Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 49.51 | 49.72 | 49.07 | 49.46 | 3,417,022 | +0.71(+1.46%) |
Sep 29, 2015 | 49.34 | 49.67 | 48.51 | 48.75 | 2,332,519 | -0.58(-1.18%) |
Sep 28, 2015 | 50.66 | 50.66 | 49.14 | 49.33 | 2,385,307 | -1.49(-2.93%) |
Sep 25, 2015 | 51.32 | 51.48 | 50.47 | 50.81 | 1,909,204 | +0.02(+0.04%) |
Sep 24, 2015 | 50.76 | 51.03 | 50.29 | 50.79 | 1,875,813 | -0.28(-0.54%) |
Sep 23, 2015 | 51.61 | 51.76 | 50.82 | 51.07 | 1,509,069 | -0.44(-0.84%) |
Sep 22, 2015 | 51.15 | 51.58 | 50.93 | 51.50 | 1,335,824 | -0.42(-0.81%) |
Sep 21, 2015 | 51.55 | 52.19 | 51.34 | 51.92 | 1,746,103 | +0.72(+1.40%) |
Sep 18, 2015 | 51.61 | 51.98 | 51.12 | 51.21 | 3,889,449 | -0.95(-1.82%) |
Sep 17, 2015 | 52.21 | 52.97 | 51.94 | 52.16 | 2,195,509 | -0.02(-0.04%) |
Sep 16, 2015 | 51.49 | 52.25 | 51.36 | 52.18 | 2,008,267 | +0.73(+1.41%) |
Sep 15, 2015 | 51.33 | 51.59 | 50.89 | 51.45 | 1,649,835 | +0.36(+0.71%) |
Sep 14, 2015 | 51.42 | 51.50 | 50.83 | 51.09 | 1,288,211 | -0.41(-0.79%) |
Sep 11, 2015 | 51.04 | 51.50 | 50.79 | 51.50 | 1,773,456 | +0.34(+0.67%) |
Sep 10, 2015 | 51.37 | 51.72 | 50.88 | 51.16 | 1,521,011 | -0.16(-0.31%) |
Sep 09, 2015 | 52.73 | 52.93 | 51.20 | 51.32 | 1,652,203 | -0.99(-1.89%) |
Sep 08, 2015 | 52.23 | 52.34 | 51.71 | 52.30 | 1,831,365 | +1.02(+1.98%) |
Sep 04, 2015 | 51.29 | 51.29 | 51.29 | 51.29 | 1,758,106 | -0.69(-1.33%) |
Sep 03, 2015 | 52.07 | 52.56 | 51.75 | 51.98 | 1,919,197 | +0.31(+0.60%) |
Sep 02, 2015 | 51.62 | 51.71 | 50.93 | 51.66 | 2,356,376 | +0.59(+1.16%) |
Sep 01, 2015 | 51.11 | 52.03 | 50.77 | 51.07 | 2,535,728 | -1.21(-2.32%) |
Aug 31, 2015 | 52.70 | 52.98 | 52.14 | 52.28 | 2,404,785 | -0.47(-0.89%) |
Aug 28, 2015 | 52.81 | 53.09 | 52.36 | 52.75 | 1,917,071 | -0.17(-0.31%) |
Aug 27, 2015 | 52.31 | 53.02 | 51.92 | 52.92 | 2,643,637 | +1.00(+1.93%) |
Aug 26, 2015 | 50.82 | 52.02 | 50.28 | 51.92 | 3,289,027 | +2.01(+4.04%) |
Aug 25, 2015 | 51.25 | 51.74 | 49.82 | 49.90 | 3,343,904 | -0.22(-0.43%) |
Aug 24, 2015 | 50.02 | 51.78 | 48.49 | 50.12 | 4,286,923 | -1.95(-3.74%) |
Aug 21, 2015 | 53.05 | 53.17 | 51.95 | 52.07 | 4,190,330 | -1.47(-2.75%) |
Aug 20, 2015 | 53.92 | 54.13 | 53.52 | 53.54 | 2,019,934 | -1.02(-1.87%) |
Aug 19, 2015 | 54.62 | 55.09 | 54.29 | 54.56 | 1,437,200 | -0.44(-0.80%) |
Aug 18, 2015 | 55.13 | 55.32 | 54.83 | 55.00 | 1,506,663 | +0.03(+0.05%) |
Aug 17, 2015 | 54.47 | 55.03 | 54.19 | 54.97 | 2,319,101 | +0.15(+0.28%) |
Aug 14, 2015 | 54.36 | 54.85 | 54.25 | 54.82 | 1,493,394 | +0.38(+0.69%) |
Aug 13, 2015 | 54.31 | 54.95 | 54.31 | 54.44 | 1,904,934 | +0.13(+0.24%) |
Aug 12, 2015 | 54.47 | 54.71 | 53.55 | 54.31 | 2,295,938 | -0.60(-1.09%) |
Aug 11, 2015 | 54.62 | 55.39 | 54.51 | 54.91 | 2,628,135 | -0.34(-0.61%) |
Aug 10, 2015 | 55.19 | 55.56 | 54.85 | 55.25 | 3,079,264 | +0.54(+0.99%) |
Aug 07, 2015 | 54.77 | 55.01 | 54.27 | 54.71 | 1,608,321 | -0.19(-0.34%) |
Aug 06, 2015 | 55.34 | 55.52 | 54.48 | 54.90 | 1,791,809 | -0.48(-0.87%) |
Aug 05, 2015 | 55.61 | 55.84 | 55.19 | 55.38 | 2,119,024 | +0.35(+0.64%) |
Aug 04, 2015 | 55.05 | 55.41 | 54.77 | 55.03 | 1,994,614 | +0.24(+0.43%) |
Aug 03, 2015 | 55.18 | 55.45 | 53.92 | 54.79 | 2,697,088 | -0.86(-1.54%) |
Jul 31, 2015 | 55.40 | 55.87 | 55.03 | 55.65 | 3,705,619 | +0.31(+0.56%) |
Jul 30, 2015 | 54.80 | 55.39 | 54.62 | 55.34 | 2,376,053 | +0.48(+0.87%) |
Jul 29, 2015 | 54.57 | 54.96 | 54.11 | 54.86 | 2,466,898 | +0.25(+0.46%) |
Jul 28, 2015 | 53.62 | 54.67 | 53.09 | 54.61 | 3,057,602 | +1.26(+2.35%) |
Jul 27, 2015 | 54.11 | 54.30 | 52.82 | 53.35 | 2,972,840 | -0.43(-0.79%) |
Jul 24, 2015 | 54.83 | 55.30 | 53.01 | 53.78 | 3,983,454 | -0.12(-0.23%) |
Jul 23, 2015 | 54.07 | 54.56 | 53.74 | 53.90 | 4,092,633 | +0.36(+0.67%) |
Jul 22, 2015 | 53.43 | 53.68 | 53.27 | 53.54 | 2,064,896 | +0.07(+0.12%) |
Jul 21, 2015 | 52.72 | 53.53 | 52.44 | 53.48 | 3,258,631 | +0.87(+1.66%) |
Jul 20, 2015 | 52.38 | 52.72 | 52.31 | 52.60 | 1,755,878 | +0.27(+0.52%) |
Jul 17, 2015 | 52.48 | 52.53 | 51.99 | 52.33 | 2,062,131 | -0.40(-0.75%) |
Jul 16, 2015 | 52.82 | 52.82 | 52.18 | 52.72 | 1,938,257 | +0.25(+0.47%) |
Jul 15, 2015 | 52.47 | 52.87 | 52.20 | 52.48 | 2,290,400 | -0.04(-0.07%) |
Jul 14, 2015 | 52.68 | 52.72 | 52.31 | 52.52 | 1,554,514 | -0.12(-0.23%) |
Jul 13, 2015 | 51.81 | 52.73 | 51.81 | 52.64 | 2,787,210 | +1.20(+2.33%) |
Jul 10, 2015 | 51.10 | 51.62 | 50.76 | 51.44 | 1,934,242 | +0.98(+1.95%) |
Jul 09, 2015 | 51.01 | 51.26 | 50.44 | 50.46 | 1,668,135 | -0.06(-0.13%) |
Jul 08, 2015 | 51.32 | 51.54 | 50.43 | 50.52 | 2,053,511 | -1.16(-2.25%) |
Jul 07, 2015 | 51.32 | 51.77 | 50.70 | 51.68 | 1,832,402 | +0.45(+0.87%) |
Jul 06, 2015 | 51.59 | 51.90 | 50.94 | 51.24 | 2,865,403 | -0.78(-1.50%) |
Jul 02, 2015 | 51.82 | 52.02 | 52.02 | 52.02 | 3,302,597 | +0.34(+0.66%) |
Jul 01, 2015 | 50.59 | 51.75 | 50.47 | 51.68 | 3,525,191 | +1.34(+2.65%) |
Jun 30, 2015 | 50.23 | 50.79 | 50.13 | 50.34 | 3,983,838 | +0.65(+1.31%) |
Jun 29, 2015 | 50.51 | 50.78 | 49.66 | 49.69 | 2,662,921 | -1.40(-2.74%) |
Jun 26, 2015 | 51.07 | 51.48 | 51.06 | 51.09 | 7,232,346 | +0.19(+0.38%) |
Jun 25, 2015 | 50.27 | 51.01 | 50.27 | 50.90 | 2,909,529 | +0.18(+0.36%) |
Jun 24, 2015 | 51.34 | 51.45 | 50.70 | 50.72 | 2,302,626 | -0.73(-1.42%) |
Jun 23, 2015 | 50.95 | 51.78 | 50.91 | 51.45 | 3,213,622 | +0.82(+1.63%) |
Jun 22, 2015 | 50.92 | 50.92 | 50.49 | 50.62 | 1,780,821 | +0.04(+0.07%) |
Jun 19, 2015 | 50.60 | 50.90 | 50.59 | 50.59 | 3,126,326 | -0.14(-0.28%) |
Jun 18, 2015 | 50.22 | 50.94 | 50.21 | 50.73 | 2,104,692 | +0.58(+1.15%) |
Jun 17, 2015 | 50.17 | 50.29 | 49.67 | 50.15 | 2,390,530 | +0.06(+0.12%) |
Jun 16, 2015 | 49.77 | 50.17 | 49.56 | 50.10 | 2,125,571 | +0.40(+0.80%) |
Jun 15, 2015 | 49.17 | 49.94 | 49.17 | 49.70 | 2,518,972 | -0.25(-0.49%) |
Jun 12, 2015 | 50.02 | 50.21 | 49.79 | 49.95 | 2,181,485 | -0.29(-0.57%) |
Jun 11, 2015 | 50.57 | 50.79 | 50.19 | 50.23 | 1,972,501 | -0.32(-0.63%) |
Jun 10, 2015 | 50.40 | 50.93 | 50.26 | 50.55 | 2,483,550 | +0.43(+0.86%) |
Jun 09, 2015 | 50.32 | 50.53 | 49.81 | 50.12 | 1,683,805 | -0.09(-0.17%) |
Jun 08, 2015 | 50.53 | 50.65 | 50.20 | 50.21 | 1,567,788 | -0.48(-0.95%) |
Jun 05, 2015 | 50.62 | 50.95 | 50.38 | 50.69 | 1,879,170 | +0.01(+0.01%) |
Jun 04, 2015 | 50.75 | 51.16 | 50.62 | 50.68 | 1,941,330 | -0.44(-0.86%) |
Jun 03, 2015 | 50.76 | 51.22 | 50.52 | 51.12 | 1,770,323 | +0.38(+0.75%) |
Jun 02, 2015 | 50.66 | 51.00 | 50.31 | 50.74 | 2,026,808 | +0.29(+0.57%) |
Jun 01, 2015 | 50.77 | 50.80 | 50.26 | 50.45 | 1,776,277 | -0.16(-0.31%) |
May 29, 2015 | 51.07 | 51.07 | 50.49 | 50.61 | 3,423,304 | -0.47(-0.91%) |
May 28, 2015 | 49.90 | 51.58 | 49.84 | 51.08 | 4,493,368 | +1.19(+2.39%) |
May 27, 2015 | 49.76 | 49.94 | 49.18 | 49.88 | 3,936,518 | -0.09(-0.19%) |
May 26, 2015 | 50.83 | 51.09 | 49.86 | 49.98 | 3,500,499 | -1.30(-2.54%) |
May 22, 2015 | 51.27 | 51.28 | 51.28 | 51.28 | 1,686,518 | +0.06(+0.11%) |
May 21, 2015 | 51.03 | 51.31 | 50.83 | 51.22 | 1,937,670 | +0.06(+0.13%) |
May 20, 2015 | 51.51 | 51.52 | 51.12 | 51.16 | 2,234,831 | -0.19(-0.36%) |
May 19, 2015 | 51.69 | 51.74 | 51.23 | 51.34 | 1,873,339 | -0.23(-0.45%) |
May 18, 2015 | 51.28 | 51.67 | 51.25 | 51.57 | 1,568,197 | +0.37(+0.72%) |
May 15, 2015 | 50.92 | 51.23 | 50.66 | 51.21 | 3,498,550 | +0.49(+0.96%) |
May 14, 2015 | 50.79 | 50.97 | 50.26 | 50.72 | 3,143,922 | +0.24(+0.47%) |
May 13, 2015 | 51.17 | 51.44 | 50.14 | 50.48 | 3,525,303 | -0.76(-1.49%) |
May 12, 2015 | 51.23 | 51.41 | 50.78 | 51.24 | 1,856,254 | -0.36(-0.70%) |
May 11, 2015 | 51.69 | 51.92 | 51.48 | 51.60 | 2,501,360 | -0.06(-0.13%) |
May 08, 2015 | 51.46 | 51.97 | 51.44 | 51.67 | 2,009,378 | +0.67(+1.31%) |
May 07, 2015 | 50.72 | 51.16 | 50.72 | 51.00 | 2,753,508 | +0.14(+0.28%) |
May 06, 2015 | 51.34 | 51.56 | 50.60 | 50.85 | 2,683,434 | -0.52(-1.02%) |
May 05, 2015 | 51.22 | 51.80 | 51.16 | 51.38 | 2,760,571 | +0.17(+0.34%) |
May 04, 2015 | 51.98 | 52.08 | 51.03 | 51.21 | 3,724,174 | -0.57(-1.10%) |
May 01, 2015 | 52.25 | 52.44 | 50.11 | 51.77 | 5,945,028 | -0.27(-0.52%) |
Apr 30, 2015 | 52.46 | 52.79 | 51.88 | 52.05 | 3,661,583 | -0.54(-1.02%) |
Apr 29, 2015 | 52.69 | 52.74 | 52.16 | 52.59 | 2,065,771 | -0.19(-0.35%) |
Apr 28, 2015 | 52.70 | 52.86 | 52.27 | 52.77 | 1,390,050 | -0.01(-0.03%) |
Apr 27, 2015 | 53.14 | 53.32 | 52.67 | 52.79 | 1,661,634 | -0.17(-0.33%) |
Apr 24, 2015 | 53.30 | 53.32 | 52.93 | 52.96 | 1,278,775 | -0.15(-0.28%) |
Apr 23, 2015 | 53.05 | 53.44 | 52.89 | 53.11 | 2,193,943 | +0.00(+0.00%) |
Apr 22, 2015 | 53.57 | 53.58 | 52.89 | 53.11 | 1,354,020 | -0.30(-0.57%) |
Apr 21, 2015 | 53.46 | 53.59 | 53.20 | 53.41 | 1,644,883 | +0.26(+0.49%) |
Apr 20, 2015 | 53.34 | 53.58 | 53.02 | 53.15 | 1,864,220 | +0.17(+0.31%) |
Apr 17, 2015 | 53.23 | 53.41 | 52.83 | 52.99 | 2,033,829 | -0.56(-1.05%) |
Apr 16, 2015 | 53.53 | 53.84 | 53.44 | 53.55 | 1,075,608 | -0.02(-0.04%) |
Apr 15, 2015 | 53.92 | 54.29 | 53.51 | 53.57 | 1,769,490 | -0.08(-0.15%) |
Apr 14, 2015 | 53.81 | 53.94 | 53.40 | 53.65 | 1,761,525 | -0.16(-0.29%) |
Apr 13, 2015 | 54.23 | 54.48 | 53.81 | 53.81 | 1,592,257 | -0.50(-0.93%) |
Apr 10, 2015 | 54.09 | 54.35 | 53.82 | 54.31 | 1,890,366 | +0.22(+0.41%) |
Apr 09, 2015 | 54.37 | 54.62 | 53.86 | 54.09 | 1,439,961 | -0.23(-0.42%) |
Apr 08, 2015 | 54.39 | 54.66 | 53.92 | 54.32 | 1,886,157 | -0.03(-0.05%) |
Apr 07, 2015 | 54.45 | 54.63 | 54.14 | 54.35 | 2,018,923 | -0.12(-0.21%) |
Apr 06, 2015 | 53.86 | 54.74 | 53.74 | 54.46 | 1,774,379 | +0.22(+0.41%) |
Apr 02, 2015 | 53.90 | 54.24 | 54.24 | 54.24 | 1,496,143 | +0.32(+0.60%) |
Apr 01, 2015 | 54.17 | 54.17 | 53.35 | 53.92 | 2,201,168 | -0.20(-0.37%) |
Mar 31, 2015 | 53.93 | 54.45 | 53.81 | 54.12 | 3,567,394 | +0.13(+0.24%) |
Mar 30, 2015 | 53.63 | 54.17 | 53.63 | 53.99 | 1,229,943 | +0.55(+1.04%) |
Mar 27, 2015 | 53.21 | 53.69 | 53.09 | 53.43 | 1,176,070 | +0.34(+0.65%) |
Mar 26, 2015 | 52.93 | 53.38 | 52.47 | 53.09 | 1,592,146 | -0.14(-0.26%) |
Mar 25, 2015 | 54.18 | 54.32 | 53.23 | 53.23 | 2,497,913 | -0.95(-1.75%) |
Mar 24, 2015 | 54.55 | 54.57 | 54.00 | 54.17 | 1,848,590 | -0.43(-0.79%) |
Mar 23, 2015 | 54.17 | 54.96 | 54.08 | 54.60 | 2,692,668 | +0.53(+0.98%) |
Mar 20, 2015 | 53.40 | 54.15 | 53.25 | 54.07 | 7,111,267 | +0.86(+1.61%) |
Mar 19, 2015 | 53.11 | 53.32 | 52.84 | 53.22 | 1,524,600 | +0.12(+0.22%) |
Mar 18, 2015 | 52.40 | 53.28 | 51.91 | 53.10 | 3,062,112 | +0.58(+1.11%) |
Mar 17, 2015 | 52.40 | 52.72 | 52.26 | 52.52 | 2,876,945 | -0.05(-0.10%) |
Mar 16, 2015 | 52.64 | 52.82 | 52.39 | 52.57 | 1,702,391 | +0.17(+0.32%) |
Mar 13, 2015 | 52.70 | 52.99 | 52.08 | 52.41 | 2,122,822 | -0.21(-0.40%) |
Mar 12, 2015 | 52.59 | 52.76 | 52.26 | 52.61 | 3,735,332 | +0.36(+0.69%) |
Mar 11, 2015 | 53.19 | 53.32 | 52.15 | 52.26 | 2,997,420 | -0.91(-1.70%) |
Mar 10, 2015 | 53.30 | 53.58 | 53.10 | 53.16 | 1,878,018 | -0.78(-1.45%) |
Mar 09, 2015 | 53.68 | 54.09 | 53.48 | 53.94 | 1,887,855 | +0.42(+0.78%) |
Mar 06, 2015 | 54.23 | 54.30 | 53.41 | 53.53 | 2,177,095 | -0.91(-1.66%) |
Mar 05, 2015 | 54.97 | 55.03 | 54.35 | 54.43 | 2,443,239 | -0.30(-0.55%) |
Mar 04, 2015 | 54.80 | 54.95 | 54.38 | 54.73 | 1,689,845 | -0.14(-0.26%) |
Mar 03, 2015 | 54.90 | 55.13 | 54.63 | 54.88 | 2,073,530 | -0.39(-0.71%) |
Mar 02, 2015 | 54.76 | 55.41 | 54.63 | 55.27 | 2,711,917 | +0.41(+0.76%) |
Feb 27, 2015 | 54.93 | 55.06 | 54.75 | 54.85 | 2,422,163 | -0.16(-0.29%) |
Feb 26, 2015 | 55.38 | 55.49 | 54.88 | 55.01 | 2,692,574 | -0.52(-0.94%) |
Feb 25, 2015 | 54.75 | 55.69 | 54.75 | 55.53 | 3,872,916 | +0.92(+1.69%) |
Feb 24, 2015 | 54.55 | 54.87 | 54.46 | 54.61 | 2,426,406 | +0.11(+0.20%) |
Feb 23, 2015 | 54.28 | 54.60 | 54.14 | 54.50 | 3,552,221 | +0.26(+0.49%) |
Feb 20, 2015 | 53.27 | 54.26 | 53.09 | 54.24 | 3,153,034 | +0.97(+1.81%) |
Feb 19, 2015 | 53.92 | 53.98 | 53.26 | 53.27 | 5,110,237 | -0.64(-1.18%) |
Feb 18, 2015 | 53.66 | 54.17 | 53.66 | 53.91 | 4,647,242 | -0.04(-0.08%) |
Feb 17, 2015 | 53.59 | 54.33 | 53.10 | 53.95 | 4,165,945 | +0.10(+0.19%) |
Feb 13, 2015 | 52.12 | 53.85 | 53.85 | 53.85 | 7,787,764 | +3.05(+6.00%) |
Feb 12, 2015 | 50.28 | 50.99 | 50.22 | 50.80 | 5,606,412 | +0.67(+1.33%) |
Feb 11, 2015 | 49.75 | 50.21 | 49.75 | 50.14 | 4,050,799 | +0.31(+0.62%) |
Feb 10, 2015 | 49.62 | 50.12 | 49.45 | 49.83 | 5,182,521 | +0.67(+1.35%) |
Feb 09, 2015 | 49.42 | 49.43 | 48.55 | 49.17 | 5,993,712 | -0.39(-0.78%) |
Feb 06, 2015 | 50.54 | 50.65 | 49.55 | 49.55 | 5,091,151 | -0.71(-1.41%) |
Feb 05, 2015 | 49.63 | 50.33 | 49.50 | 50.26 | 3,850,313 | +0.97(+1.97%) |
Feb 04, 2015 | 49.80 | 50.16 | 48.78 | 49.29 | 10,774,618 | -1.62(-3.18%) |
Feb 03, 2015 | 49.97 | 50.95 | 49.87 | 50.90 | 4,268,979 | +1.32(+2.66%) |
Feb 02, 2015 | 48.89 | 49.62 | 48.87 | 49.59 | 5,446,486 | -0.05(-0.10%) |
Jan 30, 2015 | 50.07 | 50.61 | 49.58 | 49.64 | 4,154,607 | -1.45(-2.83%) |
Jan 29, 2015 | 51.02 | 51.41 | 50.56 | 51.08 | 4,361,261 | +0.26(+0.51%) |
Jan 28, 2015 | 51.27 | 51.71 | 50.80 | 50.83 | 3,743,205 | -0.02(-0.04%) |
Jan 27, 2015 | 50.63 | 51.04 | 50.12 | 50.85 | 3,767,195 | -0.31(-0.60%) |
Jan 26, 2015 | 50.68 | 51.34 | 50.50 | 51.16 | 3,431,741 | +0.26(+0.51%) |
Jan 23, 2015 | 51.66 | 51.69 | 50.85 | 50.90 | 4,816,564 | -0.72(-1.40%) |
Jan 22, 2015 | 51.50 | 51.94 | 51.21 | 51.62 | 5,608,230 | +0.33(+0.64%) |
Jan 21, 2015 | 51.16 | 51.61 | 51.00 | 51.29 | 4,534,731 | -0.14(-0.26%) |
Jan 20, 2015 | 51.49 | 52.21 | 51.00 | 51.43 | 4,070,605 | -0.50(-0.96%) |
Jan 16, 2015 | 51.47 | 51.96 | 51.06 | 51.93 | 3,136,392 | +0.46(+0.89%) |
Jan 15, 2015 | 52.99 | 53.39 | 51.41 | 51.47 | 4,335,395 | -1.52(-2.86%) |
Jan 14, 2015 | 52.81 | 53.51 | 52.62 | 52.99 | 2,577,154 | -0.74(-1.37%) |
Jan 13, 2015 | 54.23 | 55.02 | 53.30 | 53.72 | 4,171,366 | -0.16(-0.31%) |
Jan 12, 2015 | 53.99 | 54.35 | 53.67 | 53.89 | 2,940,850 | +0.05(+0.09%) |
Jan 09, 2015 | 54.03 | 54.20 | 53.36 | 53.84 | 3,440,667 | -0.04(-0.08%) |
Jan 08, 2015 | 53.24 | 53.90 | 53.14 | 53.88 | 2,995,975 | +1.19(+2.25%) |
Jan 07, 2015 | 52.36 | 52.84 | 52.19 | 52.69 | 2,359,663 | +0.67(+1.28%) |
Jan 06, 2015 | 52.34 | 52.78 | 51.68 | 52.03 | 2,785,146 | -0.31(-0.59%) |
Jan 05, 2015 | 52.41 | 52.78 | 52.11 | 52.34 | 2,741,867 | -0.44(-0.84%) |
Jan 02, 2015 | 53.80 | 54.00 | 52.33 | 52.78 | 1,837,061 | -0.82(-1.52%) |
Dec 31, 2014 | 54.07 | 53.60 | 53.60 | 53.60 | 1,473,534 | -0.15(-0.28%) |
Dec 30, 2014 | 53.73 | 54.06 | 53.53 | 53.75 | 1,244,732 | -0.25(-0.46%) |
Dec 29, 2014 | 53.47 | 54.33 | 53.47 | 54.00 | 1,343,061 | +0.30(+0.56%) |
Dec 26, 2014 | 53.50 | 53.91 | 53.39 | 53.70 | 947,878 | +0.29(+0.55%) |
Dec 24, 2014 | 53.47 | 53.40 | 53.40 | 53.40 | 717,062 | -0.01(-0.01%) |
Dec 23, 2014 | 53.06 | 53.72 | 53.00 | 53.41 | 1,204,955 | +0.39(+0.74%) |
Dec 22, 2014 | 52.61 | 53.02 | 52.43 | 53.02 | 1,241,007 | +0.49(+0.93%) |
Dec 19, 2014 | 53.52 | 53.57 | 52.32 | 52.53 | 3,538,353 | -0.84(-1.57%) |
Dec 18, 2014 | 52.92 | 53.40 | 52.56 | 53.37 | 2,547,955 | +1.04(+1.98%) |
Dec 17, 2014 | 51.20 | 52.48 | 51.13 | 52.33 | 2,246,065 | +1.30(+2.55%) |
Dec 16, 2014 | 51.73 | 51.93 | 51.00 | 51.03 | 2,328,264 | -0.89(-1.72%) |
Dec 15, 2014 | 52.23 | 52.60 | 51.41 | 51.92 | 2,438,332 | -0.09(-0.17%) |
Dec 12, 2014 | 52.24 | 52.88 | 51.99 | 52.01 | 1,867,263 | -0.47(-0.89%) |
Dec 11, 2014 | 52.19 | 52.92 | 52.08 | 52.47 | 1,814,844 | +0.49(+0.95%) |
Dec 10, 2014 | 52.41 | 52.54 | 51.91 | 51.98 | 2,287,563 | -0.39(-0.74%) |
Dec 09, 2014 | 52.01 | 52.53 | 51.52 | 52.36 | 2,205,224 | -0.09(-0.16%) |
Dec 08, 2014 | 52.74 | 52.84 | 52.23 | 52.45 | 1,784,934 | -0.27(-0.52%) |
Dec 05, 2014 | 52.92 | 53.14 | 52.50 | 52.72 | 1,848,483 | -0.15(-0.28%) |
Dec 04, 2014 | 52.99 | 53.24 | 52.68 | 52.87 | 1,673,116 | -0.26(-0.48%) |
Dec 03, 2014 | 52.70 | 53.18 | 52.64 | 53.13 | 1,634,153 | +0.26(+0.49%) |
Dec 02, 2014 | 52.91 | 53.08 | 52.47 | 52.87 | 2,514,747 | +0.36(+0.69%) |
Dec 01, 2014 | 52.95 | 53.19 | 52.40 | 52.51 | 1,869,733 | -1.05(-1.96%) |
Nov 28, 2014 | 53.11 | 53.74 | 53.09 | 53.56 | 1,467,674 | +0.80(+1.51%) |
Nov 26, 2014 | 52.77 | 52.76 | 52.76 | 52.76 | 1,575,920 | -0.01(-0.01%) |
Nov 25, 2014 | 52.73 | 52.99 | 52.47 | 52.77 | 3,500,204 | +0.11(+0.20%) |
Nov 24, 2014 | 52.67 | 52.90 | 52.25 | 52.66 | 2,399,769 | +0.20(+0.38%) |
Nov 21, 2014 | 52.95 | 52.97 | 52.37 | 52.46 | 2,617,369 | +0.18(+0.34%) |
Nov 20, 2014 | 51.45 | 52.37 | 51.45 | 52.28 | 2,788,011 | +0.51(+0.99%) |
Nov 19, 2014 | 51.58 | 51.92 | 51.34 | 51.77 | 1,632,631 | +0.16(+0.32%) |
Nov 18, 2014 | 50.94 | 51.87 | 50.83 | 51.60 | 2,214,240 | +0.79(+1.56%) |
Nov 17, 2014 | 50.56 | 51.01 | 50.37 | 50.81 | 1,482,797 | +0.23(+0.45%) |
Nov 14, 2014 | 50.70 | 50.91 | 50.52 | 50.59 | 1,828,144 | -0.24(-0.48%) |
Nov 13, 2014 | 50.98 | 51.06 | 50.49 | 50.83 | 1,322,436 | -0.11(-0.21%) |
Nov 12, 2014 | 50.40 | 50.96 | 50.19 | 50.93 | 2,333,846 | +0.69(+1.38%) |
Nov 11, 2014 | 50.41 | 50.49 | 50.00 | 50.24 | 2,438,316 | -0.07(-0.14%) |
Nov 10, 2014 | 49.76 | 50.40 | 49.70 | 50.31 | 2,952,300 | +0.59(+1.19%) |
Nov 07, 2014 | 48.94 | 49.77 | 48.82 | 49.72 | 2,370,207 | +0.63(+1.28%) |
Nov 06, 2014 | 48.80 | 49.15 | 48.69 | 49.10 | 2,235,844 | +0.29(+0.60%) |
Nov 05, 2014 | 48.85 | 48.98 | 48.61 | 48.80 | 1,817,501 | +0.42(+0.87%) |
Nov 04, 2014 | 48.34 | 48.48 | 47.89 | 48.38 | 1,541,907 | +0.01(+0.01%) |
Nov 03, 2014 | 48.36 | 48.45 | 48.11 | 48.38 | 1,925,724 | +0.16(+0.33%) |
Oct 31, 2014 | 48.52 | 48.65 | 48.04 | 48.22 | 2,311,920 | +0.29(+0.61%) |
Oct 30, 2014 | 47.57 | 48.25 | 47.44 | 47.93 | 1,898,870 | +0.25(+0.52%) |
Oct 29, 2014 | 47.96 | 48.28 | 47.41 | 47.68 | 2,176,306 | -0.36(-0.76%) |
Oct 28, 2014 | 47.87 | 48.08 | 47.63 | 48.04 | 2,091,994 | +0.33(+0.70%) |
Oct 27, 2014 | 47.38 | 47.83 | 47.38 | 47.71 | 1,880,229 | +0.33(+0.69%) |
Oct 24, 2014 | 47.09 | 47.61 | 47.02 | 47.38 | 2,221,779 | +0.19(+0.39%) |
Oct 23, 2014 | 47.76 | 48.20 | 47.12 | 47.19 | 3,034,492 | -0.31(-0.65%) |
Oct 22, 2014 | 47.63 | 48.16 | 47.48 | 47.50 | 3,132,824 | +0.00(+0.00%) |
Oct 21, 2014 | 45.93 | 47.54 | 45.91 | 47.50 | 3,028,524 | +1.93(+4.24%) |
Oct 20, 2014 | 45.34 | 45.90 | 44.53 | 45.57 | 4,057,611 | +0.14(+0.31%) |
Oct 17, 2014 | 45.85 | 46.01 | 45.42 | 45.43 | 4,247,916 | -0.16(-0.34%) |
Oct 16, 2014 | 44.10 | 45.72 | 44.07 | 45.58 | 3,485,287 | +0.84(+1.88%) |
Oct 15, 2014 | 44.96 | 45.03 | 44.00 | 44.74 | 4,453,229 | -0.82(-1.80%) |
Oct 14, 2014 | 45.50 | 45.79 | 45.27 | 45.56 | 2,416,162 | +0.14(+0.30%) |
Oct 13, 2014 | 46.03 | 46.20 | 45.35 | 45.43 | 2,802,548 | -0.56(-1.21%) |
Oct 10, 2014 | 46.41 | 46.77 | 45.98 | 45.98 | 2,475,579 | -0.36(-0.77%) |
Oct 09, 2014 | 47.51 | 47.56 | 46.20 | 46.34 | 2,632,161 | -1.17(-2.46%) |
Oct 08, 2014 | 46.93 | 47.56 | 46.87 | 47.51 | 2,840,931 | +0.71(+1.52%) |
Oct 07, 2014 | 47.04 | 47.28 | 46.78 | 46.80 | 1,501,129 | -0.55(-1.16%) |
Oct 06, 2014 | 48.04 | 48.08 | 47.30 | 47.34 | 1,609,273 | -0.61(-1.26%) |
Oct 03, 2014 | 47.74 | 48.06 | 47.61 | 47.95 | 2,121,086 | +0.48(+1.02%) |
Oct 02, 2014 | 47.02 | 47.54 | 46.58 | 47.46 | 1,887,835 | +0.52(+1.11%) |