Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 48.96 | 50.11 | 48.80 | 49.42 | 2,040,980 | +0.99(+2.03%) |
Sep 29, 2015 | 48.55 | 49.09 | 47.99 | 48.44 | 1,934,561 | +0.10(+0.21%) |
Sep 28, 2015 | 50.37 | 50.54 | 48.29 | 48.34 | 2,546,065 | -2.52(-4.95%) |
Sep 25, 2015 | 51.84 | 51.84 | 50.52 | 50.86 | 2,145,743 | -0.57(-1.11%) |
Sep 24, 2015 | 51.13 | 51.67 | 49.71 | 51.43 | 2,445,528 | -0.35(-0.68%) |
Sep 23, 2015 | 53.16 | 53.42 | 51.70 | 51.78 | 1,358,550 | -1.26(-2.38%) |
Sep 22, 2015 | 53.09 | 53.37 | 52.47 | 53.04 | 1,520,405 | -1.11(-2.06%) |
Sep 21, 2015 | 53.22 | 54.33 | 53.04 | 54.16 | 1,489,780 | +1.28(+2.41%) |
Sep 18, 2015 | 52.88 | 53.57 | 52.46 | 52.88 | 2,001,709 | -1.13(-2.09%) |
Sep 17, 2015 | 54.32 | 55.14 | 53.87 | 54.01 | 1,136,764 | -0.47(-0.86%) |
Sep 16, 2015 | 53.46 | 54.63 | 53.46 | 54.48 | 1,137,731 | +0.89(+1.67%) |
Sep 15, 2015 | 52.94 | 53.65 | 52.74 | 53.58 | 1,228,316 | +0.82(+1.56%) |
Sep 14, 2015 | 53.30 | 53.33 | 52.32 | 52.76 | 952,007 | -0.60(-1.13%) |
Sep 11, 2015 | 53.19 | 53.49 | 52.77 | 53.36 | 1,484,262 | -0.21(-0.40%) |
Sep 10, 2015 | 53.41 | 54.19 | 53.17 | 53.58 | 1,154,282 | +0.10(+0.19%) |
Sep 09, 2015 | 55.16 | 55.67 | 53.40 | 53.48 | 1,544,241 | -0.68(-1.25%) |
Sep 08, 2015 | 53.92 | 54.43 | 53.38 | 54.15 | 1,541,039 | +1.36(+2.57%) |
Sep 04, 2015 | 52.89 | 52.79 | 52.79 | 52.79 | 2,097,834 | -1.31(-2.43%) |
Sep 03, 2015 | 53.98 | 54.52 | 53.58 | 54.11 | 2,003,199 | +0.73(+1.37%) |
Sep 02, 2015 | 54.34 | 54.34 | 52.53 | 53.38 | 1,387,327 | +0.20(+0.39%) |
Sep 01, 2015 | 53.27 | 54.03 | 52.68 | 53.17 | 1,847,673 | -1.85(-3.35%) |
Aug 31, 2015 | 54.86 | 55.46 | 53.66 | 55.02 | 1,244,066 | -0.19(-0.34%) |
Aug 28, 2015 | 54.66 | 55.86 | 54.66 | 55.21 | 1,832,667 | +0.06(+0.11%) |
Aug 27, 2015 | 54.06 | 55.57 | 53.87 | 55.15 | 2,357,327 | +2.10(+3.95%) |
Aug 26, 2015 | 52.69 | 53.37 | 51.72 | 53.05 | 3,313,845 | +1.59(+3.10%) |
Aug 25, 2015 | 54.12 | 54.16 | 51.44 | 51.46 | 2,519,491 | -0.87(-1.65%) |
Aug 24, 2015 | 52.63 | 54.51 | 48.48 | 52.32 | 2,105,885 | -2.33(-4.27%) |
Aug 21, 2015 | 55.81 | 56.14 | 54.65 | 54.65 | 1,610,657 | -1.45(-2.58%) |
Aug 20, 2015 | 56.73 | 57.37 | 55.85 | 56.11 | 2,216,067 | -0.92(-1.61%) |
Aug 19, 2015 | 57.75 | 57.75 | 56.54 | 57.02 | 1,654,254 | -1.37(-2.34%) |
Aug 18, 2015 | 58.31 | 58.70 | 57.97 | 58.39 | 1,056,946 | -0.39(-0.66%) |
Aug 17, 2015 | 57.80 | 58.90 | 57.05 | 58.78 | 1,194,460 | +0.69(+1.19%) |
Aug 14, 2015 | 58.61 | 58.79 | 57.94 | 58.09 | 1,378,985 | -0.71(-1.21%) |
Aug 13, 2015 | 58.68 | 58.84 | 58.23 | 58.80 | 1,588,505 | -0.04(-0.06%) |
Aug 12, 2015 | 58.36 | 59.02 | 57.94 | 58.84 | 1,849,602 | -0.11(-0.18%) |
Aug 11, 2015 | 59.43 | 59.58 | 58.52 | 58.95 | 1,981,483 | -1.62(-2.67%) |
Aug 10, 2015 | 58.66 | 60.60 | 58.23 | 60.56 | 1,448,037 | +2.35(+4.03%) |
Aug 07, 2015 | 58.45 | 58.84 | 58.00 | 58.22 | 1,381,063 | -0.35(-0.60%) |
Aug 06, 2015 | 58.62 | 58.88 | 58.06 | 58.57 | 1,509,265 | +0.02(+0.04%) |
Aug 05, 2015 | 59.72 | 59.98 | 58.53 | 58.54 | 1,184,139 | -0.57(-0.96%) |
Aug 04, 2015 | 59.17 | 59.59 | 58.95 | 59.11 | 1,609,200 | +0.23(+0.39%) |
Aug 03, 2015 | 59.41 | 59.60 | 58.47 | 58.88 | 1,636,325 | -0.65(-1.08%) |
Jul 31, 2015 | 60.14 | 60.14 | 59.27 | 59.53 | 1,864,875 | -0.14(-0.24%) |
Jul 30, 2015 | 59.36 | 59.80 | 58.79 | 59.67 | 1,710,556 | +0.39(+0.65%) |
Jul 29, 2015 | 58.41 | 60.02 | 58.41 | 59.29 | 2,209,401 | +0.80(+1.38%) |
Jul 28, 2015 | 56.10 | 59.57 | 55.99 | 58.48 | 6,250,055 | +3.73(+6.81%) |
Jul 27, 2015 | 55.36 | 55.47 | 54.41 | 54.75 | 3,359,172 | -1.09(-1.96%) |
Jul 24, 2015 | 56.58 | 56.79 | 55.48 | 55.85 | 2,269,905 | -0.74(-1.30%) |
Jul 23, 2015 | 57.50 | 57.50 | 55.44 | 56.58 | 3,450,089 | -0.90(-1.56%) |
Jul 22, 2015 | 58.09 | 58.28 | 57.34 | 57.48 | 1,570,027 | -0.67(-1.15%) |
Jul 21, 2015 | 58.28 | 58.80 | 58.03 | 58.15 | 1,907,224 | -0.24(-0.40%) |
Jul 20, 2015 | 59.07 | 59.18 | 58.30 | 58.38 | 1,355,943 | -0.98(-1.65%) |
Jul 17, 2015 | 60.64 | 61.04 | 59.06 | 59.36 | 2,159,361 | -1.10(-1.82%) |
Jul 16, 2015 | 60.31 | 60.64 | 59.53 | 60.46 | 2,253,785 | +0.27(+0.45%) |
Jul 15, 2015 | 60.08 | 60.49 | 59.75 | 60.19 | 2,313,653 | +0.01(+0.01%) |
Jul 14, 2015 | 58.85 | 60.23 | 58.75 | 60.18 | 1,553,631 | +1.06(+1.80%) |
Jul 13, 2015 | 58.88 | 59.19 | 58.54 | 59.12 | 1,343,261 | +0.51(+0.87%) |
Jul 10, 2015 | 58.66 | 59.12 | 58.36 | 58.61 | 1,401,652 | +0.63(+1.09%) |
Jul 09, 2015 | 58.64 | 59.06 | 57.96 | 57.98 | 1,431,616 | +0.38(+0.66%) |
Jul 08, 2015 | 59.32 | 59.32 | 57.55 | 57.60 | 1,989,967 | -1.89(-3.18%) |
Jul 07, 2015 | 59.35 | 59.64 | 57.75 | 59.49 | 3,523,521 | -0.08(-0.14%) |
Jul 06, 2015 | 60.16 | 60.63 | 59.40 | 59.58 | 2,070,347 | -1.31(-2.16%) |
Jul 02, 2015 | 61.66 | 60.89 | 60.89 | 60.89 | 2,539,948 | -0.65(-1.06%) |
Jul 01, 2015 | 62.86 | 62.86 | 61.33 | 61.54 | 1,927,959 | -0.58(-0.94%) |
Jun 30, 2015 | 63.09 | 63.54 | 61.71 | 62.13 | 2,793,427 | -0.59(-0.94%) |
Jun 29, 2015 | 62.76 | 63.13 | 62.43 | 62.72 | 3,433,593 | -0.87(-1.37%) |
Jun 26, 2015 | 63.13 | 63.71 | 63.08 | 63.59 | 4,167,707 | +0.46(+0.73%) |
Jun 25, 2015 | 62.60 | 63.36 | 62.59 | 63.13 | 2,115,100 | +0.62(+0.98%) |
Jun 24, 2015 | 63.10 | 63.71 | 62.35 | 62.51 | 1,716,836 | -0.51(-0.81%) |
Jun 23, 2015 | 62.94 | 63.19 | 62.81 | 63.02 | 1,917,878 | -0.03(-0.05%) |
Jun 22, 2015 | 62.30 | 63.41 | 61.96 | 63.05 | 3,269,651 | +1.94(+3.18%) |
Jun 19, 2015 | 61.13 | 61.69 | 60.92 | 61.11 | 3,395,908 | +0.08(+0.14%) |
Jun 18, 2015 | 60.05 | 61.19 | 59.99 | 61.03 | 2,279,046 | +1.08(+1.80%) |
Jun 17, 2015 | 59.62 | 59.99 | 59.29 | 59.95 | 1,384,968 | +0.47(+0.79%) |
Jun 16, 2015 | 58.93 | 59.53 | 58.66 | 59.48 | 938,262 | +0.51(+0.86%) |
Jun 15, 2015 | 58.53 | 58.99 | 57.93 | 58.97 | 1,316,745 | -0.12(-0.21%) |
Jun 12, 2015 | 59.12 | 59.27 | 58.68 | 59.09 | 918,456 | -0.12(-0.21%) |
Jun 11, 2015 | 59.41 | 59.61 | 59.04 | 59.21 | 1,003,330 | -0.14(-0.24%) |
Jun 10, 2015 | 59.20 | 59.64 | 59.11 | 59.35 | 1,397,097 | +0.55(+0.94%) |
Jun 09, 2015 | 58.92 | 59.13 | 58.54 | 58.80 | 1,826,142 | -0.02(-0.03%) |
Jun 08, 2015 | 58.66 | 59.22 | 58.58 | 58.82 | 2,028,387 | +0.44(+0.75%) |
Jun 05, 2015 | 58.54 | 58.78 | 58.07 | 58.38 | 2,177,854 | -0.39(-0.66%) |
Jun 04, 2015 | 58.75 | 59.10 | 58.14 | 58.77 | 2,075,227 | -0.36(-0.61%) |
Jun 03, 2015 | 58.35 | 59.44 | 58.16 | 59.13 | 2,053,089 | +1.00(+1.72%) |
Jun 02, 2015 | 57.81 | 58.44 | 57.28 | 58.13 | 2,250,891 | +0.21(+0.37%) |
Jun 01, 2015 | 58.49 | 58.57 | 57.35 | 57.92 | 2,531,591 | -0.08(-0.13%) |
May 29, 2015 | 57.97 | 59.28 | 57.76 | 58.00 | 2,608,463 | +0.20(+0.34%) |
May 28, 2015 | 57.75 | 57.87 | 57.47 | 57.80 | 1,065,711 | -0.05(-0.09%) |
May 27, 2015 | 57.61 | 58.09 | 57.44 | 57.85 | 1,237,974 | +0.14(+0.24%) |
May 26, 2015 | 58.80 | 58.80 | 57.43 | 57.72 | 1,851,760 | -1.25(-2.13%) |
May 22, 2015 | 58.95 | 58.97 | 58.97 | 58.97 | 1,111,006 | -0.05(-0.09%) |
May 21, 2015 | 58.37 | 59.15 | 58.37 | 59.02 | 1,411,662 | +0.63(+1.09%) |
May 20, 2015 | 58.34 | 58.68 | 58.04 | 58.39 | 1,269,079 | +0.18(+0.31%) |
May 19, 2015 | 58.63 | 58.98 | 57.90 | 58.21 | 1,886,364 | -0.66(-1.13%) |
May 18, 2015 | 59.13 | 59.29 | 58.40 | 58.87 | 1,350,057 | -0.24(-0.41%) |
May 15, 2015 | 58.97 | 59.17 | 58.47 | 59.11 | 1,736,353 | +0.03(+0.05%) |
May 14, 2015 | 59.42 | 59.53 | 59.02 | 59.08 | 1,925,138 | -0.05(-0.09%) |
May 13, 2015 | 59.49 | 59.56 | 58.93 | 59.14 | 2,162,148 | -0.32(-0.53%) |
May 12, 2015 | 60.18 | 60.26 | 59.26 | 59.45 | 1,536,335 | -1.06(-1.75%) |
May 11, 2015 | 60.35 | 60.84 | 59.94 | 60.51 | 2,813,467 | +0.02(+0.02%) |
May 08, 2015 | 60.07 | 60.62 | 59.79 | 60.50 | 2,301,104 | +1.34(+2.26%) |
May 07, 2015 | 59.48 | 59.56 | 58.99 | 59.16 | 2,356,804 | -0.50(-0.84%) |
May 06, 2015 | 60.34 | 60.67 | 59.44 | 59.66 | 2,227,971 | -0.43(-0.72%) |
May 05, 2015 | 59.98 | 61.14 | 59.94 | 60.09 | 2,964,598 | +0.66(+1.12%) |
May 04, 2015 | 59.68 | 59.98 | 59.26 | 59.42 | 2,630,178 | -0.06(-0.10%) |
May 01, 2015 | 58.13 | 60.00 | 57.62 | 59.48 | 3,828,407 | +1.90(+3.31%) |
Apr 30, 2015 | 57.53 | 57.79 | 56.92 | 57.58 | 2,169,798 | -0.05(-0.09%) |
Apr 29, 2015 | 56.79 | 57.70 | 56.76 | 57.63 | 1,487,441 | +0.41(+0.71%) |
Apr 28, 2015 | 57.07 | 57.25 | 56.43 | 57.22 | 1,650,282 | -0.15(-0.26%) |
Apr 27, 2015 | 57.06 | 57.63 | 56.91 | 57.38 | 1,694,287 | +0.36(+0.64%) |
Apr 24, 2015 | 57.07 | 57.57 | 56.72 | 57.01 | 1,483,026 | +0.13(+0.23%) |
Apr 23, 2015 | 57.36 | 57.77 | 56.88 | 56.88 | 2,027,097 | -0.59(-1.03%) |
Apr 22, 2015 | 56.47 | 57.72 | 56.34 | 57.47 | 2,331,788 | +1.17(+2.08%) |
Apr 21, 2015 | 57.19 | 57.32 | 55.79 | 56.30 | 2,561,324 | -0.89(-1.56%) |
Apr 20, 2015 | 57.69 | 57.98 | 56.84 | 57.19 | 2,271,226 | -0.11(-0.20%) |
Apr 17, 2015 | 57.93 | 58.67 | 56.62 | 57.31 | 3,664,661 | +0.39(+0.68%) |
Apr 16, 2015 | 56.72 | 57.26 | 56.45 | 56.92 | 3,149,268 | +0.02(+0.04%) |
Apr 15, 2015 | 55.59 | 57.11 | 55.49 | 56.90 | 3,375,236 | +1.60(+2.90%) |
Apr 14, 2015 | 54.56 | 55.55 | 54.51 | 55.30 | 2,241,186 | +0.82(+1.50%) |
Apr 13, 2015 | 54.67 | 54.75 | 54.35 | 54.48 | 1,482,271 | -0.14(-0.25%) |
Apr 10, 2015 | 54.39 | 54.63 | 53.92 | 54.62 | 1,948,046 | +0.30(+0.56%) |
Apr 09, 2015 | 53.22 | 54.44 | 52.89 | 54.32 | 2,061,860 | +1.28(+2.42%) |
Apr 08, 2015 | 52.83 | 53.36 | 52.43 | 53.03 | 2,413,244 | +0.22(+0.41%) |
Apr 07, 2015 | 52.53 | 52.95 | 52.49 | 52.81 | 2,196,933 | +0.32(+0.62%) |
Apr 06, 2015 | 52.01 | 52.79 | 51.56 | 52.49 | 3,075,648 | +1.07(+2.07%) |
Apr 02, 2015 | 51.47 | 51.42 | 51.42 | 51.42 | 1,728,526 | -0.10(-0.19%) |
Apr 01, 2015 | 52.10 | 52.37 | 51.22 | 51.52 | 2,146,470 | -0.80(-1.53%) |
Mar 31, 2015 | 52.59 | 52.97 | 52.13 | 52.32 | 2,187,356 | -0.86(-1.62%) |
Mar 30, 2015 | 52.43 | 53.57 | 52.40 | 53.18 | 1,826,609 | +1.28(+2.46%) |
Mar 27, 2015 | 52.06 | 52.36 | 51.42 | 51.91 | 2,635,404 | -0.09(-0.17%) |
Mar 26, 2015 | 51.98 | 52.62 | 51.77 | 52.00 | 2,005,584 | -0.02(-0.03%) |
Mar 25, 2015 | 52.43 | 52.74 | 51.88 | 52.01 | 1,974,185 | -0.29(-0.56%) |
Mar 24, 2015 | 52.40 | 52.71 | 52.16 | 52.31 | 963,953 | -0.26(-0.50%) |
Mar 23, 2015 | 52.46 | 53.18 | 52.43 | 52.57 | 1,818,790 | +0.10(+0.19%) |
Mar 20, 2015 | 52.13 | 52.68 | 51.92 | 52.47 | 2,353,856 | +0.39(+0.75%) |
Mar 19, 2015 | 53.06 | 53.06 | 51.93 | 52.08 | 2,246,552 | -1.38(-2.59%) |
Mar 18, 2015 | 51.72 | 53.95 | 51.44 | 53.46 | 1,992,817 | +1.40(+2.68%) |
Mar 17, 2015 | 51.86 | 52.28 | 51.27 | 52.06 | 1,936,159 | -0.24(-0.46%) |
Mar 16, 2015 | 52.25 | 52.53 | 51.48 | 52.31 | 2,964,996 | -0.30(-0.57%) |
Mar 13, 2015 | 53.13 | 53.27 | 52.06 | 52.61 | 1,898,636 | -0.74(-1.39%) |
Mar 12, 2015 | 53.15 | 53.58 | 52.96 | 53.35 | 1,240,827 | +0.49(+0.93%) |
Mar 11, 2015 | 53.14 | 53.90 | 52.78 | 52.86 | 1,784,046 | -0.44(-0.83%) |
Mar 10, 2015 | 53.46 | 53.68 | 53.14 | 53.30 | 1,347,045 | -0.86(-1.58%) |
Mar 09, 2015 | 54.17 | 54.47 | 54.01 | 54.16 | 1,329,250 | -0.02(-0.04%) |
Mar 06, 2015 | 54.93 | 55.16 | 54.06 | 54.18 | 2,080,220 | -1.07(-1.93%) |
Mar 05, 2015 | 56.16 | 56.16 | 54.84 | 55.25 | 2,802,506 | -0.68(-1.22%) |
Mar 04, 2015 | 56.08 | 56.11 | 55.47 | 55.93 | 1,730,437 | +0.11(+0.19%) |
Mar 03, 2015 | 56.34 | 56.59 | 55.52 | 55.83 | 1,854,914 | -0.82(-1.45%) |
Mar 02, 2015 | 55.93 | 56.66 | 55.22 | 56.64 | 1,678,888 | +0.71(+1.28%) |
Feb 27, 2015 | 56.53 | 56.82 | 55.92 | 55.93 | 1,724,584 | -0.62(-1.10%) |
Feb 26, 2015 | 56.91 | 57.45 | 56.26 | 56.55 | 1,751,795 | -0.71(-1.25%) |
Feb 25, 2015 | 57.03 | 57.49 | 57.03 | 57.27 | 995,736 | +0.30(+0.53%) |
Feb 24, 2015 | 57.29 | 57.45 | 56.77 | 56.97 | 881,197 | -0.05(-0.08%) |
Feb 23, 2015 | 56.45 | 57.15 | 56.21 | 57.01 | 1,567,131 | +0.32(+0.57%) |
Feb 20, 2015 | 55.93 | 56.84 | 55.64 | 56.69 | 1,233,819 | +0.59(+1.04%) |
Feb 19, 2015 | 56.27 | 56.73 | 55.85 | 56.10 | 2,225,820 | -0.63(-1.11%) |
Feb 18, 2015 | 56.65 | 56.94 | 56.34 | 56.73 | 1,307,991 | -0.26(-0.45%) |
Feb 17, 2015 | 56.56 | 57.28 | 56.11 | 56.99 | 1,769,801 | +0.15(+0.26%) |
Feb 13, 2015 | 56.59 | 56.84 | 56.84 | 56.84 | 1,669,846 | +0.42(+0.75%) |
Feb 12, 2015 | 55.85 | 56.66 | 55.85 | 56.42 | 1,385,585 | +0.93(+1.68%) |
Feb 11, 2015 | 55.65 | 55.77 | 54.77 | 55.49 | 1,616,457 | -0.35(-0.62%) |
Feb 10, 2015 | 56.17 | 56.17 | 55.16 | 55.83 | 1,514,517 | -0.19(-0.34%) |
Feb 09, 2015 | 54.98 | 56.61 | 54.98 | 56.02 | 2,457,318 | +1.04(+1.89%) |
Feb 06, 2015 | 55.61 | 56.07 | 54.87 | 54.98 | 1,954,822 | -0.56(-1.00%) |
Feb 05, 2015 | 54.26 | 55.87 | 54.26 | 55.54 | 2,120,078 | +1.60(+2.97%) |
Feb 04, 2015 | 54.12 | 54.59 | 53.45 | 53.94 | 2,340,496 | -0.98(-1.79%) |
Feb 03, 2015 | 52.84 | 55.04 | 52.84 | 54.92 | 4,325,698 | +2.46(+4.68%) |
Feb 02, 2015 | 53.36 | 53.78 | 51.63 | 52.47 | 3,460,218 | -0.78(-1.47%) |
Jan 30, 2015 | 50.93 | 53.87 | 50.42 | 53.25 | 5,401,106 | +1.69(+3.28%) |
Jan 29, 2015 | 51.84 | 52.02 | 50.91 | 51.56 | 3,561,323 | -0.01(-0.01%) |
Jan 28, 2015 | 53.20 | 53.44 | 51.43 | 51.57 | 1,960,281 | -1.25(-2.38%) |
Jan 27, 2015 | 51.77 | 53.26 | 51.68 | 52.82 | 1,768,423 | +0.41(+0.79%) |
Jan 26, 2015 | 52.08 | 52.71 | 51.65 | 52.41 | 2,138,451 | +0.47(+0.91%) |
Jan 23, 2015 | 53.68 | 53.79 | 51.90 | 51.93 | 3,821,241 | -2.51(-4.61%) |
Jan 22, 2015 | 53.96 | 54.53 | 53.47 | 54.44 | 2,293,374 | +0.92(+1.73%) |
Jan 21, 2015 | 52.20 | 53.61 | 51.38 | 53.52 | 2,586,956 | +1.04(+1.99%) |
Jan 20, 2015 | 53.57 | 53.78 | 52.06 | 52.48 | 3,293,827 | -0.91(-1.70%) |
Jan 16, 2015 | 52.23 | 53.52 | 52.09 | 53.38 | 3,002,882 | +0.95(+1.82%) |
Jan 15, 2015 | 53.57 | 53.63 | 52.39 | 52.43 | 3,245,402 | -0.74(-1.38%) |
Jan 14, 2015 | 53.01 | 53.30 | 51.97 | 53.17 | 2,781,079 | -0.72(-1.34%) |
Jan 13, 2015 | 55.05 | 55.45 | 53.18 | 53.89 | 2,549,425 | -0.63(-1.16%) |
Jan 12, 2015 | 55.76 | 55.88 | 54.23 | 54.52 | 2,260,306 | -1.40(-2.50%) |
Jan 09, 2015 | 56.88 | 57.01 | 55.47 | 55.92 | 1,545,716 | -0.66(-1.17%) |
Jan 08, 2015 | 55.52 | 56.58 | 55.22 | 56.58 | 3,065,878 | +1.70(+3.09%) |
Jan 07, 2015 | 55.72 | 55.75 | 54.71 | 54.88 | 2,223,594 | -0.35(-0.64%) |
Jan 06, 2015 | 55.40 | 55.92 | 54.58 | 55.23 | 1,993,753 | -0.23(-0.42%) |
Jan 05, 2015 | 56.84 | 56.90 | 55.37 | 55.46 | 2,801,746 | -1.98(-3.45%) |
Jan 02, 2015 | 57.11 | 57.59 | 56.81 | 57.45 | 2,085,245 | +0.47(+0.82%) |
Dec 31, 2014 | 57.54 | 56.98 | 56.98 | 56.98 | 1,360,586 | -0.54(-0.94%) |
Dec 30, 2014 | 57.30 | 57.76 | 57.00 | 57.52 | 1,216,921 | +0.17(+0.30%) |
Dec 29, 2014 | 57.61 | 58.00 | 57.13 | 57.35 | 1,227,726 | -0.30(-0.52%) |
Dec 26, 2014 | 57.42 | 58.10 | 57.37 | 57.65 | 814,108 | -0.04(-0.07%) |
Dec 24, 2014 | 57.87 | 57.69 | 57.69 | 57.69 | 573,789 | +0.03(+0.05%) |
Dec 23, 2014 | 57.81 | 58.09 | 57.43 | 57.66 | 2,005,818 | +0.20(+0.35%) |
Dec 22, 2014 | 56.79 | 57.46 | 56.49 | 57.46 | 1,857,576 | +0.66(+1.16%) |
Dec 19, 2014 | 56.49 | 57.04 | 56.15 | 56.79 | 3,178,629 | +0.62(+1.11%) |
Dec 18, 2014 | 55.28 | 56.19 | 54.87 | 56.17 | 2,327,518 | +1.41(+2.58%) |
Dec 17, 2014 | 54.14 | 54.89 | 53.86 | 54.76 | 4,271,635 | +1.00(+1.86%) |
Dec 16, 2014 | 53.77 | 55.25 | 53.38 | 53.76 | 3,191,964 | -0.36(-0.67%) |
Dec 15, 2014 | 54.94 | 55.47 | 54.10 | 54.12 | 3,874,178 | -0.38(-0.70%) |
Dec 12, 2014 | 56.25 | 56.30 | 54.37 | 54.50 | 3,521,990 | -2.37(-4.16%) |
Dec 11, 2014 | 57.07 | 58.03 | 56.67 | 56.87 | 2,362,792 | +0.19(+0.33%) |
Dec 10, 2014 | 59.21 | 59.24 | 56.29 | 56.68 | 2,980,686 | -2.69(-4.53%) |
Dec 09, 2014 | 58.77 | 59.43 | 58.20 | 59.37 | 2,138,811 | -0.12(-0.20%) |
Dec 08, 2014 | 60.41 | 60.72 | 59.21 | 59.49 | 2,631,440 | -0.66(-1.11%) |
Dec 05, 2014 | 61.22 | 61.36 | 59.87 | 60.16 | 3,371,461 | -2.02(-3.26%) |
Dec 04, 2014 | 62.76 | 62.91 | 61.84 | 62.18 | 2,079,730 | -0.84(-1.34%) |
Dec 03, 2014 | 62.33 | 63.21 | 62.08 | 63.03 | 1,881,540 | +0.52(+0.82%) |
Dec 02, 2014 | 61.76 | 62.61 | 61.38 | 62.51 | 1,692,170 | +1.12(+1.83%) |
Dec 01, 2014 | 62.01 | 62.01 | 60.80 | 61.39 | 1,942,817 | -0.57(-0.92%) |
Nov 28, 2014 | 64.18 | 64.18 | 61.80 | 61.96 | 1,622,560 | -2.87(-4.43%) |
Nov 26, 2014 | 64.62 | 64.83 | 64.83 | 64.83 | 859,223 | +0.27(+0.42%) |
Nov 25, 2014 | 64.91 | 65.46 | 64.47 | 64.56 | 1,215,527 | -0.66(-1.01%) |
Nov 24, 2014 | 65.68 | 65.72 | 64.84 | 65.21 | 2,106,599 | -0.43(-0.65%) |
Nov 21, 2014 | 65.20 | 66.45 | 65.20 | 65.64 | 2,426,185 | +1.38(+2.15%) |
Nov 20, 2014 | 63.50 | 64.26 | 63.34 | 64.26 | 1,633,077 | +0.55(+0.86%) |
Nov 19, 2014 | 63.84 | 63.91 | 63.28 | 63.71 | 1,974,348 | -0.16(-0.26%) |
Nov 18, 2014 | 62.84 | 63.95 | 62.54 | 63.88 | 1,273,326 | +1.15(+1.83%) |
Nov 17, 2014 | 62.63 | 62.82 | 62.47 | 62.73 | 871,072 | -0.17(-0.27%) |
Nov 14, 2014 | 62.67 | 62.92 | 62.35 | 62.90 | 968,460 | +0.46(+0.73%) |
Nov 13, 2014 | 62.97 | 62.98 | 62.07 | 62.44 | 986,861 | -0.37(-0.58%) |
Nov 12, 2014 | 62.89 | 63.03 | 62.32 | 62.81 | 1,688,399 | -0.20(-0.32%) |
Nov 11, 2014 | 62.59 | 63.20 | 62.35 | 63.01 | 1,896,317 | +0.37(+0.58%) |
Nov 10, 2014 | 61.56 | 62.74 | 61.49 | 62.64 | 3,523,745 | +1.02(+1.66%) |
Nov 07, 2014 | 61.59 | 61.63 | 60.70 | 61.62 | 2,419,714 | +0.01(+0.01%) |
Nov 06, 2014 | 61.43 | 62.50 | 60.97 | 61.61 | 2,133,252 | +0.31(+0.51%) |
Nov 05, 2014 | 60.54 | 61.46 | 60.51 | 61.30 | 1,506,324 | +1.14(+1.89%) |
Nov 04, 2014 | 61.62 | 61.73 | 59.77 | 60.16 | 3,495,679 | -1.13(-1.84%) |
Nov 03, 2014 | 61.65 | 62.06 | 61.06 | 61.29 | 3,327,572 | +0.93(+1.55%) |
Oct 31, 2014 | 58.52 | 61.00 | 57.87 | 60.36 | 4,500,933 | +3.74(+6.61%) |
Oct 30, 2014 | 55.30 | 56.79 | 55.29 | 56.61 | 2,572,135 | +0.93(+1.68%) |
Oct 29, 2014 | 57.14 | 57.43 | 55.35 | 55.68 | 3,754,829 | -1.52(-2.65%) |
Oct 28, 2014 | 56.03 | 57.20 | 55.68 | 57.20 | 2,147,550 | +1.65(+2.97%) |
Oct 27, 2014 | 57.32 | 57.95 | 55.07 | 55.55 | 3,824,878 | -2.41(-4.15%) |
Oct 24, 2014 | 58.26 | 58.27 | 56.94 | 57.95 | 2,096,295 | -0.33(-0.56%) |
Oct 23, 2014 | 58.56 | 58.94 | 57.91 | 58.28 | 1,826,136 | +0.28(+0.48%) |
Oct 22, 2014 | 58.71 | 59.12 | 57.97 | 58.00 | 1,971,734 | -0.35(-0.60%) |
Oct 21, 2014 | 57.67 | 58.54 | 56.49 | 58.36 | 1,463,085 | +1.65(+2.91%) |
Oct 20, 2014 | 55.90 | 56.70 | 55.65 | 56.70 | 2,186,168 | +0.56(+1.00%) |
Oct 17, 2014 | 56.23 | 56.91 | 55.89 | 56.14 | 1,668,640 | +0.60(+1.08%) |
Oct 16, 2014 | 53.82 | 55.72 | 53.82 | 55.55 | 1,807,466 | +0.65(+1.18%) |
Oct 15, 2014 | 53.69 | 55.08 | 52.59 | 54.90 | 2,231,237 | +0.49(+0.89%) |
Oct 14, 2014 | 53.66 | 55.52 | 53.61 | 54.41 | 2,837,859 | +0.99(+1.86%) |
Oct 13, 2014 | 55.72 | 56.07 | 53.39 | 53.42 | 2,514,299 | -2.31(-4.14%) |
Oct 10, 2014 | 56.62 | 56.77 | 55.11 | 55.73 | 3,528,392 | -1.11(-1.95%) |
Oct 09, 2014 | 58.46 | 58.54 | 56.82 | 56.83 | 1,807,620 | -1.72(-2.94%) |
Oct 08, 2014 | 57.89 | 58.67 | 57.14 | 58.55 | 2,018,059 | +0.56(+0.97%) |
Oct 07, 2014 | 58.87 | 58.95 | 57.98 | 57.99 | 1,737,332 | -1.38(-2.33%) |
Oct 06, 2014 | 59.33 | 59.75 | 59.16 | 59.37 | 1,358,467 | +0.41(+0.70%) |
Oct 03, 2014 | 59.06 | 59.63 | 58.78 | 58.96 | 2,515,169 | +0.25(+0.43%) |
Oct 02, 2014 | 58.86 | 59.02 | 57.79 | 58.71 | 2,406,684 | -0.31(-0.53%) |