Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 56.98 | 57.12 | 56.61 | 56.69 | 1,999,243 | -0.17(-0.30%) |
Jul 30, 2015 | 56.60 | 56.96 | 56.50 | 56.86 | 1,668,723 | +0.10(+0.17%) |
Jul 29, 2015 | 56.32 | 56.78 | 56.29 | 56.76 | 2,665,712 | +0.38(+0.67%) |
Jul 28, 2015 | 56.56 | 56.57 | 56.13 | 56.38 | 2,256,899 | +0.15(+0.26%) |
Jul 27, 2015 | 55.87 | 56.42 | 55.86 | 56.23 | 3,190,353 | +0.07(+0.12%) |
Jul 24, 2015 | 56.11 | 56.43 | 56.06 | 56.17 | 2,257,218 | -0.03(-0.06%) |
Jul 23, 2015 | 56.23 | 56.45 | 56.07 | 56.20 | 2,569,895 | -0.01(-0.01%) |
Jul 22, 2015 | 55.66 | 56.28 | 55.50 | 56.21 | 3,071,288 | +0.55(+0.99%) |
Jul 21, 2015 | 55.71 | 56.00 | 55.39 | 55.66 | 2,388,041 | -0.01(-0.01%) |
Jul 20, 2015 | 55.47 | 55.86 | 55.18 | 55.67 | 2,853,019 | +0.10(+0.18%) |
Jul 17, 2015 | 55.77 | 55.80 | 55.22 | 55.57 | 3,197,151 | -0.32(-0.57%) |
Jul 16, 2015 | 56.19 | 56.31 | 55.61 | 55.89 | 2,406,417 | -0.07(-0.12%) |
Jul 15, 2015 | 55.58 | 55.96 | 55.45 | 55.95 | 2,948,628 | +0.39(+0.70%) |
Jul 14, 2015 | 55.04 | 55.68 | 55.04 | 55.57 | 2,745,467 | +0.28(+0.51%) |
Jul 13, 2015 | 55.23 | 55.37 | 54.89 | 55.29 | 2,945,265 | +0.87(+1.60%) |
Jul 10, 2015 | 54.30 | 54.55 | 54.06 | 54.42 | 2,714,095 | +0.64(+1.19%) |
Jul 09, 2015 | 54.06 | 54.07 | 53.64 | 53.78 | 2,869,205 | +0.40(+0.75%) |
Jul 08, 2015 | 53.64 | 53.97 | 53.32 | 53.37 | 3,201,271 | -0.67(-1.25%) |
Jul 07, 2015 | 53.27 | 54.07 | 52.98 | 54.05 | 3,580,794 | +0.76(+1.43%) |
Jul 06, 2015 | 52.86 | 53.37 | 52.81 | 53.28 | 3,384,940 | -0.15(-0.28%) |
Jul 02, 2015 | 53.83 | 53.43 | 53.43 | 53.43 | 3,427,755 | -0.41(-0.76%) |
Jul 01, 2015 | 54.10 | 54.70 | 53.62 | 53.84 | 5,665,292 | +0.51(+0.96%) |
Jun 30, 2015 | 53.73 | 53.94 | 53.30 | 53.33 | 3,796,476 | +0.16(+0.29%) |
Jun 29, 2015 | 53.64 | 53.88 | 53.13 | 53.18 | 3,306,366 | -0.95(-1.75%) |
Jun 26, 2015 | 53.78 | 54.32 | 53.64 | 54.12 | 3,745,419 | +0.66(+1.23%) |
Jun 25, 2015 | 54.42 | 54.49 | 53.46 | 53.46 | 4,629,106 | -0.76(-1.39%) |
Jun 24, 2015 | 54.56 | 54.60 | 54.20 | 54.22 | 3,264,288 | -0.34(-0.62%) |
Jun 23, 2015 | 54.60 | 54.69 | 54.41 | 54.56 | 3,021,634 | +0.07(+0.12%) |
Jun 22, 2015 | 54.27 | 55.00 | 54.27 | 54.49 | 5,017,001 | -0.14(-0.26%) |
Jun 19, 2015 | 56.03 | 56.13 | 54.63 | 54.63 | 6,141,356 | -1.56(-2.78%) |
Jun 18, 2015 | 55.40 | 56.29 | 55.36 | 56.19 | 3,534,497 | +0.96(+1.74%) |
Jun 17, 2015 | 55.46 | 55.55 | 55.04 | 55.23 | 1,838,148 | -0.12(-0.22%) |
Jun 16, 2015 | 54.73 | 55.45 | 54.62 | 55.35 | 2,055,771 | +0.54(+0.99%) |
Jun 15, 2015 | 54.97 | 55.26 | 54.80 | 54.81 | 2,360,229 | -0.58(-1.04%) |
Jun 12, 2015 | 55.23 | 55.49 | 55.14 | 55.39 | 2,213,526 | -0.10(-0.18%) |
Jun 11, 2015 | 55.12 | 55.49 | 55.02 | 55.49 | 2,517,371 | +0.48(+0.87%) |
Jun 10, 2015 | 54.20 | 55.10 | 54.18 | 55.01 | 2,943,501 | +0.99(+1.83%) |
Jun 09, 2015 | 54.11 | 54.47 | 53.93 | 54.02 | 2,682,962 | -0.09(-0.17%) |
Jun 08, 2015 | 54.71 | 54.91 | 54.10 | 54.11 | 2,421,648 | -0.54(-0.99%) |
Jun 05, 2015 | 55.42 | 55.62 | 54.64 | 54.66 | 2,251,744 | -0.47(-0.85%) |
Jun 04, 2015 | 55.40 | 55.64 | 55.05 | 55.12 | 2,909,904 | -0.55(-0.99%) |
Jun 03, 2015 | 55.36 | 55.75 | 55.19 | 55.68 | 2,157,825 | +0.49(+0.88%) |
Jun 02, 2015 | 55.02 | 55.43 | 54.92 | 55.19 | 2,837,437 | +0.17(+0.31%) |
Jun 01, 2015 | 55.62 | 55.89 | 55.00 | 55.02 | 3,202,963 | -0.33(-0.59%) |
May 29, 2015 | 55.65 | 55.76 | 55.34 | 55.35 | 2,420,775 | -0.39(-0.71%) |
May 28, 2015 | 55.41 | 55.86 | 55.41 | 55.74 | 2,486,489 | +0.16(+0.28%) |
May 27, 2015 | 55.44 | 55.76 | 55.17 | 55.59 | 2,501,979 | +0.44(+0.79%) |
May 26, 2015 | 55.17 | 55.26 | 54.95 | 55.15 | 3,132,299 | -0.18(-0.33%) |
May 22, 2015 | 55.68 | 55.33 | 55.33 | 55.33 | 2,208,237 | -0.41(-0.73%) |
May 21, 2015 | 56.00 | 56.15 | 55.56 | 55.74 | 3,101,911 | -0.52(-0.92%) |
May 20, 2015 | 56.19 | 56.35 | 55.76 | 56.25 | 3,185,663 | -0.02(-0.03%) |
May 19, 2015 | 55.89 | 56.35 | 55.69 | 56.27 | 3,128,611 | +0.54(+0.97%) |
May 18, 2015 | 55.37 | 55.82 | 55.34 | 55.73 | 1,764,292 | +0.40(+0.72%) |
May 15, 2015 | 55.35 | 55.67 | 55.22 | 55.33 | 2,057,027 | -0.03(-0.06%) |
May 14, 2015 | 55.01 | 55.39 | 54.99 | 55.36 | 2,519,030 | +0.53(+0.97%) |
May 13, 2015 | 54.58 | 54.88 | 54.48 | 54.83 | 3,003,438 | +0.07(+0.12%) |
May 12, 2015 | 54.62 | 54.92 | 54.53 | 54.76 | 3,067,242 | +0.03(+0.06%) |
May 11, 2015 | 55.06 | 55.17 | 54.61 | 54.73 | 4,184,961 | -0.33(-0.59%) |
May 08, 2015 | 55.98 | 56.07 | 54.91 | 55.06 | 4,438,211 | -0.37(-0.66%) |
May 07, 2015 | 55.03 | 55.54 | 54.82 | 55.43 | 5,278,276 | +0.34(+0.61%) |
May 06, 2015 | 56.38 | 56.68 | 54.76 | 55.09 | 11,896,850 | -2.20(-3.84%) |
May 05, 2015 | 56.98 | 57.56 | 56.98 | 57.29 | 3,070,455 | +0.15(+0.26%) |
May 04, 2015 | 57.29 | 57.44 | 57.02 | 57.15 | 5,037,864 | -0.11(-0.19%) |
May 01, 2015 | 57.40 | 57.58 | 57.13 | 57.25 | 2,960,666 | +0.24(+0.42%) |
Apr 30, 2015 | 57.41 | 57.61 | 56.75 | 57.02 | 4,203,862 | -0.48(-0.84%) |
Apr 29, 2015 | 57.50 | 57.90 | 57.09 | 57.50 | 2,605,362 | -0.36(-0.62%) |
Apr 28, 2015 | 57.49 | 58.10 | 57.37 | 57.86 | 2,133,210 | +0.31(+0.54%) |
Apr 27, 2015 | 58.34 | 58.36 | 57.47 | 57.55 | 2,670,245 | -0.52(-0.90%) |
Apr 24, 2015 | 57.81 | 58.21 | 57.69 | 58.07 | 1,945,577 | +0.11(+0.20%) |
Apr 23, 2015 | 57.85 | 58.34 | 57.78 | 57.96 | 2,342,187 | -0.06(-0.10%) |
Apr 22, 2015 | 57.92 | 58.13 | 57.62 | 58.01 | 2,100,776 | +0.05(+0.08%) |
Apr 21, 2015 | 58.38 | 58.55 | 57.88 | 57.96 | 1,913,912 | -0.43(-0.74%) |
Apr 20, 2015 | 58.37 | 58.66 | 58.31 | 58.40 | 1,919,617 | +0.39(+0.68%) |
Apr 17, 2015 | 58.51 | 58.58 | 57.77 | 58.01 | 3,768,284 | -0.96(-1.62%) |
Apr 16, 2015 | 58.82 | 59.18 | 58.53 | 58.96 | 1,820,581 | +0.08(+0.14%) |
Apr 15, 2015 | 58.61 | 59.15 | 58.61 | 58.88 | 2,211,720 | +0.36(+0.62%) |
Apr 14, 2015 | 58.86 | 59.01 | 58.42 | 58.52 | 2,765,128 | -0.39(-0.67%) |
Apr 13, 2015 | 58.66 | 59.25 | 58.66 | 58.91 | 1,790,934 | -0.04(-0.07%) |
Apr 10, 2015 | 58.93 | 59.13 | 58.64 | 58.96 | 1,802,296 | +0.11(+0.18%) |
Apr 09, 2015 | 58.61 | 58.94 | 58.61 | 58.85 | 2,233,802 | +0.26(+0.45%) |
Apr 08, 2015 | 58.60 | 58.93 | 58.47 | 58.59 | 2,576,726 | +0.09(+0.15%) |
Apr 07, 2015 | 59.05 | 59.26 | 58.50 | 58.50 | 1,601,529 | -0.53(-0.90%) |
Apr 06, 2015 | 58.17 | 59.35 | 58.01 | 59.03 | 2,942,829 | +0.55(+0.94%) |
Apr 02, 2015 | 58.35 | 58.48 | 58.48 | 58.48 | 2,409,219 | +0.13(+0.22%) |
Apr 01, 2015 | 58.26 | 58.85 | 58.08 | 58.35 | 4,116,974 | +0.10(+0.17%) |
Mar 31, 2015 | 57.69 | 58.36 | 57.36 | 58.25 | 4,350,388 | +0.18(+0.31%) |
Mar 30, 2015 | 57.59 | 58.41 | 57.37 | 58.07 | 2,848,773 | +0.74(+1.28%) |
Mar 27, 2015 | 57.44 | 57.60 | 57.20 | 57.33 | 2,118,727 | -0.12(-0.21%) |
Mar 26, 2015 | 57.54 | 57.73 | 57.28 | 57.46 | 2,362,766 | -0.29(-0.50%) |
Mar 25, 2015 | 58.56 | 58.56 | 57.69 | 57.74 | 2,510,778 | -0.65(-1.11%) |
Mar 24, 2015 | 58.71 | 58.84 | 58.17 | 58.39 | 3,081,648 | -0.45(-0.77%) |
Mar 23, 2015 | 58.80 | 59.20 | 58.77 | 58.84 | 3,028,627 | +0.35(+0.60%) |
Mar 20, 2015 | 57.96 | 58.63 | 57.86 | 58.49 | 5,119,097 | +0.70(+1.22%) |
Mar 19, 2015 | 57.87 | 58.33 | 57.56 | 57.78 | 3,204,960 | -0.02(-0.03%) |
Mar 18, 2015 | 57.44 | 58.03 | 56.88 | 57.80 | 3,278,265 | +0.52(+0.91%) |
Mar 17, 2015 | 57.38 | 57.47 | 57.00 | 57.28 | 3,856,795 | -0.42(-0.72%) |
Mar 16, 2015 | 57.31 | 57.83 | 57.21 | 57.69 | 2,518,956 | +0.76(+1.34%) |
Mar 13, 2015 | 57.31 | 57.31 | 56.68 | 56.93 | 2,388,570 | -0.69(-1.19%) |
Mar 12, 2015 | 56.80 | 57.64 | 56.75 | 57.62 | 1,998,157 | +1.07(+1.90%) |
Mar 11, 2015 | 56.25 | 56.84 | 56.01 | 56.55 | 2,910,840 | +0.57(+1.02%) |
Mar 10, 2015 | 56.42 | 56.59 | 55.97 | 55.98 | 2,645,067 | -0.98(-1.72%) |
Mar 09, 2015 | 56.38 | 57.09 | 56.27 | 56.96 | 2,267,587 | +0.37(+0.65%) |
Mar 06, 2015 | 56.77 | 57.27 | 56.36 | 56.59 | 3,222,617 | -0.34(-0.60%) |
Mar 05, 2015 | 57.12 | 57.22 | 56.72 | 56.93 | 3,833,939 | +0.05(+0.09%) |
Mar 04, 2015 | 57.40 | 57.48 | 56.88 | 56.88 | 2,863,801 | -0.81(-1.40%) |
Mar 03, 2015 | 57.83 | 58.03 | 57.58 | 57.69 | 2,333,966 | -0.40(-0.69%) |
Mar 02, 2015 | 57.78 | 58.26 | 57.76 | 58.10 | 2,062,094 | +0.31(+0.54%) |
Feb 27, 2015 | 58.17 | 58.33 | 57.78 | 57.78 | 2,687,357 | -0.58(-1.00%) |
Feb 26, 2015 | 58.01 | 58.46 | 58.01 | 58.37 | 2,325,504 | +0.40(+0.69%) |
Feb 25, 2015 | 58.31 | 58.49 | 57.94 | 57.96 | 2,556,750 | -0.45(-0.77%) |
Feb 24, 2015 | 57.92 | 58.58 | 57.92 | 58.41 | 2,267,356 | +0.33(+0.58%) |
Feb 23, 2015 | 58.17 | 58.19 | 57.91 | 58.08 | 2,226,654 | -0.28(-0.47%) |
Feb 20, 2015 | 57.94 | 58.45 | 57.44 | 58.36 | 2,602,416 | +0.35(+0.60%) |
Feb 19, 2015 | 57.58 | 58.09 | 57.53 | 58.01 | 2,456,219 | +0.37(+0.65%) |
Feb 18, 2015 | 57.92 | 58.05 | 57.47 | 57.63 | 3,001,419 | -0.46(-0.79%) |
Feb 17, 2015 | 58.26 | 58.57 | 57.98 | 58.09 | 2,487,067 | -0.15(-0.27%) |
Feb 13, 2015 | 58.17 | 58.24 | 58.24 | 58.24 | 2,474,637 | -0.09(-0.15%) |
Feb 12, 2015 | 58.06 | 58.43 | 58.00 | 58.33 | 2,531,654 | +0.32(+0.55%) |
Feb 11, 2015 | 57.17 | 58.21 | 57.04 | 58.01 | 4,711,535 | +0.92(+1.61%) |
Feb 10, 2015 | 57.50 | 57.53 | 56.77 | 57.09 | 3,759,039 | +0.02(+0.03%) |
Feb 09, 2015 | 57.31 | 57.61 | 56.93 | 57.08 | 4,357,645 | -0.73(-1.27%) |
Feb 06, 2015 | 58.68 | 58.85 | 57.64 | 57.81 | 5,150,881 | -1.12(-1.89%) |
Feb 05, 2015 | 56.79 | 59.11 | 56.27 | 58.93 | 5,920,086 | -0.23(-0.39%) |
Feb 04, 2015 | 58.52 | 59.39 | 58.45 | 59.15 | 4,511,008 | +0.45(+0.76%) |
Feb 03, 2015 | 58.00 | 58.73 | 57.47 | 58.71 | 3,666,213 | +0.91(+1.58%) |
Feb 02, 2015 | 56.84 | 57.86 | 56.38 | 57.79 | 3,687,738 | +0.91(+1.60%) |
Jan 30, 2015 | 57.45 | 57.74 | 56.81 | 56.88 | 3,051,039 | -1.03(-1.77%) |
Jan 29, 2015 | 57.48 | 58.07 | 57.27 | 57.91 | 3,502,942 | +0.59(+1.04%) |
Jan 28, 2015 | 58.40 | 59.12 | 57.30 | 57.31 | 3,115,435 | -0.91(-1.57%) |
Jan 27, 2015 | 57.90 | 58.51 | 57.80 | 58.23 | 1,872,531 | -0.24(-0.40%) |
Jan 26, 2015 | 58.09 | 58.49 | 57.92 | 58.46 | 2,041,027 | +0.24(+0.42%) |
Jan 23, 2015 | 58.75 | 58.77 | 58.20 | 58.22 | 2,143,106 | -0.42(-0.72%) |
Jan 22, 2015 | 57.60 | 58.77 | 57.37 | 58.64 | 3,095,601 | +1.34(+2.35%) |
Jan 21, 2015 | 57.13 | 57.62 | 56.73 | 57.30 | 2,366,039 | -0.05(-0.09%) |
Jan 20, 2015 | 58.00 | 58.06 | 56.96 | 57.35 | 2,593,357 | -0.39(-0.68%) |
Jan 16, 2015 | 56.91 | 57.77 | 56.64 | 57.74 | 2,678,231 | +1.31(+2.33%) |
Jan 15, 2015 | 56.59 | 56.95 | 56.33 | 56.42 | 2,525,348 | -0.16(-0.29%) |
Jan 14, 2015 | 56.20 | 56.89 | 56.11 | 56.59 | 3,303,460 | -0.56(-0.98%) |
Jan 13, 2015 | 57.30 | 58.02 | 56.69 | 57.15 | 2,749,607 | +0.34(+0.60%) |
Jan 12, 2015 | 57.35 | 57.56 | 56.69 | 56.81 | 1,856,492 | -0.59(-1.02%) |
Jan 09, 2015 | 57.93 | 57.96 | 57.35 | 57.39 | 2,577,577 | -0.59(-1.03%) |
Jan 08, 2015 | 57.26 | 57.99 | 57.22 | 57.99 | 3,641,403 | +1.09(+1.92%) |
Jan 07, 2015 | 56.56 | 56.93 | 56.09 | 56.90 | 2,564,554 | +0.92(+1.65%) |
Jan 06, 2015 | 56.26 | 56.73 | 55.79 | 55.98 | 3,223,014 | -0.04(-0.07%) |
Jan 05, 2015 | 56.79 | 56.87 | 55.94 | 56.02 | 3,559,221 | -1.13(-1.98%) |
Jan 02, 2015 | 57.53 | 57.79 | 56.83 | 57.15 | 2,167,892 | -0.11(-0.18%) |
Dec 31, 2014 | 58.00 | 57.26 | 57.26 | 57.26 | 1,619,452 | -0.56(-0.97%) |
Dec 30, 2014 | 57.84 | 58.11 | 57.66 | 57.82 | 1,343,664 | -0.05(-0.08%) |
Dec 29, 2014 | 57.81 | 58.30 | 57.67 | 57.87 | 1,455,365 | +0.06(+0.10%) |
Dec 26, 2014 | 57.71 | 58.07 | 57.66 | 57.81 | 1,116,069 | +0.20(+0.34%) |
Dec 24, 2014 | 57.81 | 57.61 | 57.61 | 57.61 | 696,662 | -0.05(-0.08%) |
Dec 23, 2014 | 57.45 | 57.98 | 57.41 | 57.66 | 1,814,625 | +0.25(+0.44%) |
Dec 22, 2014 | 57.09 | 57.54 | 56.95 | 57.41 | 2,377,134 | +0.45(+0.79%) |
Dec 19, 2014 | 56.97 | 57.17 | 56.66 | 56.96 | 6,061,083 | +0.08(+0.14%) |
Dec 18, 2014 | 56.38 | 56.88 | 56.11 | 56.88 | 3,652,900 | +1.28(+2.30%) |
Dec 17, 2014 | 54.85 | 55.91 | 54.82 | 55.60 | 3,366,529 | +0.82(+1.50%) |
Dec 16, 2014 | 54.81 | 55.76 | 54.45 | 54.78 | 3,061,468 | -0.13(-0.24%) |
Dec 15, 2014 | 55.19 | 55.67 | 54.68 | 54.91 | 3,427,898 | -0.04(-0.07%) |
Dec 12, 2014 | 55.64 | 56.17 | 54.92 | 54.95 | 3,622,374 | -1.34(-2.37%) |
Dec 11, 2014 | 55.90 | 56.77 | 55.69 | 56.29 | 3,789,820 | +0.42(+0.74%) |
Dec 10, 2014 | 56.07 | 56.64 | 55.87 | 55.87 | 3,719,788 | -0.23(-0.41%) |
Dec 09, 2014 | 55.96 | 56.13 | 55.76 | 56.10 | 2,882,803 | -0.25(-0.45%) |
Dec 08, 2014 | 56.05 | 56.57 | 55.92 | 56.35 | 3,130,639 | +0.37(+0.67%) |
Dec 05, 2014 | 55.80 | 56.22 | 55.75 | 55.98 | 2,680,921 | +0.24(+0.42%) |
Dec 04, 2014 | 55.52 | 55.96 | 55.47 | 55.74 | 3,130,378 | +0.26(+0.47%) |
Dec 03, 2014 | 55.58 | 55.77 | 55.18 | 55.48 | 2,975,978 | -0.03(-0.06%) |
Dec 02, 2014 | 55.02 | 55.54 | 55.02 | 55.51 | 2,334,815 | +0.41(+0.74%) |
Dec 01, 2014 | 55.48 | 55.49 | 55.10 | 55.10 | 2,362,296 | -0.44(-0.79%) |
Nov 28, 2014 | 55.18 | 55.81 | 55.18 | 55.54 | 1,346,134 | +0.51(+0.93%) |
Nov 26, 2014 | 55.14 | 55.03 | 55.03 | 55.03 | 1,833,678 | -0.05(-0.09%) |
Nov 25, 2014 | 55.10 | 55.35 | 54.90 | 55.08 | 1,954,977 | -0.05(-0.09%) |
Nov 24, 2014 | 54.91 | 55.27 | 54.88 | 55.13 | 1,961,957 | +0.42(+0.77%) |
Nov 21, 2014 | 55.10 | 55.12 | 54.59 | 54.71 | 3,309,868 | +0.09(+0.16%) |
Nov 20, 2014 | 54.33 | 54.77 | 54.28 | 54.62 | 2,014,821 | -0.06(-0.12%) |
Nov 19, 2014 | 54.37 | 54.71 | 54.12 | 54.68 | 2,313,198 | +0.47(+0.87%) |
Nov 18, 2014 | 54.28 | 54.50 | 54.05 | 54.21 | 2,207,998 | +0.11(+0.19%) |
Nov 17, 2014 | 53.66 | 54.17 | 53.66 | 54.11 | 1,444,050 | +0.06(+0.12%) |
Nov 14, 2014 | 54.39 | 54.39 | 53.92 | 54.04 | 1,921,507 | -0.28(-0.51%) |
Nov 13, 2014 | 54.52 | 54.64 | 54.15 | 54.32 | 2,418,365 | -0.20(-0.37%) |
Nov 12, 2014 | 53.93 | 54.55 | 53.91 | 54.52 | 2,453,245 | +0.44(+0.81%) |
Nov 11, 2014 | 54.15 | 54.36 | 54.01 | 54.08 | 2,536,961 | -0.11(-0.19%) |
Nov 10, 2014 | 54.18 | 54.28 | 53.95 | 54.19 | 2,495,192 | +0.41(+0.77%) |
Nov 07, 2014 | 53.66 | 53.90 | 53.50 | 53.77 | 2,618,079 | +0.10(+0.18%) |
Nov 06, 2014 | 53.32 | 53.76 | 53.25 | 53.68 | 3,127,972 | +0.32(+0.59%) |
Nov 05, 2014 | 53.15 | 53.37 | 52.87 | 53.36 | 3,105,644 | +0.69(+1.31%) |
Nov 04, 2014 | 52.68 | 52.88 | 52.42 | 52.67 | 2,723,713 | +0.14(+0.26%) |
Nov 03, 2014 | 52.35 | 52.76 | 52.35 | 52.53 | 2,719,568 | -0.11(-0.20%) |
Oct 31, 2014 | 52.07 | 52.76 | 52.07 | 52.64 | 3,764,306 | +0.76(+1.47%) |
Oct 30, 2014 | 51.62 | 52.05 | 51.48 | 51.87 | 3,084,928 | +0.75(+1.48%) |
Oct 29, 2014 | 51.36 | 51.51 | 50.84 | 51.12 | 3,157,938 | -0.20(-0.40%) |
Oct 28, 2014 | 51.46 | 51.70 | 51.31 | 51.32 | 4,191,304 | +0.08(+0.16%) |
Oct 27, 2014 | 50.90 | 51.31 | 50.79 | 51.24 | 4,683,895 | +0.45(+0.89%) |
Oct 24, 2014 | 50.10 | 50.83 | 50.10 | 50.79 | 2,483,180 | +0.46(+0.92%) |
Oct 23, 2014 | 50.65 | 50.66 | 50.23 | 50.32 | 3,024,206 | +0.15(+0.31%) |
Oct 22, 2014 | 50.32 | 50.65 | 50.14 | 50.17 | 3,329,641 | -0.18(-0.35%) |
Oct 21, 2014 | 49.59 | 50.50 | 49.45 | 50.35 | 3,899,386 | +0.96(+1.94%) |
Oct 20, 2014 | 49.07 | 49.47 | 48.95 | 49.39 | 2,264,096 | +0.17(+0.35%) |
Oct 17, 2014 | 48.92 | 49.36 | 48.45 | 49.22 | 3,337,580 | +0.63(+1.30%) |
Oct 16, 2014 | 48.51 | 48.85 | 48.27 | 48.59 | 4,551,100 | -0.58(-1.17%) |
Oct 15, 2014 | 49.76 | 49.86 | 48.48 | 49.16 | 4,231,668 | -0.85(-1.70%) |
Oct 14, 2014 | 49.89 | 50.35 | 49.71 | 50.02 | 3,568,470 | +0.45(+0.92%) |
Oct 13, 2014 | 49.76 | 50.15 | 49.55 | 49.56 | 3,104,930 | -0.08(-0.16%) |
Oct 10, 2014 | 49.47 | 50.21 | 49.47 | 49.64 | 2,499,982 | +0.12(+0.25%) |
Oct 09, 2014 | 49.96 | 50.21 | 49.51 | 49.52 | 3,473,400 | -0.51(-1.02%) |
Oct 08, 2014 | 49.45 | 50.08 | 49.39 | 50.03 | 2,785,602 | +0.60(+1.22%) |
Oct 07, 2014 | 49.83 | 50.06 | 49.41 | 49.43 | 2,164,923 | -0.58(-1.17%) |
Oct 06, 2014 | 50.36 | 50.51 | 49.92 | 50.02 | 1,909,572 | -0.09(-0.18%) |
Oct 03, 2014 | 50.07 | 50.45 | 50.06 | 50.10 | 3,372,981 | +0.48(+0.97%) |
Oct 02, 2014 | 49.45 | 49.86 | 49.30 | 49.63 | 2,416,819 | +0.27(+0.54%) |
Oct 01, 2014 | 49.78 | 50.01 | 49.24 | 49.36 | 2,757,735 | -0.45(-0.91%) |
Sep 30, 2014 | 49.61 | 50.01 | 49.54 | 49.81 | 2,780,540 | +0.06(+0.13%) |
Sep 29, 2014 | 49.54 | 49.95 | 49.41 | 49.75 | 1,576,047 | -0.10(-0.20%) |
Sep 26, 2014 | 49.59 | 50.02 | 49.53 | 49.84 | 1,576,121 | +0.26(+0.52%) |
Sep 25, 2014 | 49.89 | 49.98 | 49.53 | 49.58 | 2,471,273 | -0.48(-0.96%) |
Sep 24, 2014 | 49.74 | 50.21 | 49.67 | 50.06 | 1,688,481 | +0.30(+0.60%) |
Sep 23, 2014 | 50.06 | 50.14 | 49.62 | 49.76 | 4,664,714 | -0.43(-0.86%) |
Sep 22, 2014 | 50.27 | 50.34 | 50.11 | 50.19 | 2,144,257 | -0.29(-0.58%) |
Sep 19, 2014 | 50.77 | 50.80 | 50.34 | 50.49 | 3,396,081 | -0.10(-0.19%) |
Sep 18, 2014 | 50.24 | 50.66 | 50.15 | 50.58 | 2,317,718 | +0.46(+0.92%) |
Sep 17, 2014 | 50.10 | 50.32 | 49.98 | 50.12 | 2,019,137 | +0.03(+0.06%) |
Sep 16, 2014 | 49.80 | 50.21 | 49.75 | 50.09 | 1,992,131 | +0.07(+0.15%) |
Sep 15, 2014 | 49.63 | 50.22 | 49.58 | 50.02 | 2,541,738 | +0.50(+1.02%) |
Sep 12, 2014 | 49.58 | 49.73 | 49.32 | 49.51 | 2,729,809 | -0.17(-0.34%) |
Sep 11, 2014 | 49.35 | 49.71 | 49.33 | 49.68 | 2,174,228 | +0.26(+0.53%) |
Sep 10, 2014 | 49.56 | 49.63 | 49.34 | 49.42 | 1,818,281 | +0.04(+0.08%) |
Sep 09, 2014 | 49.75 | 49.80 | 49.29 | 49.38 | 2,165,360 | -0.45(-0.90%) |
Sep 08, 2014 | 50.19 | 50.19 | 49.67 | 49.83 | 1,483,050 | +0.03(+0.07%) |
Sep 05, 2014 | 49.83 | 49.89 | 49.59 | 49.80 | 2,306,081 | -0.02(-0.03%) |
Sep 04, 2014 | 50.06 | 50.22 | 49.77 | 49.81 | 1,926,614 | -0.22(-0.44%) |
Sep 03, 2014 | 50.40 | 50.40 | 50.01 | 50.03 | 1,822,623 | -0.15(-0.31%) |
Sep 02, 2014 | 50.10 | 50.28 | 49.93 | 50.19 | 2,251,050 | +0.28(+0.55%) |
Aug 29, 2014 | 49.72 | 49.91 | 49.91 | 49.91 | 2,383,608 | +0.28(+0.56%) |
Aug 28, 2014 | 49.78 | 49.93 | 49.62 | 49.63 | 2,275,728 | -0.31(-0.62%) |
Aug 27, 2014 | 50.00 | 50.06 | 49.85 | 49.94 | 2,053,171 | -0.04(-0.08%) |
Aug 26, 2014 | 50.00 | 50.17 | 49.90 | 49.98 | 2,322,231 | -0.04(-0.08%) |
Aug 25, 2014 | 49.71 | 50.10 | 49.59 | 50.02 | 2,343,874 | +0.56(+1.13%) |
Aug 22, 2014 | 49.51 | 49.66 | 49.36 | 49.47 | 2,448,582 | -0.23(-0.47%) |
Aug 21, 2014 | 49.61 | 49.74 | 49.37 | 49.70 | 2,930,191 | +0.09(+0.18%) |
Aug 20, 2014 | 49.38 | 49.64 | 49.22 | 49.61 | 1,794,125 | +0.25(+0.51%) |
Aug 19, 2014 | 49.47 | 49.52 | 49.36 | 49.36 | 2,011,009 | -0.15(-0.31%) |
Aug 18, 2014 | 49.26 | 49.53 | 49.20 | 49.51 | 2,547,385 | +0.48(+0.97%) |
Aug 15, 2014 | 49.25 | 49.38 | 48.80 | 49.04 | 2,993,371 | -0.07(-0.15%) |
Aug 14, 2014 | 48.63 | 49.12 | 48.63 | 49.11 | 3,110,050 | +0.54(+1.11%) |
Aug 13, 2014 | 48.68 | 48.86 | 48.50 | 48.57 | 3,186,319 | -0.03(-0.07%) |
Aug 12, 2014 | 48.16 | 48.63 | 48.14 | 48.60 | 4,273,826 | +0.48(+0.99%) |
Aug 11, 2014 | 48.33 | 48.37 | 47.99 | 48.12 | 2,812,607 | -0.09(-0.18%) |
Aug 08, 2014 | 48.12 | 48.15 | 47.66 | 48.21 | 3,253,039 | +0.29(+0.61%) |
Aug 07, 2014 | 48.25 | 48.46 | 47.78 | 47.92 | 3,874,235 | -0.22(-0.45%) |
Aug 06, 2014 | 47.45 | 48.15 | 47.45 | 48.14 | 3,061,898 | +0.59(+1.24%) |
Aug 05, 2014 | 47.61 | 47.90 | 47.45 | 47.55 | 3,884,744 | -0.09(-0.19%) |
Aug 04, 2014 | 47.15 | 47.67 | 46.96 | 47.64 | 6,979,081 | +0.66(+1.41%) |