Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 54.89 | 55.99 | 54.89 | 55.93 | 1,690,586 | +1.07(+1.95%) |
Nov 27, 2015 | 54.50 | 55.19 | 54.29 | 54.86 | 385,471 | +0.25(+0.47%) |
Nov 25, 2015 | 55.46 | 54.61 | 54.61 | 54.61 | 1,265,601 | -0.95(-1.72%) |
Nov 24, 2015 | 54.81 | 55.72 | 54.47 | 55.56 | 1,187,672 | +0.61(+1.11%) |
Nov 23, 2015 | 54.77 | 55.31 | 54.66 | 54.96 | 995,385 | +0.12(+0.22%) |
Nov 20, 2015 | 54.73 | 55.13 | 54.49 | 54.83 | 1,251,880 | +0.25(+0.45%) |
Nov 19, 2015 | 55.05 | 55.53 | 54.30 | 54.59 | 1,282,674 | -0.55(-1.01%) |
Nov 18, 2015 | 53.78 | 55.19 | 53.66 | 55.14 | 1,680,566 | +1.56(+2.90%) |
Nov 17, 2015 | 53.52 | 54.33 | 53.14 | 53.59 | 1,910,643 | -0.01(-0.01%) |
Nov 16, 2015 | 52.82 | 53.65 | 52.66 | 53.59 | 1,311,828 | +0.78(+1.47%) |
Nov 13, 2015 | 52.04 | 53.08 | 51.58 | 52.82 | 2,075,341 | +0.91(+1.75%) |
Nov 12, 2015 | 51.38 | 52.24 | 50.82 | 51.91 | 1,934,318 | +0.01(+0.01%) |
Nov 11, 2015 | 52.85 | 53.09 | 51.46 | 51.90 | 2,329,303 | -0.93(-1.76%) |
Nov 10, 2015 | 53.21 | 53.56 | 52.21 | 52.83 | 1,994,581 | -0.49(-0.92%) |
Nov 09, 2015 | 54.63 | 54.74 | 53.10 | 53.32 | 1,575,413 | -1.42(-2.59%) |
Nov 06, 2015 | 54.05 | 54.90 | 53.89 | 54.74 | 1,042,945 | +0.34(+0.62%) |
Nov 05, 2015 | 54.74 | 54.96 | 53.89 | 54.40 | 1,718,082 | -0.48(-0.88%) |
Nov 04, 2015 | 56.14 | 56.40 | 54.83 | 54.89 | 1,749,768 | -1.08(-1.93%) |
Nov 03, 2015 | 55.45 | 56.42 | 55.22 | 55.96 | 1,779,352 | +0.38(+0.68%) |
Nov 02, 2015 | 55.58 | 56.03 | 55.03 | 55.59 | 1,561,321 | +0.02(+0.04%) |
Oct 30, 2015 | 56.04 | 56.10 | 54.68 | 55.56 | 2,428,335 | -1.19(-2.09%) |
Oct 29, 2015 | 56.31 | 56.83 | 55.90 | 56.75 | 1,911,822 | +0.02(+0.04%) |
Oct 28, 2015 | 55.54 | 56.75 | 55.35 | 56.73 | 1,426,365 | +1.16(+2.09%) |
Oct 27, 2015 | 54.76 | 55.67 | 54.46 | 55.56 | 2,185,043 | +0.38(+0.68%) |
Oct 26, 2015 | 56.00 | 56.05 | 55.13 | 55.19 | 1,025,201 | -0.86(-1.54%) |
Oct 23, 2015 | 55.39 | 56.36 | 54.98 | 56.05 | 1,974,248 | +1.09(+1.98%) |
Oct 22, 2015 | 54.15 | 55.30 | 53.86 | 54.96 | 1,961,343 | +1.82(+3.43%) |
Oct 21, 2015 | 54.13 | 54.63 | 53.06 | 53.14 | 1,047,038 | -0.71(-1.32%) |
Oct 20, 2015 | 53.11 | 54.70 | 52.86 | 53.85 | 1,594,739 | +0.73(+1.38%) |
Oct 19, 2015 | 52.75 | 53.21 | 52.35 | 53.12 | 1,600,219 | -0.02(-0.04%) |
Oct 16, 2015 | 54.10 | 54.49 | 52.69 | 53.14 | 2,254,742 | -0.70(-1.30%) |
Oct 15, 2015 | 54.49 | 54.79 | 52.93 | 53.84 | 2,992,584 | -0.52(-0.96%) |
Oct 14, 2015 | 53.96 | 54.74 | 53.75 | 54.36 | 1,863,610 | -0.22(-0.40%) |
Oct 13, 2015 | 54.07 | 55.14 | 53.72 | 54.58 | 1,295,111 | -0.09(-0.17%) |
Oct 12, 2015 | 54.61 | 54.83 | 53.99 | 54.67 | 848,274 | +0.15(+0.27%) |
Oct 09, 2015 | 55.48 | 55.51 | 53.89 | 54.53 | 1,674,025 | -0.52(-0.95%) |
Oct 08, 2015 | 54.20 | 55.28 | 54.12 | 55.05 | 1,325,387 | +0.80(+1.48%) |
Oct 07, 2015 | 54.11 | 54.97 | 53.60 | 54.25 | 2,247,790 | +0.37(+0.69%) |
Oct 06, 2015 | 52.84 | 54.00 | 52.69 | 53.88 | 2,025,635 | +1.21(+2.30%) |
Oct 05, 2015 | 51.60 | 52.91 | 51.44 | 52.67 | 1,406,721 | +1.60(+3.14%) |
Oct 02, 2015 | 49.76 | 51.18 | 49.15 | 51.07 | 2,163,376 | +0.64(+1.27%) |
Oct 01, 2015 | 50.14 | 50.61 | 49.54 | 50.43 | 1,640,934 | +0.60(+1.21%) |
Sep 30, 2015 | 49.37 | 50.52 | 49.20 | 49.83 | 2,024,366 | +0.99(+2.03%) |
Sep 29, 2015 | 48.95 | 49.50 | 48.38 | 48.84 | 1,918,814 | +0.10(+0.21%) |
Sep 28, 2015 | 50.78 | 50.95 | 48.69 | 48.74 | 2,525,340 | -2.54(-4.95%) |
Sep 25, 2015 | 52.26 | 52.26 | 50.93 | 51.28 | 2,128,277 | -0.58(-1.11%) |
Sep 24, 2015 | 51.55 | 52.09 | 50.12 | 51.85 | 2,425,622 | -0.35(-0.68%) |
Sep 23, 2015 | 53.60 | 53.86 | 52.12 | 52.21 | 1,347,492 | -1.27(-2.38%) |
Sep 22, 2015 | 53.52 | 53.81 | 52.90 | 53.48 | 1,508,029 | -1.12(-2.06%) |
Sep 21, 2015 | 53.66 | 54.77 | 53.47 | 54.60 | 1,477,654 | +1.29(+2.41%) |
Sep 18, 2015 | 53.32 | 54.01 | 52.89 | 53.32 | 1,985,415 | -1.14(-2.09%) |
Sep 17, 2015 | 54.76 | 55.59 | 54.31 | 54.46 | 1,127,511 | -0.47(-0.85%) |
Sep 16, 2015 | 53.90 | 55.08 | 53.90 | 54.93 | 1,128,470 | +0.90(+1.67%) |
Sep 15, 2015 | 53.38 | 54.09 | 53.18 | 54.02 | 1,218,317 | +0.83(+1.56%) |
Sep 14, 2015 | 53.74 | 53.76 | 52.75 | 53.19 | 944,258 | -0.61(-1.13%) |
Sep 11, 2015 | 53.62 | 53.92 | 53.20 | 53.80 | 1,472,180 | -0.22(-0.40%) |
Sep 10, 2015 | 53.85 | 54.63 | 53.61 | 54.02 | 1,144,887 | +0.10(+0.19%) |
Sep 09, 2015 | 55.62 | 56.13 | 53.84 | 53.92 | 1,531,671 | -0.68(-1.25%) |
Sep 08, 2015 | 54.36 | 54.87 | 53.82 | 54.60 | 1,528,495 | +1.37(+2.57%) |
Sep 04, 2015 | 53.33 | 53.23 | 53.23 | 53.23 | 2,080,758 | -1.32(-2.43%) |
Sep 03, 2015 | 54.42 | 54.97 | 54.02 | 54.55 | 1,986,893 | +0.73(+1.37%) |
Sep 02, 2015 | 54.79 | 54.79 | 52.96 | 53.82 | 1,376,034 | +0.21(+0.39%) |
Sep 01, 2015 | 53.70 | 54.48 | 53.11 | 53.61 | 1,832,633 | -1.86(-3.35%) |
Aug 31, 2015 | 55.31 | 55.91 | 54.10 | 55.47 | 1,233,939 | -0.19(-0.34%) |
Aug 28, 2015 | 55.11 | 56.32 | 55.11 | 55.66 | 1,817,749 | +0.06(+0.11%) |
Aug 27, 2015 | 54.51 | 56.02 | 54.31 | 55.60 | 2,338,139 | +2.11(+3.95%) |
Aug 26, 2015 | 53.12 | 53.81 | 52.15 | 53.49 | 3,286,871 | +1.61(+3.10%) |
Aug 25, 2015 | 54.56 | 54.61 | 51.87 | 51.88 | 2,498,982 | -0.87(-1.65%) |
Aug 24, 2015 | 53.06 | 54.96 | 48.88 | 52.75 | 2,088,743 | -2.35(-4.27%) |
Aug 21, 2015 | 56.27 | 56.60 | 55.10 | 55.10 | 1,597,546 | -1.46(-2.58%) |
Aug 20, 2015 | 57.19 | 57.84 | 56.31 | 56.57 | 2,198,028 | -0.93(-1.61%) |
Aug 19, 2015 | 58.23 | 58.23 | 57.00 | 57.49 | 1,640,789 | -1.38(-2.34%) |
Aug 18, 2015 | 58.79 | 59.18 | 58.44 | 58.87 | 1,048,343 | -0.39(-0.66%) |
Aug 17, 2015 | 58.27 | 59.38 | 57.51 | 59.26 | 1,184,737 | +0.70(+1.19%) |
Aug 14, 2015 | 59.09 | 59.27 | 58.42 | 58.56 | 1,367,760 | -0.72(-1.21%) |
Aug 13, 2015 | 59.16 | 59.32 | 58.71 | 59.28 | 1,575,575 | -0.04(-0.06%) |
Aug 12, 2015 | 58.84 | 59.51 | 58.41 | 59.32 | 1,834,547 | -0.11(-0.18%) |
Aug 11, 2015 | 59.92 | 60.06 | 59.00 | 59.43 | 1,965,354 | -1.63(-2.67%) |
Aug 10, 2015 | 59.14 | 61.10 | 58.71 | 61.06 | 1,436,250 | +2.37(+4.03%) |
Aug 07, 2015 | 58.93 | 59.32 | 58.48 | 58.69 | 1,369,821 | -0.35(-0.60%) |
Aug 06, 2015 | 59.10 | 59.36 | 58.53 | 59.05 | 1,496,980 | +0.02(+0.04%) |
Aug 05, 2015 | 60.21 | 60.47 | 59.01 | 59.02 | 1,174,500 | -0.57(-0.96%) |
Aug 04, 2015 | 59.66 | 60.08 | 59.43 | 59.60 | 1,596,101 | +0.23(+0.39%) |
Aug 03, 2015 | 59.90 | 60.09 | 58.95 | 59.37 | 1,623,005 | -0.65(-1.08%) |
Jul 31, 2015 | 60.63 | 60.63 | 59.76 | 60.02 | 1,849,695 | -0.15(-0.24%) |
Jul 30, 2015 | 59.85 | 60.29 | 59.28 | 60.16 | 1,696,632 | +0.39(+0.65%) |
Jul 29, 2015 | 58.89 | 60.52 | 58.89 | 59.77 | 2,191,417 | +0.81(+1.38%) |
Jul 28, 2015 | 56.56 | 60.06 | 56.45 | 58.96 | 6,199,180 | +3.76(+6.81%) |
Jul 27, 2015 | 55.82 | 55.92 | 54.86 | 55.20 | 3,331,829 | -1.10(-1.96%) |
Jul 24, 2015 | 57.05 | 57.25 | 55.94 | 56.31 | 2,251,429 | -0.74(-1.30%) |
Jul 23, 2015 | 57.97 | 57.97 | 55.90 | 57.05 | 3,422,006 | -0.90(-1.56%) |
Jul 22, 2015 | 58.56 | 58.76 | 57.81 | 57.95 | 1,557,248 | -0.67(-1.15%) |
Jul 21, 2015 | 58.76 | 59.28 | 58.51 | 58.62 | 1,891,700 | -0.24(-0.40%) |
Jul 20, 2015 | 59.55 | 59.67 | 58.78 | 58.86 | 1,344,906 | -0.99(-1.65%) |
Jul 17, 2015 | 61.14 | 61.54 | 59.54 | 59.85 | 2,141,784 | -1.11(-1.82%) |
Jul 16, 2015 | 60.81 | 61.14 | 60.02 | 60.96 | 2,235,440 | +0.28(+0.45%) |
Jul 15, 2015 | 60.57 | 60.98 | 60.24 | 60.68 | 2,294,820 | +0.01(+0.01%) |
Jul 14, 2015 | 59.33 | 60.72 | 59.23 | 60.68 | 1,540,985 | +1.07(+1.80%) |
Jul 13, 2015 | 59.37 | 59.67 | 59.02 | 59.60 | 1,332,327 | +0.51(+0.87%) |
Jul 10, 2015 | 59.14 | 59.60 | 58.84 | 59.09 | 1,390,242 | +0.64(+1.09%) |
Jul 09, 2015 | 59.12 | 59.54 | 58.43 | 58.46 | 1,419,963 | +0.38(+0.66%) |
Jul 08, 2015 | 59.80 | 59.80 | 58.02 | 58.07 | 1,973,769 | -1.91(-3.18%) |
Jul 07, 2015 | 59.84 | 60.13 | 58.22 | 59.98 | 3,494,840 | -0.08(-0.14%) |
Jul 06, 2015 | 60.65 | 61.13 | 59.89 | 60.06 | 2,053,495 | -1.32(-2.16%) |
Jul 02, 2015 | 62.17 | 61.39 | 61.39 | 61.39 | 2,519,273 | -0.66(-1.06%) |
Jul 01, 2015 | 63.38 | 63.38 | 61.83 | 62.05 | 1,912,266 | -0.59(-0.94%) |
Jun 30, 2015 | 63.61 | 64.06 | 62.22 | 62.64 | 2,770,689 | -0.60(-0.94%) |
Jun 29, 2015 | 63.28 | 63.65 | 62.94 | 63.23 | 3,405,644 | -0.88(-1.37%) |
Jun 26, 2015 | 63.65 | 64.23 | 63.60 | 64.11 | 4,133,782 | +0.47(+0.73%) |
Jun 25, 2015 | 63.11 | 63.88 | 63.10 | 63.65 | 2,097,883 | +0.62(+0.98%) |
Jun 24, 2015 | 63.62 | 64.23 | 62.86 | 63.03 | 1,702,862 | -0.51(-0.81%) |
Jun 23, 2015 | 63.46 | 63.71 | 63.33 | 63.54 | 1,902,266 | -0.03(-0.05%) |
Jun 22, 2015 | 62.81 | 63.93 | 62.47 | 63.57 | 3,243,037 | +1.96(+3.18%) |
Jun 19, 2015 | 61.63 | 62.20 | 61.42 | 61.61 | 3,368,266 | +0.08(+0.14%) |
Jun 18, 2015 | 60.55 | 61.69 | 60.48 | 61.53 | 2,260,495 | +1.09(+1.80%) |
Jun 17, 2015 | 60.11 | 60.48 | 59.78 | 60.44 | 1,373,694 | +0.47(+0.79%) |
Jun 16, 2015 | 59.41 | 60.02 | 59.15 | 59.96 | 930,624 | +0.51(+0.86%) |
Jun 15, 2015 | 59.01 | 59.47 | 58.40 | 59.45 | 1,306,027 | -0.12(-0.21%) |
Jun 12, 2015 | 59.60 | 59.76 | 59.16 | 59.57 | 910,979 | -0.12(-0.21%) |
Jun 11, 2015 | 59.90 | 60.10 | 59.53 | 59.70 | 995,163 | -0.15(-0.24%) |
Jun 10, 2015 | 59.69 | 60.13 | 59.60 | 59.84 | 1,385,725 | +0.56(+0.94%) |
Jun 09, 2015 | 59.41 | 59.61 | 59.02 | 59.29 | 1,811,277 | -0.02(-0.03%) |
Jun 08, 2015 | 59.14 | 59.70 | 59.06 | 59.30 | 2,011,876 | +0.44(+0.75%) |
Jun 05, 2015 | 59.02 | 59.26 | 58.55 | 58.86 | 2,160,127 | -0.39(-0.66%) |
Jun 04, 2015 | 59.23 | 59.58 | 58.62 | 59.25 | 2,058,335 | -0.37(-0.61%) |
Jun 03, 2015 | 58.83 | 59.93 | 58.64 | 59.61 | 2,036,377 | +1.01(+1.72%) |
Jun 02, 2015 | 58.28 | 58.92 | 57.75 | 58.61 | 2,232,569 | +0.21(+0.37%) |
Jun 01, 2015 | 58.97 | 59.05 | 57.82 | 58.40 | 2,510,984 | -0.08(-0.13%) |
May 29, 2015 | 58.45 | 59.77 | 58.24 | 58.47 | 2,587,230 | +0.20(+0.34%) |
May 28, 2015 | 58.22 | 58.34 | 57.94 | 58.27 | 1,057,036 | -0.05(-0.09%) |
May 27, 2015 | 58.08 | 58.56 | 57.91 | 58.33 | 1,227,897 | +0.14(+0.24%) |
May 26, 2015 | 59.29 | 59.29 | 57.90 | 58.19 | 1,836,687 | -1.26(-2.13%) |
May 22, 2015 | 59.43 | 59.45 | 59.45 | 59.45 | 1,101,963 | -0.05(-0.09%) |
May 21, 2015 | 58.85 | 59.64 | 58.85 | 59.51 | 1,400,172 | +0.64(+1.09%) |
May 20, 2015 | 58.81 | 59.16 | 58.52 | 58.87 | 1,258,749 | +0.18(+0.31%) |
May 19, 2015 | 59.11 | 59.47 | 58.38 | 58.68 | 1,871,009 | -0.67(-1.13%) |
May 18, 2015 | 59.61 | 59.77 | 58.88 | 59.35 | 1,339,068 | -0.24(-0.41%) |
May 15, 2015 | 59.45 | 59.66 | 58.95 | 59.60 | 1,722,220 | +0.03(+0.05%) |
May 14, 2015 | 59.90 | 60.02 | 59.50 | 59.57 | 1,909,468 | -0.05(-0.09%) |
May 13, 2015 | 59.98 | 60.05 | 59.42 | 59.62 | 2,144,549 | -0.32(-0.53%) |
May 12, 2015 | 60.67 | 60.76 | 59.75 | 59.94 | 1,523,830 | -1.07(-1.75%) |
May 11, 2015 | 60.85 | 61.33 | 60.43 | 61.01 | 2,790,566 | +0.02(+0.02%) |
May 08, 2015 | 60.57 | 61.11 | 60.28 | 60.99 | 2,282,374 | +1.35(+2.26%) |
May 07, 2015 | 59.97 | 60.05 | 59.48 | 59.64 | 2,337,620 | -0.50(-0.84%) |
May 06, 2015 | 60.84 | 61.17 | 59.93 | 60.15 | 2,209,835 | -0.43(-0.72%) |
May 05, 2015 | 60.47 | 61.64 | 60.43 | 60.58 | 2,940,466 | +0.67(+1.12%) |
May 04, 2015 | 60.17 | 60.47 | 59.74 | 59.91 | 2,608,769 | -0.06(-0.10%) |
May 01, 2015 | 58.61 | 60.50 | 58.09 | 59.97 | 3,797,244 | +1.92(+3.31%) |
Apr 30, 2015 | 58.01 | 58.27 | 57.39 | 58.05 | 2,152,136 | -0.05(-0.09%) |
Apr 29, 2015 | 57.26 | 58.17 | 57.22 | 58.11 | 1,475,333 | +0.41(+0.71%) |
Apr 28, 2015 | 57.54 | 57.72 | 56.89 | 57.69 | 1,636,849 | -0.15(-0.26%) |
Apr 27, 2015 | 57.53 | 58.11 | 57.37 | 57.85 | 1,680,495 | +0.37(+0.64%) |
Apr 24, 2015 | 57.54 | 58.04 | 57.18 | 57.48 | 1,470,954 | +0.13(+0.23%) |
Apr 23, 2015 | 57.83 | 58.24 | 57.34 | 57.35 | 2,010,597 | -0.59(-1.03%) |
Apr 22, 2015 | 56.93 | 58.19 | 56.80 | 57.95 | 2,312,808 | +1.18(+2.08%) |
Apr 21, 2015 | 57.66 | 57.79 | 56.24 | 56.77 | 2,540,476 | -0.90(-1.56%) |
Apr 20, 2015 | 58.16 | 58.46 | 57.31 | 57.66 | 2,252,739 | -0.11(-0.20%) |
Apr 17, 2015 | 58.41 | 59.15 | 57.09 | 57.78 | 3,634,832 | +0.39(+0.68%) |
Apr 16, 2015 | 57.18 | 57.73 | 56.91 | 57.39 | 3,123,634 | +0.02(+0.04%) |
Apr 15, 2015 | 56.04 | 57.58 | 55.94 | 57.37 | 3,347,762 | +1.61(+2.90%) |
Apr 14, 2015 | 55.01 | 56.00 | 54.96 | 55.75 | 2,222,943 | +0.82(+1.50%) |
Apr 13, 2015 | 55.12 | 55.20 | 54.80 | 54.93 | 1,470,206 | -0.14(-0.25%) |
Apr 10, 2015 | 54.84 | 55.07 | 54.37 | 55.07 | 1,932,189 | +0.30(+0.56%) |
Apr 09, 2015 | 53.66 | 54.88 | 53.32 | 54.76 | 2,045,077 | +1.29(+2.42%) |
Apr 08, 2015 | 53.26 | 53.80 | 52.86 | 53.47 | 2,393,601 | +0.22(+0.41%) |
Apr 07, 2015 | 52.96 | 53.38 | 52.92 | 53.25 | 2,179,051 | +0.33(+0.62%) |
Apr 06, 2015 | 52.44 | 53.22 | 51.98 | 52.92 | 3,050,612 | +1.07(+2.07%) |
Apr 02, 2015 | 51.89 | 51.84 | 51.84 | 51.84 | 1,714,456 | -0.10(-0.19%) |
Apr 01, 2015 | 52.53 | 52.80 | 51.64 | 51.94 | 2,128,998 | -0.81(-1.53%) |
Mar 31, 2015 | 53.03 | 53.41 | 52.56 | 52.75 | 2,169,551 | -0.87(-1.62%) |
Mar 30, 2015 | 52.86 | 54.01 | 52.83 | 53.62 | 1,811,741 | +1.29(+2.46%) |
Mar 27, 2015 | 52.48 | 52.79 | 51.84 | 52.33 | 2,613,953 | -0.09(-0.17%) |
Mar 26, 2015 | 52.41 | 53.05 | 52.20 | 52.42 | 1,989,259 | -0.02(-0.03%) |
Mar 25, 2015 | 52.86 | 53.18 | 52.30 | 52.44 | 1,958,116 | -0.30(-0.56%) |
Mar 24, 2015 | 52.83 | 53.15 | 52.59 | 52.74 | 956,106 | -0.27(-0.50%) |
Mar 23, 2015 | 52.89 | 53.61 | 52.86 | 53.00 | 1,803,985 | +0.10(+0.19%) |
Mar 20, 2015 | 52.55 | 53.12 | 52.35 | 52.90 | 2,334,696 | +0.40(+0.75%) |
Mar 19, 2015 | 53.50 | 53.50 | 52.36 | 52.51 | 2,228,265 | -1.39(-2.59%) |
Mar 18, 2015 | 52.14 | 54.39 | 51.86 | 53.90 | 1,976,596 | +1.41(+2.68%) |
Mar 17, 2015 | 52.29 | 52.71 | 51.69 | 52.49 | 1,920,398 | -0.24(-0.46%) |
Mar 16, 2015 | 52.68 | 52.96 | 51.91 | 52.74 | 2,940,861 | -0.30(-0.57%) |
Mar 13, 2015 | 53.57 | 53.71 | 52.48 | 53.04 | 1,883,181 | -0.75(-1.39%) |
Mar 12, 2015 | 53.59 | 54.02 | 53.39 | 53.79 | 1,230,727 | +0.50(+0.93%) |
Mar 11, 2015 | 53.58 | 54.34 | 53.22 | 53.29 | 1,769,524 | -0.45(-0.83%) |
Mar 10, 2015 | 53.90 | 54.12 | 53.58 | 53.74 | 1,336,080 | -0.86(-1.58%) |
Mar 09, 2015 | 54.62 | 54.92 | 54.45 | 54.60 | 1,318,430 | -0.02(-0.04%) |
Mar 06, 2015 | 55.38 | 55.61 | 54.50 | 54.62 | 2,063,287 | -1.08(-1.93%) |
Mar 05, 2015 | 56.62 | 56.62 | 55.29 | 55.70 | 2,779,694 | -0.69(-1.22%) |
Mar 04, 2015 | 56.54 | 56.57 | 55.93 | 56.39 | 1,716,352 | +0.11(+0.19%) |
Mar 03, 2015 | 56.80 | 57.06 | 55.98 | 56.28 | 1,839,815 | -0.83(-1.45%) |
Mar 02, 2015 | 56.39 | 57.12 | 55.68 | 57.11 | 1,665,222 | +0.72(+1.28%) |
Feb 27, 2015 | 57.00 | 57.28 | 56.37 | 56.39 | 1,710,546 | -0.63(-1.10%) |
Feb 26, 2015 | 57.38 | 57.92 | 56.72 | 57.02 | 1,737,536 | -0.72(-1.25%) |
Feb 25, 2015 | 57.50 | 57.96 | 57.50 | 57.74 | 987,630 | +0.30(+0.53%) |
Feb 24, 2015 | 57.76 | 57.92 | 57.24 | 57.43 | 874,024 | -0.05(-0.08%) |
Feb 23, 2015 | 56.91 | 57.62 | 56.67 | 57.48 | 1,554,375 | +0.33(+0.57%) |
Feb 20, 2015 | 56.39 | 57.30 | 56.09 | 57.15 | 1,223,776 | +0.59(+1.04%) |
Feb 19, 2015 | 56.73 | 57.20 | 56.31 | 56.56 | 2,207,702 | -0.64(-1.11%) |
Feb 18, 2015 | 57.12 | 57.40 | 56.80 | 57.20 | 1,297,344 | -0.26(-0.45%) |
Feb 17, 2015 | 57.03 | 57.75 | 56.57 | 57.46 | 1,755,395 | +0.15(+0.26%) |
Feb 13, 2015 | 57.06 | 57.31 | 57.31 | 57.31 | 1,656,254 | +0.42(+0.75%) |
Feb 12, 2015 | 56.31 | 57.12 | 56.31 | 56.88 | 1,374,306 | +0.94(+1.68%) |
Feb 11, 2015 | 56.10 | 56.22 | 55.22 | 55.94 | 1,603,299 | -0.35(-0.62%) |
Feb 10, 2015 | 56.63 | 56.63 | 55.62 | 56.29 | 1,502,189 | -0.19(-0.34%) |
Feb 09, 2015 | 55.44 | 57.07 | 55.44 | 56.48 | 2,437,316 | +1.05(+1.89%) |
Feb 06, 2015 | 56.07 | 56.53 | 55.32 | 55.44 | 1,938,910 | -0.56(-1.00%) |
Feb 05, 2015 | 54.71 | 56.33 | 54.70 | 56.00 | 2,102,820 | +1.61(+2.97%) |
Feb 04, 2015 | 54.56 | 55.04 | 53.89 | 54.38 | 2,321,445 | -0.99(-1.79%) |
Feb 03, 2015 | 53.28 | 55.49 | 53.27 | 55.37 | 4,290,487 | +2.48(+4.68%) |
Feb 02, 2015 | 53.80 | 54.22 | 52.06 | 52.90 | 3,432,052 | -0.79(-1.47%) |
Jan 30, 2015 | 51.35 | 54.31 | 50.84 | 53.69 | 5,357,141 | +1.70(+3.28%) |
Jan 29, 2015 | 52.27 | 52.44 | 51.33 | 51.98 | 3,532,334 | -0.01(-0.01%) |
Jan 28, 2015 | 53.63 | 53.88 | 51.85 | 51.99 | 1,944,324 | -1.26(-2.37%) |
Jan 27, 2015 | 52.19 | 53.69 | 52.10 | 53.25 | 1,754,028 | +0.42(+0.79%) |
Jan 26, 2015 | 52.50 | 53.14 | 52.07 | 52.84 | 2,121,044 | +0.48(+0.91%) |
Jan 23, 2015 | 54.12 | 54.23 | 52.33 | 52.36 | 3,790,137 | -2.53(-4.61%) |
Jan 22, 2015 | 54.41 | 54.98 | 53.91 | 54.89 | 2,274,706 | +0.93(+1.73%) |
Jan 21, 2015 | 52.63 | 54.05 | 51.80 | 53.96 | 2,565,898 | +1.05(+1.99%) |
Jan 20, 2015 | 54.01 | 54.22 | 52.49 | 52.91 | 3,267,015 | -0.92(-1.70%) |
Jan 16, 2015 | 52.66 | 53.96 | 52.52 | 53.82 | 2,978,439 | +0.96(+1.82%) |
Jan 15, 2015 | 54.01 | 54.07 | 52.82 | 52.86 | 3,218,985 | -0.74(-1.38%) |
Jan 14, 2015 | 53.44 | 53.74 | 52.40 | 53.60 | 2,758,441 | -0.73(-1.34%) |
Jan 13, 2015 | 55.50 | 55.90 | 53.62 | 54.33 | 2,528,673 | -0.64(-1.16%) |
Jan 12, 2015 | 56.22 | 56.34 | 54.67 | 54.97 | 2,241,907 | -1.41(-2.50%) |
Jan 09, 2015 | 57.34 | 57.48 | 55.93 | 56.37 | 1,533,134 | -0.67(-1.17%) |
Jan 08, 2015 | 55.97 | 57.05 | 55.67 | 57.04 | 3,040,922 | +1.71(+3.09%) |
Jan 07, 2015 | 56.18 | 56.21 | 55.16 | 55.33 | 2,205,494 | -0.36(-0.64%) |
Jan 06, 2015 | 55.86 | 56.38 | 55.03 | 55.69 | 1,977,524 | -0.23(-0.42%) |
Jan 05, 2015 | 57.31 | 57.37 | 55.83 | 55.92 | 2,778,940 | -2.00(-3.45%) |
Jan 02, 2015 | 57.58 | 58.06 | 57.28 | 57.92 | 2,068,272 | +0.47(+0.82%) |
Dec 31, 2014 | 58.01 | 57.45 | 57.45 | 57.45 | 1,349,511 | -0.55(-0.94%) |
Dec 30, 2014 | 57.78 | 58.23 | 57.47 | 57.99 | 1,207,016 | +0.17(+0.30%) |
Dec 29, 2014 | 58.08 | 58.47 | 57.60 | 57.82 | 1,217,733 | -0.30(-0.52%) |
Dec 26, 2014 | 57.89 | 58.57 | 57.84 | 58.12 | 807,481 | -0.04(-0.07%) |
Dec 24, 2014 | 58.34 | 58.16 | 58.16 | 58.16 | 569,118 | +0.03(+0.05%) |
Dec 23, 2014 | 58.28 | 58.57 | 57.90 | 58.13 | 1,989,490 | +0.20(+0.35%) |
Dec 22, 2014 | 57.26 | 57.93 | 56.95 | 57.93 | 1,842,456 | +0.67(+1.16%) |
Dec 19, 2014 | 56.95 | 57.51 | 56.61 | 57.26 | 3,152,756 | +0.63(+1.11%) |
Dec 18, 2014 | 55.73 | 56.65 | 55.32 | 56.63 | 2,308,572 | +1.42(+2.58%) |
Dec 17, 2014 | 54.58 | 55.34 | 54.30 | 55.21 | 4,236,865 | +1.01(+1.86%) |
Dec 16, 2014 | 54.21 | 55.70 | 53.81 | 54.20 | 3,165,982 | -0.36(-0.67%) |
Dec 15, 2014 | 55.39 | 55.93 | 54.54 | 54.56 | 3,842,642 | -0.39(-0.70%) |
Dec 12, 2014 | 56.71 | 56.76 | 54.81 | 54.95 | 3,493,321 | -2.39(-4.16%) |
Dec 11, 2014 | 57.54 | 58.50 | 57.14 | 57.34 | 2,343,559 | +0.19(+0.33%) |
Dec 10, 2014 | 59.69 | 59.72 | 56.75 | 57.15 | 2,956,424 | -2.71(-4.53%) |
Dec 09, 2014 | 59.26 | 59.92 | 58.68 | 59.86 | 2,121,401 | -0.12(-0.20%) |
Dec 08, 2014 | 60.91 | 61.22 | 59.70 | 59.98 | 2,610,020 | -0.67(-1.11%) |
Dec 05, 2014 | 61.72 | 61.86 | 60.36 | 60.65 | 3,344,017 | -2.04(-3.26%) |
Dec 04, 2014 | 63.28 | 63.42 | 62.35 | 62.69 | 2,062,801 | -0.85(-1.34%) |
Dec 03, 2014 | 62.84 | 63.73 | 62.59 | 63.54 | 1,866,224 | +0.52(+0.82%) |
Dec 02, 2014 | 62.27 | 63.13 | 61.89 | 63.02 | 1,678,395 | +1.13(+1.83%) |