Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 48.15 | 48.23 | 47.26 | 47.63 | 4,766,207 | -0.10(-0.21%) |
Sep 29, 2015 | 47.21 | 47.79 | 47.00 | 47.73 | 4,780,434 | +0.51(+1.07%) |
Sep 28, 2015 | 47.87 | 48.06 | 46.99 | 47.22 | 4,374,172 | -1.02(-2.12%) |
Sep 25, 2015 | 48.35 | 49.00 | 48.15 | 48.24 | 4,765,162 | +0.33(+0.68%) |
Sep 24, 2015 | 47.53 | 48.10 | 47.25 | 47.92 | 3,157,681 | +0.07(+0.14%) |
Sep 23, 2015 | 47.47 | 47.98 | 47.46 | 47.85 | 2,950,003 | +0.34(+0.71%) |
Sep 22, 2015 | 47.57 | 47.61 | 47.18 | 47.52 | 2,951,054 | -0.38(-0.79%) |
Sep 21, 2015 | 47.56 | 48.15 | 47.39 | 47.89 | 3,074,420 | +0.81(+1.72%) |
Sep 18, 2015 | 47.47 | 47.87 | 46.98 | 47.08 | 6,390,843 | -1.16(-2.41%) |
Sep 17, 2015 | 48.46 | 48.91 | 48.11 | 48.24 | 5,793,773 | -0.17(-0.35%) |
Sep 16, 2015 | 48.29 | 48.53 | 48.10 | 48.42 | 4,389,783 | +0.18(+0.37%) |
Sep 15, 2015 | 47.75 | 48.46 | 47.62 | 48.24 | 4,232,790 | +0.61(+1.27%) |
Sep 14, 2015 | 47.67 | 47.69 | 47.43 | 47.63 | 2,568,084 | +0.08(+0.17%) |
Sep 11, 2015 | 46.95 | 47.61 | 46.87 | 47.55 | 3,335,209 | +0.38(+0.82%) |
Sep 10, 2015 | 46.81 | 47.47 | 46.62 | 47.16 | 3,176,016 | +0.26(+0.56%) |
Sep 09, 2015 | 47.97 | 48.12 | 46.81 | 46.90 | 3,132,522 | -0.70(-1.46%) |
Sep 08, 2015 | 47.30 | 47.63 | 47.16 | 47.60 | 2,728,610 | +0.95(+2.03%) |
Sep 04, 2015 | 46.98 | 46.65 | 46.65 | 46.65 | 2,863,526 | -0.77(-1.62%) |
Sep 03, 2015 | 47.44 | 47.88 | 47.29 | 47.42 | 2,662,189 | +0.04(+0.09%) |
Sep 02, 2015 | 47.21 | 47.39 | 46.86 | 47.38 | 3,396,653 | +0.65(+1.38%) |
Sep 01, 2015 | 46.62 | 46.99 | 46.45 | 46.73 | 4,243,821 | -0.93(-1.96%) |
Aug 31, 2015 | 47.70 | 47.84 | 47.50 | 47.66 | 3,459,197 | -0.29(-0.60%) |
Aug 28, 2015 | 47.88 | 48.21 | 47.65 | 47.95 | 3,656,727 | -0.09(-0.19%) |
Aug 27, 2015 | 47.14 | 48.27 | 47.03 | 48.04 | 5,853,351 | +1.34(+2.87%) |
Aug 26, 2015 | 47.32 | 47.67 | 46.11 | 46.70 | 8,657,433 | +0.33(+0.72%) |
Aug 25, 2015 | 48.75 | 48.75 | 46.37 | 46.37 | 5,708,582 | -1.14(-2.40%) |
Aug 24, 2015 | 48.90 | 49.07 | 44.03 | 47.50 | 5,389,865 | -2.33(-4.67%) |
Aug 21, 2015 | 50.69 | 50.83 | 49.81 | 49.83 | 4,488,249 | -1.18(-2.31%) |
Aug 20, 2015 | 51.37 | 51.37 | 50.98 | 51.01 | 3,117,787 | -0.78(-1.51%) |
Aug 19, 2015 | 51.59 | 52.09 | 51.31 | 51.79 | 3,675,683 | +0.07(+0.14%) |
Aug 18, 2015 | 51.86 | 52.01 | 51.64 | 51.72 | 3,077,827 | -0.23(-0.44%) |
Aug 17, 2015 | 51.86 | 52.17 | 51.60 | 51.95 | 2,542,042 | -0.01(-0.02%) |
Aug 14, 2015 | 51.51 | 51.96 | 51.43 | 51.95 | 2,730,654 | +0.30(+0.58%) |
Aug 13, 2015 | 51.76 | 52.10 | 51.61 | 51.65 | 2,779,702 | -0.10(-0.19%) |
Aug 12, 2015 | 51.20 | 51.89 | 51.04 | 51.75 | 3,636,613 | +0.11(+0.22%) |
Aug 11, 2015 | 51.06 | 51.69 | 51.06 | 51.64 | 3,342,669 | +0.30(+0.59%) |
Aug 10, 2015 | 51.36 | 51.74 | 51.13 | 51.34 | 4,607,250 | +0.46(+0.90%) |
Aug 07, 2015 | 50.28 | 50.92 | 50.16 | 50.88 | 4,377,088 | +0.46(+0.92%) |
Aug 06, 2015 | 51.14 | 51.31 | 50.11 | 50.42 | 4,724,389 | -0.43(-0.85%) |
Aug 05, 2015 | 51.17 | 51.48 | 50.71 | 50.85 | 8,196,893 | +0.13(+0.26%) |
Aug 04, 2015 | 52.12 | 52.61 | 49.63 | 50.72 | 16,235,926 | -5.73(-10.15%) |
Aug 03, 2015 | 56.23 | 56.46 | 55.92 | 56.45 | 2,581,965 | +0.35(+0.62%) |
Jul 31, 2015 | 56.39 | 56.53 | 56.02 | 56.10 | 2,020,322 | -0.17(-0.30%) |
Jul 30, 2015 | 56.01 | 56.36 | 55.91 | 56.27 | 1,686,318 | +0.10(+0.17%) |
Jul 29, 2015 | 55.73 | 56.18 | 55.70 | 56.17 | 2,693,819 | +0.37(+0.67%) |
Jul 28, 2015 | 55.97 | 55.98 | 55.55 | 55.79 | 2,280,695 | +0.15(+0.26%) |
Jul 27, 2015 | 55.29 | 55.83 | 55.27 | 55.65 | 3,223,991 | +0.07(+0.12%) |
Jul 24, 2015 | 55.53 | 55.84 | 55.47 | 55.58 | 2,281,017 | -0.03(-0.06%) |
Jul 23, 2015 | 55.65 | 55.86 | 55.48 | 55.62 | 2,596,991 | -0.01(-0.01%) |
Jul 22, 2015 | 55.08 | 55.70 | 54.92 | 55.62 | 3,103,671 | +0.55(+0.99%) |
Jul 21, 2015 | 55.13 | 55.41 | 54.81 | 55.08 | 2,413,220 | -0.01(-0.01%) |
Jul 20, 2015 | 54.89 | 55.28 | 54.60 | 55.09 | 2,883,101 | +0.10(+0.18%) |
Jul 17, 2015 | 55.19 | 55.22 | 54.65 | 54.99 | 3,230,861 | -0.32(-0.57%) |
Jul 16, 2015 | 55.60 | 55.72 | 55.03 | 55.31 | 2,431,790 | -0.06(-0.12%) |
Jul 15, 2015 | 55.00 | 55.38 | 54.87 | 55.37 | 2,979,718 | +0.38(+0.70%) |
Jul 14, 2015 | 54.47 | 55.09 | 54.47 | 54.99 | 2,774,415 | +0.28(+0.51%) |
Jul 13, 2015 | 54.66 | 54.79 | 54.32 | 54.71 | 2,976,319 | +0.86(+1.60%) |
Jul 10, 2015 | 53.74 | 53.98 | 53.50 | 53.85 | 2,742,712 | +0.63(+1.19%) |
Jul 09, 2015 | 53.50 | 53.51 | 53.09 | 53.22 | 2,899,457 | +0.40(+0.75%) |
Jul 08, 2015 | 53.09 | 53.40 | 52.76 | 52.82 | 3,235,024 | -0.67(-1.25%) |
Jul 07, 2015 | 52.71 | 53.51 | 52.43 | 53.48 | 3,618,549 | +0.76(+1.43%) |
Jul 06, 2015 | 52.31 | 52.81 | 52.26 | 52.73 | 3,420,630 | -0.15(-0.28%) |
Jul 02, 2015 | 53.27 | 52.87 | 52.87 | 52.87 | 3,463,896 | -0.41(-0.76%) |
Jul 01, 2015 | 53.53 | 54.13 | 53.06 | 53.28 | 5,725,025 | +0.50(+0.96%) |
Jun 30, 2015 | 53.17 | 53.37 | 52.74 | 52.78 | 3,836,505 | +0.15(+0.29%) |
Jun 29, 2015 | 53.09 | 53.32 | 52.57 | 52.62 | 3,341,227 | -0.94(-1.75%) |
Jun 26, 2015 | 53.22 | 53.75 | 53.08 | 53.56 | 3,784,910 | +0.65(+1.23%) |
Jun 25, 2015 | 53.85 | 53.92 | 52.91 | 52.91 | 4,677,914 | -0.75(-1.40%) |
Jun 24, 2015 | 53.99 | 54.03 | 53.64 | 53.65 | 3,298,706 | -0.33(-0.62%) |
Jun 23, 2015 | 54.03 | 54.12 | 53.84 | 53.99 | 3,053,493 | +0.07(+0.12%) |
Jun 22, 2015 | 53.70 | 54.43 | 53.70 | 53.92 | 5,069,898 | -0.14(-0.26%) |
Jun 19, 2015 | 55.44 | 55.54 | 54.06 | 54.06 | 6,206,108 | -1.55(-2.78%) |
Jun 18, 2015 | 54.82 | 55.70 | 54.78 | 55.61 | 3,571,763 | +0.95(+1.74%) |
Jun 17, 2015 | 54.88 | 54.97 | 54.47 | 54.66 | 1,857,529 | -0.12(-0.22%) |
Jun 16, 2015 | 54.16 | 54.87 | 54.05 | 54.78 | 2,077,446 | +0.54(+0.99%) |
Jun 15, 2015 | 54.39 | 54.69 | 54.22 | 54.24 | 2,385,115 | -0.57(-1.04%) |
Jun 12, 2015 | 54.66 | 54.91 | 54.57 | 54.81 | 2,236,865 | -0.10(-0.18%) |
Jun 11, 2015 | 54.55 | 54.91 | 54.44 | 54.91 | 2,543,914 | +0.47(+0.87%) |
Jun 10, 2015 | 53.63 | 54.52 | 53.61 | 54.44 | 2,974,537 | +0.98(+1.83%) |
Jun 09, 2015 | 53.55 | 53.90 | 53.37 | 53.46 | 2,711,251 | -0.09(-0.17%) |
Jun 08, 2015 | 54.14 | 54.34 | 53.53 | 53.55 | 2,447,181 | -0.54(-0.99%) |
Jun 05, 2015 | 54.84 | 55.04 | 54.07 | 54.09 | 2,275,486 | -0.46(-0.85%) |
Jun 04, 2015 | 54.82 | 55.06 | 54.47 | 54.55 | 2,940,585 | -0.55(-0.99%) |
Jun 03, 2015 | 54.79 | 55.17 | 54.61 | 55.09 | 2,180,577 | +0.48(+0.88%) |
Jun 02, 2015 | 54.44 | 54.85 | 54.35 | 54.61 | 2,867,354 | +0.17(+0.31%) |
Jun 01, 2015 | 55.04 | 55.31 | 54.43 | 54.44 | 3,236,734 | -0.33(-0.59%) |
May 29, 2015 | 55.07 | 55.18 | 54.76 | 54.77 | 2,446,299 | -0.39(-0.71%) |
May 28, 2015 | 54.83 | 55.27 | 54.83 | 55.16 | 2,512,705 | +0.15(+0.28%) |
May 27, 2015 | 54.86 | 55.18 | 54.59 | 55.01 | 2,528,359 | +0.43(+0.79%) |
May 26, 2015 | 54.60 | 54.69 | 54.38 | 54.57 | 3,165,325 | -0.18(-0.33%) |
May 22, 2015 | 55.10 | 54.75 | 54.75 | 54.75 | 2,231,520 | -0.40(-0.73%) |
May 21, 2015 | 55.42 | 55.57 | 54.98 | 55.16 | 3,134,616 | -0.51(-0.92%) |
May 20, 2015 | 55.60 | 55.76 | 55.18 | 55.67 | 3,219,252 | -0.02(-0.03%) |
May 19, 2015 | 55.30 | 55.76 | 55.11 | 55.68 | 3,161,599 | +0.53(+0.97%) |
May 18, 2015 | 54.79 | 55.24 | 54.76 | 55.15 | 1,782,895 | +0.40(+0.72%) |
May 15, 2015 | 54.78 | 55.09 | 54.65 | 54.75 | 2,078,716 | -0.03(-0.06%) |
May 14, 2015 | 54.44 | 54.81 | 54.42 | 54.78 | 2,545,590 | +0.53(+0.97%) |
May 13, 2015 | 54.02 | 54.30 | 53.91 | 54.26 | 3,035,105 | +0.06(+0.12%) |
May 12, 2015 | 54.05 | 54.35 | 53.96 | 54.19 | 3,099,582 | +0.03(+0.06%) |
May 11, 2015 | 54.48 | 54.59 | 54.04 | 54.16 | 4,229,086 | -0.32(-0.59%) |
May 08, 2015 | 55.40 | 55.48 | 54.34 | 54.48 | 4,485,006 | -0.36(-0.66%) |
May 07, 2015 | 54.45 | 54.96 | 54.25 | 54.85 | 5,333,928 | +0.33(+0.61%) |
May 06, 2015 | 55.79 | 56.09 | 54.19 | 54.52 | 12,022,288 | -2.18(-3.84%) |
May 05, 2015 | 56.39 | 56.96 | 56.39 | 56.70 | 3,102,829 | +0.15(+0.26%) |
May 04, 2015 | 56.70 | 56.84 | 56.42 | 56.55 | 5,090,982 | -0.11(-0.19%) |
May 01, 2015 | 56.80 | 56.98 | 56.53 | 56.66 | 2,991,883 | +0.23(+0.42%) |
Apr 30, 2015 | 56.81 | 57.01 | 56.15 | 56.42 | 4,248,186 | -0.48(-0.84%) |
Apr 29, 2015 | 56.90 | 57.30 | 56.49 | 56.90 | 2,632,832 | -0.36(-0.62%) |
Apr 28, 2015 | 56.89 | 57.49 | 56.77 | 57.25 | 2,155,702 | +0.31(+0.54%) |
Apr 27, 2015 | 57.73 | 57.75 | 56.87 | 56.95 | 2,698,400 | -0.52(-0.90%) |
Apr 24, 2015 | 57.21 | 57.60 | 57.08 | 57.47 | 1,966,091 | +0.11(+0.20%) |
Apr 23, 2015 | 57.25 | 57.73 | 57.18 | 57.35 | 2,366,883 | -0.06(-0.10%) |
Apr 22, 2015 | 57.32 | 57.52 | 57.02 | 57.41 | 2,122,926 | +0.05(+0.08%) |
Apr 21, 2015 | 57.77 | 57.94 | 57.28 | 57.36 | 1,934,092 | -0.43(-0.74%) |
Apr 20, 2015 | 57.77 | 58.05 | 57.70 | 57.79 | 1,939,857 | +0.39(+0.68%) |
Apr 17, 2015 | 57.89 | 57.97 | 57.17 | 57.40 | 3,808,016 | -0.95(-1.62%) |
Apr 16, 2015 | 58.20 | 58.57 | 57.92 | 58.35 | 1,839,777 | +0.08(+0.14%) |
Apr 15, 2015 | 58.00 | 58.53 | 58.00 | 58.27 | 2,235,040 | +0.36(+0.62%) |
Apr 14, 2015 | 58.24 | 58.40 | 57.81 | 57.91 | 2,794,283 | -0.39(-0.67%) |
Apr 13, 2015 | 58.05 | 58.63 | 58.05 | 58.30 | 1,809,818 | -0.04(-0.07%) |
Apr 10, 2015 | 58.32 | 58.51 | 58.02 | 58.34 | 1,821,299 | +0.11(+0.18%) |
Apr 09, 2015 | 58.00 | 58.32 | 58.00 | 58.23 | 2,257,355 | +0.26(+0.45%) |
Apr 08, 2015 | 57.99 | 58.32 | 57.86 | 57.98 | 2,603,894 | +0.09(+0.15%) |
Apr 07, 2015 | 58.44 | 58.64 | 57.89 | 57.89 | 1,618,415 | -0.53(-0.90%) |
Apr 06, 2015 | 57.56 | 58.73 | 57.40 | 58.41 | 2,973,858 | +0.54(+0.94%) |
Apr 02, 2015 | 57.74 | 57.87 | 57.87 | 57.87 | 2,434,621 | +0.13(+0.22%) |
Apr 01, 2015 | 57.65 | 58.23 | 57.47 | 57.74 | 4,160,382 | +0.10(+0.17%) |
Mar 31, 2015 | 57.08 | 57.75 | 56.76 | 57.64 | 4,396,258 | +0.18(+0.31%) |
Mar 30, 2015 | 56.99 | 57.81 | 56.77 | 57.47 | 2,878,810 | +0.73(+1.28%) |
Mar 27, 2015 | 56.84 | 57.00 | 56.61 | 56.74 | 2,141,066 | -0.12(-0.21%) |
Mar 26, 2015 | 56.94 | 57.13 | 56.68 | 56.86 | 2,387,678 | -0.28(-0.50%) |
Mar 25, 2015 | 57.95 | 57.95 | 57.09 | 57.14 | 2,537,251 | -0.64(-1.11%) |
Mar 24, 2015 | 58.10 | 58.23 | 57.56 | 57.78 | 3,114,140 | -0.45(-0.77%) |
Mar 23, 2015 | 58.19 | 58.58 | 58.15 | 58.23 | 3,060,560 | +0.35(+0.60%) |
Mar 20, 2015 | 57.35 | 58.02 | 57.25 | 57.88 | 5,173,071 | +0.70(+1.22%) |
Mar 19, 2015 | 57.26 | 57.72 | 56.96 | 57.18 | 3,238,752 | -0.02(-0.03%) |
Mar 18, 2015 | 56.84 | 57.42 | 56.28 | 57.20 | 3,312,831 | +0.52(+0.91%) |
Mar 17, 2015 | 56.78 | 56.87 | 56.40 | 56.68 | 3,897,460 | -0.41(-0.72%) |
Mar 16, 2015 | 56.71 | 57.22 | 56.61 | 57.09 | 2,545,516 | +0.75(+1.34%) |
Mar 13, 2015 | 56.71 | 56.71 | 56.09 | 56.34 | 2,413,754 | -0.68(-1.19%) |
Mar 12, 2015 | 56.21 | 57.04 | 56.15 | 57.02 | 2,019,225 | +1.06(+1.90%) |
Mar 11, 2015 | 55.67 | 56.24 | 55.42 | 55.96 | 2,941,531 | +0.57(+1.02%) |
Mar 10, 2015 | 55.83 | 56.00 | 55.38 | 55.39 | 2,672,956 | -0.97(-1.72%) |
Mar 09, 2015 | 55.79 | 56.49 | 55.68 | 56.36 | 2,291,496 | +0.36(+0.65%) |
Mar 06, 2015 | 56.18 | 56.67 | 55.77 | 56.00 | 3,256,596 | -0.34(-0.60%) |
Mar 05, 2015 | 56.53 | 56.62 | 56.13 | 56.34 | 3,874,363 | +0.05(+0.09%) |
Mar 04, 2015 | 56.80 | 56.88 | 56.28 | 56.29 | 2,893,996 | -0.80(-1.40%) |
Mar 03, 2015 | 57.22 | 57.42 | 56.98 | 57.09 | 2,358,575 | -0.40(-0.69%) |
Mar 02, 2015 | 57.18 | 57.65 | 57.16 | 57.49 | 2,083,836 | +0.31(+0.54%) |
Feb 27, 2015 | 57.56 | 57.72 | 57.17 | 57.18 | 2,715,692 | -0.58(-1.00%) |
Feb 26, 2015 | 57.40 | 57.85 | 57.40 | 57.76 | 2,350,024 | +0.40(+0.69%) |
Feb 25, 2015 | 57.70 | 57.88 | 57.34 | 57.36 | 2,583,707 | -0.44(-0.77%) |
Feb 24, 2015 | 57.32 | 57.96 | 57.32 | 57.80 | 2,291,263 | +0.33(+0.58%) |
Feb 23, 2015 | 57.56 | 57.59 | 57.30 | 57.47 | 2,250,132 | -0.27(-0.48%) |
Feb 20, 2015 | 57.34 | 57.84 | 56.84 | 57.75 | 2,629,855 | +0.35(+0.60%) |
Feb 19, 2015 | 56.98 | 57.48 | 56.93 | 57.40 | 2,482,117 | +0.37(+0.65%) |
Feb 18, 2015 | 57.32 | 57.45 | 56.87 | 57.03 | 3,033,065 | -0.45(-0.79%) |
Feb 17, 2015 | 57.65 | 57.96 | 57.38 | 57.48 | 2,513,290 | -0.15(-0.27%) |
Feb 13, 2015 | 57.56 | 57.63 | 57.63 | 57.63 | 2,500,729 | -0.09(-0.15%) |
Feb 12, 2015 | 57.46 | 57.82 | 57.39 | 57.72 | 2,558,347 | +0.31(+0.55%) |
Feb 11, 2015 | 56.57 | 57.60 | 56.45 | 57.41 | 4,761,212 | +0.91(+1.61%) |
Feb 10, 2015 | 56.90 | 56.93 | 56.17 | 56.50 | 3,798,673 | +0.02(+0.03%) |
Feb 09, 2015 | 56.71 | 57.01 | 56.33 | 56.48 | 4,403,591 | -0.73(-1.27%) |
Feb 06, 2015 | 58.07 | 58.24 | 57.04 | 57.21 | 5,205,191 | -1.10(-1.89%) |
Feb 05, 2015 | 56.20 | 58.49 | 55.68 | 58.31 | 5,982,506 | -0.23(-0.39%) |
Feb 04, 2015 | 57.91 | 58.77 | 57.84 | 58.54 | 4,558,571 | +0.44(+0.76%) |
Feb 03, 2015 | 57.39 | 58.12 | 56.87 | 58.09 | 3,704,868 | +0.90(+1.58%) |
Feb 02, 2015 | 56.25 | 57.26 | 55.79 | 57.19 | 3,726,621 | +0.90(+1.60%) |
Jan 30, 2015 | 56.85 | 57.13 | 56.21 | 56.29 | 3,083,209 | -1.02(-1.77%) |
Jan 29, 2015 | 56.88 | 57.46 | 56.67 | 57.30 | 3,539,877 | +0.59(+1.04%) |
Jan 28, 2015 | 57.79 | 58.50 | 56.70 | 56.71 | 3,148,283 | -0.90(-1.57%) |
Jan 27, 2015 | 57.30 | 57.90 | 57.20 | 57.62 | 1,892,274 | -0.23(-0.40%) |
Jan 26, 2015 | 57.48 | 57.88 | 57.31 | 57.85 | 2,062,547 | +0.24(+0.42%) |
Jan 23, 2015 | 58.13 | 58.16 | 57.59 | 57.61 | 2,165,703 | -0.42(-0.72%) |
Jan 22, 2015 | 57.00 | 58.16 | 56.77 | 58.03 | 3,128,240 | +1.33(+2.35%) |
Jan 21, 2015 | 56.53 | 57.02 | 56.14 | 56.70 | 2,390,985 | -0.05(-0.09%) |
Jan 20, 2015 | 57.39 | 57.46 | 56.37 | 56.75 | 2,620,701 | -0.39(-0.68%) |
Jan 16, 2015 | 56.31 | 57.17 | 56.05 | 57.13 | 2,706,470 | +1.30(+2.33%) |
Jan 15, 2015 | 56.00 | 56.36 | 55.75 | 55.84 | 2,551,975 | -0.16(-0.29%) |
Jan 14, 2015 | 55.62 | 56.30 | 55.52 | 56.00 | 3,338,291 | -0.56(-0.98%) |
Jan 13, 2015 | 56.70 | 57.42 | 56.10 | 56.55 | 2,778,598 | +0.34(+0.60%) |
Jan 12, 2015 | 56.75 | 56.96 | 56.10 | 56.21 | 1,876,066 | -0.58(-1.02%) |
Jan 09, 2015 | 57.33 | 57.36 | 56.76 | 56.80 | 2,604,755 | -0.59(-1.03%) |
Jan 08, 2015 | 56.66 | 57.38 | 56.63 | 57.38 | 3,679,797 | +1.08(+1.92%) |
Jan 07, 2015 | 55.97 | 56.34 | 55.51 | 56.30 | 2,591,594 | +0.91(+1.65%) |
Jan 06, 2015 | 55.67 | 56.14 | 55.21 | 55.39 | 3,256,996 | -0.04(-0.07%) |
Jan 05, 2015 | 56.20 | 56.28 | 55.36 | 55.43 | 3,596,749 | -1.12(-1.98%) |
Jan 02, 2015 | 56.93 | 57.19 | 56.24 | 56.55 | 2,190,750 | -0.10(-0.19%) |
Dec 31, 2014 | 57.39 | 56.66 | 56.66 | 56.66 | 1,636,527 | -0.56(-0.97%) |
Dec 30, 2014 | 57.24 | 57.51 | 57.06 | 57.21 | 1,357,832 | -0.05(-0.08%) |
Dec 29, 2014 | 57.21 | 57.69 | 57.07 | 57.26 | 1,470,710 | +0.06(+0.10%) |
Dec 26, 2014 | 57.11 | 57.46 | 57.05 | 57.21 | 1,127,836 | +0.19(+0.34%) |
Dec 24, 2014 | 57.21 | 57.01 | 57.01 | 57.01 | 704,008 | -0.05(-0.08%) |
Dec 23, 2014 | 56.85 | 57.38 | 56.81 | 57.06 | 1,833,758 | +0.25(+0.44%) |
Dec 22, 2014 | 56.50 | 56.94 | 56.35 | 56.81 | 2,402,198 | +0.44(+0.79%) |
Dec 19, 2014 | 56.38 | 56.57 | 56.06 | 56.37 | 6,124,989 | +0.08(+0.14%) |
Dec 18, 2014 | 55.79 | 56.29 | 55.52 | 56.29 | 3,691,416 | +1.27(+2.30%) |
Dec 17, 2014 | 54.28 | 55.33 | 54.25 | 55.02 | 3,402,025 | +0.81(+1.50%) |
Dec 16, 2014 | 54.24 | 55.18 | 53.88 | 54.21 | 3,093,748 | -0.13(-0.24%) |
Dec 15, 2014 | 54.61 | 55.09 | 54.11 | 54.34 | 3,464,041 | -0.04(-0.07%) |
Dec 12, 2014 | 55.06 | 55.59 | 54.34 | 54.38 | 3,660,567 | -1.32(-2.37%) |
Dec 11, 2014 | 55.32 | 56.18 | 55.11 | 55.70 | 3,829,778 | +0.41(+0.74%) |
Dec 10, 2014 | 55.48 | 56.05 | 55.29 | 55.29 | 3,759,008 | -0.23(-0.41%) |
Dec 09, 2014 | 55.38 | 55.55 | 55.17 | 55.51 | 2,913,199 | -0.25(-0.45%) |
Dec 08, 2014 | 55.46 | 55.98 | 55.34 | 55.76 | 3,163,648 | +0.37(+0.67%) |
Dec 05, 2014 | 55.21 | 55.63 | 55.17 | 55.39 | 2,709,188 | +0.23(+0.42%) |
Dec 04, 2014 | 54.94 | 55.38 | 54.89 | 55.16 | 3,163,383 | +0.26(+0.47%) |
Dec 03, 2014 | 55.00 | 55.19 | 54.60 | 54.90 | 3,007,356 | -0.03(-0.06%) |
Dec 02, 2014 | 54.45 | 54.96 | 54.45 | 54.93 | 2,359,433 | +0.40(+0.74%) |
Dec 01, 2014 | 54.90 | 54.91 | 54.53 | 54.53 | 2,387,204 | -0.44(-0.79%) |
Nov 28, 2014 | 54.60 | 55.23 | 54.60 | 54.96 | 1,360,328 | +0.51(+0.93%) |
Nov 26, 2014 | 54.57 | 54.46 | 54.46 | 54.46 | 1,853,012 | -0.05(-0.09%) |
Nov 25, 2014 | 54.53 | 54.77 | 54.33 | 54.50 | 1,975,590 | -0.05(-0.09%) |
Nov 24, 2014 | 54.34 | 54.69 | 54.30 | 54.55 | 1,982,643 | +0.42(+0.77%) |
Nov 21, 2014 | 54.53 | 54.55 | 54.02 | 54.14 | 3,344,766 | +0.09(+0.16%) |
Nov 20, 2014 | 53.77 | 54.20 | 53.72 | 54.05 | 2,036,064 | -0.06(-0.12%) |
Nov 19, 2014 | 53.81 | 54.14 | 53.56 | 54.11 | 2,337,587 | +0.47(+0.87%) |
Nov 18, 2014 | 53.72 | 53.93 | 53.49 | 53.65 | 2,231,279 | +0.10(+0.19%) |
Nov 17, 2014 | 53.10 | 53.61 | 53.10 | 53.54 | 1,459,275 | +0.06(+0.12%) |
Nov 14, 2014 | 53.82 | 53.82 | 53.36 | 53.48 | 1,941,767 | -0.27(-0.51%) |
Nov 13, 2014 | 53.95 | 54.07 | 53.58 | 53.75 | 2,443,863 | -0.20(-0.37%) |
Nov 12, 2014 | 53.36 | 53.98 | 53.35 | 53.95 | 2,479,111 | +0.43(+0.81%) |
Nov 11, 2014 | 53.58 | 53.79 | 53.45 | 53.52 | 2,563,710 | -0.10(-0.19%) |
Nov 10, 2014 | 53.61 | 53.71 | 53.39 | 53.62 | 2,521,500 | +0.41(+0.77%) |
Nov 07, 2014 | 53.10 | 53.34 | 52.94 | 53.21 | 2,645,684 | +0.10(+0.18%) |
Nov 06, 2014 | 52.76 | 53.20 | 52.69 | 53.12 | 3,160,953 | +0.31(+0.59%) |
Nov 05, 2014 | 52.59 | 52.81 | 52.32 | 52.80 | 3,138,389 | +0.68(+1.31%) |
Nov 04, 2014 | 52.13 | 52.33 | 51.87 | 52.12 | 2,752,430 | +0.14(+0.26%) |
Nov 03, 2014 | 51.81 | 52.21 | 51.81 | 51.98 | 2,748,242 | -0.10(-0.20%) |
Oct 31, 2014 | 51.53 | 52.21 | 51.53 | 52.09 | 3,803,996 | +0.75(+1.47%) |
Oct 30, 2014 | 51.08 | 51.51 | 50.94 | 51.33 | 3,117,454 | +0.75(+1.48%) |
Oct 29, 2014 | 50.83 | 50.97 | 50.31 | 50.59 | 3,191,234 | -0.20(-0.40%) |
Oct 28, 2014 | 50.92 | 51.16 | 50.78 | 50.79 | 4,235,496 | +0.08(+0.16%) |
Oct 27, 2014 | 50.37 | 50.78 | 50.26 | 50.71 | 4,733,280 | +0.45(+0.90%) |
Oct 24, 2014 | 49.57 | 50.30 | 49.57 | 50.26 | 2,509,361 | +0.46(+0.92%) |
Oct 23, 2014 | 50.12 | 50.14 | 49.70 | 49.80 | 3,056,092 | +0.15(+0.31%) |
Oct 22, 2014 | 49.80 | 50.12 | 49.62 | 49.65 | 3,364,748 | -0.18(-0.35%) |
Oct 21, 2014 | 49.08 | 49.97 | 48.93 | 49.82 | 3,940,500 | +0.95(+1.94%) |
Oct 20, 2014 | 48.56 | 48.95 | 48.44 | 48.87 | 2,287,968 | +0.17(+0.35%) |
Oct 17, 2014 | 48.41 | 48.84 | 47.94 | 48.71 | 3,372,771 | +0.63(+1.30%) |
Oct 16, 2014 | 48.00 | 48.34 | 47.77 | 48.08 | 4,599,086 | -0.57(-1.17%) |
Oct 15, 2014 | 49.24 | 49.34 | 47.98 | 48.65 | 4,276,286 | -0.84(-1.70%) |
Oct 14, 2014 | 49.36 | 49.83 | 49.20 | 49.49 | 3,606,095 | +0.45(+0.92%) |
Oct 13, 2014 | 49.24 | 49.63 | 49.03 | 49.04 | 3,137,667 | -0.08(-0.16%) |
Oct 10, 2014 | 48.95 | 49.69 | 48.95 | 49.12 | 2,526,341 | +0.12(+0.25%) |
Oct 09, 2014 | 49.44 | 49.69 | 49.00 | 49.00 | 3,510,023 | -0.51(-1.02%) |
Oct 08, 2014 | 48.93 | 49.56 | 48.87 | 49.51 | 2,814,973 | +0.59(+1.21%) |
Oct 07, 2014 | 49.31 | 49.53 | 48.90 | 48.91 | 2,187,749 | -0.58(-1.17%) |
Oct 06, 2014 | 49.84 | 49.98 | 49.40 | 49.49 | 1,929,706 | -0.09(-0.18%) |
Oct 03, 2014 | 49.55 | 49.93 | 49.54 | 49.58 | 3,408,545 | +0.47(+0.97%) |
Oct 02, 2014 | 48.93 | 49.34 | 48.79 | 49.11 | 2,442,301 | +0.27(+0.54%) |