Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 55.60 | 55.65 | 54.24 | 55.12 | 2,447,768 | -1.18(-2.09%) |
Oct 29, 2015 | 55.86 | 56.38 | 55.46 | 56.30 | 1,927,122 | +0.02(+0.04%) |
Oct 28, 2015 | 55.10 | 56.30 | 54.91 | 56.28 | 1,437,779 | +1.15(+2.09%) |
Oct 27, 2015 | 54.33 | 55.23 | 54.03 | 55.12 | 2,202,529 | +0.37(+0.68%) |
Oct 26, 2015 | 55.55 | 55.60 | 54.69 | 54.75 | 1,033,406 | -0.86(-1.54%) |
Oct 23, 2015 | 54.95 | 55.91 | 54.54 | 55.60 | 1,990,047 | +1.08(+1.97%) |
Oct 22, 2015 | 53.72 | 54.86 | 53.44 | 54.53 | 1,977,039 | +1.81(+3.43%) |
Oct 21, 2015 | 53.70 | 54.19 | 52.64 | 52.72 | 1,055,417 | -0.70(-1.32%) |
Oct 20, 2015 | 52.69 | 54.27 | 52.44 | 53.42 | 1,607,501 | +0.73(+1.38%) |
Oct 19, 2015 | 52.33 | 52.79 | 51.94 | 52.69 | 1,613,024 | -0.02(-0.04%) |
Oct 16, 2015 | 53.67 | 54.05 | 52.27 | 52.72 | 2,272,786 | -0.70(-1.30%) |
Oct 15, 2015 | 54.05 | 54.36 | 52.51 | 53.41 | 3,016,532 | -0.52(-0.96%) |
Oct 14, 2015 | 53.53 | 54.31 | 53.32 | 53.93 | 1,878,524 | -0.21(-0.40%) |
Oct 13, 2015 | 53.64 | 54.70 | 53.29 | 54.15 | 1,305,475 | -0.09(-0.17%) |
Oct 12, 2015 | 54.18 | 54.39 | 53.56 | 54.24 | 855,063 | +0.15(+0.27%) |
Oct 09, 2015 | 55.04 | 55.07 | 53.47 | 54.09 | 1,687,421 | -0.52(-0.95%) |
Oct 08, 2015 | 53.77 | 54.84 | 53.69 | 54.61 | 1,335,993 | +0.79(+1.48%) |
Oct 07, 2015 | 53.68 | 54.54 | 53.18 | 53.82 | 2,265,778 | +0.37(+0.69%) |
Oct 06, 2015 | 52.42 | 53.57 | 52.27 | 53.45 | 2,041,846 | +1.20(+2.29%) |
Oct 05, 2015 | 51.19 | 52.49 | 51.03 | 52.25 | 1,417,978 | +1.59(+3.14%) |
Oct 02, 2015 | 49.36 | 50.78 | 48.76 | 50.66 | 2,180,689 | +0.63(+1.27%) |
Oct 01, 2015 | 49.75 | 50.21 | 49.15 | 50.03 | 1,654,065 | +0.60(+1.21%) |
Sep 30, 2015 | 48.97 | 50.12 | 48.81 | 49.43 | 2,040,566 | +0.99(+2.03%) |
Sep 29, 2015 | 48.56 | 49.10 | 48.00 | 48.45 | 1,934,169 | +0.10(+0.21%) |
Sep 28, 2015 | 50.38 | 50.55 | 48.30 | 48.35 | 2,545,549 | -2.52(-4.96%) |
Sep 25, 2015 | 51.85 | 51.85 | 50.53 | 50.87 | 2,145,309 | -0.57(-1.11%) |
Sep 24, 2015 | 51.14 | 51.68 | 49.72 | 51.44 | 2,445,033 | -0.35(-0.68%) |
Sep 23, 2015 | 53.18 | 53.44 | 51.71 | 51.79 | 1,358,275 | -1.26(-2.38%) |
Sep 22, 2015 | 53.10 | 53.38 | 52.48 | 53.05 | 1,520,097 | -1.12(-2.06%) |
Sep 21, 2015 | 53.23 | 54.34 | 53.05 | 54.17 | 1,489,479 | +1.28(+2.41%) |
Sep 18, 2015 | 52.89 | 53.58 | 52.47 | 52.89 | 2,001,303 | -1.13(-2.09%) |
Sep 17, 2015 | 54.33 | 55.15 | 53.88 | 54.02 | 1,136,534 | -0.47(-0.86%) |
Sep 16, 2015 | 53.47 | 54.64 | 53.47 | 54.49 | 1,137,501 | +0.89(+1.67%) |
Sep 15, 2015 | 52.95 | 53.66 | 52.76 | 53.60 | 1,228,067 | +0.82(+1.56%) |
Sep 14, 2015 | 53.31 | 53.34 | 52.33 | 52.77 | 951,815 | -0.60(-1.13%) |
Sep 11, 2015 | 53.20 | 53.50 | 52.78 | 53.37 | 1,483,962 | -0.21(-0.40%) |
Sep 10, 2015 | 53.42 | 54.20 | 53.18 | 53.59 | 1,154,049 | +0.10(+0.19%) |
Sep 09, 2015 | 55.17 | 55.68 | 53.41 | 53.49 | 1,543,928 | -0.68(-1.25%) |
Sep 08, 2015 | 53.93 | 54.44 | 53.39 | 54.16 | 1,540,727 | +1.36(+2.57%) |
Sep 04, 2015 | 52.90 | 52.81 | 52.81 | 52.81 | 2,097,409 | -1.31(-2.43%) |
Sep 03, 2015 | 53.99 | 54.53 | 53.59 | 54.12 | 2,002,793 | +0.73(+1.37%) |
Sep 02, 2015 | 54.35 | 54.35 | 52.54 | 53.39 | 1,387,046 | +0.21(+0.39%) |
Sep 01, 2015 | 53.28 | 54.04 | 52.69 | 53.19 | 1,847,299 | -1.85(-3.35%) |
Aug 31, 2015 | 54.87 | 55.47 | 53.67 | 55.03 | 1,243,814 | -0.19(-0.34%) |
Aug 28, 2015 | 54.67 | 55.87 | 54.67 | 55.22 | 1,832,296 | +0.06(+0.11%) |
Aug 27, 2015 | 54.07 | 55.58 | 53.88 | 55.16 | 2,356,850 | +2.10(+3.95%) |
Aug 26, 2015 | 52.70 | 53.38 | 51.73 | 53.06 | 3,313,174 | +1.59(+3.10%) |
Aug 25, 2015 | 54.13 | 54.17 | 51.45 | 51.47 | 2,518,981 | -0.87(-1.65%) |
Aug 24, 2015 | 52.64 | 54.52 | 48.49 | 52.33 | 2,105,458 | -2.33(-4.27%) |
Aug 21, 2015 | 55.82 | 56.15 | 54.66 | 54.67 | 1,610,330 | -1.45(-2.58%) |
Aug 20, 2015 | 56.74 | 57.38 | 55.86 | 56.12 | 2,215,618 | -0.92(-1.61%) |
Aug 19, 2015 | 57.76 | 57.76 | 56.55 | 57.04 | 1,653,919 | -1.37(-2.34%) |
Aug 18, 2015 | 58.33 | 58.71 | 57.98 | 58.40 | 1,056,732 | -0.39(-0.66%) |
Aug 17, 2015 | 57.81 | 58.91 | 57.06 | 58.79 | 1,194,218 | +0.69(+1.19%) |
Aug 14, 2015 | 58.62 | 58.80 | 57.95 | 58.10 | 1,378,706 | -0.71(-1.21%) |
Aug 13, 2015 | 58.69 | 58.85 | 58.24 | 58.81 | 1,588,183 | -0.04(-0.06%) |
Aug 12, 2015 | 58.37 | 59.03 | 57.95 | 58.85 | 1,849,228 | -0.11(-0.18%) |
Aug 11, 2015 | 59.44 | 59.59 | 58.53 | 58.96 | 1,981,082 | -1.62(-2.67%) |
Aug 10, 2015 | 58.67 | 60.61 | 58.24 | 60.57 | 1,447,744 | +2.35(+4.03%) |
Aug 07, 2015 | 58.46 | 58.85 | 58.02 | 58.23 | 1,380,783 | -0.35(-0.60%) |
Aug 06, 2015 | 58.63 | 58.89 | 58.07 | 58.58 | 1,508,960 | +0.02(+0.04%) |
Aug 05, 2015 | 59.73 | 59.99 | 58.54 | 58.55 | 1,183,899 | -0.57(-0.96%) |
Aug 04, 2015 | 59.18 | 59.60 | 58.96 | 59.12 | 1,608,874 | +0.23(+0.39%) |
Aug 03, 2015 | 59.42 | 59.61 | 58.48 | 58.90 | 1,635,993 | -0.65(-1.08%) |
Jul 31, 2015 | 60.15 | 60.15 | 59.28 | 59.54 | 1,864,498 | -0.14(-0.24%) |
Jul 30, 2015 | 59.37 | 59.81 | 58.80 | 59.69 | 1,710,209 | +0.39(+0.65%) |
Jul 29, 2015 | 58.43 | 60.04 | 58.43 | 59.30 | 2,208,954 | +0.80(+1.38%) |
Jul 28, 2015 | 56.11 | 59.58 | 56.00 | 58.49 | 6,248,789 | +3.73(+6.81%) |
Jul 27, 2015 | 55.37 | 55.48 | 54.42 | 54.76 | 3,358,492 | -1.09(-1.96%) |
Jul 24, 2015 | 56.59 | 56.80 | 55.49 | 55.86 | 2,269,446 | -0.74(-1.30%) |
Jul 23, 2015 | 57.51 | 57.51 | 55.46 | 56.59 | 3,449,391 | -0.90(-1.56%) |
Jul 22, 2015 | 58.10 | 58.30 | 57.35 | 57.49 | 1,569,710 | -0.67(-1.15%) |
Jul 21, 2015 | 58.29 | 58.81 | 58.05 | 58.16 | 1,906,838 | -0.24(-0.40%) |
Jul 20, 2015 | 59.08 | 59.19 | 58.31 | 58.39 | 1,355,668 | -0.98(-1.65%) |
Jul 17, 2015 | 60.65 | 61.05 | 59.07 | 59.37 | 2,158,924 | -1.10(-1.82%) |
Jul 16, 2015 | 60.32 | 60.65 | 59.54 | 60.48 | 2,253,329 | +0.27(+0.45%) |
Jul 15, 2015 | 60.09 | 60.50 | 59.76 | 60.20 | 2,313,185 | +0.01(+0.01%) |
Jul 14, 2015 | 58.86 | 60.24 | 58.76 | 60.19 | 1,553,316 | +1.06(+1.80%) |
Jul 13, 2015 | 58.90 | 59.20 | 58.55 | 59.13 | 1,342,989 | +0.51(+0.87%) |
Jul 10, 2015 | 58.67 | 59.13 | 58.37 | 58.62 | 1,401,368 | +0.63(+1.09%) |
Jul 09, 2015 | 58.65 | 59.07 | 57.97 | 57.99 | 1,431,326 | +0.38(+0.66%) |
Jul 08, 2015 | 59.33 | 59.33 | 57.56 | 57.61 | 1,989,564 | -1.89(-3.18%) |
Jul 07, 2015 | 59.37 | 59.65 | 57.76 | 59.50 | 3,522,807 | -0.08(-0.14%) |
Jul 06, 2015 | 60.17 | 60.64 | 59.41 | 59.59 | 2,069,928 | -1.31(-2.16%) |
Jul 02, 2015 | 61.68 | 60.90 | 60.90 | 60.90 | 2,539,433 | -0.65(-1.06%) |
Jul 01, 2015 | 62.88 | 62.88 | 61.34 | 61.55 | 1,927,569 | -0.58(-0.94%) |
Jun 30, 2015 | 63.10 | 63.55 | 61.72 | 62.14 | 2,792,862 | -0.59(-0.94%) |
Jun 29, 2015 | 62.78 | 63.14 | 62.44 | 62.73 | 3,432,898 | -0.87(-1.37%) |
Jun 26, 2015 | 63.14 | 63.72 | 63.10 | 63.60 | 4,166,863 | +0.46(+0.73%) |
Jun 25, 2015 | 62.61 | 63.37 | 62.60 | 63.14 | 2,114,671 | +0.62(+0.98%) |
Jun 24, 2015 | 63.11 | 63.72 | 62.36 | 62.53 | 1,716,489 | -0.51(-0.81%) |
Jun 23, 2015 | 62.95 | 63.20 | 62.83 | 63.04 | 1,917,489 | -0.03(-0.05%) |
Jun 22, 2015 | 62.31 | 63.43 | 61.97 | 63.07 | 3,268,989 | +1.94(+3.18%) |
Jun 19, 2015 | 61.14 | 61.71 | 60.93 | 61.12 | 3,395,221 | +0.08(+0.14%) |
Jun 18, 2015 | 60.07 | 61.20 | 60.00 | 61.04 | 2,278,585 | +1.08(+1.80%) |
Jun 17, 2015 | 59.63 | 60.00 | 59.31 | 59.96 | 1,384,687 | +0.47(+0.79%) |
Jun 16, 2015 | 58.94 | 59.54 | 58.68 | 59.49 | 938,072 | +0.51(+0.86%) |
Jun 15, 2015 | 58.54 | 59.00 | 57.94 | 58.98 | 1,316,479 | -0.12(-0.21%) |
Jun 12, 2015 | 59.13 | 59.28 | 58.69 | 59.10 | 918,270 | -0.12(-0.21%) |
Jun 11, 2015 | 59.42 | 59.63 | 59.06 | 59.22 | 1,003,127 | -0.14(-0.24%) |
Jun 10, 2015 | 59.22 | 59.65 | 59.13 | 59.37 | 1,396,814 | +0.55(+0.94%) |
Jun 09, 2015 | 58.94 | 59.14 | 58.55 | 58.82 | 1,825,772 | -0.02(-0.03%) |
Jun 08, 2015 | 58.67 | 59.23 | 58.59 | 58.83 | 2,027,976 | +0.44(+0.75%) |
Jun 05, 2015 | 58.55 | 58.79 | 58.08 | 58.39 | 2,177,413 | -0.39(-0.66%) |
Jun 04, 2015 | 58.76 | 59.11 | 58.15 | 58.78 | 2,074,807 | -0.36(-0.61%) |
Jun 03, 2015 | 58.36 | 59.45 | 58.17 | 59.14 | 2,052,673 | +1.00(+1.72%) |
Jun 02, 2015 | 57.82 | 58.46 | 57.29 | 58.14 | 2,250,435 | +0.21(+0.37%) |
Jun 01, 2015 | 58.51 | 58.58 | 57.36 | 57.93 | 2,531,078 | -0.08(-0.13%) |
May 29, 2015 | 57.98 | 59.29 | 57.77 | 58.01 | 2,607,934 | +0.20(+0.34%) |
May 28, 2015 | 57.76 | 57.88 | 57.48 | 57.81 | 1,065,495 | -0.05(-0.09%) |
May 27, 2015 | 57.62 | 58.10 | 57.45 | 57.86 | 1,237,724 | +0.14(+0.24%) |
May 26, 2015 | 58.82 | 58.82 | 57.44 | 57.73 | 1,851,385 | -1.25(-2.13%) |
May 22, 2015 | 58.96 | 58.98 | 58.98 | 58.98 | 1,110,781 | -0.05(-0.09%) |
May 21, 2015 | 58.38 | 59.16 | 58.38 | 59.03 | 1,411,376 | +0.63(+1.09%) |
May 20, 2015 | 58.35 | 58.69 | 58.05 | 58.40 | 1,268,822 | +0.18(+0.31%) |
May 19, 2015 | 58.64 | 59.00 | 57.92 | 58.22 | 1,885,982 | -0.66(-1.13%) |
May 18, 2015 | 59.14 | 59.30 | 58.41 | 58.88 | 1,349,784 | -0.24(-0.41%) |
May 15, 2015 | 58.98 | 59.19 | 58.48 | 59.13 | 1,736,002 | +0.03(+0.05%) |
May 14, 2015 | 59.43 | 59.54 | 59.03 | 59.09 | 1,924,749 | -0.05(-0.09%) |
May 13, 2015 | 59.50 | 59.57 | 58.94 | 59.15 | 2,161,711 | -0.32(-0.53%) |
May 12, 2015 | 60.19 | 60.27 | 59.28 | 59.47 | 1,536,024 | -1.06(-1.75%) |
May 11, 2015 | 60.36 | 60.85 | 59.95 | 60.52 | 2,812,898 | +0.02(+0.02%) |
May 08, 2015 | 60.08 | 60.63 | 59.81 | 60.51 | 2,300,638 | +1.34(+2.26%) |
May 07, 2015 | 59.50 | 59.57 | 59.00 | 59.17 | 2,356,327 | -0.50(-0.84%) |
May 06, 2015 | 60.36 | 60.68 | 59.45 | 59.67 | 2,227,520 | -0.43(-0.72%) |
May 05, 2015 | 59.99 | 61.15 | 59.95 | 60.10 | 2,963,997 | +0.66(+1.12%) |
May 04, 2015 | 59.69 | 59.99 | 59.27 | 59.44 | 2,629,646 | -0.06(-0.10%) |
May 01, 2015 | 58.14 | 60.02 | 57.63 | 59.50 | 3,827,632 | +1.90(+3.31%) |
Apr 30, 2015 | 57.55 | 57.80 | 56.93 | 57.59 | 2,169,359 | -0.05(-0.09%) |
Apr 29, 2015 | 56.81 | 57.71 | 56.77 | 57.64 | 1,487,139 | +0.41(+0.71%) |
Apr 28, 2015 | 57.09 | 57.26 | 56.44 | 57.24 | 1,649,948 | -0.15(-0.26%) |
Apr 27, 2015 | 57.07 | 57.64 | 56.92 | 57.39 | 1,693,943 | +0.36(+0.64%) |
Apr 24, 2015 | 57.09 | 57.58 | 56.73 | 57.02 | 1,482,726 | +0.13(+0.23%) |
Apr 23, 2015 | 57.37 | 57.78 | 56.89 | 56.90 | 2,026,687 | -0.59(-1.03%) |
Apr 22, 2015 | 56.48 | 57.73 | 56.35 | 57.49 | 2,331,316 | +1.17(+2.08%) |
Apr 21, 2015 | 57.20 | 57.33 | 55.80 | 56.31 | 2,560,806 | -0.89(-1.56%) |
Apr 20, 2015 | 57.70 | 57.99 | 56.85 | 57.21 | 2,270,767 | -0.11(-0.20%) |
Apr 17, 2015 | 57.95 | 58.68 | 56.63 | 57.32 | 3,663,919 | +0.39(+0.68%) |
Apr 16, 2015 | 56.73 | 57.27 | 56.46 | 56.93 | 3,148,631 | +0.02(+0.04%) |
Apr 15, 2015 | 55.60 | 57.12 | 55.50 | 56.91 | 3,374,552 | +1.60(+2.90%) |
Apr 14, 2015 | 54.57 | 55.56 | 54.52 | 55.31 | 2,240,732 | +0.82(+1.50%) |
Apr 13, 2015 | 54.68 | 54.76 | 54.37 | 54.49 | 1,481,971 | -0.14(-0.25%) |
Apr 10, 2015 | 54.40 | 54.64 | 53.93 | 54.63 | 1,947,651 | +0.30(+0.56%) |
Apr 09, 2015 | 53.23 | 54.45 | 52.90 | 54.33 | 2,061,442 | +1.28(+2.42%) |
Apr 08, 2015 | 52.84 | 53.38 | 52.44 | 53.04 | 2,412,755 | +0.22(+0.41%) |
Apr 07, 2015 | 52.54 | 52.96 | 52.50 | 52.82 | 2,196,489 | +0.32(+0.62%) |
Apr 06, 2015 | 52.02 | 52.80 | 51.57 | 52.50 | 3,075,025 | +1.07(+2.07%) |
Apr 02, 2015 | 51.48 | 51.43 | 51.43 | 51.43 | 1,728,176 | -0.10(-0.19%) |
Apr 01, 2015 | 52.11 | 52.38 | 51.23 | 51.53 | 2,146,036 | -0.80(-1.53%) |
Mar 31, 2015 | 52.60 | 52.98 | 52.14 | 52.33 | 2,186,913 | -0.86(-1.62%) |
Mar 30, 2015 | 52.44 | 53.58 | 52.41 | 53.19 | 1,826,239 | +1.28(+2.46%) |
Mar 27, 2015 | 52.07 | 52.37 | 51.43 | 51.92 | 2,634,871 | -0.09(-0.17%) |
Mar 26, 2015 | 51.99 | 52.63 | 51.78 | 52.01 | 2,005,178 | -0.02(-0.03%) |
Mar 25, 2015 | 52.44 | 52.76 | 51.89 | 52.02 | 1,973,786 | -0.29(-0.56%) |
Mar 24, 2015 | 52.41 | 52.73 | 52.17 | 52.32 | 963,758 | -0.26(-0.50%) |
Mar 23, 2015 | 52.47 | 53.19 | 52.44 | 52.58 | 1,818,422 | +0.10(+0.19%) |
Mar 20, 2015 | 52.14 | 52.70 | 51.93 | 52.48 | 2,353,380 | +0.39(+0.75%) |
Mar 19, 2015 | 53.07 | 53.07 | 51.94 | 52.09 | 2,246,097 | -1.38(-2.59%) |
Mar 18, 2015 | 51.73 | 53.96 | 51.45 | 53.47 | 1,992,413 | +1.40(+2.68%) |
Mar 17, 2015 | 51.87 | 52.29 | 51.28 | 52.08 | 1,935,766 | -0.24(-0.46%) |
Mar 16, 2015 | 52.26 | 52.54 | 51.49 | 52.32 | 2,964,396 | -0.30(-0.57%) |
Mar 13, 2015 | 53.14 | 53.28 | 52.07 | 52.62 | 1,898,252 | -0.74(-1.39%) |
Mar 12, 2015 | 53.16 | 53.59 | 52.97 | 53.36 | 1,240,576 | +0.49(+0.93%) |
Mar 11, 2015 | 53.15 | 53.91 | 52.79 | 52.87 | 1,783,685 | -0.44(-0.83%) |
Mar 10, 2015 | 53.47 | 53.70 | 53.15 | 53.31 | 1,346,772 | -0.86(-1.58%) |
Mar 09, 2015 | 54.18 | 54.48 | 54.02 | 54.17 | 1,328,980 | -0.02(-0.04%) |
Mar 06, 2015 | 54.94 | 55.17 | 54.07 | 54.19 | 2,079,799 | -1.07(-1.93%) |
Mar 05, 2015 | 56.17 | 56.17 | 54.85 | 55.26 | 2,801,939 | -0.68(-1.22%) |
Mar 04, 2015 | 56.09 | 56.12 | 55.48 | 55.94 | 1,730,087 | +0.11(+0.19%) |
Mar 03, 2015 | 56.35 | 56.60 | 55.54 | 55.84 | 1,854,538 | -0.82(-1.45%) |
Mar 02, 2015 | 55.94 | 56.67 | 55.24 | 56.66 | 1,678,548 | +0.71(+1.28%) |
Feb 27, 2015 | 56.54 | 56.83 | 55.93 | 55.94 | 1,724,234 | -0.62(-1.10%) |
Feb 26, 2015 | 56.93 | 57.46 | 56.27 | 56.57 | 1,751,441 | -0.71(-1.25%) |
Feb 25, 2015 | 57.04 | 57.50 | 57.04 | 57.28 | 995,534 | +0.30(+0.53%) |
Feb 24, 2015 | 57.30 | 57.46 | 56.78 | 56.98 | 881,019 | -0.05(-0.08%) |
Feb 23, 2015 | 56.46 | 57.17 | 56.22 | 57.02 | 1,566,814 | +0.32(+0.57%) |
Feb 20, 2015 | 55.94 | 56.85 | 55.65 | 56.70 | 1,233,570 | +0.59(+1.04%) |
Feb 19, 2015 | 56.28 | 56.75 | 55.86 | 56.11 | 2,225,369 | -0.63(-1.11%) |
Feb 18, 2015 | 56.66 | 56.95 | 56.35 | 56.75 | 1,307,727 | -0.26(-0.45%) |
Feb 17, 2015 | 56.57 | 57.29 | 56.12 | 57.00 | 1,769,443 | +0.15(+0.26%) |
Feb 13, 2015 | 56.60 | 56.85 | 56.85 | 56.85 | 1,669,508 | +0.42(+0.75%) |
Feb 12, 2015 | 55.86 | 56.67 | 55.86 | 56.43 | 1,385,304 | +0.93(+1.68%) |
Feb 11, 2015 | 55.66 | 55.78 | 54.78 | 55.50 | 1,616,130 | -0.35(-0.62%) |
Feb 10, 2015 | 56.18 | 56.18 | 55.18 | 55.84 | 1,514,210 | -0.19(-0.34%) |
Feb 09, 2015 | 55.00 | 56.62 | 55.00 | 56.03 | 2,456,820 | +1.04(+1.89%) |
Feb 06, 2015 | 55.63 | 56.08 | 54.88 | 55.00 | 1,954,426 | -0.56(-1.00%) |
Feb 05, 2015 | 54.27 | 55.88 | 54.27 | 55.55 | 2,119,648 | +1.60(+2.97%) |
Feb 04, 2015 | 54.13 | 54.60 | 53.46 | 53.95 | 2,340,023 | -0.98(-1.79%) |
Feb 03, 2015 | 52.85 | 55.05 | 52.85 | 54.94 | 4,324,822 | +2.46(+4.68%) |
Feb 02, 2015 | 53.37 | 53.79 | 51.64 | 52.48 | 3,459,517 | -0.78(-1.47%) |
Jan 30, 2015 | 50.94 | 53.88 | 50.43 | 53.26 | 5,400,012 | +1.69(+3.28%) |
Jan 29, 2015 | 51.85 | 52.03 | 50.92 | 51.57 | 3,560,602 | -0.01(-0.01%) |
Jan 28, 2015 | 53.21 | 53.45 | 51.44 | 51.58 | 1,959,884 | -1.25(-2.37%) |
Jan 27, 2015 | 51.78 | 53.27 | 51.69 | 52.83 | 1,768,065 | +0.41(+0.79%) |
Jan 26, 2015 | 52.09 | 52.72 | 51.66 | 52.42 | 2,138,018 | +0.47(+0.91%) |
Jan 23, 2015 | 53.70 | 53.80 | 51.91 | 51.94 | 3,820,468 | -2.51(-4.61%) |
Jan 22, 2015 | 53.97 | 54.54 | 53.48 | 54.45 | 2,292,910 | +0.92(+1.73%) |
Jan 21, 2015 | 52.22 | 53.62 | 51.39 | 53.53 | 2,586,432 | +1.04(+1.99%) |
Jan 20, 2015 | 53.58 | 53.79 | 52.07 | 52.49 | 3,293,160 | -0.91(-1.70%) |
Jan 16, 2015 | 52.24 | 53.53 | 52.10 | 53.39 | 3,002,274 | +0.95(+1.82%) |
Jan 15, 2015 | 53.58 | 53.64 | 52.40 | 52.44 | 3,244,745 | -0.74(-1.38%) |
Jan 14, 2015 | 53.02 | 53.31 | 51.98 | 53.18 | 2,780,516 | -0.72(-1.34%) |
Jan 13, 2015 | 55.06 | 55.46 | 53.19 | 53.90 | 2,548,909 | -0.63(-1.16%) |
Jan 12, 2015 | 55.77 | 55.89 | 54.24 | 54.53 | 2,259,848 | -1.40(-2.50%) |
Jan 09, 2015 | 56.89 | 57.02 | 55.48 | 55.93 | 1,545,403 | -0.66(-1.17%) |
Jan 08, 2015 | 55.53 | 56.60 | 55.23 | 56.59 | 3,065,257 | +1.70(+3.09%) |
Jan 07, 2015 | 55.73 | 55.76 | 54.72 | 54.89 | 2,223,144 | -0.35(-0.64%) |
Jan 06, 2015 | 55.42 | 55.93 | 54.59 | 55.24 | 1,993,350 | -0.23(-0.42%) |
Jan 05, 2015 | 56.85 | 56.91 | 55.39 | 55.48 | 2,801,179 | -1.98(-3.45%) |
Jan 02, 2015 | 57.12 | 57.60 | 56.82 | 57.46 | 2,084,823 | +0.47(+0.82%) |
Dec 31, 2014 | 57.55 | 56.99 | 56.99 | 56.99 | 1,360,310 | -0.54(-0.94%) |
Dec 30, 2014 | 57.32 | 57.77 | 57.02 | 57.53 | 1,216,675 | +0.17(+0.30%) |
Dec 29, 2014 | 57.62 | 58.01 | 57.14 | 57.36 | 1,227,478 | -0.30(-0.52%) |
Dec 26, 2014 | 57.43 | 58.11 | 57.38 | 57.66 | 813,943 | -0.04(-0.07%) |
Dec 24, 2014 | 57.88 | 57.70 | 57.70 | 57.70 | 573,673 | +0.03(+0.05%) |
Dec 23, 2014 | 57.82 | 58.11 | 57.44 | 57.67 | 2,005,411 | +0.20(+0.35%) |
Dec 22, 2014 | 56.81 | 57.47 | 56.50 | 57.47 | 1,857,200 | +0.66(+1.16%) |
Dec 19, 2014 | 56.50 | 57.05 | 56.16 | 56.81 | 3,177,986 | +0.62(+1.11%) |
Dec 18, 2014 | 55.29 | 56.20 | 54.88 | 56.18 | 2,327,046 | +1.41(+2.58%) |
Dec 17, 2014 | 54.15 | 54.90 | 53.87 | 54.77 | 4,270,771 | +1.00(+1.86%) |
Dec 16, 2014 | 53.78 | 55.26 | 53.39 | 53.77 | 3,191,317 | -0.36(-0.67%) |
Dec 15, 2014 | 54.95 | 55.48 | 54.11 | 54.13 | 3,873,393 | -0.38(-0.70%) |
Dec 12, 2014 | 56.26 | 56.31 | 54.38 | 54.51 | 3,521,277 | -2.37(-4.16%) |
Dec 11, 2014 | 57.08 | 58.04 | 56.69 | 56.88 | 2,362,313 | +0.19(+0.33%) |
Dec 10, 2014 | 59.22 | 59.25 | 56.30 | 56.69 | 2,980,083 | -2.69(-4.53%) |
Dec 09, 2014 | 58.79 | 59.44 | 58.21 | 59.38 | 2,138,377 | -0.12(-0.20%) |
Dec 08, 2014 | 60.42 | 60.74 | 59.23 | 59.50 | 2,630,907 | -0.67(-1.11%) |
Dec 05, 2014 | 61.23 | 61.37 | 59.88 | 60.17 | 3,370,778 | -2.03(-3.26%) |
Dec 04, 2014 | 62.78 | 62.92 | 61.86 | 62.19 | 2,079,309 | -0.84(-1.34%) |
Dec 03, 2014 | 62.34 | 63.22 | 62.10 | 63.04 | 1,881,159 | +0.52(+0.82%) |
Dec 02, 2014 | 61.77 | 62.63 | 61.39 | 62.52 | 1,691,827 | +1.12(+1.83%) |
Dec 01, 2014 | 62.02 | 62.02 | 60.81 | 61.40 | 1,942,423 | -0.57(-0.92%) |
Nov 28, 2014 | 64.20 | 64.20 | 61.81 | 61.97 | 1,622,232 | -2.87(-4.43%) |
Nov 26, 2014 | 64.63 | 64.84 | 64.84 | 64.84 | 859,049 | +0.27(+0.42%) |
Nov 25, 2014 | 64.92 | 65.47 | 64.49 | 64.57 | 1,215,280 | -0.66(-1.01%) |
Nov 24, 2014 | 65.69 | 65.73 | 64.85 | 65.23 | 2,106,172 | -0.43(-0.65%) |
Nov 21, 2014 | 65.21 | 66.46 | 65.21 | 65.65 | 2,425,693 | +1.38(+2.15%) |
Nov 20, 2014 | 63.51 | 64.27 | 63.35 | 64.27 | 1,632,746 | +0.55(+0.86%) |
Nov 19, 2014 | 63.85 | 63.93 | 63.29 | 63.73 | 1,973,948 | -0.16(-0.26%) |
Nov 18, 2014 | 62.85 | 63.96 | 62.55 | 63.89 | 1,273,068 | +1.15(+1.83%) |
Nov 17, 2014 | 62.64 | 62.84 | 62.48 | 62.74 | 870,895 | -0.17(-0.27%) |
Nov 14, 2014 | 62.69 | 62.93 | 62.37 | 62.91 | 968,264 | +0.46(+0.73%) |
Nov 13, 2014 | 62.99 | 62.99 | 62.08 | 62.45 | 986,661 | -0.37(-0.58%) |
Nov 12, 2014 | 62.90 | 63.05 | 62.34 | 62.82 | 1,688,057 | -0.20(-0.32%) |
Nov 11, 2014 | 62.60 | 63.22 | 62.36 | 63.02 | 1,895,933 | +0.37(+0.58%) |
Nov 10, 2014 | 61.57 | 62.75 | 61.51 | 62.66 | 3,523,032 | +1.02(+1.66%) |
Nov 07, 2014 | 61.60 | 61.64 | 60.71 | 61.63 | 2,419,224 | +0.01(+0.01%) |
Nov 06, 2014 | 61.45 | 62.51 | 60.98 | 61.63 | 2,132,820 | +0.31(+0.51%) |
Nov 05, 2014 | 60.55 | 61.48 | 60.52 | 61.31 | 1,506,019 | +1.14(+1.89%) |
Nov 04, 2014 | 61.63 | 61.74 | 59.79 | 60.18 | 3,494,971 | -1.13(-1.84%) |