014 | 53.07 | 53.65 | 52.53 | 52.61 | 1,125,036 | -0.18(-0.34%) |
Dec 10, 2014 | 53.50 | 54.13 | 52.76 | 52.79 | 1,021,821 | -1.02(-1.89%) |
Dec 09, 2014 | 53.37 | 53.94 | 53.13 | 53.80 | 721,945 | -0.23(-0.42%) |
Dec 08, 2014 | 53.77 | 54.29 | 53.42 | 54.03 | 862,343 | +0.24(+0.45%) |
Dec 05, 2014 | 53.50 | 54.21 | 53.38 | 53.79 | 1,197,429 | +0.65(+1.23%) |
Dec 04, 2014 | 53.19 | 53.50 | 52.97 | 53.13 | 927,651 | -0.24(-0.46%) |
Dec 03, 2014 | 52.91 | 53.40 | 52.72 | 53.38 | 913,027 | +0.39(+0.74%) |
Dec 02, 2014 | 52.48 | 53.09 | 51.04 | 52.98 | 861,874 | +0.70(+1.33%) |
Dec 01, 2014 | 52.84 | 53.01 | 52.00 | 52.29 | 1,045,106 | -0.74(-1.40%) |
Nov 28, 2014 | 53.05 | 53.24 | 52.84 | 53.03 | 502,902 | +0.09(+0.18%) |
Nov 26, 2014 | 53.20 | 52.94 | 52.94 | 52.94 | 1,215,611 | -0.19(-0.35%) |
Nov 25, 2014 | 53.24 | 53.24 | 52.93 | 53.13 | 1,452,436 | +0.09(+0.16%) |
Nov 24, 2014 | 53.21 | 53.59 | 52.87 | 53.04 | 1,615,821 | -0.14(-0.26%) |
Nov 21, 2014 | 54.14 | 54.14 | 53.02 | 53.18 | 1,962,321 | -0.31(-0.57%) |
Nov 20, 2014 | 52.89 | 53.58 | 52.77 | 53.49 | 1,008,001 | +0.14(+0.26%) |
Nov 19, 2014 | 53.23 | 53.49 | 52.88 | 53.35 | 977,008 | +0.01(+0.02%) |
Nov 18, 2014 | 53.20 | 53.57 | 52.84 | 53.34 | 1,236,206 | +0.23(+0.43%) |
Nov 17, 2014 | 52.98 | 53.13 | 52.83 | 53.11 | 1,340,579 | +0.03(+0.06%) |
Nov 14, 2014 | 52.68 | 53.27 | 52.58 | 53.08 | 1,349,993 | +0.21(+0.40%) |
Nov 13, 2014 | 53.24 | 53.40 | 52.61 | 52.87 | 1,044,235 | -0.27(-0.50%) |
Nov 12, 2014 | 52.80 | 53.31 | 52.59 | 53.13 | 1,019,931 | +0.22(+0.41%) |
Nov 11, 2014 | 52.55 | 53.05 | 52.07 | 52.91 | 1,028,695 | +0.27(+0.52%) |
Nov 10, 2014 | 51.68 | 52.67 | 51.68 | 52.64 | 861,111 | +0.26(+0.49%) |
Nov 07, 2014 | 52.22 | 52.59 | 51.86 | 52.38 | 935,709 | +0.05(+0.10%) |
Nov 06, 2014 | 52.02 | 52.38 | 51.83 | 52.33 | 1,046,634 | +0.42(+0.81%) |
Nov 05, 2014 | 51.97 | 52.07 | 51.50 | 51.90 | 1,206,726 | +0.30(+0.58%) |
Nov 04, 2014 | 51.54 | 51.77 | 51.05 | 51.61 | 1,115,650 | +0.09(+0.18%) |
Nov 03, 2014 | 51.86 | 52.07 | 51.41 | 51.51 | 1,757,463 | -0.40(-0.77%) |
Oct 31, 2014 | 51.79 | 52.12 | 51.43 | 51.91 | 1,954,334 | +0.84(+1.64%) |
Oct 30, 2014 | 50.68 | 51.29 | 50.57 | 51.07 | 1,643,661 | +0.10(+0.20%) |
Oct 29, 2014 | 50.27 | 51.02 | 50.10 | 50.97 | 2,371,152 | +0.72(+1.43%) |
Oct 28, 2014 | 50.28 | 50.37 | 48.82 | 50.25 | 1,985,027 | +0.42(+0.85%) |
Oct 27, 2014 | 49.82 | 49.88 | 49.83 | 49.83 | 1,635,006 | +0.00(+0.00%) |
Oct 24, 2014 | 49.16 | 49.86 | 49.03 | 49.83 | 1,860,672 | +0.61(+1.24%) |
Oct 23, 2014 | 48.67 | 49.41 | 48.64 | 49.22 | 2,909,553 | +0.75(+1.55%) |
Oct 22, 2014 | 48.60 | 50.60 | 48.15 | 48.47 | 4,589,946 | -2.80(-5.45%) |
Oct 21, 2014 | 50.11 | 51.31 | 50.09 | 51.26 | 2,227,043 | +1.46(+2.92%) |
Oct 20, 2014 | 50.07 | 50.66 | 49.30 | 49.81 | 1,558,868 | +0.24(+0.49%) |
Oct 17, 2014 | 50.74 | 50.74 | 49.30 | 49.56 | 2,308,637 | +0.42(+0.86%) |
Oct 16, 2014 | 48.07 | 49.57 | 47.59 | 49.14 | 2,100,875 | +0.13(+0.27%) |
Oct 15, 2014 | 49.30 | 50.03 | 47.97 | 49.01 | 2,838,442 | -0.94(-1.88%) |
Oct 14, 2014 | 50.14 | 50.76 | 49.84 | 49.95 | 1,227,167 | -0.01(-0.02%) |
Oct 13, 2014 | 50.62 | 50.88 | 49.86 | 49.95 | 1,403,390 | -0.59(-1.16%) |
Oct 10, 2014 | 51.32 | 51.83 | 50.52 | 50.54 | 1,635,903 | -0.70(-1.36%) |
Oct 09, 2014 | 52.92 | 52.92 | 51.22 | 51.24 | 2,222,406 | -1.52(-2.88%) |
Oct 08, 2014 | 52.29 | 52.79 | 51.90 | 52.76 | 1,683,959 | +0.56(+1.08%) |
Oct 07, 2014 | 53.10 | 53.30 | 52.18 | 52.19 | 1,207,084 | -1.22(-2.29%) |
Oct 06, 2014 | 53.68 | 53.79 | 53.02 | 53.41 | 902,399 | +0.08(+0.15%) |
Oct 03, 2014 | 53.04 | 53.52 | 52.91 | 53.34 | 731,676 | +0.59(+1.11%) |
Oct 02, 2014 | 52.63 | 52.94 | 52.33 | 52.75 | 861,318 | +0.09(+0.16%) |
Oct 01, 2014 | 53.32 | 53.32 | 52.57 | 52.66 | 1,094,002 | -0.60(-1.13%) |
Sep 30, 2014 | 53.56 | 53.69 | 53.00 | 53.27 | 1,427,277 | -0.16(-0.29%) |
Sep 29, 2014 | 53.23 | 53.60 | 52.95 | 53.42 | 975,987 | -0.33(-0.61%) |
Sep 26, 2014 | 53.70 | 53.86 | 53.25 | 53.75 | 923,946 | +0.45(+0.84%) |
Sep 25, 2014 | 54.14 | 54.58 | 53.24 | 53.31 | 1,374,553 | -0.88(-1.63%) |
Sep 24, 2014 | 53.78 | 54.24 | 53.52 | 54.19 | 1,354,338 | +0.13(+0.23%) |
Sep 23, 2014 | 54.54 | 54.68 | 54.03 | 54.06 | 1,859,054 | -0.38(-0.69%) |
Sep 22, 2014 | 54.28 | 54.67 | 54.24 | 54.44 | 1,410,968 | -0.08(-0.14%) |
Sep 19, 2014 | 55.28 | 55.32 | 54.54 | 54.52 | 2,002,547 | -0.55(-1.00%) |
Sep 18, 2014 | 54.84 | 55.47 | 54.72 | 55.07 | 2,020,891 | +0.34(+0.62%) |
Sep 17, 2014 | 54.19 | 55.11 | 53.97 | 54.73 | 1,558,649 | +0.56(+1.03%) |
Sep 16, 2014 | 54.26 | 54.48 | 54.00 | 54.17 | 1,328,801 | -0.13(-0.23%) |
Sep 15, 2014 | 54.29 | 54.44 | 54.04 | 54.29 | 1,315,357 | -0.16(-0.30%) |
Sep 12, 2014 | 54.11 | 54.65 | 53.99 | 54.46 | 1,403,625 | +0.38(+0.70%) |
Sep 11, 2014 | 53.74 | 54.14 | 53.62 | 54.08 | 1,046,310 | +0.17(+0.32%) |
Sep 10, 2014 | 53.58 | 54.10 | 53.48 | 53.91 | 1,262,697 | +0.45(+0.85%) |
Sep 09, 2014 | 53.72 | 53.75 | 53.23 | 53.45 | 1,102,132 | -0.27(-0.51%) |
Sep 08, 2014 | 53.85 | 53.99 | 53.42 | 53.73 | 2,456,103 | -0.39(-0.72%) |
Sep 05, 2014 | 53.91 | 54.37 | 53.76 | 54.12 | 1,509,164 | +0.04(+0.07%) |
Sep 04, 2014 | 54.51 | 54.71 | 54.03 | 54.08 | 1,464,238 | -0.25(-0.47%) |
Sep 03, 2014 | 54.51 | 54.63 | 54.14 | 54.33 | 1,666,486 | +0.18(+0.34%) |