Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 48.43 | 49.59 | 48.41 | 49.21 | 548,522 | +1.35(+2.82%) |
Sep 29, 2015 | 47.39 | 48.09 | 47.09 | 47.86 | 373,107 | +0.59(+1.24%) |
Sep 28, 2015 | 47.08 | 47.60 | 46.85 | 47.27 | 381,937 | -0.17(-0.37%) |
Sep 25, 2015 | 47.12 | 48.18 | 46.85 | 47.44 | 338,779 | +0.69(+1.47%) |
Sep 24, 2015 | 46.03 | 46.91 | 45.66 | 46.75 | 302,624 | +0.29(+0.63%) |
Sep 23, 2015 | 46.69 | 46.89 | 46.26 | 46.46 | 262,613 | -0.02(-0.04%) |
Sep 22, 2015 | 46.90 | 47.01 | 46.07 | 46.48 | 357,829 | -1.11(-2.33%) |
Sep 21, 2015 | 48.53 | 48.65 | 47.49 | 47.59 | 147,309 | -0.50(-1.03%) |
Sep 18, 2015 | 48.88 | 49.21 | 47.82 | 48.09 | 697,321 | -1.35(-2.73%) |
Sep 17, 2015 | 49.92 | 50.25 | 49.22 | 49.44 | 270,304 | -0.62(-1.25%) |
Sep 16, 2015 | 49.19 | 50.31 | 48.85 | 50.06 | 265,074 | +0.85(+1.74%) |
Sep 15, 2015 | 48.07 | 49.32 | 48.07 | 49.21 | 213,056 | +1.22(+2.55%) |
Sep 14, 2015 | 48.99 | 48.99 | 47.80 | 47.98 | 201,355 | -0.94(-1.91%) |
Sep 11, 2015 | 47.71 | 49.12 | 47.71 | 48.92 | 256,720 | +0.84(+1.74%) |
Sep 10, 2015 | 47.30 | 48.54 | 47.23 | 48.09 | 267,587 | +0.49(+1.02%) |
Sep 09, 2015 | 48.56 | 48.57 | 47.51 | 47.60 | 209,895 | -0.35(-0.74%) |
Sep 08, 2015 | 47.28 | 48.01 | 47.04 | 47.95 | 307,950 | +1.35(+2.89%) |
Sep 04, 2015 | 46.73 | 46.61 | 46.61 | 46.61 | 220,583 | -0.80(-1.68%) |
Sep 03, 2015 | 47.12 | 47.64 | 47.11 | 47.40 | 228,879 | +0.28(+0.60%) |
Sep 02, 2015 | 47.49 | 47.49 | 46.84 | 47.12 | 212,328 | +0.16(+0.33%) |
Sep 01, 2015 | 47.92 | 48.39 | 46.83 | 46.96 | 321,536 | -1.98(-4.04%) |
Aug 31, 2015 | 47.90 | 49.17 | 47.51 | 48.94 | 396,660 | +0.89(+1.85%) |
Aug 28, 2015 | 48.02 | 48.51 | 47.84 | 48.05 | 249,680 | +0.13(+0.27%) |
Aug 27, 2015 | 46.99 | 47.99 | 46.66 | 47.92 | 328,252 | +1.33(+2.85%) |
Aug 26, 2015 | 46.73 | 46.73 | 45.58 | 46.60 | 276,157 | +0.89(+1.94%) |
Aug 25, 2015 | 47.02 | 47.22 | 45.51 | 45.71 | 519,472 | +0.01(+0.02%) |
Aug 24, 2015 | 45.04 | 47.40 | 45.04 | 45.70 | 452,294 | -2.23(-4.66%) |
Aug 21, 2015 | 48.47 | 48.93 | 47.91 | 47.93 | 372,432 | -1.49(-3.02%) |
Aug 20, 2015 | 49.69 | 49.83 | 49.34 | 49.43 | 435,290 | -0.45(-0.90%) |
Aug 19, 2015 | 49.65 | 50.15 | 49.36 | 49.87 | 467,846 | -0.01(-0.02%) |
Aug 18, 2015 | 49.92 | 50.01 | 49.51 | 49.88 | 215,221 | -0.01(-0.02%) |
Aug 17, 2015 | 49.21 | 50.00 | 48.77 | 49.89 | 523,508 | +0.48(+0.96%) |
Aug 14, 2015 | 49.64 | 50.04 | 49.06 | 49.42 | 425,375 | -0.42(-0.84%) |
Aug 13, 2015 | 50.27 | 50.41 | 49.80 | 49.84 | 222,164 | -0.41(-0.82%) |
Aug 12, 2015 | 49.89 | 50.43 | 49.81 | 50.25 | 570,084 | -0.10(-0.20%) |
Aug 11, 2015 | 50.14 | 50.56 | 49.98 | 50.35 | 413,902 | -0.28(-0.56%) |
Aug 10, 2015 | 49.65 | 50.90 | 49.65 | 50.63 | 626,880 | +1.16(+2.35%) |
Aug 07, 2015 | 50.41 | 50.77 | 49.44 | 49.47 | 456,459 | -1.33(-2.61%) |
Aug 06, 2015 | 55.44 | 56.05 | 49.86 | 50.80 | 1,351,534 | -5.48(-9.74%) |
Aug 05, 2015 | 56.45 | 56.97 | 55.90 | 56.28 | 261,214 | +0.26(+0.46%) |
Aug 04, 2015 | 56.59 | 57.19 | 55.76 | 56.03 | 252,130 | -0.60(-1.07%) |
Aug 03, 2015 | 57.01 | 57.39 | 56.46 | 56.63 | 247,739 | -0.53(-0.93%) |
Jul 31, 2015 | 57.27 | 57.44 | 56.89 | 57.16 | 741,808 | +0.23(+0.40%) |
Jul 30, 2015 | 56.57 | 56.99 | 56.19 | 56.93 | 411,249 | +0.15(+0.26%) |
Jul 29, 2015 | 56.50 | 56.90 | 56.07 | 56.79 | 376,365 | +0.40(+0.71%) |
Jul 28, 2015 | 56.75 | 56.93 | 56.17 | 56.38 | 331,357 | +0.03(+0.05%) |
Jul 27, 2015 | 56.24 | 56.79 | 55.83 | 56.35 | 181,880 | -0.41(-0.73%) |
Jul 24, 2015 | 58.07 | 58.07 | 56.69 | 56.77 | 271,036 | -1.19(-2.05%) |
Jul 23, 2015 | 58.97 | 59.41 | 57.88 | 57.96 | 221,874 | -0.96(-1.63%) |
Jul 22, 2015 | 59.25 | 59.45 | 58.63 | 58.92 | 133,279 | -0.41(-0.69%) |
Jul 21, 2015 | 59.98 | 60.34 | 59.13 | 59.33 | 242,631 | -0.70(-1.16%) |
Jul 20, 2015 | 60.36 | 60.68 | 59.87 | 60.03 | 243,772 | -0.36(-0.59%) |
Jul 17, 2015 | 61.62 | 61.63 | 60.29 | 60.38 | 225,832 | -1.34(-2.17%) |
Jul 16, 2015 | 62.19 | 62.66 | 61.65 | 61.72 | 182,492 | -0.23(-0.37%) |
Jul 15, 2015 | 63.12 | 63.12 | 61.88 | 61.95 | 206,572 | -1.20(-1.90%) |
Jul 14, 2015 | 63.12 | 63.28 | 63.00 | 63.15 | 194,289 | -0.06(-0.10%) |
Jul 13, 2015 | 63.16 | 63.40 | 62.80 | 63.21 | 247,190 | +0.53(+0.85%) |
Jul 10, 2015 | 62.19 | 62.77 | 61.97 | 62.68 | 294,318 | +1.10(+1.78%) |
Jul 09, 2015 | 62.41 | 62.82 | 61.55 | 61.58 | 353,463 | +0.01(+0.01%) |
Jul 08, 2015 | 62.70 | 63.24 | 61.46 | 61.57 | 421,474 | -1.68(-2.66%) |
Jul 07, 2015 | 63.42 | 63.76 | 62.35 | 63.26 | 386,604 | -0.15(-0.23%) |
Jul 06, 2015 | 63.43 | 64.13 | 62.84 | 63.40 | 411,732 | -0.57(-0.89%) |
Jul 02, 2015 | 64.94 | 63.97 | 63.97 | 63.97 | 321,644 | -0.74(-1.15%) |
Jul 01, 2015 | 64.86 | 65.04 | 64.13 | 64.71 | 292,315 | +0.38(+0.58%) |
Jun 30, 2015 | 64.53 | 65.24 | 64.16 | 64.34 | 363,847 | +0.06(+0.10%) |
Jun 29, 2015 | 64.78 | 65.76 | 64.23 | 64.27 | 374,875 | -1.24(-1.90%) |
Jun 26, 2015 | 66.00 | 66.29 | 65.27 | 65.52 | 508,865 | -0.31(-0.47%) |
Jun 25, 2015 | 66.48 | 66.81 | 65.54 | 65.83 | 362,633 | -0.50(-0.76%) |
Jun 24, 2015 | 66.25 | 66.69 | 66.19 | 66.33 | 290,463 | -0.26(-0.38%) |
Jun 23, 2015 | 65.97 | 66.80 | 65.56 | 66.59 | 386,416 | +0.66(+1.00%) |
Jun 22, 2015 | 67.06 | 67.06 | 65.83 | 65.93 | 362,935 | -0.47(-0.70%) |
Jun 19, 2015 | 66.13 | 66.74 | 65.61 | 66.40 | 442,007 | +0.49(+0.74%) |
Jun 18, 2015 | 65.69 | 66.14 | 65.64 | 65.91 | 402,759 | +0.42(+0.64%) |
Jun 17, 2015 | 65.60 | 66.08 | 64.99 | 65.49 | 371,498 | +0.15(+0.22%) |
Jun 16, 2015 | 64.00 | 65.34 | 63.80 | 65.34 | 439,666 | +1.38(+2.16%) |
Jun 15, 2015 | 64.52 | 65.00 | 63.34 | 63.96 | 402,895 | -1.12(-1.72%) |
Jun 12, 2015 | 64.25 | 65.61 | 64.25 | 65.08 | 305,931 | +0.37(+0.57%) |
Jun 11, 2015 | 65.87 | 65.89 | 64.46 | 64.71 | 405,342 | -1.01(-1.53%) |
Jun 10, 2015 | 63.60 | 65.78 | 63.58 | 65.72 | 478,933 | +2.29(+3.61%) |
Jun 09, 2015 | 63.00 | 63.66 | 62.70 | 63.43 | 431,506 | +0.56(+0.89%) |
Jun 08, 2015 | 62.36 | 63.15 | 62.36 | 62.87 | 416,198 | +0.56(+0.89%) |
Jun 05, 2015 | 61.94 | 62.40 | 61.38 | 62.31 | 342,627 | +0.38(+0.62%) |
Jun 04, 2015 | 61.89 | 62.42 | 61.62 | 61.93 | 287,346 | -0.42(-0.67%) |
Jun 03, 2015 | 61.39 | 62.51 | 61.20 | 62.35 | 255,800 | +1.15(+1.88%) |
Jun 02, 2015 | 61.02 | 61.91 | 60.91 | 61.20 | 161,639 | +0.05(+0.09%) |
Jun 01, 2015 | 60.95 | 61.39 | 60.42 | 61.14 | 246,577 | +0.30(+0.50%) |
May 29, 2015 | 61.60 | 61.85 | 60.23 | 60.84 | 373,812 | -1.44(-2.32%) |
May 28, 2015 | 62.20 | 62.80 | 61.45 | 62.28 | 283,963 | -0.45(-0.71%) |
May 27, 2015 | 61.70 | 62.86 | 61.26 | 62.73 | 251,918 | +1.37(+2.23%) |
May 26, 2015 | 62.08 | 62.23 | 61.19 | 61.36 | 197,249 | -1.03(-1.65%) |
May 22, 2015 | 62.51 | 62.39 | 62.39 | 62.39 | 114,458 | -0.39(-0.63%) |
May 21, 2015 | 62.58 | 63.00 | 62.37 | 62.79 | 169,966 | +0.26(+0.42%) |
May 20, 2015 | 62.54 | 62.75 | 61.84 | 62.52 | 200,348 | +0.15(+0.23%) |
May 19, 2015 | 62.81 | 62.81 | 62.09 | 62.38 | 198,273 | -0.43(-0.68%) |
May 18, 2015 | 62.93 | 63.28 | 62.28 | 62.80 | 258,415 | -0.44(-0.69%) |
May 15, 2015 | 63.27 | 63.54 | 62.74 | 63.24 | 164,511 | -0.08(-0.13%) |
May 14, 2015 | 62.59 | 63.33 | 62.38 | 63.33 | 231,233 | +0.85(+1.36%) |
May 13, 2015 | 62.80 | 62.97 | 62.39 | 62.48 | 182,966 | +0.03(+0.04%) |
May 12, 2015 | 61.45 | 62.97 | 60.51 | 62.45 | 506,080 | +0.38(+0.62%) |
May 11, 2015 | 62.63 | 62.98 | 61.93 | 62.07 | 202,099 | -0.56(-0.89%) |
May 08, 2015 | 62.05 | 64.14 | 61.26 | 62.62 | 355,499 | +1.31(+2.13%) |
May 07, 2015 | 61.28 | 61.41 | 60.70 | 61.32 | 222,262 | -0.13(-0.21%) |
May 06, 2015 | 61.61 | 62.01 | 60.67 | 61.44 | 153,887 | -0.04(-0.06%) |
May 05, 2015 | 62.03 | 62.50 | 61.18 | 61.48 | 206,161 | -0.62(-1.00%) |
May 04, 2015 | 62.39 | 62.96 | 61.98 | 62.10 | 133,615 | -0.18(-0.29%) |
May 01, 2015 | 61.96 | 62.93 | 61.87 | 62.28 | 177,676 | +0.29(+0.47%) |
Apr 30, 2015 | 62.45 | 62.91 | 61.95 | 61.99 | 449,315 | -0.89(-1.42%) |
Apr 29, 2015 | 62.70 | 63.31 | 62.30 | 62.89 | 138,967 | -0.18(-0.29%) |
Apr 28, 2015 | 62.51 | 63.43 | 62.36 | 63.07 | 151,058 | +0.41(+0.66%) |
Apr 27, 2015 | 62.42 | 63.08 | 62.18 | 62.66 | 246,423 | +0.33(+0.53%) |
Apr 24, 2015 | 62.87 | 62.87 | 62.25 | 62.33 | 187,439 | -0.37(-0.60%) |
Apr 23, 2015 | 62.28 | 63.21 | 62.22 | 62.70 | 121,933 | +0.38(+0.62%) |
Apr 22, 2015 | 62.11 | 62.65 | 61.73 | 62.32 | 134,388 | +0.17(+0.28%) |
Apr 21, 2015 | 62.28 | 62.59 | 61.84 | 62.15 | 196,624 | +0.24(+0.38%) |
Apr 20, 2015 | 62.06 | 62.70 | 61.90 | 61.91 | 136,708 | +0.27(+0.44%) |
Apr 17, 2015 | 61.40 | 61.94 | 61.25 | 61.64 | 233,550 | -0.34(-0.55%) |
Apr 16, 2015 | 62.09 | 62.20 | 61.89 | 61.97 | 214,649 | -0.34(-0.54%) |
Apr 15, 2015 | 61.63 | 62.42 | 61.44 | 62.31 | 235,019 | +1.02(+1.67%) |
Apr 14, 2015 | 60.91 | 61.34 | 60.41 | 61.29 | 264,794 | +0.22(+0.36%) |
Apr 13, 2015 | 60.70 | 61.29 | 60.54 | 61.07 | 169,040 | +0.43(+0.71%) |
Apr 10, 2015 | 60.18 | 60.65 | 59.94 | 60.64 | 142,701 | +0.69(+1.16%) |
Apr 09, 2015 | 59.64 | 60.08 | 59.64 | 59.95 | 172,086 | +0.33(+0.55%) |
Apr 08, 2015 | 59.14 | 59.69 | 58.84 | 59.62 | 165,196 | +0.40(+0.68%) |
Apr 07, 2015 | 59.14 | 59.53 | 58.97 | 59.22 | 177,782 | -0.18(-0.31%) |
Apr 06, 2015 | 58.81 | 59.67 | 58.81 | 59.40 | 119,785 | +0.40(+0.68%) |
Apr 02, 2015 | 58.98 | 59.00 | 59.00 | 59.00 | 158,380 | +0.02(+0.03%) |
Apr 01, 2015 | 58.47 | 59.00 | 58.09 | 58.98 | 170,602 | +0.33(+0.56%) |
Mar 31, 2015 | 59.00 | 59.36 | 58.09 | 58.65 | 240,577 | -1.08(-1.80%) |
Mar 30, 2015 | 58.74 | 60.18 | 58.74 | 59.73 | 172,689 | +1.30(+2.22%) |
Mar 27, 2015 | 58.37 | 58.78 | 57.88 | 58.43 | 204,365 | +0.14(+0.24%) |
Mar 26, 2015 | 57.50 | 58.51 | 57.37 | 58.29 | 229,979 | +0.49(+0.85%) |
Mar 25, 2015 | 60.12 | 60.21 | 57.79 | 57.80 | 649,943 | -2.40(-3.99%) |
Mar 24, 2015 | 60.50 | 61.02 | 60.10 | 60.20 | 234,619 | -0.42(-0.69%) |
Mar 23, 2015 | 60.46 | 61.07 | 60.46 | 60.62 | 229,091 | +0.11(+0.18%) |
Mar 20, 2015 | 60.41 | 60.94 | 60.09 | 60.51 | 576,302 | +0.48(+0.81%) |
Mar 19, 2015 | 60.41 | 60.71 | 59.28 | 60.03 | 271,922 | -0.53(-0.87%) |
Mar 18, 2015 | 59.95 | 60.60 | 59.20 | 60.56 | 462,744 | +0.31(+0.52%) |
Mar 17, 2015 | 59.11 | 60.26 | 58.72 | 60.25 | 377,462 | +1.24(+2.10%) |
Mar 16, 2015 | 58.92 | 59.21 | 58.72 | 59.01 | 132,254 | +0.18(+0.31%) |
Mar 13, 2015 | 59.76 | 59.89 | 58.31 | 58.82 | 196,244 | -1.19(-1.98%) |
Mar 12, 2015 | 59.41 | 60.04 | 58.96 | 60.01 | 199,440 | +1.20(+2.03%) |
Mar 11, 2015 | 58.52 | 58.89 | 57.87 | 58.81 | 170,211 | +0.35(+0.60%) |
Mar 10, 2015 | 59.51 | 59.51 | 58.42 | 58.46 | 117,627 | -1.43(-2.39%) |
Mar 09, 2015 | 59.78 | 60.13 | 59.37 | 59.89 | 213,789 | +0.27(+0.46%) |
Mar 06, 2015 | 59.42 | 60.20 | 59.39 | 59.62 | 306,866 | -0.39(-0.65%) |
Mar 05, 2015 | 60.05 | 60.35 | 59.81 | 60.01 | 135,309 | -0.05(-0.08%) |
Mar 04, 2015 | 59.92 | 60.18 | 60.09 | 60.06 | 183,399 | -0.04(-0.06%) |
Mar 03, 2015 | 60.29 | 60.29 | 59.96 | 60.09 | 158,379 | -0.51(-0.84%) |
Mar 02, 2015 | 59.41 | 60.62 | 59.33 | 60.60 | 232,761 | +1.15(+1.93%) |
Feb 27, 2015 | 59.46 | 59.67 | 59.33 | 59.46 | 508,380 | -0.11(-0.18%) |
Feb 26, 2015 | 59.40 | 59.65 | 59.03 | 59.57 | 296,411 | +0.18(+0.31%) |
Feb 25, 2015 | 59.09 | 59.44 | 58.96 | 59.38 | 237,465 | +0.01(+0.02%) |
Feb 24, 2015 | 58.96 | 59.57 | 58.75 | 59.37 | 415,094 | +0.34(+0.57%) |
Feb 23, 2015 | 58.65 | 59.05 | 57.73 | 59.04 | 431,537 | +0.35(+0.59%) |
Feb 20, 2015 | 57.83 | 58.71 | 57.25 | 58.69 | 449,796 | +0.82(+1.42%) |
Feb 19, 2015 | 57.11 | 58.00 | 56.87 | 57.87 | 216,396 | +0.46(+0.79%) |
Feb 18, 2015 | 56.82 | 57.42 | 56.68 | 57.42 | 153,276 | +0.33(+0.57%) |
Feb 17, 2015 | 56.93 | 57.35 | 56.60 | 57.09 | 115,709 | +0.15(+0.27%) |
Feb 13, 2015 | 56.11 | 56.93 | 56.93 | 56.93 | 142,448 | +0.89(+1.59%) |
Feb 12, 2015 | 55.54 | 56.12 | 55.54 | 56.04 | 115,868 | +0.72(+1.30%) |
Feb 11, 2015 | 55.01 | 55.59 | 53.92 | 55.32 | 222,164 | +0.13(+0.23%) |
Feb 10, 2015 | 55.54 | 55.54 | 54.99 | 55.19 | 366,851 | +0.02(+0.03%) |
Feb 09, 2015 | 54.75 | 55.42 | 54.29 | 55.18 | 438,580 | +0.33(+0.60%) |
Feb 06, 2015 | 54.83 | 55.64 | 54.69 | 54.85 | 576,608 | +0.20(+0.37%) |
Feb 05, 2015 | 55.36 | 56.57 | 54.48 | 54.65 | 349,711 | -0.75(-1.35%) |
Feb 04, 2015 | 55.81 | 55.98 | 55.02 | 55.40 | 245,631 | -0.69(-1.23%) |
Feb 03, 2015 | 54.76 | 56.19 | 54.76 | 56.09 | 331,734 | +1.78(+3.29%) |
Feb 02, 2015 | 53.19 | 54.36 | 52.63 | 54.30 | 219,705 | +1.15(+2.16%) |
Jan 30, 2015 | 53.56 | 54.14 | 53.08 | 53.16 | 206,662 | -1.02(-1.88%) |
Jan 29, 2015 | 53.30 | 54.17 | 52.90 | 54.17 | 152,152 | +0.86(+1.62%) |
Jan 28, 2015 | 53.97 | 54.40 | 53.18 | 53.31 | 153,828 | -0.44(-0.81%) |
Jan 27, 2015 | 53.40 | 54.12 | 52.92 | 53.75 | 142,000 | -0.47(-0.87%) |
Jan 26, 2015 | 53.90 | 54.34 | 53.34 | 54.22 | 179,020 | +0.31(+0.57%) |
Jan 23, 2015 | 54.03 | 54.35 | 53.57 | 53.91 | 97,269 | -0.17(-0.32%) |
Jan 22, 2015 | 53.35 | 54.18 | 52.79 | 54.08 | 204,474 | +1.17(+2.20%) |
Jan 21, 2015 | 52.65 | 53.37 | 52.49 | 52.92 | 350,084 | +0.02(+0.03%) |
Jan 20, 2015 | 53.28 | 53.50 | 52.36 | 52.90 | 192,027 | -0.25(-0.48%) |
Jan 16, 2015 | 52.33 | 53.19 | 52.33 | 53.16 | 254,178 | +0.54(+1.02%) |
Jan 15, 2015 | 54.19 | 54.56 | 52.55 | 52.62 | 215,274 | -1.27(-2.37%) |
Jan 14, 2015 | 54.24 | 54.61 | 53.08 | 53.89 | 186,104 | -1.07(-1.94%) |
Jan 13, 2015 | 54.47 | 55.69 | 54.15 | 54.96 | 345,138 | +1.07(+1.98%) |
Jan 12, 2015 | 54.71 | 54.85 | 53.27 | 53.89 | 310,072 | -0.96(-1.74%) |
Jan 09, 2015 | 55.17 | 55.23 | 54.60 | 54.85 | 195,063 | -0.15(-0.28%) |
Jan 08, 2015 | 54.39 | 55.12 | 54.39 | 55.00 | 187,773 | +1.26(+2.34%) |
Jan 07, 2015 | 53.71 | 53.87 | 53.26 | 53.75 | 295,943 | +0.48(+0.91%) |
Jan 06, 2015 | 54.60 | 54.75 | 53.19 | 53.26 | 273,278 | -1.37(-2.50%) |
Jan 05, 2015 | 54.79 | 54.99 | 54.38 | 54.63 | 303,890 | -0.70(-1.27%) |
Jan 02, 2015 | 56.64 | 56.70 | 54.78 | 55.33 | 141,031 | -0.87(-1.54%) |
Dec 31, 2014 | 56.49 | 56.20 | 56.20 | 56.20 | 254,694 | -0.09(-0.16%) |
Dec 30, 2014 | 56.05 | 56.45 | 55.63 | 56.29 | 137,054 | +0.06(+0.11%) |
Dec 29, 2014 | 56.23 | 56.80 | 56.02 | 56.22 | 93,360 | -0.03(-0.05%) |
Dec 26, 2014 | 56.44 | 56.62 | 56.01 | 56.25 | 93,215 | +0.11(+0.19%) |
Dec 24, 2014 | 55.86 | 56.14 | 56.14 | 56.14 | 81,713 | +0.33(+0.59%) |
Dec 23, 2014 | 55.80 | 56.45 | 55.52 | 55.81 | 142,883 | +0.45(+0.81%) |
Dec 22, 2014 | 54.93 | 55.49 | 54.57 | 55.37 | 168,754 | +0.62(+1.13%) |
Dec 19, 2014 | 54.28 | 55.13 | 53.98 | 54.75 | 1,270,610 | +0.13(+0.23%) |
Dec 18, 2014 | 54.10 | 54.69 | 53.77 | 54.62 | 251,035 | +1.36(+2.55%) |
Dec 17, 2014 | 52.03 | 53.51 | 51.82 | 53.26 | 512,107 | +1.27(+2.45%) |
Dec 16, 2014 | 51.57 | 53.06 | 51.57 | 51.99 | 564,103 | +0.42(+0.81%) |
Dec 15, 2014 | 52.62 | 52.95 | 51.34 | 51.57 | 363,945 | -0.71(-1.36%) |
Dec 12, 2014 | 53.32 | 53.32 | 52.25 | 52.28 | 350,977 | -1.85(-3.41%) |
Dec 11, 2014 | 54.88 | 55.18 | 54.02 | 54.13 | 222,849 | -0.15(-0.29%) |
Dec 10, 2014 | 54.96 | 55.28 | 54.28 | 54.28 | 312,063 | -1.02(-1.84%) |
Dec 09, 2014 | 53.43 | 55.34 | 53.43 | 55.30 | 413,131 | +1.10(+2.03%) |
Dec 08, 2014 | 54.33 | 55.26 | 54.02 | 54.20 | 354,083 | -0.40(-0.73%) |
Dec 05, 2014 | 54.49 | 54.88 | 54.32 | 54.60 | 212,558 | +0.05(+0.10%) |
Dec 04, 2014 | 55.53 | 55.53 | 54.39 | 54.55 | 278,936 | -1.02(-1.83%) |
Dec 03, 2014 | 54.36 | 55.71 | 54.36 | 55.56 | 229,657 | +1.16(+2.14%) |
Dec 02, 2014 | 54.45 | 54.92 | 54.20 | 54.40 | 396,130 | -0.05(-0.08%) |
Dec 01, 2014 | 54.72 | 55.03 | 54.27 | 54.45 | 384,638 | -0.69(-1.25%) |
Nov 28, 2014 | 55.37 | 55.43 | 54.88 | 55.14 | 223,127 | -0.50(-0.90%) |
Nov 26, 2014 | 55.60 | 55.64 | 55.64 | 55.64 | 140,986 | +0.05(+0.08%) |
Nov 25, 2014 | 55.64 | 55.97 | 55.39 | 55.59 | 216,200 | -0.03(-0.05%) |
Nov 24, 2014 | 55.48 | 55.96 | 55.35 | 55.62 | 177,417 | +0.08(+0.15%) |
Nov 21, 2014 | 56.11 | 56.18 | 55.35 | 55.54 | 235,051 | +0.31(+0.56%) |
Nov 20, 2014 | 54.75 | 55.24 | 54.15 | 55.23 | 194,082 | +0.48(+0.88%) |
Nov 19, 2014 | 54.84 | 54.94 | 53.64 | 54.75 | 589,838 | -0.09(-0.17%) |
Nov 18, 2014 | 54.56 | 55.36 | 54.26 | 54.84 | 225,636 | +0.45(+0.83%) |
Nov 17, 2014 | 54.16 | 54.54 | 53.53 | 54.38 | 160,555 | +0.04(+0.07%) |
Nov 14, 2014 | 54.34 | 54.55 | 54.01 | 54.35 | 154,057 | -0.02(-0.03%) |
Nov 13, 2014 | 54.69 | 54.69 | 54.04 | 54.36 | 252,656 | -0.21(-0.38%) |
Nov 12, 2014 | 54.20 | 54.65 | 54.20 | 54.57 | 176,763 | -0.04(-0.07%) |
Nov 11, 2014 | 54.68 | 54.83 | 54.34 | 54.61 | 213,726 | -0.11(-0.20%) |
Nov 10, 2014 | 54.75 | 54.85 | 54.38 | 54.72 | 259,025 | +0.04(+0.07%) |
Nov 07, 2014 | 53.87 | 54.70 | 53.07 | 54.68 | 495,671 | -0.14(-0.25%) |
Nov 06, 2014 | 56.35 | 56.93 | 54.71 | 54.82 | 465,572 | -1.23(-2.19%) |
Nov 05, 2014 | 56.23 | 56.24 | 55.47 | 56.04 | 344,299 | +0.38(+0.69%) |
Nov 04, 2014 | 56.36 | 56.82 | 55.39 | 55.66 | 286,648 | -1.05(-1.86%) |
Nov 03, 2014 | 57.14 | 57.55 | 56.47 | 56.72 | 386,447 | -0.30(-0.53%) |
Oct 31, 2014 | 56.30 | 57.09 | 55.55 | 57.02 | 387,343 | +1.95(+3.55%) |
Oct 30, 2014 | 54.12 | 55.42 | 53.85 | 55.06 | 324,168 | +0.57(+1.05%) |
Oct 29, 2014 | 55.30 | 55.37 | 54.05 | 54.49 | 293,951 | -0.56(-1.02%) |
Oct 28, 2014 | 52.99 | 55.05 | 52.73 | 55.05 | 417,991 | +2.32(+4.41%) |
Oct 27, 2014 | 52.54 | 52.77 | 52.77 | 52.73 | 238,177 | -0.04(-0.07%) |
Oct 24, 2014 | 52.95 | 53.22 | 52.01 | 52.77 | 179,618 | -0.02(-0.03%) |
Oct 23, 2014 | 52.04 | 53.04 | 51.88 | 52.78 | 269,532 | +1.37(+2.67%) |
Oct 22, 2014 | 51.79 | 52.14 | 51.35 | 51.41 | 378,675 | -0.30(-0.58%) |
Oct 21, 2014 | 50.75 | 51.77 | 50.75 | 51.71 | 225,569 | +1.29(+2.56%) |
Oct 20, 2014 | 49.56 | 50.43 | 49.56 | 50.42 | 375,318 | +0.75(+1.52%) |
Oct 17, 2014 | 49.76 | 49.92 | 49.23 | 49.67 | 372,802 | +0.30(+0.61%) |
Oct 16, 2014 | 48.50 | 49.60 | 48.12 | 49.37 | 489,087 | +0.96(+1.99%) |
Oct 15, 2014 | 47.06 | 48.64 | 45.97 | 48.41 | 398,848 | +0.94(+1.97%) |
Oct 14, 2014 | 47.36 | 48.24 | 47.29 | 47.47 | 517,513 | +0.42(+0.89%) |
Oct 13, 2014 | 48.66 | 49.01 | 47.05 | 47.06 | 418,012 | -1.50(-3.09%) |
Oct 10, 2014 | 49.46 | 50.02 | 48.55 | 48.55 | 497,750 | -1.10(-2.21%) |
Oct 09, 2014 | 50.71 | 50.91 | 49.92 | 49.65 | 566,219 | -1.29(-2.53%) |
Oct 08, 2014 | 50.09 | 50.95 | 49.69 | 50.94 | 382,507 | +0.81(+1.61%) |
Oct 07, 2014 | 51.15 | 51.47 | 50.13 | 50.13 | 841,521 | -1.36(-2.64%) |
Oct 06, 2014 | 52.11 | 52.39 | 51.02 | 51.50 | 358,473 | -0.48(-0.93%) |
Oct 03, 2014 | 51.75 | 52.02 | 51.24 | 51.98 | 509,636 | +0.59(+1.15%) |
Oct 02, 2014 | 50.96 | 51.55 | 50.96 | 51.39 | 630,652 | +0.47(+0.93%) |