Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 52.32 | 52.47 | 51.97 | 52.15 | 3,625,671 | -0.07(-0.13%) |
Nov 27, 2015 | 51.96 | 52.27 | 51.88 | 52.21 | 988,709 | +0.34(+0.66%) |
Nov 25, 2015 | 52.20 | 51.87 | 51.87 | 51.87 | 2,100,682 | -0.17(-0.34%) |
Nov 24, 2015 | 51.92 | 52.23 | 51.72 | 52.05 | 1,961,377 | -0.14(-0.27%) |
Nov 23, 2015 | 52.38 | 52.43 | 52.06 | 52.19 | 2,661,723 | -0.19(-0.36%) |
Nov 20, 2015 | 52.34 | 52.86 | 52.23 | 52.38 | 3,722,943 | -0.02(-0.05%) |
Nov 19, 2015 | 52.50 | 52.60 | 52.27 | 52.40 | 2,007,899 | -0.11(-0.20%) |
Nov 18, 2015 | 51.89 | 52.61 | 51.89 | 52.51 | 2,522,545 | +0.65(+1.26%) |
Nov 17, 2015 | 52.20 | 52.50 | 51.80 | 51.86 | 2,604,335 | -0.34(-0.65%) |
Nov 16, 2015 | 51.46 | 52.19 | 51.33 | 52.19 | 3,104,151 | +0.59(+1.14%) |
Nov 13, 2015 | 51.72 | 51.95 | 51.47 | 51.61 | 2,796,026 | -0.12(-0.22%) |
Nov 12, 2015 | 51.62 | 52.00 | 51.50 | 51.72 | 3,683,443 | -0.47(-0.90%) |
Nov 11, 2015 | 52.53 | 52.54 | 52.10 | 52.19 | 1,756,388 | -0.17(-0.32%) |
Nov 10, 2015 | 52.50 | 52.62 | 52.19 | 52.36 | 2,192,552 | -0.17(-0.31%) |
Nov 09, 2015 | 52.95 | 52.96 | 52.27 | 52.53 | 2,967,636 | -0.45(-0.86%) |
Nov 06, 2015 | 52.91 | 53.33 | 52.44 | 52.98 | 3,709,685 | +0.43(+0.82%) |
Nov 05, 2015 | 52.06 | 52.69 | 52.01 | 52.55 | 3,907,254 | +0.55(+1.05%) |
Nov 04, 2015 | 52.18 | 52.35 | 51.46 | 52.00 | 4,423,859 | -0.22(-0.43%) |
Nov 03, 2015 | 52.03 | 52.39 | 50.97 | 52.23 | 7,581,374 | +1.12(+2.20%) |
Nov 02, 2015 | 51.35 | 51.54 | 50.81 | 51.10 | 6,452,590 | -0.07(-0.13%) |
Oct 30, 2015 | 51.96 | 52.05 | 51.14 | 51.17 | 4,732,635 | -0.75(-1.45%) |
Oct 29, 2015 | 51.40 | 52.04 | 51.33 | 51.92 | 3,266,342 | +0.40(+0.77%) |
Oct 28, 2015 | 50.12 | 51.52 | 50.00 | 51.52 | 4,657,297 | +1.67(+3.35%) |
Oct 27, 2015 | 50.76 | 50.93 | 49.79 | 49.85 | 5,529,894 | -1.27(-2.47%) |
Oct 26, 2015 | 51.13 | 51.34 | 50.93 | 51.12 | 2,733,774 | +0.12(+0.23%) |
Oct 23, 2015 | 51.20 | 51.26 | 50.85 | 51.00 | 3,863,090 | +0.11(+0.21%) |
Oct 22, 2015 | 50.44 | 50.97 | 50.13 | 50.90 | 3,429,926 | +0.74(+1.48%) |
Oct 21, 2015 | 50.97 | 51.24 | 50.09 | 50.15 | 5,286,549 | -0.65(-1.29%) |
Oct 20, 2015 | 50.97 | 51.45 | 50.95 | 50.81 | 3,937,378 | -0.12(-0.24%) |
Oct 19, 2015 | 50.47 | 50.98 | 50.28 | 50.93 | 2,935,282 | +0.32(+0.64%) |
Oct 16, 2015 | 50.81 | 50.86 | 50.16 | 50.61 | 3,972,649 | -0.32(-0.63%) |
Oct 15, 2015 | 49.97 | 51.01 | 49.83 | 50.93 | 3,515,414 | +1.43(+2.89%) |
Oct 14, 2015 | 50.03 | 50.11 | 49.43 | 49.50 | 2,935,074 | -0.64(-1.29%) |
Oct 13, 2015 | 50.22 | 50.56 | 50.13 | 50.14 | 1,995,141 | -0.22(-0.44%) |
Oct 12, 2015 | 50.06 | 50.56 | 49.98 | 50.37 | 1,695,230 | +0.39(+0.78%) |
Oct 09, 2015 | 50.58 | 50.71 | 49.87 | 49.98 | 2,948,537 | -0.56(-1.11%) |
Oct 08, 2015 | 49.52 | 50.63 | 49.40 | 50.54 | 2,993,041 | +0.89(+1.80%) |
Oct 07, 2015 | 49.78 | 50.19 | 49.47 | 49.65 | 2,930,101 | +0.13(+0.27%) |
Oct 06, 2015 | 49.40 | 49.84 | 49.28 | 49.52 | 2,605,828 | -0.02(-0.03%) |
Oct 05, 2015 | 49.17 | 49.73 | 49.14 | 49.53 | 2,629,012 | +0.62(+1.27%) |
Oct 02, 2015 | 47.25 | 48.91 | 47.11 | 48.91 | 3,834,337 | +0.98(+2.04%) |
Oct 01, 2015 | 48.17 | 48.32 | 47.41 | 47.94 | 4,663,421 | -0.22(-0.46%) |
Sep 30, 2015 | 48.68 | 48.76 | 47.79 | 48.16 | 4,713,902 | -0.10(-0.21%) |
Sep 29, 2015 | 47.74 | 48.32 | 47.52 | 48.26 | 4,727,972 | +0.51(+1.07%) |
Sep 28, 2015 | 48.40 | 48.60 | 47.51 | 47.75 | 4,326,169 | -1.03(-2.12%) |
Sep 25, 2015 | 48.89 | 49.55 | 48.68 | 48.78 | 4,712,868 | +0.33(+0.68%) |
Sep 24, 2015 | 48.06 | 48.63 | 47.77 | 48.45 | 3,123,028 | +0.07(+0.14%) |
Sep 23, 2015 | 47.99 | 48.51 | 47.99 | 48.38 | 2,917,629 | +0.34(+0.71%) |
Sep 22, 2015 | 48.09 | 48.13 | 47.70 | 48.04 | 2,918,668 | -0.38(-0.79%) |
Sep 21, 2015 | 48.09 | 48.68 | 47.92 | 48.42 | 3,040,681 | +0.82(+1.72%) |
Sep 18, 2015 | 47.99 | 48.40 | 47.50 | 47.61 | 6,320,708 | -1.17(-2.41%) |
Sep 17, 2015 | 48.99 | 49.46 | 48.64 | 48.78 | 5,730,191 | -0.17(-0.35%) |
Sep 16, 2015 | 48.82 | 49.07 | 48.63 | 48.95 | 4,341,608 | +0.18(+0.37%) |
Sep 15, 2015 | 48.28 | 49.00 | 48.15 | 48.77 | 4,186,338 | +0.61(+1.27%) |
Sep 14, 2015 | 48.20 | 48.22 | 47.96 | 48.16 | 2,539,901 | +0.08(+0.17%) |
Sep 11, 2015 | 47.47 | 48.13 | 47.39 | 48.08 | 3,298,608 | +0.39(+0.82%) |
Sep 10, 2015 | 47.33 | 47.99 | 47.14 | 47.69 | 3,141,162 | +0.26(+0.56%) |
Sep 09, 2015 | 48.51 | 48.66 | 47.33 | 47.42 | 3,098,145 | -0.70(-1.46%) |
Sep 08, 2015 | 47.83 | 48.16 | 47.69 | 48.13 | 2,698,665 | +0.96(+2.03%) |
Sep 04, 2015 | 47.51 | 47.17 | 47.17 | 47.17 | 2,832,101 | -0.78(-1.62%) |
Sep 03, 2015 | 47.97 | 48.42 | 47.81 | 47.94 | 2,632,974 | +0.04(+0.09%) |
Sep 02, 2015 | 47.73 | 47.91 | 47.38 | 47.90 | 3,359,377 | +0.65(+1.38%) |
Sep 01, 2015 | 47.14 | 47.51 | 46.97 | 47.25 | 4,197,248 | -0.94(-1.96%) |
Aug 31, 2015 | 48.23 | 48.37 | 48.03 | 48.19 | 3,421,235 | -0.29(-0.60%) |
Aug 28, 2015 | 48.42 | 48.75 | 48.18 | 48.48 | 3,616,597 | -0.09(-0.19%) |
Aug 27, 2015 | 47.66 | 48.80 | 47.56 | 48.57 | 5,789,115 | +1.36(+2.87%) |
Aug 26, 2015 | 47.84 | 48.20 | 46.62 | 47.22 | 8,562,423 | +0.34(+0.72%) |
Aug 25, 2015 | 49.29 | 49.29 | 46.88 | 46.88 | 5,645,935 | -1.15(-2.40%) |
Aug 24, 2015 | 49.45 | 49.61 | 44.52 | 48.03 | 5,330,715 | -2.35(-4.67%) |
Aug 21, 2015 | 51.26 | 51.40 | 50.37 | 50.38 | 4,438,993 | -1.19(-2.31%) |
Aug 20, 2015 | 51.94 | 51.94 | 51.54 | 51.58 | 3,083,571 | -0.79(-1.51%) |
Aug 19, 2015 | 52.16 | 52.67 | 51.88 | 52.37 | 3,635,345 | +0.07(+0.14%) |
Aug 18, 2015 | 52.43 | 52.59 | 52.21 | 52.29 | 3,044,050 | -0.23(-0.44%) |
Aug 17, 2015 | 52.44 | 52.74 | 52.18 | 52.52 | 2,514,145 | -0.01(-0.02%) |
Aug 14, 2015 | 52.09 | 52.54 | 52.00 | 52.53 | 2,700,687 | +0.30(+0.58%) |
Aug 13, 2015 | 52.33 | 52.68 | 52.19 | 52.23 | 2,749,197 | -0.10(-0.19%) |
Aug 12, 2015 | 51.77 | 52.46 | 51.61 | 52.33 | 3,596,703 | +0.12(+0.22%) |
Aug 11, 2015 | 51.63 | 52.27 | 51.63 | 52.21 | 3,305,985 | +0.30(+0.59%) |
Aug 10, 2015 | 51.93 | 52.32 | 51.70 | 51.91 | 4,556,689 | +0.46(+0.90%) |
Aug 07, 2015 | 50.84 | 51.49 | 50.71 | 51.44 | 4,329,053 | +0.47(+0.92%) |
Aug 06, 2015 | 51.71 | 51.88 | 50.66 | 50.98 | 4,672,542 | -0.44(-0.85%) |
Aug 05, 2015 | 51.74 | 52.05 | 51.27 | 51.41 | 8,106,938 | +0.13(+0.26%) |
Aug 04, 2015 | 52.70 | 53.20 | 50.18 | 51.28 | 16,057,748 | -5.79(-10.15%) |
Aug 03, 2015 | 56.86 | 57.09 | 56.54 | 57.07 | 2,553,630 | +0.35(+0.62%) |
Jul 31, 2015 | 57.01 | 57.15 | 56.64 | 56.72 | 1,998,151 | -0.17(-0.30%) |
Jul 30, 2015 | 56.64 | 56.99 | 56.53 | 56.89 | 1,667,811 | +0.10(+0.17%) |
Jul 29, 2015 | 56.35 | 56.81 | 56.32 | 56.79 | 2,664,256 | +0.38(+0.67%) |
Jul 28, 2015 | 56.59 | 56.60 | 56.16 | 56.41 | 2,255,666 | +0.15(+0.26%) |
Jul 27, 2015 | 55.90 | 56.45 | 55.89 | 56.27 | 3,188,610 | +0.07(+0.12%) |
Jul 24, 2015 | 56.14 | 56.46 | 56.09 | 56.20 | 2,255,985 | -0.03(-0.06%) |
Jul 23, 2015 | 56.27 | 56.48 | 56.10 | 56.23 | 2,568,491 | -0.01(-0.01%) |
Jul 22, 2015 | 55.69 | 56.31 | 55.53 | 56.24 | 3,069,610 | +0.55(+0.99%) |
Jul 21, 2015 | 55.74 | 56.03 | 55.42 | 55.69 | 2,386,736 | -0.01(-0.01%) |
Jul 20, 2015 | 55.50 | 55.89 | 55.21 | 55.70 | 2,851,461 | +0.10(+0.18%) |
Jul 17, 2015 | 55.80 | 55.83 | 55.25 | 55.60 | 3,195,404 | -0.32(-0.57%) |
Jul 16, 2015 | 56.22 | 56.34 | 55.64 | 55.92 | 2,405,103 | -0.07(-0.12%) |
Jul 15, 2015 | 55.61 | 55.99 | 55.48 | 55.99 | 2,947,017 | +0.39(+0.70%) |
Jul 14, 2015 | 55.07 | 55.71 | 55.07 | 55.60 | 2,743,967 | +0.28(+0.51%) |
Jul 13, 2015 | 55.26 | 55.40 | 54.92 | 55.32 | 2,943,656 | +0.87(+1.60%) |
Jul 10, 2015 | 54.33 | 54.58 | 54.09 | 54.45 | 2,712,613 | +0.64(+1.19%) |
Jul 09, 2015 | 54.09 | 54.10 | 53.67 | 53.81 | 2,867,638 | +0.40(+0.75%) |
Jul 08, 2015 | 53.67 | 53.99 | 53.34 | 53.40 | 3,199,522 | -0.67(-1.25%) |
Jul 07, 2015 | 53.30 | 54.10 | 53.01 | 54.08 | 3,578,838 | +0.77(+1.43%) |
Jul 06, 2015 | 52.89 | 53.39 | 52.84 | 53.31 | 3,383,091 | -0.15(-0.28%) |
Jul 02, 2015 | 53.86 | 53.46 | 53.46 | 53.46 | 3,425,882 | -0.41(-0.76%) |
Jul 01, 2015 | 54.13 | 54.73 | 53.65 | 53.87 | 5,662,197 | +0.51(+0.96%) |
Jun 30, 2015 | 53.76 | 53.97 | 53.33 | 53.36 | 3,794,402 | +0.16(+0.29%) |
Jun 29, 2015 | 53.67 | 53.91 | 53.16 | 53.21 | 3,304,559 | -0.95(-1.75%) |
Jun 26, 2015 | 53.81 | 54.35 | 53.67 | 54.15 | 3,743,373 | +0.66(+1.23%) |
Jun 25, 2015 | 54.45 | 54.52 | 53.49 | 53.49 | 4,626,578 | -0.76(-1.40%) |
Jun 24, 2015 | 54.59 | 54.63 | 54.23 | 54.25 | 3,262,505 | -0.34(-0.62%) |
Jun 23, 2015 | 54.63 | 54.72 | 54.44 | 54.59 | 3,019,983 | +0.07(+0.12%) |
Jun 22, 2015 | 54.30 | 55.03 | 54.30 | 54.52 | 5,014,260 | -0.14(-0.26%) |
Jun 19, 2015 | 56.06 | 56.16 | 54.66 | 54.66 | 6,138,001 | -1.56(-2.78%) |
Jun 18, 2015 | 55.43 | 56.32 | 55.39 | 56.22 | 3,532,566 | +0.96(+1.74%) |
Jun 17, 2015 | 55.49 | 55.58 | 55.07 | 55.26 | 1,837,144 | -0.12(-0.22%) |
Jun 16, 2015 | 54.76 | 55.48 | 54.65 | 55.39 | 2,054,648 | +0.54(+0.99%) |
Jun 15, 2015 | 55.00 | 55.29 | 54.83 | 54.84 | 2,358,940 | -0.58(-1.04%) |
Jun 12, 2015 | 55.26 | 55.52 | 55.17 | 55.42 | 2,212,317 | -0.10(-0.18%) |
Jun 11, 2015 | 55.15 | 55.52 | 55.05 | 55.52 | 2,515,996 | +0.48(+0.87%) |
Jun 10, 2015 | 54.23 | 55.13 | 54.21 | 55.04 | 2,941,893 | +0.99(+1.83%) |
Jun 09, 2015 | 54.14 | 54.50 | 53.96 | 54.05 | 2,681,496 | -0.09(-0.17%) |
Jun 08, 2015 | 54.74 | 54.94 | 54.13 | 54.14 | 2,420,325 | -0.54(-0.99%) |
Jun 05, 2015 | 55.45 | 55.65 | 54.67 | 54.69 | 2,250,514 | -0.47(-0.85%) |
Jun 04, 2015 | 55.43 | 55.67 | 55.08 | 55.15 | 2,908,314 | -0.55(-0.99%) |
Jun 03, 2015 | 55.39 | 55.78 | 55.22 | 55.71 | 2,156,646 | +0.49(+0.88%) |
Jun 02, 2015 | 55.05 | 55.46 | 54.95 | 55.22 | 2,835,887 | +0.17(+0.31%) |
Jun 01, 2015 | 55.65 | 55.92 | 55.03 | 55.05 | 3,201,213 | -0.33(-0.59%) |
May 29, 2015 | 55.68 | 55.79 | 55.37 | 55.38 | 2,419,452 | -0.39(-0.71%) |
May 28, 2015 | 55.44 | 55.89 | 55.44 | 55.77 | 2,485,130 | +0.16(+0.28%) |
May 27, 2015 | 55.47 | 55.79 | 55.20 | 55.62 | 2,500,612 | +0.44(+0.79%) |
May 26, 2015 | 55.20 | 55.29 | 54.98 | 55.18 | 3,130,588 | -0.18(-0.33%) |
May 22, 2015 | 55.71 | 55.36 | 55.36 | 55.36 | 2,207,031 | -0.41(-0.73%) |
May 21, 2015 | 56.03 | 56.19 | 55.59 | 55.77 | 3,100,216 | -0.52(-0.92%) |
May 20, 2015 | 56.22 | 56.38 | 55.79 | 56.28 | 3,183,923 | -0.02(-0.03%) |
May 19, 2015 | 55.92 | 56.38 | 55.72 | 56.30 | 3,126,902 | +0.54(+0.97%) |
May 18, 2015 | 55.40 | 55.85 | 55.37 | 55.76 | 1,763,329 | +0.40(+0.72%) |
May 15, 2015 | 55.38 | 55.70 | 55.25 | 55.36 | 2,055,904 | -0.03(-0.06%) |
May 14, 2015 | 55.04 | 55.42 | 55.02 | 55.39 | 2,517,654 | +0.53(+0.97%) |
May 13, 2015 | 54.61 | 54.91 | 54.51 | 54.86 | 3,001,797 | +0.07(+0.12%) |
May 12, 2015 | 54.65 | 54.95 | 54.56 | 54.79 | 3,065,566 | +0.03(+0.06%) |
May 11, 2015 | 55.09 | 55.20 | 54.64 | 54.76 | 4,182,675 | -0.33(-0.59%) |
May 08, 2015 | 56.01 | 56.10 | 54.94 | 55.09 | 4,435,786 | -0.37(-0.66%) |
May 07, 2015 | 55.06 | 55.57 | 54.85 | 55.46 | 5,275,392 | +0.34(+0.61%) |
May 06, 2015 | 56.41 | 56.71 | 54.79 | 55.12 | 11,890,352 | -2.20(-3.84%) |
May 05, 2015 | 57.01 | 57.59 | 57.01 | 57.33 | 3,068,778 | +0.15(+0.26%) |
May 04, 2015 | 57.33 | 57.47 | 57.05 | 57.18 | 5,035,112 | -0.11(-0.19%) |
May 01, 2015 | 57.43 | 57.61 | 57.16 | 57.28 | 2,959,049 | +0.24(+0.42%) |
Apr 30, 2015 | 57.44 | 57.64 | 56.78 | 57.05 | 4,201,566 | -0.48(-0.84%) |
Apr 29, 2015 | 57.53 | 57.93 | 57.12 | 57.53 | 2,603,938 | -0.36(-0.62%) |
Apr 28, 2015 | 57.52 | 58.13 | 57.40 | 57.89 | 2,132,045 | +0.31(+0.54%) |
Apr 27, 2015 | 58.37 | 58.39 | 57.51 | 57.58 | 2,668,787 | -0.52(-0.90%) |
Apr 24, 2015 | 57.84 | 58.24 | 57.72 | 58.10 | 1,944,514 | +0.11(+0.20%) |
Apr 23, 2015 | 57.88 | 58.37 | 57.82 | 57.99 | 2,340,908 | -0.06(-0.10%) |
Apr 22, 2015 | 57.96 | 58.16 | 57.65 | 58.05 | 2,099,628 | +0.05(+0.08%) |
Apr 21, 2015 | 58.41 | 58.59 | 57.91 | 58.00 | 1,912,867 | -0.43(-0.74%) |
Apr 20, 2015 | 58.41 | 58.69 | 58.34 | 58.43 | 1,918,568 | +0.39(+0.68%) |
Apr 17, 2015 | 58.54 | 58.61 | 57.80 | 58.04 | 3,766,226 | -0.96(-1.62%) |
Apr 16, 2015 | 58.85 | 59.22 | 58.56 | 59.00 | 1,819,586 | +0.08(+0.14%) |
Apr 15, 2015 | 58.64 | 59.18 | 58.64 | 58.91 | 2,210,512 | +0.36(+0.62%) |
Apr 14, 2015 | 58.89 | 59.04 | 58.46 | 58.55 | 2,763,618 | -0.39(-0.67%) |
Apr 13, 2015 | 58.69 | 59.28 | 58.69 | 58.95 | 1,789,956 | -0.04(-0.07%) |
Apr 10, 2015 | 58.96 | 59.16 | 58.67 | 58.99 | 1,801,311 | +0.11(+0.18%) |
Apr 09, 2015 | 58.64 | 58.97 | 58.64 | 58.88 | 2,232,582 | +0.26(+0.45%) |
Apr 08, 2015 | 58.64 | 58.96 | 58.50 | 58.62 | 2,575,318 | +0.09(+0.15%) |
Apr 07, 2015 | 59.09 | 59.29 | 58.53 | 58.53 | 1,600,654 | -0.53(-0.90%) |
Apr 06, 2015 | 58.20 | 59.38 | 58.04 | 59.06 | 2,941,222 | +0.55(+0.94%) |
Apr 02, 2015 | 58.38 | 58.51 | 58.51 | 58.51 | 2,407,903 | +0.13(+0.22%) |
Apr 01, 2015 | 58.29 | 58.88 | 58.11 | 58.38 | 4,114,725 | +0.10(+0.17%) |
Mar 31, 2015 | 57.72 | 58.39 | 57.39 | 58.28 | 4,348,012 | +0.18(+0.31%) |
Mar 30, 2015 | 57.62 | 58.45 | 57.40 | 58.10 | 2,847,217 | +0.74(+1.28%) |
Mar 27, 2015 | 57.47 | 57.63 | 57.23 | 57.37 | 2,117,570 | -0.12(-0.21%) |
Mar 26, 2015 | 57.57 | 57.76 | 57.31 | 57.49 | 2,361,475 | -0.29(-0.50%) |
Mar 25, 2015 | 58.59 | 58.59 | 57.73 | 57.78 | 2,509,406 | -0.65(-1.11%) |
Mar 24, 2015 | 58.74 | 58.87 | 58.20 | 58.42 | 3,079,964 | -0.45(-0.77%) |
Mar 23, 2015 | 58.83 | 59.23 | 58.80 | 58.87 | 3,026,973 | +0.35(+0.60%) |
Mar 20, 2015 | 57.99 | 58.66 | 57.89 | 58.52 | 5,116,300 | +0.70(+1.22%) |
Mar 19, 2015 | 57.90 | 58.37 | 57.59 | 57.82 | 3,203,209 | -0.02(-0.03%) |
Mar 18, 2015 | 57.47 | 58.06 | 56.91 | 57.83 | 3,276,475 | +0.52(+0.91%) |
Mar 17, 2015 | 57.41 | 57.50 | 57.03 | 57.31 | 3,854,688 | -0.42(-0.72%) |
Mar 16, 2015 | 57.34 | 57.86 | 57.24 | 57.73 | 2,517,580 | +0.76(+1.34%) |
Mar 13, 2015 | 57.34 | 57.34 | 56.71 | 56.96 | 2,387,265 | -0.69(-1.19%) |
Mar 12, 2015 | 56.83 | 57.67 | 56.78 | 57.65 | 1,997,066 | +1.07(+1.90%) |
Mar 11, 2015 | 56.28 | 56.87 | 56.04 | 56.58 | 2,909,250 | +0.57(+1.02%) |
Mar 10, 2015 | 56.45 | 56.62 | 56.00 | 56.01 | 2,643,622 | -0.98(-1.72%) |
Mar 09, 2015 | 56.41 | 57.12 | 56.30 | 56.99 | 2,266,348 | +0.37(+0.65%) |
Mar 06, 2015 | 56.80 | 57.30 | 56.39 | 56.62 | 3,220,857 | -0.34(-0.60%) |
Mar 05, 2015 | 57.15 | 57.25 | 56.75 | 56.96 | 3,831,845 | +0.05(+0.09%) |
Mar 04, 2015 | 57.43 | 57.51 | 56.91 | 56.92 | 2,862,237 | -0.81(-1.40%) |
Mar 03, 2015 | 57.86 | 58.06 | 57.62 | 57.73 | 2,332,691 | -0.40(-0.69%) |
Mar 02, 2015 | 57.82 | 58.29 | 57.79 | 58.13 | 2,060,968 | +0.31(+0.54%) |
Feb 27, 2015 | 58.20 | 58.37 | 57.81 | 57.82 | 2,685,889 | -0.58(-1.00%) |
Feb 26, 2015 | 58.04 | 58.49 | 58.04 | 58.40 | 2,324,234 | +0.40(+0.69%) |
Feb 25, 2015 | 58.34 | 58.53 | 57.97 | 58.00 | 2,555,353 | -0.45(-0.77%) |
Feb 24, 2015 | 57.96 | 58.61 | 57.96 | 58.45 | 2,266,118 | +0.33(+0.58%) |
Feb 23, 2015 | 58.20 | 58.22 | 57.94 | 58.11 | 2,225,438 | -0.28(-0.47%) |
Feb 20, 2015 | 57.97 | 58.49 | 57.47 | 58.39 | 2,600,994 | +0.35(+0.60%) |
Feb 19, 2015 | 57.61 | 58.12 | 57.56 | 58.04 | 2,454,878 | +0.38(+0.65%) |
Feb 18, 2015 | 57.96 | 58.09 | 57.50 | 57.66 | 2,999,780 | -0.46(-0.79%) |
Feb 17, 2015 | 58.29 | 58.60 | 58.01 | 58.12 | 2,485,709 | -0.16(-0.27%) |
Feb 13, 2015 | 58.20 | 58.27 | 58.27 | 58.27 | 2,473,286 | -0.09(-0.15%) |
Feb 12, 2015 | 58.09 | 58.46 | 58.03 | 58.36 | 2,530,271 | +0.32(+0.55%) |
Feb 11, 2015 | 57.20 | 58.24 | 57.08 | 58.05 | 4,708,962 | +0.92(+1.61%) |
Feb 10, 2015 | 57.53 | 57.56 | 56.80 | 57.12 | 3,756,986 | +0.02(+0.03%) |
Feb 09, 2015 | 57.34 | 57.65 | 56.96 | 57.11 | 4,355,265 | -0.73(-1.27%) |
Feb 06, 2015 | 58.71 | 58.89 | 57.67 | 57.84 | 5,148,068 | -1.12(-1.89%) |
Feb 05, 2015 | 56.82 | 59.14 | 56.30 | 58.96 | 5,916,853 | -0.23(-0.39%) |
Feb 04, 2015 | 58.55 | 59.42 | 58.49 | 59.19 | 4,508,544 | +0.45(+0.76%) |
Feb 03, 2015 | 58.03 | 58.76 | 57.50 | 58.74 | 3,664,211 | +0.91(+1.58%) |
Feb 02, 2015 | 56.87 | 57.89 | 56.41 | 57.83 | 3,685,724 | +0.91(+1.60%) |
Jan 30, 2015 | 57.48 | 57.77 | 56.84 | 56.91 | 3,049,373 | -1.03(-1.77%) |
Jan 29, 2015 | 57.51 | 58.10 | 57.30 | 57.94 | 3,501,029 | +0.60(+1.04%) |
Jan 28, 2015 | 58.43 | 59.15 | 57.33 | 57.34 | 3,113,733 | -0.91(-1.57%) |
Jan 27, 2015 | 57.93 | 58.54 | 57.83 | 58.26 | 1,871,508 | -0.24(-0.40%) |
Jan 26, 2015 | 58.12 | 58.52 | 57.95 | 58.49 | 2,039,912 | +0.24(+0.42%) |
Jan 23, 2015 | 58.78 | 58.80 | 58.23 | 58.25 | 2,141,936 | -0.42(-0.72%) |
Jan 22, 2015 | 57.63 | 58.80 | 57.40 | 58.67 | 3,093,910 | +1.35(+2.35%) |
Jan 21, 2015 | 57.16 | 57.65 | 56.77 | 57.33 | 2,364,746 | -0.05(-0.09%) |
Jan 20, 2015 | 58.03 | 58.09 | 56.99 | 57.38 | 2,591,941 | -0.39(-0.68%) |
Jan 16, 2015 | 56.94 | 57.80 | 56.68 | 57.77 | 2,676,769 | +1.31(+2.33%) |
Jan 15, 2015 | 56.62 | 56.99 | 56.37 | 56.46 | 2,523,969 | -0.16(-0.29%) |
Jan 14, 2015 | 56.24 | 56.92 | 56.14 | 56.62 | 3,301,656 | -0.56(-0.98%) |
Jan 13, 2015 | 57.33 | 58.05 | 56.72 | 57.18 | 2,748,105 | +0.34(+0.60%) |
Jan 12, 2015 | 57.38 | 57.59 | 56.72 | 56.84 | 1,855,478 | -0.59(-1.02%) |
Jan 09, 2015 | 57.96 | 58.00 | 57.38 | 57.43 | 2,576,169 | -0.60(-1.03%) |
Jan 08, 2015 | 57.29 | 58.02 | 57.25 | 58.02 | 3,639,414 | +1.09(+1.92%) |
Jan 07, 2015 | 56.59 | 56.96 | 56.12 | 56.93 | 2,563,154 | +0.92(+1.65%) |
Jan 06, 2015 | 56.29 | 56.77 | 55.82 | 56.01 | 3,221,253 | -0.04(-0.07%) |
Jan 05, 2015 | 56.82 | 56.90 | 55.97 | 56.05 | 3,557,278 | -1.13(-1.98%) |
Jan 02, 2015 | 57.56 | 57.83 | 56.86 | 57.18 | 2,166,708 | -0.11(-0.19%) |
Dec 31, 2014 | 58.03 | 57.29 | 57.29 | 57.29 | 1,618,568 | -0.56(-0.97%) |
Dec 30, 2014 | 57.87 | 58.14 | 57.69 | 57.85 | 1,342,931 | -0.05(-0.08%) |
Dec 29, 2014 | 57.84 | 58.33 | 57.70 | 57.90 | 1,454,570 | +0.06(+0.10%) |
Dec 26, 2014 | 57.74 | 58.10 | 57.69 | 57.84 | 1,115,459 | +0.20(+0.34%) |
Dec 24, 2014 | 57.84 | 57.65 | 57.65 | 57.65 | 696,282 | -0.05(-0.08%) |
Dec 23, 2014 | 57.48 | 58.01 | 57.44 | 57.69 | 1,813,634 | +0.25(+0.44%) |
Dec 22, 2014 | 57.12 | 57.57 | 56.98 | 57.44 | 2,375,836 | +0.45(+0.79%) |
Dec 19, 2014 | 57.00 | 57.20 | 56.69 | 56.99 | 6,057,773 | +0.08(+0.14%) |
Dec 18, 2014 | 56.41 | 56.91 | 56.14 | 56.91 | 3,650,905 | +1.28(+2.30%) |
Dec 17, 2014 | 54.88 | 55.95 | 54.85 | 55.63 | 3,364,690 | +0.82(+1.50%) |
Dec 16, 2014 | 54.84 | 55.79 | 54.48 | 54.81 | 3,059,796 | -0.13(-0.24%) |
Dec 15, 2014 | 55.22 | 55.70 | 54.71 | 54.94 | 3,426,026 | -0.04(-0.07%) |
Dec 12, 2014 | 55.67 | 56.20 | 54.95 | 54.98 | 3,620,396 | -1.34(-2.37%) |
Dec 11, 2014 | 55.93 | 56.81 | 55.72 | 56.32 | 3,787,750 | +0.42(+0.74%) |
Dec 10, 2014 | 56.10 | 56.68 | 55.90 | 55.90 | 3,717,756 | -0.23(-0.41%) |
Dec 09, 2014 | 55.99 | 56.16 | 55.79 | 56.13 | 2,881,229 | -0.25(-0.45%) |
Dec 08, 2014 | 56.08 | 56.60 | 55.95 | 56.38 | 3,128,929 | +0.38(+0.67%) |
Dec 05, 2014 | 55.83 | 56.25 | 55.78 | 56.01 | 2,679,457 | +0.24(+0.42%) |
Dec 04, 2014 | 55.55 | 55.99 | 55.50 | 55.77 | 3,128,668 | +0.26(+0.47%) |
Dec 03, 2014 | 55.61 | 55.80 | 55.21 | 55.51 | 2,974,353 | -0.03(-0.06%) |
Dec 02, 2014 | 55.05 | 55.57 | 55.05 | 55.54 | 2,333,540 | +0.41(+0.74%) |