Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 58.18 | 58.90 | 58.01 | 58.37 | 1,602,604 | -0.31(-0.54%) |
Aug 28, 2015 | 57.95 | 58.98 | 57.76 | 58.69 | 1,455,366 | +0.21(+0.36%) |
Aug 27, 2015 | 57.27 | 58.90 | 56.89 | 58.48 | 2,425,639 | +2.01(+3.55%) |
Aug 26, 2015 | 54.95 | 56.63 | 54.43 | 56.47 | 2,715,581 | +2.70(+5.03%) |
Aug 25, 2015 | 56.30 | 56.33 | 53.77 | 53.77 | 2,071,565 | -0.59(-1.09%) |
Aug 24, 2015 | 53.47 | 56.47 | 52.72 | 54.36 | 2,622,512 | -2.84(-4.97%) |
Aug 21, 2015 | 58.39 | 58.77 | 57.13 | 57.20 | 2,756,524 | -1.99(-3.36%) |
Aug 20, 2015 | 60.31 | 60.31 | 59.14 | 59.19 | 1,804,772 | -1.74(-2.86%) |
Aug 19, 2015 | 62.18 | 62.28 | 60.89 | 60.94 | 2,166,357 | -1.38(-2.21%) |
Aug 18, 2015 | 63.03 | 63.28 | 62.00 | 62.32 | 2,055,105 | -0.87(-1.38%) |
Aug 17, 2015 | 63.28 | 63.28 | 62.49 | 63.19 | 932,682 | -0.44(-0.69%) |
Aug 14, 2015 | 63.07 | 63.68 | 62.84 | 63.62 | 893,655 | +0.56(+0.89%) |
Aug 13, 2015 | 63.43 | 63.83 | 62.72 | 63.07 | 1,004,425 | -0.21(-0.33%) |
Aug 12, 2015 | 64.06 | 64.06 | 61.60 | 63.28 | 1,782,748 | -1.15(-1.79%) |
Aug 11, 2015 | 64.60 | 64.90 | 63.81 | 64.43 | 1,200,559 | -1.45(-2.20%) |
Aug 10, 2015 | 65.19 | 66.14 | 64.86 | 65.87 | 859,614 | +1.24(+1.92%) |
Aug 07, 2015 | 65.07 | 65.74 | 63.75 | 64.64 | 1,402,210 | -0.21(-0.32%) |
Aug 06, 2015 | 65.42 | 65.87 | 64.53 | 64.85 | 1,692,170 | -0.52(-0.80%) |
Aug 05, 2015 | 65.30 | 65.98 | 65.30 | 65.37 | 1,669,858 | +0.51(+0.78%) |
Aug 04, 2015 | 63.89 | 64.92 | 63.64 | 64.86 | 1,290,010 | +1.01(+1.58%) |
Aug 03, 2015 | 64.18 | 64.39 | 63.27 | 63.85 | 1,347,738 | -0.23(-0.35%) |
Jul 31, 2015 | 65.86 | 65.86 | 63.59 | 64.08 | 1,089,346 | -0.66(-1.02%) |
Jul 30, 2015 | 64.31 | 64.93 | 64.13 | 64.74 | 824,952 | +0.49(+0.76%) |
Jul 29, 2015 | 63.40 | 64.41 | 63.30 | 64.25 | 1,263,385 | +0.76(+1.20%) |
Jul 28, 2015 | 63.47 | 63.79 | 63.07 | 63.49 | 1,120,386 | +0.50(+0.80%) |
Jul 27, 2015 | 63.80 | 63.80 | 62.40 | 62.99 | 1,506,354 | -1.27(-1.97%) |
Jul 24, 2015 | 64.85 | 65.02 | 63.84 | 64.25 | 1,331,748 | -0.40(-0.62%) |
Jul 23, 2015 | 64.98 | 65.19 | 63.94 | 64.65 | 1,075,033 | -0.14(-0.21%) |
Jul 22, 2015 | 64.29 | 64.85 | 63.98 | 64.79 | 2,542,251 | -0.76(-1.17%) |
Jul 21, 2015 | 66.03 | 67.21 | 65.09 | 65.56 | 2,004,507 | -1.09(-1.64%) |
Jul 20, 2015 | 67.03 | 67.28 | 66.53 | 66.65 | 1,040,767 | -0.24(-0.36%) |
Jul 17, 2015 | 66.50 | 67.07 | 66.20 | 66.90 | 1,072,809 | +0.28(+0.42%) |
Jul 16, 2015 | 65.75 | 66.67 | 65.33 | 66.62 | 1,249,573 | +1.55(+2.38%) |
Jul 15, 2015 | 65.23 | 65.68 | 64.81 | 65.07 | 1,130,025 | +0.10(+0.16%) |
Jul 14, 2015 | 64.60 | 65.30 | 64.22 | 64.97 | 1,024,554 | +0.38(+0.59%) |
Jul 13, 2015 | 64.43 | 64.62 | 64.18 | 64.58 | 1,475,510 | +0.75(+1.17%) |
Jul 10, 2015 | 64.05 | 64.46 | 63.25 | 63.84 | 1,430,540 | +0.78(+1.24%) |
Jul 09, 2015 | 63.42 | 63.80 | 62.78 | 63.06 | 1,017,980 | +0.64(+1.03%) |
Jul 08, 2015 | 62.92 | 63.26 | 62.26 | 62.41 | 1,536,977 | -1.27(-1.99%) |
Jul 07, 2015 | 64.08 | 64.08 | 62.52 | 63.68 | 1,332,917 | -0.56(-0.87%) |
Jul 06, 2015 | 64.03 | 64.34 | 63.42 | 64.24 | 1,216,901 | -0.50(-0.78%) |
Jul 02, 2015 | 64.74 | 64.74 | 64.74 | 0 | -0.36(-0.56%) | |
Jul 01, 2015 | 64.69 | 65.54 | 64.69 | 65.11 | 1,744,745 | +1.13(+1.77%) |
Jun 30, 2015 | 64.48 | 64.81 | 63.37 | 63.98 | 1,460,090 | +0.16(+0.25%) |
Jun 29, 2015 | 65.04 | 65.42 | 63.80 | 63.82 | 1,527,954 | -2.47(-3.72%) |
Jun 26, 2015 | 65.97 | 66.37 | 65.66 | 66.29 | 1,207,885 | +0.64(+0.98%) |
Jun 25, 2015 | 65.64 | 66.03 | 65.15 | 65.64 | 1,086,795 | +0.30(+0.45%) |
Jun 24, 2015 | 65.92 | 66.10 | 65.16 | 65.35 | 697,858 | -0.73(-1.10%) |
Jun 23, 2015 | 65.96 | 66.39 | 65.71 | 66.08 | 1,240,556 | +0.42(+0.64%) |
Jun 22, 2015 | 65.00 | 65.71 | 64.98 | 65.66 | 1,569,278 | +1.22(+1.89%) |
Jun 19, 2015 | 64.95 | 65.12 | 64.15 | 64.45 | 1,508,014 | -0.54(-0.83%) |
Jun 18, 2015 | 66.29 | 66.58 | 64.87 | 64.98 | 2,204,219 | -1.15(-1.73%) |
Jun 17, 2015 | 66.55 | 67.17 | 66.01 | 66.13 | 1,236,703 | -0.42(-0.63%) |
Jun 16, 2015 | 65.94 | 66.76 | 65.89 | 66.55 | 554,925 | +0.33(+0.50%) |
Jun 15, 2015 | 65.92 | 66.29 | 65.23 | 66.22 | 672,219 | -0.36(-0.55%) |
Jun 12, 2015 | 66.86 | 67.21 | 66.29 | 66.58 | 891,949 | -0.36(-0.55%) |
Jun 11, 2015 | 67.16 | 67.61 | 66.88 | 66.95 | 662,328 | -0.10(-0.16%) |
Jun 10, 2015 | 67.17 | 67.62 | 66.72 | 67.05 | 989,425 | +0.33(+0.49%) |
Jun 09, 2015 | 66.58 | 66.81 | 65.94 | 66.72 | 738,377 | +0.35(+0.52%) |
Jun 08, 2015 | 66.81 | 67.33 | 66.04 | 66.37 | 1,880,421 | -0.54(-0.81%) |
Jun 05, 2015 | 67.23 | 67.85 | 66.57 | 66.91 | 2,099,083 | +1.04(+1.58%) |
Jun 04, 2015 | 66.01 | 66.37 | 65.33 | 65.87 | 1,429,901 | -0.59(-0.89%) |
Jun 03, 2015 | 65.58 | 66.86 | 65.28 | 66.46 | 1,405,138 | +1.48(+2.27%) |
Jun 02, 2015 | 64.36 | 65.18 | 63.73 | 64.98 | 1,099,974 | +0.76(+1.19%) |
Jun 01, 2015 | 64.72 | 64.88 | 63.79 | 64.22 | 814,516 | -0.33(-0.51%) |
May 29, 2015 | 65.24 | 65.52 | 63.77 | 64.55 | 1,074,370 | -0.80(-1.22%) |
May 28, 2015 | 65.31 | 65.45 | 64.91 | 65.35 | 775,726 | +0.09(+0.13%) |
May 27, 2015 | 64.48 | 65.35 | 64.01 | 65.26 | 720,820 | +1.09(+1.71%) |
May 26, 2015 | 64.48 | 63.85 | 64.17 | 857,255 | -0.26(-0.40%) | |
May 22, 2015 | 64.43 | 64.43 | 64.43 | 0 | +0.10(+0.16%) | |
May 21, 2015 | 64.48 | 64.95 | 64.18 | 64.32 | 648,334 | -0.43(-0.67%) |
May 20, 2015 | 65.44 | 65.64 | 64.71 | 64.76 | 714,158 | -0.75(-1.14%) |
May 19, 2015 | 65.21 | 66.27 | 65.21 | 65.51 | 1,256,380 | +0.23(+0.35%) |
May 18, 2015 | 63.99 | 65.47 | 63.96 | 65.28 | 936,102 | +1.48(+2.31%) |
May 15, 2015 | 64.36 | 64.65 | 63.58 | 63.80 | 879,135 | -0.56(-0.86%) |
May 14, 2015 | 63.54 | 64.58 | 63.54 | 64.36 | 1,238,342 | +0.33(+0.52%) |
May 13, 2015 | 63.96 | 64.24 | 63.44 | 64.03 | 1,089,337 | +0.12(+0.19%) |
May 12, 2015 | 64.29 | 64.60 | 63.61 | 63.91 | 1,294,775 | -0.54(-0.84%) |
May 11, 2015 | 63.49 | 64.89 | 63.44 | 64.45 | 1,690,956 | +1.23(+1.95%) |
May 08, 2015 | 63.28 | 63.87 | 63.04 | 63.21 | 1,496,844 | -0.26(-0.41%) |
May 07, 2015 | 63.33 | 63.70 | 63.02 | 63.47 | 920,970 | +0.09(+0.14%) |
May 06, 2015 | 63.89 | 64.20 | 63.06 | 63.39 | 990,963 | -0.42(-0.65%) |
May 05, 2015 | 63.52 | 64.41 | 63.52 | 63.80 | 1,051,031 | +0.10(+0.16%) |
May 04, 2015 | 63.07 | 63.87 | 62.73 | 63.70 | 862,367 | +0.90(+1.44%) |
May 01, 2015 | 63.44 | 63.54 | 62.60 | 62.79 | 1,456,199 | -0.19(-0.30%) |
Apr 30, 2015 | 63.91 | 64.31 | 62.90 | 62.99 | 1,330,259 | -0.89(-1.39%) |
Apr 29, 2015 | 63.00 | 64.17 | 62.71 | 63.87 | 2,008,166 | +0.63(+0.99%) |
Apr 28, 2015 | 62.31 | 63.26 | 62.04 | 63.25 | 1,557,659 | +1.09(+1.75%) |
Apr 27, 2015 | 62.17 | 62.80 | 62.08 | 62.16 | 1,506,615 | +0.24(+0.39%) |
Apr 24, 2015 | 62.10 | 62.49 | 61.62 | 61.91 | 1,278,533 | -0.33(-0.53%) |
Apr 23, 2015 | 61.86 | 62.68 | 61.36 | 62.24 | 1,657,348 | +0.57(+0.93%) |
Apr 22, 2015 | 60.58 | 62.42 | 60.08 | 61.67 | 3,139,872 | +0.38(+0.62%) |
Apr 21, 2015 | 61.45 | 62.36 | 60.96 | 61.29 | 4,429,782 | -1.75(-2.77%) |
Apr 20, 2015 | 63.35 | 63.78 | 62.83 | 63.04 | 1,854,777 | -0.12(-0.19%) |
Apr 17, 2015 | 63.40 | 63.40 | 62.59 | 63.16 | 1,243,206 | -0.54(-0.84%) |
Apr 16, 2015 | 64.11 | 64.23 | 63.33 | 63.70 | 1,421,758 | -0.38(-0.59%) |
Apr 15, 2015 | 63.85 | 64.49 | 63.00 | 64.08 | 1,114,356 | +0.24(+0.38%) |
Apr 14, 2015 | 64.39 | 64.60 | 63.28 | 63.84 | 1,403,225 | -1.12(-1.73%) |
Apr 13, 2015 | 64.61 | 65.35 | 64.49 | 64.96 | 757,776 | +0.17(+0.27%) |
Apr 10, 2015 | 64.87 | 65.03 | 64.62 | 64.79 | 1,183,977 | -0.10(-0.16%) |
Apr 09, 2015 | 63.90 | 65.12 | 63.63 | 64.89 | 1,323,612 | +0.90(+1.41%) |
Apr 08, 2015 | 63.35 | 64.03 | 63.04 | 63.99 | 1,153,373 | +0.76(+1.20%) |
Apr 07, 2015 | 63.71 | 63.87 | 63.06 | 63.23 | 768,076 | -0.28(-0.44%) |
Apr 06, 2015 | 62.88 | 63.92 | 62.24 | 63.51 | 1,319,805 | -0.38(-0.60%) |
Apr 02, 2015 | 63.89 | 63.89 | 63.89 | 0 | +0.14(+0.22%) | |
Apr 01, 2015 | 64.20 | 64.25 | 63.14 | 63.75 | 1,379,756 | -0.73(-1.13%) |
Mar 31, 2015 | 64.16 | 64.86 | 63.78 | 64.48 | 1,373,019 | +0.07(+0.11%) |
Mar 30, 2015 | 64.39 | 64.86 | 64.30 | 64.41 | 763,793 | +0.40(+0.62%) |
Mar 27, 2015 | 63.66 | 64.08 | 63.47 | 64.01 | 791,407 | +0.02(+0.03%) |
Mar 26, 2015 | 63.68 | 64.32 | 63.11 | 63.99 | 1,602,623 | +0.28(+0.43%) |
Mar 25, 2015 | 64.44 | 64.44 | 63.58 | 63.71 | 2,296,833 | -0.74(-1.15%) |
Mar 24, 2015 | 64.20 | 64.72 | 63.87 | 64.46 | 1,657,454 | +0.26(+0.40%) |
Mar 23, 2015 | 63.99 | 64.39 | 63.66 | 64.20 | 872,630 | +0.17(+0.27%) |
Mar 20, 2015 | 61.64 | 64.04 | 61.64 | 64.03 | 1,712,958 | +0.69(+1.09%) |
Mar 19, 2015 | 64.01 | 64.25 | 62.78 | 63.33 | 1,329,857 | -0.87(-1.35%) |
Mar 18, 2015 | 65.13 | 65.81 | 63.77 | 64.20 | 1,815,436 | -1.19(-1.83%) |
Mar 17, 2015 | 65.06 | 65.57 | 65.03 | 65.39 | 765,534 | -0.07(-0.11%) |
Mar 16, 2015 | 65.76 | 65.91 | 65.00 | 65.46 | 1,096,966 | +0.12(+0.19%) |
Mar 13, 2015 | 65.50 | 65.58 | 64.56 | 65.34 | 1,056,188 | -0.17(-0.26%) |
Mar 12, 2015 | 65.18 | 65.58 | 64.23 | 65.51 | 1,128,904 | +0.67(+1.04%) |
Mar 11, 2015 | 64.25 | 65.18 | 64.11 | 64.84 | 977,158 | +0.74(+1.16%) |
Mar 10, 2015 | 64.22 | 64.97 | 63.56 | 64.09 | 1,436,650 | -0.69(-1.07%) |
Mar 09, 2015 | 65.03 | 65.43 | 64.58 | 64.79 | 1,027,002 | -0.43(-0.66%) |
Mar 06, 2015 | 64.03 | 67.04 | 63.84 | 65.22 | 3,027,623 | +1.83(+2.89%) |
Mar 05, 2015 | 63.71 | 63.94 | 63.11 | 63.39 | 1,140,007 | -0.29(-0.46%) |
Mar 04, 2015 | 64.18 | 63.33 | 63.68 | 1,162,115 | -0.17(-0.27%) | |
Mar 03, 2015 | 63.85 | 931,750 | -0.24(-0.38%) | |||
Mar 02, 2015 | 62.73 | 64.09 | 62.52 | 64.09 | 865,267 | +1.33(+2.12%) |
Feb 27, 2015 | 63.28 | 63.52 | 62.69 | 62.76 | 741,517 | -0.67(-1.06%) |
Feb 26, 2015 | 63.26 | 63.82 | 63.02 | 63.44 | 986,137 | +0.07(+0.11%) |
Feb 25, 2015 | 63.35 | 63.52 | 62.95 | 63.37 | 822,908 | -0.17(-0.27%) |
Feb 24, 2015 | 62.50 | 63.63 | 62.40 | 63.54 | 1,317,990 | +1.33(+2.14%) |
Feb 23, 2015 | 62.14 | 62.35 | 61.74 | 62.21 | 720,072 | -0.21(-0.33%) |
Feb 20, 2015 | 61.86 | 62.52 | 61.29 | 62.42 | 1,010,460 | +0.26(+0.42%) |
Feb 19, 2015 | 61.27 | 62.23 | 61.01 | 62.16 | 961,437 | +0.85(+1.38%) |
Feb 18, 2015 | 61.62 | 62.07 | 60.72 | 61.31 | 1,171,007 | -0.47(-0.76%) |
Feb 17, 2015 | 61.79 | 62.10 | 61.33 | 61.78 | 1,892,710 | -0.24(-0.39%) |
Feb 13, 2015 | 62.02 | 62.02 | 62.02 | 0 | -0.38(-0.61%) | |
Feb 12, 2015 | 62.52 | 62.80 | 62.00 | 62.40 | 941,950 | +0.23(+0.36%) |
Feb 11, 2015 | 61.86 | 62.19 | 61.46 | 62.17 | 1,010,145 | +0.17(+0.28%) |
Feb 10, 2015 | 61.59 | 62.33 | 61.41 | 62.00 | 1,032,878 | +0.83(+1.36%) |
Feb 09, 2015 | 61.46 | 61.83 | 60.89 | 61.17 | 1,195,372 | -0.76(-1.23%) |
Feb 06, 2015 | 61.60 | 63.66 | 61.31 | 61.93 | 2,247,593 | +1.54(+2.55%) |
Feb 05, 2015 | 60.17 | 60.75 | 60.01 | 60.39 | 1,088,389 | +0.78(+1.31%) |
Feb 04, 2015 | 59.28 | 60.20 | 59.28 | 59.61 | 1,483,642 | +0.19(+0.32%) |
Feb 03, 2015 | 57.12 | 59.48 | 56.97 | 59.42 | 2,558,987 | +2.84(+5.02%) |
Feb 02, 2015 | 56.12 | 56.58 | 55.49 | 56.58 | 1,066,793 | +0.80(+1.43%) |
Jan 30, 2015 | 55.58 | 56.27 | 55.58 | 55.79 | 2,144,619 | -0.67(-1.19%) |
Jan 29, 2015 | 55.69 | 56.73 | 55.69 | 56.46 | 2,384,098 | +0.86(+1.55%) |
Jan 28, 2015 | 57.75 | 57.82 | 55.60 | 55.60 | 1,665,896 | -1.72(-3.00%) |
Jan 27, 2015 | 57.48 | 57.87 | 56.82 | 57.32 | 964,509 | -1.17(-2.00%) |
Jan 26, 2015 | 57.68 | 58.49 | 57.42 | 58.49 | 962,334 | +0.60(+1.04%) |
Jan 23, 2015 | 59.44 | 59.51 | 57.84 | 57.89 | 1,214,248 | -0.67(-1.15%) |
Jan 22, 2015 | 58.79 | 55.79 | 58.56 | 2,015,363 | +1.24(+2.16%) | |
Jan 21, 2015 | 55.63 | 58.08 | 55.41 | 57.32 | 2,632,390 | +0.28(+0.48%) |
Jan 20, 2015 | 57.03 | 57.22 | 56.06 | 57.05 | 2,003,301 | +0.17(+0.30%) |
Jan 16, 2015 | 56.49 | 57.15 | 55.62 | 56.87 | 2,456,025 | +0.00(+0.00%) |
Jan 15, 2015 | 56.87 | 56.87 | 1,477,339 | -1.10(-1.90%) | ||
Jan 14, 2015 | 57.73 | 58.10 | 57.08 | 57.98 | 2,141,745 | -1.12(-1.89%) |
Jan 13, 2015 | 59.10 | 2,076,994 | +0.67(+1.15%) | |||
Jan 12, 2015 | 58.98 | 59.04 | 58.03 | 58.42 | 942,738 | -0.62(-1.05%) |
Jan 09, 2015 | 60.18 | 60.18 | 58.84 | 59.04 | 952,971 | -1.03(-1.72%) |
Jan 08, 2015 | 59.73 | 60.30 | 59.56 | 60.08 | 1,155,152 | +1.24(+2.11%) |
Jan 07, 2015 | 58.80 | 59.30 | 58.48 | 58.84 | 1,190,387 | +0.71(+1.21%) |
Jan 06, 2015 | 59.91 | 60.01 | 57.86 | 58.13 | 1,622,441 | -1.60(-2.68%) |
Jan 05, 2015 | 60.87 | 60.97 | 59.53 | 59.73 | 1,353,122 | -1.53(-2.50%) |
Jan 02, 2015 | 62.09 | 62.33 | 60.48 | 61.27 | 919,101 | -0.36(-0.59%) |
Dec 31, 2014 | 61.63 | 61.63 | 61.63 | 0 | -0.05(-0.08%) | |
Dec 30, 2014 | 61.66 | 62.02 | 61.40 | 61.68 | 296,350 | -0.26(-0.42%) |
Dec 29, 2014 | 61.75 | 62.40 | 61.39 | 61.94 | 446,772 | +0.09(+0.14%) |
Dec 26, 2014 | 62.39 | 62.45 | 61.82 | 61.85 | 303,331 | -0.43(-0.69%) |
Dec 24, 2014 | 62.28 | 62.28 | 62.28 | 0 | -0.02(-0.03%) | |
Dec 23, 2014 | 61.85 | 62.63 | 61.70 | 62.30 | 1,048,326 | +0.77(+1.26%) |
Dec 22, 2014 | 61.44 | 61.72 | 61.28 | 61.52 | 653,434 | +0.10(+0.17%) |
Dec 19, 2014 | 61.58 | 61.82 | 61.22 | 61.42 | 1,312,707 | +0.05(+0.08%) |
Dec 18, 2014 | 61.23 | 61.55 | 60.59 | 61.37 | 1,860,239 | +1.43(+2.39%) |
Dec 17, 2014 | 58.94 | 60.34 | 58.66 | 59.94 | 2,573,781 | +1.43(+2.44%) |
Dec 16, 2014 | 59.73 | 58.51 | 2,096,253 | -0.86(-1.45%) | ||
Dec 15, 2014 | 60.70 | 61.01 | 59.20 | 59.37 | 2,407,431 | -0.77(-1.29%) |
Dec 12, 2014 | 61.63 | 62.14 | 60.09 | 60.15 | 1,617,599 | -2.02(-3.24%) |
Dec 11, 2014 | 62.25 | 63.19 | 61.87 | 62.16 | 1,311,313 | +0.24(+0.39%) |
Dec 10, 2014 | 63.16 | 63.21 | 61.87 | 61.92 | 973,090 | -1.29(-2.04%) |
Dec 09, 2014 | 62.23 | 63.44 | 61.95 | 63.21 | 1,165,530 | -0.05(-0.08%) |
Dec 08, 2014 | 63.04 | 63.87 | 62.63 | 63.26 | 1,671,084 | +0.10(+0.16%) |
Dec 05, 2014 | 62.01 | 63.42 | 61.92 | 63.16 | 1,706,923 | +1.83(+2.98%) |
Dec 04, 2014 | 60.96 | 61.35 | 60.58 | 61.33 | 770,155 | +0.17(+0.28%) |
Dec 03, 2014 | 59.23 | 61.25 | 59.06 | 61.16 | 1,764,879 | +1.62(+2.72%) |
Dec 02, 2014 | 58.73 | 59.60 | 58.65 | 59.54 | 1,043,789 | +1.09(+1.86%) |
Dec 01, 2014 | 59.22 | 59.26 | 57.70 | 58.46 | 1,506,944 | -1.15(-1.94%) |
Nov 28, 2014 | 59.37 | 59.76 | 59.34 | 59.61 | 437,444 | +0.28(+0.46%) |
Nov 26, 2014 | 59.34 | 59.34 | 59.34 | 0 | -0.07(-0.12%) | |
Nov 25, 2014 | 59.58 | 59.68 | 58.97 | 59.41 | 1,242,512 | +0.02(+0.03%) |
Nov 24, 2014 | 59.23 | 59.63 | 58.89 | 59.39 | 1,026,877 | +0.36(+0.61%) |
Nov 21, 2014 | 59.87 | 59.97 | 58.96 | 59.03 | 912,671 | -0.22(-0.38%) |
Nov 20, 2014 | 59.35 | 59.53 | 58.91 | 59.25 | 1,296,912 | -0.48(-0.81%) |
Nov 19, 2014 | 59.82 | 60.04 | 59.27 | 59.73 | 804,217 | +0.05(+0.09%) |
Nov 18, 2014 | 59.89 | 60.25 | 59.68 | 59.68 | 629,875 | -0.24(-0.40%) |
Nov 17, 2014 | 59.68 | 60.22 | 59.56 | 59.92 | 1,007,052 | -0.09(-0.14%) |
Nov 14, 2014 | 60.06 | 60.20 | 59.61 | 60.01 | 1,038,789 | -0.02(-0.03%) |
Nov 13, 2014 | 60.54 | 60.56 | 59.80 | 60.03 | 1,084,993 | -0.26(-0.43%) |
Nov 12, 2014 | 60.46 | 60.71 | 60.20 | 60.28 | 1,516,444 | -0.65(-1.07%) |
Nov 11, 2014 | 60.34 | 61.07 | 60.22 | 60.94 | 2,114,840 | +0.55(+0.91%) |
Nov 10, 2014 | 59.72 | 60.42 | 59.53 | 60.39 | 1,268,671 | +0.81(+1.36%) |
Nov 07, 2014 | 59.89 | 60.03 | 59.25 | 59.58 | 1,256,987 | -0.48(-0.80%) |
Nov 06, 2014 | 59.68 | 60.08 | 59.27 | 60.06 | 1,489,490 | +0.55(+0.93%) |
Nov 05, 2014 | 58.84 | 59.53 | 58.65 | 59.51 | 1,979,398 | +1.03(+1.77%) |
Nov 04, 2014 | 57.91 | 58.65 | 57.91 | 58.48 | 1,604,551 | +0.21(+0.35%) |
Nov 03, 2014 | 58.46 | 59.23 | 58.27 | 58.27 | 2,716,191 | +0.41(+0.71%) |
Oct 31, 2014 | 57.81 | 58.20 | 57.24 | 57.86 | 2,899,635 | +1.08(+1.90%) |
Oct 30, 2014 | 56.45 | 56.95 | 56.21 | 56.78 | 1,884,796 | +0.26(+0.46%) |
Oct 29, 2014 | 55.42 | 56.71 | 55.02 | 56.52 | 2,562,476 | +1.10(+1.98%) |
Oct 28, 2014 | 55.01 | 55.85 | 54.34 | 55.42 | 2,685,059 | +1.73(+3.23%) |
Oct 27, 2014 | 53.59 | 53.71 | 53.69 | 53.69 | 1,716,263 | +0.00(+0.00%) |
Oct 24, 2014 | 53.66 | 53.91 | 53.43 | 53.69 | 1,150,056 | +0.09(+0.16%) |
Oct 23, 2014 | 53.14 | 54.07 | 53.06 | 53.60 | 2,226,105 | +1.06(+2.02%) |
Oct 22, 2014 | 53.44 | 52.54 | 1,658,854 | -0.27(-0.52%) | ||
Oct 21, 2014 | 52.25 | 53.00 | 52.01 | 52.82 | 3,801,058 | +1.22(+2.36%) |
Oct 20, 2014 | 51.94 | 52.03 | 51.39 | 51.60 | 2,694,046 | +0.10(+0.20%) |
Oct 17, 2014 | 51.87 | 52.25 | 51.19 | 51.50 | 2,591,568 | +0.48(+0.94%) |
Oct 16, 2014 | 49.30 | 51.56 | 49.27 | 51.02 | 2,542,950 | +0.55(+1.09%) |
Oct 15, 2014 | 50.35 | 51.02 | 48.60 | 50.47 | 6,262,585 | -0.96(-1.87%) |
Oct 14, 2014 | 52.35 | 52.73 | 50.95 | 51.43 | 5,975,517 | -0.60(-1.15%) |
Oct 13, 2014 | 53.55 | 53.90 | 51.98 | 52.03 | 2,893,326 | -1.44(-2.69%) |
Oct 10, 2014 | 54.91 | 55.22 | 53.42 | 53.47 | 2,860,056 | -1.51(-2.74%) |
Oct 09, 2014 | 56.42 | 56.47 | 54.74 | 54.98 | 3,294,292 | -1.54(-2.73%) |
Oct 08, 2014 | 56.61 | 56.70 | 55.51 | 56.52 | 2,769,583 | -0.07(-0.12%) |
Oct 07, 2014 | 57.27 | 57.75 | 56.59 | 56.59 | 1,752,449 | -1.18(-2.05%) |
Oct 06, 2014 | 58.23 | 58.29 | 57.45 | 57.77 | 1,016,289 | -0.03(-0.06%) |
Oct 03, 2014 | 57.72 | 58.41 | 57.65 | 57.81 | 2,052,424 | +0.74(+1.29%) |
Oct 02, 2014 | 56.74 | 57.31 | 56.37 | 57.07 | 1,403,112 | +0.48(+0.85%) |
Oct 01, 2014 | 56.93 | 57.02 | 56.19 | 56.59 | 1,925,697 | -0.63(-1.11%) |
Sep 30, 2014 | 57.46 | 57.77 | 57.02 | 57.22 | 1,148,861 | -0.10(-0.18%) |
Sep 29, 2014 | 57.03 | 57.45 | 56.59 | 57.33 | 1,042,795 | -0.36(-0.62%) |
Sep 26, 2014 | 57.19 | 57.81 | 57.07 | 57.69 | 995,238 | +0.51(+0.90%) |
Sep 25, 2014 | 57.77 | 57.77 | 56.83 | 57.17 | 1,348,016 | -0.60(-1.04%) |
Sep 24, 2014 | 57.62 | 57.93 | 57.27 | 57.77 | 790,932 | +0.24(+0.42%) |
Sep 23, 2014 | 57.45 | 58.37 | 57.45 | 57.53 | 1,006,031 | -0.41(-0.71%) |
Sep 22, 2014 | 58.06 | 58.37 | 57.62 | 57.94 | 1,437,358 | -0.41(-0.71%) |
Sep 19, 2014 | 58.89 | 59.06 | 57.94 | 58.35 | 1,862,498 | -0.36(-0.61%) |
Sep 18, 2014 | 58.30 | 59.35 | 58.30 | 58.71 | 1,665,573 | +0.65(+1.12%) |
Sep 17, 2014 | 57.09 | 58.47 | 56.93 | 58.06 | 2,235,159 | +0.82(+1.44%) |
Sep 16, 2014 | 56.97 | 57.60 | 56.78 | 57.24 | 1,259,412 | +0.12(+0.21%) |
Sep 15, 2014 | 57.15 | 57.31 | 56.61 | 57.12 | 1,594,883 | -0.19(-0.33%) |
Sep 12, 2014 | 56.28 | 57.45 | 56.28 | 57.31 | 3,208,704 | +1.01(+1.80%) |
Sep 11, 2014 | 56.06 | 56.49 | 55.78 | 56.30 | 2,136,315 | -0.17(-0.30%) |
Sep 10, 2014 | 55.94 | 56.47 | 55.86 | 56.47 | 3,491,936 | +0.67(+1.20%) |
Sep 09, 2014 | 55.82 | 56.35 | 55.39 | 55.80 | 1,935,487 | -0.10(-0.18%) |
Sep 08, 2014 | 55.71 | 56.52 | 55.49 | 55.90 | 2,121,535 | -0.03(-0.06%) |
Sep 05, 2014 | 55.71 | 55.99 | 55.32 | 55.94 | 920,760 | +0.00(+0.00%) |
Sep 04, 2014 | 56.42 | 56.61 | 55.61 | 55.94 | 1,277,025 | -0.27(-0.49%) |
Sep 03, 2014 | 56.81 | 57.10 | 55.92 | 56.21 | 1,086,646 | -0.45(-0.79%) |