Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 57.27 | 57.27 | 55.99 | 56.28 | 9,975,013 | -0.73(-1.28%) |
Nov 27, 2015 | 57.10 | 57.35 | 56.53 | 57.01 | 3,344,255 | +0.22(+0.38%) |
Nov 25, 2015 | 56.84 | 56.79 | 56.79 | 56.79 | 7,212,227 | +0.21(+0.37%) |
Nov 24, 2015 | 55.79 | 56.79 | 55.71 | 56.58 | 6,186,417 | +0.47(+0.84%) |
Nov 23, 2015 | 55.16 | 56.59 | 55.12 | 56.11 | 7,024,278 | +1.13(+2.05%) |
Nov 20, 2015 | 55.20 | 55.62 | 54.81 | 54.98 | 7,721,599 | +0.22(+0.40%) |
Nov 19, 2015 | 54.34 | 55.49 | 54.22 | 54.77 | 10,739,197 | +0.60(+1.10%) |
Nov 18, 2015 | 55.61 | 55.88 | 52.90 | 54.17 | 32,255,216 | -2.43(-4.29%) |
Nov 17, 2015 | 57.12 | 57.74 | 56.21 | 56.60 | 11,688,009 | +0.47(+0.83%) |
Nov 16, 2015 | 55.27 | 56.19 | 54.96 | 56.13 | 11,493,749 | +0.76(+1.37%) |
Nov 13, 2015 | 56.77 | 56.77 | 55.10 | 55.37 | 10,595,448 | -2.34(-4.06%) |
Nov 12, 2015 | 57.65 | 58.36 | 57.25 | 57.71 | 7,531,921 | +0.05(+0.08%) |
Nov 11, 2015 | 58.84 | 59.02 | 56.96 | 57.67 | 9,660,297 | -1.79(-3.01%) |
Nov 10, 2015 | 58.86 | 60.01 | 58.54 | 59.45 | 5,119,875 | +0.74(+1.26%) |
Nov 09, 2015 | 59.61 | 59.72 | 57.71 | 58.71 | 7,179,065 | -0.76(-1.28%) |
Nov 06, 2015 | 60.20 | 60.45 | 58.87 | 59.48 | 5,820,856 | -0.72(-1.19%) |
Nov 05, 2015 | 59.42 | 60.24 | 59.00 | 60.19 | 4,176,640 | +0.59(+0.98%) |
Nov 04, 2015 | 60.62 | 60.62 | 59.00 | 59.61 | 4,838,566 | -0.65(-1.07%) |
Nov 03, 2015 | 59.60 | 60.46 | 59.46 | 60.26 | 4,856,771 | +0.75(+1.26%) |
Nov 02, 2015 | 59.31 | 59.67 | 58.17 | 59.51 | 5,381,679 | +0.06(+0.10%) |
Oct 30, 2015 | 58.67 | 60.02 | 58.61 | 59.45 | 6,430,100 | +0.69(+1.18%) |
Oct 29, 2015 | 58.70 | 58.92 | 57.75 | 58.75 | 4,954,145 | +0.04(+0.07%) |
Oct 28, 2015 | 57.84 | 58.75 | 57.54 | 58.71 | 5,619,204 | +1.16(+2.01%) |
Oct 27, 2015 | 57.03 | 57.57 | 56.94 | 57.56 | 5,301,530 | +0.55(+0.96%) |
Oct 26, 2015 | 56.42 | 57.58 | 56.37 | 57.01 | 8,707,330 | +0.83(+1.48%) |
Oct 23, 2015 | 59.69 | 59.77 | 56.03 | 56.18 | 12,260,167 | -3.21(-5.41%) |
Oct 22, 2015 | 58.98 | 59.44 | 58.55 | 59.39 | 6,418,599 | +0.55(+0.93%) |
Oct 21, 2015 | 57.65 | 59.00 | 57.47 | 58.85 | 7,609,334 | +1.54(+2.69%) |
Oct 20, 2015 | 57.64 | 58.00 | 57.29 | 57.31 | 6,519,866 | -0.23(-0.40%) |
Oct 19, 2015 | 57.78 | 58.00 | 57.48 | 57.54 | 6,023,362 | -0.27(-0.47%) |
Oct 16, 2015 | 58.05 | 58.06 | 57.54 | 57.81 | 6,324,903 | -0.06(-0.11%) |
Oct 15, 2015 | 58.63 | 58.70 | 56.52 | 57.87 | 13,193,497 | -0.82(-1.40%) |
Oct 14, 2015 | 61.05 | 61.70 | 57.43 | 58.69 | 23,951,242 | -2.13(-3.50%) |
Oct 13, 2015 | 60.93 | 61.50 | 60.78 | 60.82 | 3,778,324 | -0.19(-0.32%) |
Oct 12, 2015 | 60.76 | 61.14 | 60.74 | 61.01 | 2,021,216 | +0.25(+0.42%) |
Oct 09, 2015 | 60.61 | 60.82 | 60.22 | 60.76 | 3,709,999 | +0.15(+0.24%) |
Oct 08, 2015 | 60.49 | 61.36 | 60.38 | 60.61 | 4,648,767 | +0.10(+0.17%) |
Oct 07, 2015 | 60.53 | 60.66 | 60.07 | 60.51 | 4,299,527 | +0.35(+0.59%) |
Oct 06, 2015 | 61.10 | 61.20 | 59.59 | 60.16 | 6,352,323 | -1.09(-1.77%) |
Oct 05, 2015 | 61.60 | 61.75 | 61.07 | 61.24 | 6,113,329 | -0.02(-0.03%) |
Oct 02, 2015 | 60.13 | 61.29 | 59.62 | 61.26 | 6,012,586 | +0.02(+0.03%) |
Oct 01, 2015 | 60.35 | 61.30 | 60.22 | 61.24 | 8,300,875 | +0.65(+1.08%) |
Sep 30, 2015 | 60.71 | 60.80 | 60.22 | 60.59 | 5,945,691 | +0.52(+0.87%) |
Sep 29, 2015 | 59.82 | 60.51 | 59.43 | 60.06 | 6,253,505 | +0.24(+0.40%) |
Sep 28, 2015 | 60.84 | 60.98 | 59.61 | 59.82 | 5,624,859 | -1.06(-1.75%) |
Sep 25, 2015 | 61.32 | 61.60 | 60.66 | 60.89 | 3,967,146 | -0.01(-0.01%) |
Sep 24, 2015 | 60.43 | 60.99 | 60.02 | 60.89 | 5,107,812 | +0.23(+0.38%) |
Sep 23, 2015 | 60.08 | 60.76 | 59.95 | 60.66 | 5,115,588 | +0.55(+0.91%) |
Sep 22, 2015 | 59.77 | 60.16 | 59.52 | 60.12 | 4,085,003 | -0.16(-0.27%) |
Sep 21, 2015 | 59.43 | 60.56 | 59.27 | 60.28 | 5,427,409 | +1.26(+2.14%) |
Sep 18, 2015 | 59.57 | 60.00 | 58.91 | 59.02 | 8,635,868 | -1.07(-1.78%) |
Sep 17, 2015 | 60.68 | 60.94 | 59.99 | 60.09 | 7,359,951 | -0.38(-0.62%) |
Sep 16, 2015 | 59.91 | 60.55 | 59.80 | 60.46 | 4,503,432 | +0.52(+0.87%) |
Sep 15, 2015 | 59.61 | 60.27 | 59.43 | 59.94 | 4,444,944 | +0.52(+0.87%) |
Sep 14, 2015 | 59.81 | 59.97 | 58.98 | 59.42 | 3,524,822 | -0.56(-0.94%) |
Sep 11, 2015 | 59.18 | 60.09 | 59.18 | 59.99 | 4,344,217 | +0.62(+1.05%) |
Sep 10, 2015 | 59.08 | 59.89 | 59.00 | 59.36 | 5,815,164 | -0.07(-0.12%) |
Sep 09, 2015 | 60.89 | 60.92 | 59.31 | 59.43 | 4,348,121 | -0.94(-1.56%) |
Sep 08, 2015 | 59.84 | 60.42 | 59.29 | 60.37 | 6,399,513 | +1.51(+2.56%) |
Sep 04, 2015 | 59.19 | 58.86 | 58.86 | 58.86 | 5,339,820 | -0.79(-1.33%) |
Sep 03, 2015 | 59.72 | 60.44 | 59.43 | 59.65 | 5,919,239 | +0.31(+0.52%) |
Sep 02, 2015 | 58.76 | 59.48 | 58.59 | 59.35 | 9,773,012 | +1.28(+2.20%) |
Sep 01, 2015 | 58.86 | 59.18 | 57.76 | 58.07 | 8,685,395 | -1.79(-2.99%) |
Aug 31, 2015 | 59.64 | 60.23 | 59.27 | 59.85 | 5,812,639 | -0.25(-0.41%) |
Aug 28, 2015 | 59.92 | 60.69 | 59.74 | 60.10 | 5,744,910 | +0.14(+0.23%) |
Aug 27, 2015 | 59.45 | 60.02 | 58.97 | 59.96 | 8,997,111 | +0.78(+1.31%) |
Aug 26, 2015 | 58.35 | 59.42 | 57.27 | 59.18 | 10,593,873 | +2.23(+3.92%) |
Aug 25, 2015 | 59.12 | 59.43 | 56.90 | 56.95 | 9,808,162 | -1.03(-1.78%) |
Aug 24, 2015 | 56.92 | 59.75 | 55.39 | 57.98 | 13,527,165 | -2.40(-3.98%) |
Aug 21, 2015 | 61.67 | 62.29 | 60.36 | 60.39 | 10,363,162 | -1.74(-2.80%) |
Aug 20, 2015 | 61.89 | 62.90 | 61.47 | 62.13 | 9,733,515 | -0.16(-0.26%) |
Aug 19, 2015 | 61.85 | 65.18 | 60.94 | 62.29 | 27,485,920 | +0.44(+0.71%) |
Aug 18, 2015 | 60.54 | 62.18 | 60.54 | 61.85 | 9,511,577 | +1.02(+1.67%) |
Aug 17, 2015 | 60.41 | 61.00 | 60.23 | 60.83 | 3,776,577 | +0.15(+0.24%) |
Aug 14, 2015 | 60.40 | 60.89 | 60.21 | 60.69 | 4,704,433 | +0.28(+0.46%) |
Aug 13, 2015 | 60.21 | 61.04 | 59.88 | 60.41 | 4,344,648 | -0.01(-0.01%) |
Aug 12, 2015 | 60.07 | 60.60 | 58.95 | 60.42 | 6,677,290 | +0.10(+0.16%) |
Aug 11, 2015 | 60.15 | 60.62 | 59.86 | 60.32 | 5,476,129 | -0.08(-0.13%) |
Aug 10, 2015 | 60.76 | 60.95 | 60.28 | 60.40 | 3,920,584 | -0.01(-0.01%) |
Aug 07, 2015 | 60.91 | 60.98 | 60.11 | 60.40 | 4,123,196 | -0.43(-0.70%) |
Aug 06, 2015 | 61.18 | 61.44 | 60.13 | 60.83 | 5,894,595 | -0.38(-0.62%) |
Aug 05, 2015 | 61.67 | 62.00 | 60.99 | 61.21 | 5,626,819 | -0.01(-0.01%) |
Aug 04, 2015 | 61.42 | 61.78 | 60.96 | 61.22 | 5,692,633 | -0.26(-0.42%) |
Aug 03, 2015 | 62.09 | 62.43 | 61.22 | 61.48 | 4,701,534 | -1.12(-1.78%) |
Jul 31, 2015 | 62.93 | 62.99 | 62.49 | 62.60 | 3,703,226 | -0.06(-0.10%) |
Jul 30, 2015 | 62.39 | 62.93 | 62.36 | 62.66 | 3,911,229 | +0.07(+0.11%) |
Jul 29, 2015 | 61.71 | 62.73 | 61.64 | 62.59 | 6,960,699 | +1.00(+1.63%) |
Jul 28, 2015 | 61.56 | 61.64 | 60.79 | 61.59 | 7,135,551 | +0.80(+1.31%) |
Jul 27, 2015 | 61.08 | 61.09 | 60.52 | 60.79 | 6,064,610 | -0.55(-0.90%) |
Jul 24, 2015 | 62.61 | 62.61 | 61.26 | 61.34 | 6,922,540 | -1.10(-1.76%) |
Jul 23, 2015 | 63.39 | 63.44 | 62.42 | 62.45 | 4,562,752 | -0.89(-1.41%) |
Jul 22, 2015 | 63.13 | 63.74 | 63.05 | 63.34 | 5,689,032 | +0.41(+0.66%) |
Jul 21, 2015 | 64.38 | 64.43 | 62.83 | 62.93 | 7,957,548 | -1.49(-2.32%) |
Jul 20, 2015 | 64.74 | 64.99 | 64.37 | 64.42 | 4,264,411 | -0.35(-0.54%) |
Jul 17, 2015 | 64.78 | 65.02 | 64.58 | 64.77 | 3,823,970 | -0.24(-0.38%) |
Jul 16, 2015 | 64.82 | 65.24 | 64.63 | 65.02 | 3,886,010 | +0.42(+0.65%) |
Jul 15, 2015 | 64.32 | 64.66 | 63.81 | 64.59 | 3,731,872 | +0.28(+0.43%) |
Jul 14, 2015 | 64.33 | 64.53 | 63.72 | 64.32 | 5,354,839 | +0.00(+0.00%) |
Jul 13, 2015 | 64.76 | 64.81 | 64.32 | 64.32 | 4,512,009 | +0.15(+0.23%) |
Jul 10, 2015 | 64.31 | 64.39 | 63.94 | 64.17 | 4,277,034 | +0.67(+1.05%) |
Jul 09, 2015 | 64.40 | 64.47 | 63.49 | 63.51 | 5,052,278 | -0.34(-0.53%) |
Jul 08, 2015 | 64.00 | 64.43 | 63.78 | 63.85 | 5,344,701 | -0.74(-1.15%) |
Jul 07, 2015 | 63.55 | 64.58 | 63.29 | 64.59 | 7,464,007 | +1.16(+1.83%) |
Jul 06, 2015 | 62.60 | 63.64 | 62.52 | 63.42 | 4,627,439 | +0.50(+0.80%) |
Jul 02, 2015 | 63.52 | 62.92 | 62.92 | 62.92 | 4,474,395 | -0.55(-0.87%) |
Jul 01, 2015 | 62.79 | 63.57 | 62.59 | 63.47 | 5,345,120 | +1.04(+1.67%) |
Jun 30, 2015 | 63.21 | 63.48 | 62.38 | 62.43 | 6,616,190 | -0.35(-0.56%) |
Jun 29, 2015 | 63.85 | 64.17 | 62.69 | 62.78 | 6,831,190 | -1.52(-2.37%) |
Jun 26, 2015 | 64.62 | 64.74 | 64.13 | 64.30 | 8,092,507 | -0.32(-0.50%) |
Jun 25, 2015 | 64.56 | 65.17 | 64.50 | 64.63 | 6,548,712 | +0.12(+0.19%) |
Jun 24, 2015 | 64.79 | 64.90 | 64.23 | 64.50 | 4,290,359 | -0.32(-0.50%) |
Jun 23, 2015 | 64.69 | 65.63 | 64.55 | 64.82 | 7,736,124 | +0.41(+0.63%) |
Jun 22, 2015 | 64.42 | 64.50 | 63.98 | 64.42 | 6,273,242 | +0.67(+1.06%) |
Jun 19, 2015 | 63.48 | 64.63 | 63.41 | 63.75 | 15,169,453 | +0.12(+0.19%) |
Jun 18, 2015 | 62.79 | 63.79 | 62.79 | 63.62 | 8,734,218 | +0.83(+1.33%) |
Jun 17, 2015 | 62.06 | 63.07 | 62.02 | 62.79 | 6,819,015 | +0.86(+1.40%) |
Jun 16, 2015 | 61.55 | 62.31 | 61.22 | 61.93 | 5,309,983 | +0.40(+0.65%) |
Jun 15, 2015 | 61.45 | 62.02 | 61.20 | 61.53 | 8,142,278 | +0.75(+1.23%) |
Jun 12, 2015 | 60.88 | 61.29 | 60.73 | 60.78 | 3,803,735 | -0.46(-0.75%) |
Jun 11, 2015 | 61.18 | 61.52 | 61.12 | 61.24 | 4,674,008 | +0.31(+0.50%) |
Jun 10, 2015 | 60.93 | 61.03 | 60.46 | 60.93 | 6,106,151 | +0.59(+0.98%) |
Jun 09, 2015 | 60.18 | 60.62 | 59.85 | 60.34 | 7,152,687 | +0.01(+0.01%) |
Jun 08, 2015 | 60.61 | 60.61 | 60.14 | 60.33 | 4,178,896 | -0.24(-0.39%) |
Jun 05, 2015 | 61.29 | 61.34 | 60.49 | 60.57 | 5,128,634 | -0.58(-0.95%) |
Jun 04, 2015 | 61.17 | 61.57 | 60.85 | 61.15 | 7,437,397 | -0.29(-0.47%) |
Jun 03, 2015 | 61.45 | 61.76 | 61.10 | 61.44 | 4,498,982 | +0.26(+0.42%) |
Jun 02, 2015 | 60.57 | 61.29 | 60.35 | 61.18 | 4,514,869 | +0.37(+0.62%) |
Jun 01, 2015 | 60.80 | 61.12 | 60.50 | 60.81 | 4,160,061 | +0.15(+0.24%) |
May 29, 2015 | 61.15 | 61.19 | 60.42 | 60.66 | 4,676,651 | -0.56(-0.91%) |
May 28, 2015 | 61.50 | 61.70 | 60.91 | 61.22 | 3,881,117 | -0.19(-0.31%) |
May 27, 2015 | 60.79 | 61.56 | 60.66 | 61.41 | 6,266,047 | +0.93(+1.54%) |
May 26, 2015 | 60.76 | 60.87 | 60.38 | 60.48 | 6,133,957 | -0.16(-0.26%) |
May 22, 2015 | 60.87 | 60.64 | 60.64 | 60.64 | 5,030,491 | -0.08(-0.13%) |
May 21, 2015 | 59.88 | 61.16 | 59.65 | 60.72 | 8,793,006 | +0.93(+1.55%) |
May 20, 2015 | 59.59 | 60.72 | 59.33 | 59.79 | 13,968,781 | +0.20(+0.33%) |
May 19, 2015 | 59.65 | 60.01 | 59.19 | 59.59 | 11,378,678 | -0.34(-0.56%) |
May 18, 2015 | 59.87 | 60.06 | 59.39 | 59.93 | 6,216,986 | +0.27(+0.45%) |
May 15, 2015 | 58.99 | 59.67 | 58.68 | 59.66 | 9,017,993 | +0.96(+1.64%) |
May 14, 2015 | 58.77 | 59.34 | 58.09 | 58.70 | 13,025,647 | -1.94(-3.20%) |
May 13, 2015 | 61.20 | 61.49 | 60.57 | 60.63 | 6,424,902 | -0.76(-1.24%) |
May 12, 2015 | 60.94 | 61.78 | 60.88 | 61.39 | 3,634,007 | +0.15(+0.25%) |
May 11, 2015 | 61.39 | 61.82 | 61.18 | 61.24 | 3,657,750 | -0.10(-0.16%) |
May 08, 2015 | 61.39 | 61.79 | 61.22 | 61.34 | 5,292,909 | +0.48(+0.79%) |
May 07, 2015 | 60.28 | 61.00 | 60.14 | 60.86 | 5,218,592 | +0.75(+1.25%) |
May 06, 2015 | 60.35 | 60.35 | 59.64 | 60.11 | 5,143,753 | +0.11(+0.19%) |
May 05, 2015 | 60.79 | 60.92 | 59.96 | 60.00 | 4,175,606 | -0.92(-1.51%) |
May 04, 2015 | 60.58 | 61.37 | 60.51 | 60.92 | 3,878,237 | +0.40(+0.67%) |
May 01, 2015 | 59.79 | 60.55 | 59.71 | 60.51 | 4,036,274 | +0.62(+1.04%) |
Apr 30, 2015 | 59.85 | 60.31 | 59.56 | 59.89 | 7,077,075 | -0.03(-0.05%) |
Apr 29, 2015 | 61.69 | 61.76 | 59.82 | 59.92 | 8,734,905 | -2.01(-3.24%) |
Apr 28, 2015 | 61.75 | 62.15 | 61.44 | 61.93 | 4,255,807 | +0.10(+0.16%) |
Apr 27, 2015 | 62.94 | 63.01 | 61.67 | 61.83 | 6,291,737 | -1.00(-1.60%) |
Apr 24, 2015 | 63.03 | 63.06 | 62.63 | 62.83 | 4,753,888 | +0.59(+0.94%) |
Apr 23, 2015 | 61.75 | 62.50 | 61.71 | 62.24 | 6,092,534 | +0.45(+0.73%) |
Apr 22, 2015 | 61.79 | 62.05 | 61.55 | 61.80 | 5,545,328 | +0.07(+0.11%) |
Apr 21, 2015 | 61.97 | 62.13 | 61.59 | 61.73 | 3,855,924 | +0.24(+0.40%) |
Apr 20, 2015 | 61.47 | 61.75 | 61.07 | 61.49 | 5,130,912 | +0.69(+1.14%) |
Apr 17, 2015 | 61.85 | 61.91 | 60.71 | 60.79 | 8,015,767 | -1.44(-2.32%) |
Apr 16, 2015 | 62.24 | 62.52 | 61.94 | 62.24 | 5,554,210 | -0.03(-0.05%) |
Apr 15, 2015 | 63.31 | 63.68 | 62.21 | 62.27 | 5,056,290 | -0.84(-1.32%) |
Apr 14, 2015 | 62.90 | 63.35 | 62.52 | 63.10 | 3,765,943 | +0.08(+0.12%) |
Apr 13, 2015 | 63.41 | 63.80 | 62.99 | 63.03 | 3,198,089 | -0.46(-0.73%) |
Apr 10, 2015 | 63.31 | 63.62 | 63.03 | 63.49 | 3,700,841 | +0.21(+0.34%) |
Apr 09, 2015 | 63.06 | 63.52 | 62.81 | 63.28 | 4,435,623 | +0.11(+0.18%) |
Apr 08, 2015 | 62.89 | 63.53 | 62.85 | 63.16 | 4,306,938 | +0.40(+0.64%) |
Apr 07, 2015 | 63.25 | 63.57 | 62.71 | 62.76 | 3,976,826 | -0.55(-0.88%) |
Apr 06, 2015 | 62.96 | 63.53 | 62.61 | 63.32 | 5,036,002 | +0.51(+0.81%) |
Apr 02, 2015 | 62.31 | 62.81 | 62.81 | 62.81 | 3,951,394 | +0.44(+0.71%) |
Apr 01, 2015 | 62.17 | 62.47 | 61.74 | 62.37 | 6,530,676 | +0.02(+0.02%) |
Mar 31, 2015 | 62.47 | 62.91 | 62.30 | 62.35 | 7,065,284 | -0.05(-0.09%) |
Mar 30, 2015 | 62.23 | 62.87 | 62.23 | 62.40 | 5,073,746 | +0.44(+0.71%) |
Mar 27, 2015 | 61.07 | 62.19 | 61.03 | 61.96 | 4,940,033 | +0.85(+1.39%) |
Mar 26, 2015 | 61.81 | 61.81 | 61.06 | 61.11 | 6,311,463 | -0.90(-1.45%) |
Mar 25, 2015 | 62.36 | 62.37 | 61.80 | 62.01 | 7,393,512 | -0.29(-0.46%) |
Mar 24, 2015 | 61.61 | 62.44 | 61.47 | 62.30 | 7,484,116 | +0.59(+0.95%) |
Mar 23, 2015 | 61.87 | 62.48 | 61.69 | 61.71 | 4,439,114 | -0.06(-0.10%) |
Mar 20, 2015 | 61.38 | 62.18 | 61.23 | 61.77 | 7,285,332 | +0.54(+0.88%) |
Mar 19, 2015 | 61.13 | 61.39 | 61.06 | 61.23 | 5,254,137 | -0.35(-0.57%) |
Mar 18, 2015 | 61.52 | 61.83 | 60.71 | 61.58 | 6,458,099 | +0.02(+0.04%) |
Mar 17, 2015 | 61.14 | 61.80 | 60.93 | 61.56 | 6,636,970 | +0.41(+0.67%) |
Mar 16, 2015 | 60.52 | 61.39 | 60.49 | 61.15 | 5,860,071 | +1.00(+1.65%) |
Mar 13, 2015 | 60.24 | 60.55 | 59.75 | 60.16 | 7,109,709 | -0.09(-0.15%) |
Mar 12, 2015 | 59.34 | 60.36 | 59.26 | 60.25 | 5,516,347 | +1.15(+1.95%) |
Mar 11, 2015 | 59.54 | 59.61 | 58.88 | 59.09 | 5,041,180 | +0.08(+0.14%) |
Mar 10, 2015 | 59.46 | 59.52 | 58.82 | 59.01 | 6,326,535 | -0.68(-1.15%) |
Mar 09, 2015 | 58.58 | 59.76 | 58.46 | 59.69 | 5,814,605 | +1.03(+1.76%) |
Mar 06, 2015 | 59.12 | 59.12 | 58.39 | 58.66 | 5,170,167 | -0.75(-1.27%) |
Mar 05, 2015 | 59.10 | 59.44 | 59.10 | 59.41 | 8,716,637 | +0.36(+0.62%) |
Mar 04, 2015 | 59.21 | 59.26 | 58.95 | 59.05 | 10,554,275 | -0.21(-0.36%) |
Mar 03, 2015 | 58.71 | 59.37 | 57.04 | 59.26 | 16,983,424 | +0.24(+0.41%) |
Mar 02, 2015 | 58.37 | 59.38 | 58.29 | 59.02 | 8,050,595 | +0.65(+1.11%) |
Feb 27, 2015 | 58.52 | 58.73 | 58.28 | 58.37 | 6,240,298 | -0.05(-0.09%) |
Feb 26, 2015 | 58.61 | 58.80 | 57.94 | 58.42 | 6,952,872 | -0.19(-0.32%) |
Feb 25, 2015 | 59.32 | 59.56 | 57.72 | 58.61 | 12,386,235 | +0.15(+0.26%) |
Feb 24, 2015 | 58.37 | 58.51 | 57.79 | 58.46 | 6,324,706 | +0.20(+0.34%) |
Feb 23, 2015 | 58.40 | 58.69 | 57.96 | 58.26 | 5,612,844 | -0.14(-0.23%) |
Feb 20, 2015 | 58.16 | 58.40 | 57.74 | 58.40 | 5,893,706 | +0.14(+0.25%) |
Feb 19, 2015 | 58.67 | 58.70 | 57.94 | 58.26 | 7,387,812 | -0.51(-0.87%) |
Feb 18, 2015 | 58.31 | 58.80 | 58.07 | 58.77 | 5,982,377 | +0.54(+0.93%) |
Feb 17, 2015 | 57.59 | 58.35 | 56.93 | 58.23 | 5,313,696 | +0.39(+0.68%) |
Feb 13, 2015 | 58.11 | 57.83 | 57.83 | 57.83 | 3,134,132 | -0.17(-0.30%) |
Feb 12, 2015 | 57.65 | 58.06 | 57.24 | 58.01 | 4,970,871 | +0.34(+0.59%) |
Feb 11, 2015 | 57.67 | 57.88 | 57.27 | 57.67 | 3,659,232 | -0.17(-0.30%) |
Feb 10, 2015 | 57.05 | 57.88 | 57.02 | 57.84 | 3,724,580 | +0.95(+1.67%) |
Feb 09, 2015 | 57.39 | 57.79 | 56.68 | 56.89 | 4,124,990 | -0.73(-1.27%) |
Feb 06, 2015 | 57.35 | 57.88 | 57.02 | 57.62 | 5,435,310 | +0.31(+0.54%) |
Feb 05, 2015 | 57.30 | 57.64 | 57.21 | 57.31 | 4,123,476 | +0.26(+0.45%) |
Feb 04, 2015 | 57.05 | 57.85 | 56.94 | 57.05 | 7,512,697 | -0.20(-0.34%) |
Feb 03, 2015 | 56.38 | 57.27 | 55.94 | 57.25 | 6,520,206 | +1.22(+2.18%) |
Feb 02, 2015 | 55.23 | 56.13 | 54.26 | 56.03 | 6,529,338 | +0.48(+0.87%) |
Jan 30, 2015 | 56.42 | 56.69 | 55.50 | 55.55 | 9,511,049 | -1.42(-2.49%) |
Jan 29, 2015 | 56.04 | 56.96 | 55.71 | 56.96 | 6,023,988 | +0.93(+1.66%) |
Jan 28, 2015 | 56.85 | 57.38 | 55.94 | 56.04 | 5,532,875 | -0.38(-0.67%) |
Jan 27, 2015 | 56.59 | 56.85 | 56.13 | 56.41 | 4,277,985 | -0.37(-0.65%) |
Jan 26, 2015 | 56.84 | 56.96 | 56.43 | 56.78 | 4,750,632 | -0.03(-0.05%) |
Jan 23, 2015 | 57.27 | 57.30 | 56.33 | 56.81 | 5,246,993 | -0.36(-0.63%) |
Jan 22, 2015 | 56.19 | 57.30 | 55.56 | 57.18 | 6,178,846 | +1.37(+2.46%) |
Jan 21, 2015 | 55.47 | 56.08 | 55.15 | 55.80 | 6,671,640 | +0.21(+0.38%) |
Jan 20, 2015 | 56.55 | 56.70 | 55.00 | 55.59 | 12,150,382 | -0.96(-1.69%) |
Jan 16, 2015 | 56.84 | 56.94 | 55.35 | 56.55 | 13,216,410 | -0.55(-0.96%) |
Jan 15, 2015 | 58.33 | 58.48 | 56.65 | 57.10 | 22,919,542 | +1.01(+1.80%) |
Jan 14, 2015 | 56.30 | 56.62 | 55.61 | 56.09 | 7,467,513 | -1.22(-2.13%) |
Jan 13, 2015 | 58.02 | 58.60 | 56.95 | 57.31 | 6,519,550 | -0.51(-0.89%) |
Jan 12, 2015 | 57.41 | 58.06 | 57.38 | 57.82 | 3,761,909 | +0.15(+0.26%) |
Jan 09, 2015 | 58.30 | 58.38 | 57.60 | 57.67 | 4,260,949 | -0.53(-0.91%) |
Jan 08, 2015 | 57.96 | 58.67 | 57.87 | 58.20 | 8,407,906 | +0.27(+0.47%) |
Jan 07, 2015 | 56.50 | 58.07 | 56.50 | 57.93 | 9,205,033 | +2.11(+3.79%) |
Jan 06, 2015 | 56.07 | 56.36 | 54.89 | 55.82 | 6,184,620 | -0.01(-0.01%) |
Jan 05, 2015 | 56.72 | 56.98 | 55.75 | 55.82 | 5,007,271 | -1.02(-1.79%) |
Jan 02, 2015 | 57.43 | 57.83 | 56.25 | 56.84 | 4,920,844 | -0.44(-0.76%) |
Dec 31, 2014 | 56.93 | 57.28 | 57.28 | 57.28 | 4,248,650 | +0.15(+0.26%) |
Dec 30, 2014 | 56.93 | 57.26 | 56.75 | 57.13 | 2,863,476 | +0.14(+0.24%) |
Dec 29, 2014 | 56.64 | 57.34 | 56.50 | 56.99 | 3,637,364 | +0.35(+0.63%) |
Dec 26, 2014 | 56.38 | 56.87 | 56.30 | 56.64 | 2,945,233 | +0.31(+0.55%) |
Dec 24, 2014 | 56.44 | 56.33 | 56.33 | 56.33 | 2,363,924 | -0.03(-0.05%) |
Dec 23, 2014 | 56.47 | 56.65 | 56.11 | 56.36 | 4,657,628 | +0.14(+0.26%) |
Dec 22, 2014 | 55.82 | 56.29 | 55.74 | 56.22 | 4,952,416 | +0.41(+0.74%) |
Dec 19, 2014 | 56.14 | 56.31 | 55.61 | 55.80 | 8,318,726 | -0.52(-0.92%) |
Dec 18, 2014 | 56.07 | 56.59 | 55.63 | 56.32 | 10,362,844 | +0.81(+1.45%) |
Dec 17, 2014 | 54.99 | 55.64 | 54.54 | 55.52 | 3,948,933 | +0.97(+1.78%) |
Dec 16, 2014 | 55.24 | 55.32 | 54.32 | 54.54 | 10,428,936 | -0.69(-1.26%) |
Dec 15, 2014 | 55.14 | 55.48 | 54.63 | 55.24 | 4,821,107 | +0.60(+1.11%) |
Dec 12, 2014 | 55.49 | 55.84 | 54.62 | 54.63 | 6,091,773 | -0.85(-1.54%) |
Dec 11, 2014 | 55.58 | 56.28 | 55.33 | 55.49 | 7,484,914 | +0.47(+0.85%) |
Dec 10, 2014 | 55.31 | 55.98 | 54.96 | 55.02 | 6,043,612 | -0.52(-0.94%) |
Dec 09, 2014 | 54.82 | 55.56 | 54.63 | 55.54 | 4,463,272 | -0.14(-0.24%) |
Dec 08, 2014 | 55.46 | 55.92 | 55.27 | 55.67 | 5,104,104 | +0.09(+0.16%) |
Dec 05, 2014 | 55.48 | 55.62 | 54.99 | 55.58 | 4,982,828 | +0.29(+0.52%) |
Dec 04, 2014 | 55.33 | 55.39 | 54.73 | 55.30 | 5,617,398 | -0.04(-0.07%) |
Dec 03, 2014 | 55.09 | 55.71 | 54.78 | 55.33 | 8,878,945 | +0.20(+0.36%) |
Dec 02, 2014 | 54.73 | 55.39 | 54.62 | 55.14 | 5,489,806 | +0.24(+0.44%) |