Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 51.56 | 51.72 | 50.96 | 51.52 | 6,524,006 | -0.36(-0.68%) |
Aug 28, 2015 | 51.75 | 52.03 | 51.54 | 51.87 | 5,456,990 | -0.28(-0.53%) |
Aug 27, 2015 | 51.86 | 52.21 | 51.08 | 52.15 | 6,515,198 | +0.66(+1.29%) |
Aug 26, 2015 | 50.84 | 51.54 | 49.94 | 51.48 | 9,005,894 | +1.52(+3.05%) |
Aug 25, 2015 | 51.62 | 51.68 | 49.93 | 49.96 | 9,885,302 | -0.61(-1.21%) |
Aug 24, 2015 | 50.44 | 51.46 | 49.41 | 50.57 | 17,599,170 | -1.70(-3.26%) |
Aug 21, 2015 | 53.41 | 53.66 | 52.28 | 52.28 | 11,235,040 | -1.36(-2.53%) |
Aug 20, 2015 | 53.62 | 54.61 | 53.59 | 53.63 | 6,455,267 | -0.43(-0.79%) |
Aug 19, 2015 | 53.99 | 54.58 | 53.72 | 54.06 | 5,149,702 | -0.18(-0.33%) |
Aug 18, 2015 | 54.42 | 54.46 | 54.15 | 54.24 | 3,574,538 | -0.18(-0.33%) |
Aug 17, 2015 | 54.18 | 54.45 | 53.88 | 54.42 | 4,893,419 | +0.03(+0.05%) |
Aug 14, 2015 | 54.62 | 54.68 | 54.15 | 54.40 | 4,855,225 | -0.26(-0.47%) |
Aug 13, 2015 | 55.23 | 55.25 | 54.41 | 54.65 | 6,799,296 | -0.63(-1.14%) |
Aug 12, 2015 | 54.98 | 55.29 | 54.34 | 55.29 | 4,238,113 | +0.11(+0.20%) |
Aug 11, 2015 | 54.96 | 55.21 | 54.66 | 55.18 | 5,498,389 | -0.26(-0.47%) |
Aug 10, 2015 | 55.24 | 55.74 | 55.23 | 55.43 | 3,827,453 | +0.50(+0.92%) |
Aug 07, 2015 | 55.27 | 55.37 | 54.72 | 54.93 | 3,732,376 | -0.43(-0.78%) |
Aug 06, 2015 | 55.52 | 55.56 | 55.25 | 55.36 | 3,406,122 | -0.08(-0.15%) |
Aug 05, 2015 | 55.52 | 55.72 | 55.34 | 55.45 | 4,241,723 | +0.04(+0.07%) |
Aug 04, 2015 | 55.30 | 55.52 | 55.17 | 55.41 | 3,666,925 | +0.11(+0.20%) |
Aug 03, 2015 | 55.20 | 55.46 | 54.92 | 55.30 | 4,061,997 | +0.08(+0.15%) |
Jul 31, 2015 | 55.44 | 55.52 | 55.13 | 55.21 | 4,593,133 | +0.09(+0.16%) |
Jul 30, 2015 | 55.05 | 55.36 | 54.94 | 55.12 | 4,255,613 | -0.04(-0.07%) |
Jul 29, 2015 | 55.30 | 55.60 | 55.06 | 55.16 | 4,300,625 | -0.10(-0.18%) |
Jul 28, 2015 | 55.28 | 55.84 | 55.15 | 55.26 | 8,782,294 | +0.05(+0.08%) |
Jul 27, 2015 | 54.51 | 55.45 | 54.51 | 55.21 | 6,942,051 | +0.57(+1.04%) |
Jul 24, 2015 | 55.00 | 55.01 | 54.40 | 54.65 | 4,698,790 | -0.50(-0.91%) |
Jul 23, 2015 | 55.16 | 55.25 | 54.88 | 55.15 | 3,475,690 | -0.06(-0.11%) |
Jul 22, 2015 | 55.28 | 55.47 | 54.91 | 55.21 | 4,996,652 | -0.01(-0.02%) |
Jul 21, 2015 | 55.18 | 55.39 | 55.05 | 55.22 | 4,779,851 | -0.05(-0.08%) |
Jul 20, 2015 | 55.49 | 55.54 | 55.18 | 55.27 | 5,058,349 | -0.14(-0.26%) |
Jul 17, 2015 | 54.89 | 55.52 | 54.76 | 55.41 | 9,011,518 | +0.35(+0.63%) |
Jul 16, 2015 | 53.83 | 55.71 | 53.81 | 55.06 | 12,150,978 | +1.69(+3.17%) |
Jul 15, 2015 | 53.22 | 53.51 | 52.94 | 53.37 | 5,407,213 | -0.01(-0.01%) |
Jul 14, 2015 | 53.19 | 53.43 | 53.10 | 53.38 | 3,603,512 | +0.19(+0.36%) |
Jul 13, 2015 | 53.21 | 53.37 | 52.95 | 53.18 | 5,017,133 | +0.14(+0.27%) |
Jul 10, 2015 | 52.94 | 53.47 | 52.92 | 53.04 | 5,496,282 | +0.59(+1.13%) |
Jul 09, 2015 | 53.21 | 53.36 | 52.43 | 52.45 | 4,847,408 | -0.21(-0.40%) |
Jul 08, 2015 | 52.94 | 53.23 | 52.61 | 52.66 | 4,804,041 | -0.56(-1.06%) |
Jul 07, 2015 | 52.50 | 53.28 | 52.28 | 53.22 | 8,379,338 | +0.80(+1.53%) |
Jul 06, 2015 | 52.20 | 52.59 | 52.11 | 52.42 | 3,926,116 | +0.02(+0.04%) |
Jul 02, 2015 | 52.53 | 52.40 | 52.40 | 52.40 | 4,612,422 | -0.08(-0.16%) |
Jul 01, 2015 | 51.88 | 52.51 | 51.71 | 52.48 | 6,248,994 | +0.73(+1.41%) |
Jun 30, 2015 | 52.11 | 52.25 | 51.64 | 51.75 | 6,678,048 | +0.03(+0.06%) |
Jun 29, 2015 | 52.25 | 52.50 | 51.70 | 51.72 | 5,227,442 | -0.79(-1.51%) |
Jun 26, 2015 | 52.50 | 52.73 | 52.34 | 52.52 | 7,101,788 | +0.03(+0.06%) |
Jun 25, 2015 | 52.38 | 52.75 | 52.26 | 52.48 | 6,417,735 | +0.32(+0.61%) |
Jun 24, 2015 | 52.44 | 52.78 | 52.17 | 52.17 | 7,953,331 | -0.35(-0.68%) |
Jun 23, 2015 | 53.08 | 53.13 | 52.30 | 52.52 | 4,646,264 | -0.50(-0.94%) |
Jun 22, 2015 | 52.89 | 53.36 | 52.82 | 53.02 | 6,353,504 | +0.30(+0.57%) |
Jun 19, 2015 | 52.85 | 53.05 | 52.61 | 52.72 | 11,719,570 | -0.29(-0.54%) |
Jun 18, 2015 | 52.46 | 53.31 | 52.36 | 53.01 | 6,076,602 | +0.82(+1.56%) |
Jun 17, 2015 | 52.19 | 52.42 | 51.74 | 52.19 | 6,495,180 | +0.01(+0.01%) |
Jun 16, 2015 | 51.96 | 52.20 | 51.66 | 52.18 | 6,103,835 | +0.35(+0.68%) |
Jun 15, 2015 | 51.81 | 52.14 | 51.69 | 51.83 | 6,145,255 | -0.38(-0.72%) |
Jun 12, 2015 | 51.98 | 52.23 | 51.51 | 52.21 | 9,600,228 | -0.25(-0.47%) |
Jun 11, 2015 | 52.60 | 52.78 | 52.28 | 52.46 | 5,772,620 | -0.03(-0.05%) |
Jun 10, 2015 | 51.51 | 52.75 | 51.51 | 52.48 | 9,894,512 | +0.98(+1.91%) |
Jun 09, 2015 | 51.05 | 51.79 | 51.05 | 51.50 | 5,993,015 | +0.38(+0.75%) |
Jun 08, 2015 | 50.83 | 51.43 | 50.63 | 51.12 | 6,762,778 | +0.29(+0.56%) |
Jun 05, 2015 | 51.98 | 52.09 | 50.70 | 50.83 | 9,645,692 | -1.36(-2.60%) |
Jun 04, 2015 | 52.56 | 52.84 | 52.08 | 52.19 | 5,145,279 | -0.38(-0.72%) |
Jun 03, 2015 | 53.19 | 53.21 | 52.55 | 52.57 | 4,604,789 | -0.34(-0.64%) |
Jun 02, 2015 | 52.81 | 53.27 | 52.50 | 52.91 | 5,865,445 | -0.15(-0.29%) |
Jun 01, 2015 | 52.87 | 53.21 | 52.62 | 53.06 | 5,297,559 | +0.08(+0.14%) |
May 29, 2015 | 53.60 | 53.60 | 52.92 | 52.98 | 7,025,704 | -0.76(-1.41%) |
May 28, 2015 | 53.80 | 54.06 | 53.36 | 53.74 | 4,467,816 | +0.03(+0.05%) |
May 27, 2015 | 53.57 | 53.81 | 53.33 | 53.72 | 5,387,547 | +0.32(+0.60%) |
May 26, 2015 | 53.56 | 53.59 | 53.05 | 53.40 | 4,642,728 | -0.27(-0.51%) |
May 22, 2015 | 54.05 | 53.67 | 53.67 | 53.67 | 4,286,328 | -0.63(-1.16%) |
May 21, 2015 | 54.47 | 54.47 | 53.96 | 54.30 | 4,769,373 | -0.17(-0.32%) |
May 20, 2015 | 54.56 | 54.90 | 54.41 | 54.47 | 3,780,672 | -0.16(-0.29%) |
May 19, 2015 | 54.59 | 54.80 | 54.23 | 54.63 | 4,629,222 | -0.24(-0.43%) |
May 18, 2015 | 55.27 | 55.30 | 54.60 | 54.87 | 4,973,513 | -0.34(-0.62%) |
May 15, 2015 | 55.28 | 55.34 | 54.84 | 55.21 | 5,805,816 | -0.14(-0.25%) |
May 14, 2015 | 54.21 | 55.43 | 54.16 | 55.35 | 9,699,536 | +1.44(+2.67%) |
May 13, 2015 | 53.79 | 54.14 | 53.49 | 53.91 | 6,769,769 | +0.26(+0.48%) |
May 12, 2015 | 53.26 | 54.04 | 53.14 | 53.66 | 4,746,225 | +0.00(+0.00%) |
May 11, 2015 | 54.23 | 54.42 | 53.58 | 53.66 | 4,948,514 | -0.68(-1.24%) |
May 08, 2015 | 54.11 | 54.68 | 54.02 | 54.33 | 6,868,296 | +0.75(+1.40%) |
May 07, 2015 | 53.42 | 53.74 | 53.10 | 53.58 | 5,097,325 | +0.09(+0.17%) |
May 06, 2015 | 53.33 | 53.50 | 52.93 | 53.49 | 8,347,343 | +0.68(+1.28%) |
May 05, 2015 | 53.06 | 53.20 | 52.66 | 52.82 | 4,552,765 | -0.26(-0.48%) |
May 04, 2015 | 53.36 | 53.38 | 52.94 | 53.07 | 3,892,158 | -0.11(-0.22%) |
May 01, 2015 | 53.24 | 53.40 | 52.88 | 53.19 | 5,126,534 | -0.05(-0.10%) |
Apr 30, 2015 | 52.85 | 53.26 | 52.61 | 53.24 | 9,661,640 | +0.47(+0.89%) |
Apr 29, 2015 | 52.59 | 52.86 | 52.27 | 52.76 | 9,217,975 | -0.10(-0.18%) |
Apr 28, 2015 | 52.31 | 53.00 | 52.31 | 52.86 | 7,965,426 | +0.50(+0.96%) |
Apr 27, 2015 | 52.80 | 52.87 | 52.33 | 52.36 | 7,628,145 | -0.42(-0.80%) |
Apr 24, 2015 | 53.28 | 53.49 | 52.73 | 52.78 | 7,053,258 | -0.51(-0.96%) |
Apr 23, 2015 | 53.05 | 53.81 | 52.86 | 53.29 | 6,815,779 | -0.09(-0.17%) |
Apr 22, 2015 | 53.61 | 53.61 | 52.89 | 53.38 | 9,332,048 | -0.23(-0.43%) |
Apr 21, 2015 | 54.21 | 54.40 | 53.48 | 53.61 | 6,897,696 | -0.59(-1.09%) |
Apr 20, 2015 | 54.47 | 54.69 | 53.87 | 54.20 | 10,016,007 | -0.18(-0.33%) |
Apr 17, 2015 | 53.94 | 54.52 | 53.78 | 54.38 | 13,024,081 | +0.19(+0.35%) |
Apr 16, 2015 | 52.57 | 54.38 | 52.43 | 54.19 | 37,017,364 | +4.36(+8.74%) |
Apr 15, 2015 | 50.03 | 50.33 | 49.67 | 49.83 | 11,336,312 | +0.01(+0.03%) |
Apr 14, 2015 | 49.20 | 49.93 | 49.19 | 49.82 | 7,668,840 | +0.46(+0.93%) |
Apr 13, 2015 | 49.43 | 49.68 | 49.27 | 49.36 | 5,621,586 | -0.33(-0.65%) |
Apr 10, 2015 | 49.82 | 50.11 | 49.67 | 49.68 | 6,052,235 | +0.03(+0.05%) |
Apr 09, 2015 | 49.12 | 49.74 | 49.11 | 49.66 | 5,286,643 | +0.40(+0.80%) |
Apr 08, 2015 | 49.58 | 49.75 | 49.07 | 49.26 | 7,143,643 | -0.32(-0.64%) |
Apr 07, 2015 | 49.87 | 50.11 | 49.58 | 49.58 | 7,511,029 | -0.29(-0.59%) |
Apr 06, 2015 | 49.30 | 50.17 | 49.26 | 49.88 | 8,706,714 | +0.60(+1.22%) |
Apr 02, 2015 | 48.75 | 49.28 | 49.28 | 49.28 | 7,440,318 | +0.76(+1.56%) |
Apr 01, 2015 | 48.01 | 48.53 | 48.01 | 48.52 | 10,842,264 | +0.47(+0.98%) |
Mar 31, 2015 | 48.82 | 48.82 | 48.03 | 48.05 | 11,756,514 | -0.98(-1.99%) |
Mar 30, 2015 | 49.27 | 49.27 | 48.64 | 49.02 | 6,883,903 | +0.04(+0.09%) |
Mar 27, 2015 | 48.64 | 49.03 | 48.57 | 48.98 | 8,088,547 | +0.29(+0.59%) |
Mar 26, 2015 | 48.83 | 49.08 | 48.64 | 48.69 | 11,083,833 | -0.23(-0.47%) |
Mar 25, 2015 | 49.63 | 49.73 | 48.82 | 48.92 | 12,423,592 | -0.53(-1.07%) |
Mar 24, 2015 | 50.30 | 50.51 | 49.43 | 49.45 | 9,441,048 | -0.85(-1.69%) |
Mar 23, 2015 | 50.04 | 50.48 | 50.04 | 50.30 | 7,684,549 | +0.26(+0.52%) |
Mar 20, 2015 | 49.65 | 50.06 | 49.62 | 50.04 | 17,337,382 | +0.37(+0.75%) |
Mar 19, 2015 | 49.53 | 49.96 | 49.48 | 49.67 | 15,010,661 | +0.19(+0.38%) |
Mar 18, 2015 | 48.87 | 49.93 | 48.24 | 49.48 | 14,573,962 | +0.42(+0.86%) |
Mar 17, 2015 | 48.98 | 49.28 | 48.89 | 49.06 | 6,574,938 | +0.00(+0.00%) |
Mar 16, 2015 | 49.17 | 49.36 | 48.78 | 49.06 | 8,513,347 | +0.15(+0.31%) |
Mar 13, 2015 | 49.58 | 49.58 | 48.40 | 48.90 | 8,474,903 | -0.68(-1.37%) |
Mar 12, 2015 | 49.29 | 49.62 | 49.10 | 49.58 | 7,631,839 | +0.57(+1.17%) |
Mar 11, 2015 | 49.96 | 50.03 | 48.73 | 49.01 | 11,567,240 | -0.90(-1.80%) |
Mar 10, 2015 | 50.38 | 50.38 | 49.79 | 49.91 | 11,220,678 | -0.76(-1.49%) |
Mar 09, 2015 | 50.50 | 50.76 | 50.43 | 50.67 | 7,262,940 | +0.25(+0.50%) |
Mar 06, 2015 | 51.19 | 51.23 | 50.25 | 50.42 | 12,317,102 | -1.05(-2.03%) |
Mar 05, 2015 | 51.77 | 51.88 | 51.35 | 51.46 | 5,428,353 | -0.29(-0.56%) |
Mar 04, 2015 | 52.08 | 52.09 | 51.50 | 51.75 | 5,681,936 | -0.33(-0.64%) |
Mar 03, 2015 | 52.07 | 52.27 | 51.93 | 52.09 | 5,711,968 | -0.16(-0.30%) |
Mar 02, 2015 | 52.25 | 52.41 | 52.05 | 52.24 | 5,063,269 | -0.01(-0.01%) |
Feb 27, 2015 | 52.10 | 52.34 | 51.73 | 52.25 | 9,481,748 | +0.10(+0.19%) |
Feb 26, 2015 | 52.43 | 52.53 | 52.00 | 52.15 | 4,719,549 | -0.42(-0.80%) |
Feb 25, 2015 | 52.60 | 52.73 | 52.40 | 52.57 | 4,525,441 | -0.03(-0.05%) |
Feb 24, 2015 | 52.09 | 52.66 | 52.05 | 52.60 | 5,261,582 | +0.39(+0.75%) |
Feb 23, 2015 | 52.15 | 52.24 | 51.82 | 52.20 | 5,338,828 | -0.09(-0.18%) |
Feb 20, 2015 | 51.94 | 52.36 | 51.80 | 52.30 | 5,672,205 | +0.26(+0.51%) |
Feb 19, 2015 | 52.25 | 52.31 | 51.90 | 52.03 | 5,992,728 | -0.24(-0.46%) |
Feb 18, 2015 | 51.86 | 52.28 | 51.80 | 52.27 | 3,949,247 | +0.18(+0.35%) |
Feb 17, 2015 | 52.15 | 52.18 | 51.83 | 52.09 | 6,972,458 | -0.10(-0.19%) |
Feb 13, 2015 | 52.78 | 52.19 | 52.19 | 52.19 | 7,819,356 | -0.52(-0.98%) |
Feb 12, 2015 | 52.09 | 52.73 | 52.01 | 52.71 | 8,445,850 | +0.76(+1.47%) |
Feb 11, 2015 | 51.24 | 52.10 | 51.12 | 51.95 | 9,003,491 | +0.88(+1.73%) |
Feb 10, 2015 | 50.96 | 51.15 | 50.72 | 51.06 | 10,689,051 | +0.16(+0.31%) |
Feb 09, 2015 | 50.89 | 51.32 | 50.74 | 50.91 | 6,912,303 | -0.28(-0.54%) |
Feb 06, 2015 | 51.85 | 51.85 | 50.98 | 51.18 | 9,436,003 | -0.82(-1.57%) |
Feb 05, 2015 | 51.91 | 52.43 | 51.21 | 52.00 | 10,030,126 | +0.31(+0.60%) |
Feb 04, 2015 | 51.67 | 52.02 | 51.55 | 51.69 | 8,178,781 | -0.10(-0.19%) |
Feb 03, 2015 | 51.64 | 51.92 | 51.52 | 51.80 | 6,514,843 | +0.38(+0.75%) |
Feb 02, 2015 | 50.54 | 51.46 | 50.42 | 51.41 | 6,550,776 | +0.88(+1.73%) |
Jan 30, 2015 | 50.72 | 51.13 | 50.45 | 50.54 | 10,626,934 | -0.62(-1.21%) |
Jan 29, 2015 | 50.71 | 51.33 | 50.59 | 51.15 | 6,522,876 | +0.40(+0.79%) |
Jan 28, 2015 | 51.66 | 51.83 | 50.63 | 50.75 | 9,334,150 | -0.64(-1.25%) |
Jan 27, 2015 | 51.98 | 52.10 | 51.25 | 51.39 | 13,562,633 | -0.91(-1.75%) |
Jan 26, 2015 | 52.24 | 52.53 | 51.96 | 52.31 | 7,396,682 | +0.14(+0.28%) |
Jan 23, 2015 | 53.29 | 53.38 | 52.09 | 52.16 | 10,557,723 | -1.47(-2.75%) |
Jan 22, 2015 | 53.56 | 53.72 | 53.17 | 53.63 | 9,637,232 | +0.38(+0.72%) |
Jan 21, 2015 | 52.32 | 53.29 | 52.10 | 53.25 | 7,173,586 | +0.61(+1.16%) |
Jan 20, 2015 | 52.41 | 52.90 | 52.20 | 52.64 | 9,787,698 | +0.55(+1.06%) |
Jan 16, 2015 | 52.18 | 52.09 | 52.09 | 52.09 | 11,594,470 | -0.08(-0.14%) |
Jan 15, 2015 | 52.54 | 52.54 | 52.00 | 52.16 | 8,078,840 | -0.38(-0.72%) |
Jan 14, 2015 | 51.81 | 52.56 | 51.80 | 52.54 | 7,279,318 | +0.20(+0.39%) |
Jan 13, 2015 | 52.48 | 52.89 | 52.07 | 52.34 | 9,225,186 | +0.03(+0.06%) |
Jan 12, 2015 | 52.34 | 52.70 | 52.04 | 52.31 | 6,339,382 | +0.21(+0.40%) |
Jan 09, 2015 | 52.61 | 52.68 | 51.94 | 52.10 | 6,829,556 | -0.14(-0.27%) |
Jan 08, 2015 | 51.85 | 52.64 | 51.84 | 52.24 | 10,456,943 | +0.77(+1.51%) |
Jan 07, 2015 | 51.52 | 51.68 | 51.03 | 51.46 | 11,948,167 | +0.38(+0.75%) |
Jan 06, 2015 | 50.99 | 51.67 | 50.76 | 51.08 | 15,896,074 | +0.43(+0.86%) |
Jan 05, 2015 | 51.01 | 51.07 | 50.30 | 50.64 | 9,859,096 | -0.38(-0.75%) |
Jan 02, 2015 | 51.39 | 51.51 | 50.78 | 51.03 | 6,026,325 | -0.27(-0.53%) |
Dec 31, 2014 | 52.10 | 51.30 | 51.30 | 51.30 | 5,889,565 | -0.66(-1.27%) |
Dec 30, 2014 | 52.37 | 52.58 | 51.89 | 51.96 | 4,299,863 | -0.44(-0.84%) |
Dec 29, 2014 | 52.29 | 52.60 | 52.11 | 52.40 | 4,174,019 | -0.09(-0.17%) |
Dec 26, 2014 | 52.34 | 52.71 | 52.29 | 52.49 | 2,713,634 | +0.12(+0.23%) |
Dec 24, 2014 | 52.53 | 52.37 | 52.37 | 52.37 | 2,775,921 | -0.09(-0.18%) |
Dec 23, 2014 | 52.41 | 52.64 | 52.28 | 52.46 | 7,044,756 | +0.21(+0.40%) |
Dec 22, 2014 | 51.95 | 52.37 | 51.75 | 52.26 | 9,449,953 | +0.58(+1.12%) |
Dec 19, 2014 | 52.37 | 52.51 | 51.41 | 51.68 | 14,669,944 | -0.60(-1.15%) |
Dec 18, 2014 | 51.46 | 52.30 | 51.27 | 52.28 | 10,755,309 | +1.35(+2.65%) |
Dec 17, 2014 | 50.90 | 51.18 | 50.50 | 50.93 | 10,724,981 | +0.29(+0.57%) |
Dec 16, 2014 | 51.15 | 51.62 | 50.62 | 50.64 | 13,506,886 | -0.66(-1.29%) |
Dec 15, 2014 | 52.60 | 52.81 | 51.26 | 51.30 | 11,709,386 | -1.23(-2.33%) |
Dec 12, 2014 | 53.26 | 53.74 | 52.51 | 52.53 | 7,911,656 | -0.96(-1.80%) |
Dec 11, 2014 | 53.28 | 54.02 | 53.26 | 53.49 | 6,714,305 | +0.23(+0.43%) |
Dec 10, 2014 | 53.82 | 53.88 | 53.06 | 53.26 | 7,433,901 | -0.60(-1.11%) |
Dec 09, 2014 | 53.54 | 53.87 | 53.04 | 53.86 | 5,568,516 | -0.14(-0.26%) |
Dec 08, 2014 | 53.77 | 54.23 | 53.72 | 54.00 | 5,256,292 | -0.22(-0.40%) |
Dec 05, 2014 | 54.31 | 54.34 | 53.95 | 54.22 | 6,808,863 | -0.01(-0.01%) |
Dec 04, 2014 | 54.30 | 54.43 | 53.74 | 54.23 | 6,623,611 | -0.31(-0.57%) |
Dec 03, 2014 | 54.23 | 54.56 | 53.99 | 54.54 | 6,214,851 | +0.16(+0.30%) |
Dec 02, 2014 | 53.87 | 54.40 | 53.83 | 54.38 | 6,566,683 | +0.55(+1.03%) |
Dec 01, 2014 | 53.74 | 54.15 | 53.32 | 53.82 | 5,705,515 | -0.27(-0.49%) |
Nov 28, 2014 | 54.26 | 54.49 | 53.99 | 54.09 | 5,192,504 | +0.21(+0.38%) |
Nov 26, 2014 | 53.92 | 53.88 | 53.88 | 53.88 | 4,284,139 | +0.19(+0.35%) |
Nov 25, 2014 | 53.82 | 53.97 | 53.61 | 53.70 | 8,123,050 | -0.12(-0.23%) |
Nov 24, 2014 | 54.32 | 54.51 | 53.80 | 53.82 | 6,249,493 | -0.31(-0.57%) |
Nov 21, 2014 | 53.60 | 54.16 | 53.58 | 54.13 | 11,011,859 | +0.74(+1.39%) |
Nov 20, 2014 | 53.82 | 53.82 | 53.24 | 53.39 | 10,174,308 | -0.63(-1.17%) |
Nov 19, 2014 | 54.10 | 54.26 | 53.80 | 54.03 | 7,280,079 | -0.19(-0.34%) |
Nov 18, 2014 | 54.43 | 54.51 | 54.19 | 54.21 | 5,872,049 | -0.11(-0.19%) |
Nov 17, 2014 | 53.72 | 54.44 | 53.62 | 54.32 | 5,857,318 | +0.63(+1.18%) |
Nov 14, 2014 | 54.35 | 54.38 | 53.19 | 53.69 | 9,661,289 | -0.98(-1.80%) |
Nov 13, 2014 | 54.78 | 55.19 | 54.46 | 54.67 | 5,084,259 | -0.02(-0.05%) |
Nov 12, 2014 | 54.78 | 54.84 | 54.49 | 54.69 | 4,552,847 | -0.12(-0.22%) |
Nov 11, 2014 | 55.03 | 55.05 | 54.66 | 54.81 | 3,877,773 | -0.21(-0.37%) |
Nov 10, 2014 | 54.65 | 55.07 | 54.46 | 55.02 | 5,129,702 | +0.19(+0.34%) |
Nov 07, 2014 | 54.44 | 54.88 | 54.30 | 54.83 | 5,173,979 | +0.39(+0.71%) |
Nov 06, 2014 | 55.80 | 55.89 | 54.25 | 54.44 | 9,818,533 | -1.49(-2.67%) |
Nov 05, 2014 | 55.89 | 56.16 | 55.43 | 55.94 | 6,526,518 | +0.28(+0.50%) |
Nov 04, 2014 | 55.62 | 55.94 | 55.50 | 55.66 | 4,423,611 | +0.16(+0.29%) |
Nov 03, 2014 | 55.28 | 55.69 | 55.13 | 55.50 | 5,402,621 | +0.11(+0.20%) |
Oct 31, 2014 | 55.25 | 55.53 | 55.05 | 55.38 | 7,836,738 | +0.41(+0.75%) |
Oct 30, 2014 | 54.41 | 55.18 | 54.08 | 54.97 | 4,349,607 | +0.27(+0.50%) |
Oct 29, 2014 | 54.87 | 55.27 | 54.35 | 54.70 | 5,547,138 | -0.22(-0.41%) |
Oct 28, 2014 | 55.06 | 55.06 | 54.62 | 54.92 | 5,835,955 | +0.14(+0.26%) |
Oct 27, 2014 | 54.71 | 55.17 | 54.63 | 54.78 | 4,582,606 | -0.01(-0.02%) |
Oct 24, 2014 | 54.67 | 54.87 | 54.38 | 54.79 | 5,231,784 | +0.27(+0.50%) |
Oct 23, 2014 | 54.72 | 54.89 | 54.45 | 54.52 | 7,934,468 | +0.01(+0.02%) |
Oct 22, 2014 | 54.27 | 54.55 | 54.21 | 54.51 | 8,581,631 | +0.09(+0.17%) |
Oct 21, 2014 | 54.33 | 54.43 | 53.90 | 54.41 | 7,415,543 | +0.32(+0.60%) |
Oct 20, 2014 | 53.36 | 54.26 | 53.33 | 54.09 | 8,899,763 | +0.58(+1.08%) |
Oct 17, 2014 | 52.87 | 53.52 | 52.54 | 53.51 | 12,249,144 | +0.46(+0.87%) |
Oct 16, 2014 | 51.76 | 53.09 | 51.64 | 53.05 | 11,344,210 | +1.05(+2.01%) |
Oct 15, 2014 | 51.71 | 52.17 | 50.96 | 52.01 | 13,528,083 | -0.07(-0.13%) |
Oct 14, 2014 | 52.39 | 52.66 | 52.03 | 52.07 | 7,688,719 | -0.24(-0.45%) |
Oct 13, 2014 | 52.64 | 53.07 | 52.25 | 52.31 | 7,078,477 | -0.13(-0.25%) |
Oct 10, 2014 | 52.50 | 53.04 | 52.44 | 52.44 | 8,489,188 | +0.22(+0.43%) |
Oct 09, 2014 | 53.00 | 53.51 | 52.18 | 52.22 | 10,247,794 | -0.71(-1.34%) |
Oct 08, 2014 | 52.23 | 52.97 | 52.07 | 52.93 | 8,574,189 | +0.67(+1.29%) |
Oct 07, 2014 | 52.53 | 52.76 | 52.23 | 52.25 | 7,242,991 | -0.37(-0.70%) |
Oct 06, 2014 | 52.79 | 52.80 | 52.31 | 52.62 | 4,304,183 | +0.04(+0.07%) |
Oct 03, 2014 | 52.48 | 52.80 | 52.42 | 52.58 | 6,913,608 | +0.19(+0.36%) |
Oct 02, 2014 | 52.02 | 52.43 | 51.76 | 52.40 | 8,861,524 | +0.46(+0.89%) |
Oct 01, 2014 | 51.80 | 52.19 | 51.78 | 51.94 | 9,299,547 | +0.04(+0.08%) |
Sep 30, 2014 | 51.58 | 51.97 | 51.20 | 51.89 | 15,654,451 | +0.46(+0.90%) |
Sep 29, 2014 | 51.40 | 51.61 | 51.36 | 51.43 | 7,484,465 | -0.35(-0.68%) |
Sep 26, 2014 | 51.55 | 51.86 | 51.38 | 51.79 | 8,825,234 | -0.29(-0.56%) |
Sep 25, 2014 | 52.27 | 52.39 | 51.99 | 52.08 | 8,393,269 | -0.47(-0.89%) |
Sep 24, 2014 | 52.02 | 52.72 | 51.99 | 52.55 | 8,949,674 | +0.49(+0.94%) |
Sep 23, 2014 | 52.73 | 52.99 | 52.04 | 52.06 | 9,086,933 | -0.86(-1.63%) |
Sep 22, 2014 | 52.33 | 52.93 | 52.31 | 52.92 | 11,381,607 | +0.31(+0.58%) |
Sep 19, 2014 | 52.37 | 52.69 | 52.09 | 52.61 | 12,774,848 | +0.51(+0.98%) |
Sep 18, 2014 | 52.31 | 52.44 | 51.75 | 52.10 | 7,028,279 | -0.11(-0.21%) |
Sep 17, 2014 | 52.22 | 52.48 | 51.99 | 52.21 | 5,908,817 | +0.05(+0.09%) |
Sep 16, 2014 | 51.76 | 52.30 | 51.70 | 52.16 | 5,316,873 | +0.38(+0.74%) |
Sep 15, 2014 | 51.84 | 51.84 | 51.59 | 51.78 | 6,418,158 | +0.11(+0.21%) |
Sep 12, 2014 | 52.10 | 52.12 | 51.49 | 51.67 | 5,834,689 | -0.30(-0.57%) |
Sep 11, 2014 | 51.75 | 52.00 | 51.63 | 51.97 | 7,107,467 | +0.19(+0.37%) |
Sep 10, 2014 | 51.73 | 51.91 | 51.54 | 51.78 | 5,582,651 | +0.22(+0.43%) |
Sep 09, 2014 | 51.72 | 51.85 | 51.43 | 51.55 | 6,343,640 | -0.10(-0.20%) |
Sep 08, 2014 | 52.45 | 52.50 | 51.61 | 51.66 | 7,898,539 | -0.89(-1.70%) |
Sep 05, 2014 | 52.31 | 52.58 | 52.18 | 52.55 | 4,527,038 | +0.28(+0.54%) |
Sep 04, 2014 | 52.75 | 52.75 | 52.15 | 52.27 | 5,111,063 | -0.25(-0.48%) |
Sep 03, 2014 | 52.58 | 52.82 | 52.40 | 52.52 | 3,982,171 | -0.06(-0.11%) |