Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 59.04 | 59.23 | 58.43 | 58.57 | 263,050 | -0.35(-0.60%) |
Nov 27, 2015 | 58.94 | 59.04 | 58.73 | 58.92 | 144,038 | +0.02(+0.03%) |
Nov 25, 2015 | 59.12 | 58.90 | 58.90 | 58.90 | 364,136 | -0.09(-0.16%) |
Nov 24, 2015 | 58.57 | 59.07 | 58.50 | 58.99 | 287,257 | +0.27(+0.47%) |
Nov 23, 2015 | 58.82 | 58.92 | 58.54 | 58.72 | 241,243 | -0.01(-0.02%) |
Nov 20, 2015 | 58.63 | 58.99 | 58.47 | 58.73 | 303,383 | +0.50(+0.86%) |
Nov 19, 2015 | 58.16 | 58.32 | 57.87 | 58.23 | 290,737 | +0.39(+0.68%) |
Nov 18, 2015 | 57.55 | 57.92 | 57.41 | 57.84 | 298,902 | +0.49(+0.86%) |
Nov 17, 2015 | 57.53 | 57.79 | 57.23 | 57.34 | 190,534 | +0.02(+0.03%) |
Nov 16, 2015 | 56.23 | 57.33 | 56.23 | 57.32 | 187,874 | +1.35(+2.41%) |
Nov 13, 2015 | 56.32 | 56.45 | 55.91 | 55.98 | 83,614 | -0.39(-0.69%) |
Nov 12, 2015 | 56.94 | 56.99 | 56.36 | 56.37 | 177,072 | -0.89(-1.55%) |
Nov 11, 2015 | 57.54 | 57.58 | 57.24 | 57.26 | 92,760 | -0.19(-0.33%) |
Nov 10, 2015 | 57.42 | 57.68 | 57.02 | 57.45 | 76,495 | -0.04(-0.07%) |
Nov 09, 2015 | 58.11 | 58.12 | 57.35 | 57.49 | 97,442 | -0.74(-1.27%) |
Nov 06, 2015 | 58.19 | 58.23 | 57.79 | 58.22 | 96,420 | -0.13(-0.22%) |
Nov 05, 2015 | 58.19 | 58.40 | 57.95 | 58.35 | 104,995 | +0.21(+0.35%) |
Nov 04, 2015 | 58.50 | 58.56 | 58.05 | 58.14 | 122,737 | -0.13(-0.23%) |
Nov 03, 2015 | 58.32 | 58.44 | 58.03 | 58.28 | 256,322 | -0.15(-0.26%) |
Nov 02, 2015 | 57.79 | 58.48 | 57.79 | 58.43 | 147,327 | +0.69(+1.20%) |
Oct 30, 2015 | 58.11 | 58.11 | 57.73 | 57.73 | 119,740 | -0.32(-0.55%) |
Oct 29, 2015 | 57.86 | 58.16 | 57.73 | 58.05 | 135,424 | +0.06(+0.11%) |
Oct 28, 2015 | 57.09 | 58.01 | 57.09 | 57.99 | 139,399 | +1.10(+1.93%) |
Oct 27, 2015 | 56.67 | 57.08 | 56.67 | 56.89 | 72,896 | +0.11(+0.20%) |
Oct 26, 2015 | 56.94 | 57.02 | 56.65 | 56.78 | 28,584 | -0.18(-0.31%) |
Oct 23, 2015 | 57.05 | 57.23 | 56.66 | 56.95 | 110,891 | +0.24(+0.42%) |
Oct 22, 2015 | 55.41 | 56.91 | 55.41 | 56.71 | 109,445 | +1.38(+2.49%) |
Oct 21, 2015 | 55.44 | 55.72 | 55.24 | 55.34 | 50,071 | +0.18(+0.33%) |
Oct 20, 2015 | 54.94 | 55.50 | 54.75 | 55.16 | 64,373 | +0.12(+0.21%) |
Oct 19, 2015 | 54.90 | 55.04 | 54.71 | 55.04 | 57,876 | -0.03(-0.05%) |
Oct 16, 2015 | 55.35 | 55.40 | 54.79 | 55.07 | 67,266 | -0.14(-0.26%) |
Oct 15, 2015 | 54.86 | 55.22 | 54.60 | 55.21 | 46,538 | +0.56(+1.03%) |
Oct 14, 2015 | 55.81 | 56.01 | 54.59 | 54.65 | 41,433 | -1.14(-2.04%) |
Oct 13, 2015 | 56.12 | 56.26 | 55.77 | 55.79 | 24,852 | -0.57(-1.01%) |
Oct 12, 2015 | 56.40 | 56.47 | 56.15 | 56.36 | 30,625 | +0.00(+0.01%) |
Oct 09, 2015 | 56.21 | 56.54 | 56.18 | 56.35 | 66,093 | +0.29(+0.52%) |
Oct 08, 2015 | 55.28 | 56.14 | 55.16 | 56.06 | 54,544 | +0.66(+1.20%) |
Oct 07, 2015 | 54.94 | 55.56 | 54.94 | 55.40 | 73,099 | +0.79(+1.45%) |
Oct 06, 2015 | 54.57 | 55.01 | 54.57 | 54.60 | 99,791 | -0.04(-0.07%) |
Oct 05, 2015 | 53.83 | 54.68 | 53.83 | 54.64 | 127,861 | +1.18(+2.21%) |
Oct 02, 2015 | 52.50 | 53.47 | 52.31 | 53.46 | 273,026 | +0.43(+0.81%) |
Oct 01, 2015 | 53.27 | 53.36 | 52.49 | 53.04 | 68,221 | -0.20(-0.37%) |
Sep 30, 2015 | 52.98 | 53.34 | 52.77 | 53.23 | 50,446 | +0.68(+1.29%) |
Sep 29, 2015 | 52.46 | 52.61 | 52.22 | 52.55 | 102,515 | +0.18(+0.35%) |
Sep 28, 2015 | 53.01 | 53.03 | 52.35 | 52.37 | 353,719 | -0.99(-1.86%) |
Sep 25, 2015 | 53.97 | 53.97 | 53.11 | 53.37 | 34,515 | -0.08(-0.16%) |
Sep 24, 2015 | 53.18 | 53.54 | 52.63 | 53.45 | 114,934 | -0.16(-0.30%) |
Sep 23, 2015 | 54.26 | 54.26 | 53.49 | 53.61 | 80,386 | -0.59(-1.09%) |
Sep 22, 2015 | 54.46 | 54.46 | 53.92 | 54.20 | 82,133 | -0.93(-1.69%) |
Sep 21, 2015 | 55.16 | 55.53 | 54.94 | 55.13 | 46,940 | +0.23(+0.43%) |
Sep 18, 2015 | 55.27 | 55.62 | 54.83 | 54.90 | 57,243 | -1.10(-1.97%) |
Sep 17, 2015 | 56.11 | 56.74 | 55.89 | 56.00 | 128,400 | -0.13(-0.23%) |
Sep 16, 2015 | 55.97 | 56.12 | 55.86 | 56.12 | 151,169 | +0.19(+0.35%) |
Sep 15, 2015 | 55.45 | 56.03 | 55.44 | 55.93 | 76,701 | +0.53(+0.95%) |
Sep 14, 2015 | 55.86 | 55.86 | 55.32 | 55.40 | 100,248 | -0.30(-0.54%) |
Sep 11, 2015 | 55.32 | 55.74 | 55.21 | 55.71 | 96,358 | +0.15(+0.27%) |
Sep 10, 2015 | 55.47 | 55.90 | 55.37 | 55.55 | 141,659 | +0.01(+0.02%) |
Sep 09, 2015 | 56.33 | 56.41 | 55.47 | 55.54 | 553,158 | -0.36(-0.64%) |
Sep 08, 2015 | 55.27 | 55.95 | 55.27 | 55.91 | 65,830 | +1.34(+2.46%) |
Sep 04, 2015 | 54.30 | 54.56 | 54.56 | 54.56 | 95,248 | -0.76(-1.37%) |
Sep 03, 2015 | 55.27 | 55.67 | 55.14 | 55.32 | 67,560 | +0.22(+0.41%) |
Sep 02, 2015 | 54.41 | 55.10 | 54.32 | 55.10 | 131,171 | +1.23(+2.28%) |
Sep 01, 2015 | 54.73 | 54.73 | 53.76 | 53.87 | 156,242 | -1.41(-2.56%) |
Aug 31, 2015 | 55.61 | 55.68 | 55.24 | 55.28 | 114,716 | -0.52(-0.93%) |
Aug 28, 2015 | 55.54 | 55.97 | 55.51 | 55.80 | 52,988 | +0.16(+0.28%) |
Aug 27, 2015 | 55.17 | 55.95 | 54.90 | 55.65 | 184,966 | +0.96(+1.75%) |
Aug 26, 2015 | 53.92 | 54.75 | 53.34 | 54.69 | 103,717 | +1.30(+2.44%) |
Aug 25, 2015 | 54.44 | 55.63 | 53.39 | 53.39 | 141,224 | -0.52(-0.96%) |
Aug 24, 2015 | 55.27 | 55.43 | 41.57 | 53.90 | 318,268 | -1.81(-3.25%) |
Aug 21, 2015 | 56.51 | 56.51 | 55.71 | 55.72 | 131,358 | -1.33(-2.33%) |
Aug 20, 2015 | 57.99 | 58.12 | 57.05 | 57.05 | 71,604 | -1.48(-2.53%) |
Aug 19, 2015 | 58.73 | 58.96 | 58.26 | 58.53 | 139,887 | -0.40(-0.68%) |
Aug 18, 2015 | 59.07 | 59.12 | 58.88 | 58.93 | 41,137 | -0.19(-0.33%) |
Aug 17, 2015 | 58.72 | 59.13 | 58.45 | 59.12 | 94,983 | +0.23(+0.39%) |
Aug 14, 2015 | 58.50 | 58.94 | 58.38 | 58.89 | 56,709 | +0.39(+0.67%) |
Aug 13, 2015 | 58.12 | 58.68 | 58.04 | 58.50 | 68,543 | +0.35(+0.60%) |
Aug 12, 2015 | 57.96 | 58.28 | 57.47 | 58.15 | 45,144 | -0.23(-0.40%) |
Aug 11, 2015 | 58.51 | 58.61 | 58.13 | 58.38 | 73,612 | -0.59(-1.01%) |
Aug 10, 2015 | 58.28 | 59.07 | 58.28 | 58.98 | 69,931 | +1.54(+2.69%) |
Aug 07, 2015 | 57.63 | 57.71 | 57.15 | 57.43 | 36,793 | -0.29(-0.51%) |
Aug 06, 2015 | 57.72 | 57.97 | 57.44 | 57.73 | 46,400 | +0.08(+0.14%) |
Aug 05, 2015 | 57.63 | 57.97 | 57.55 | 57.65 | 49,988 | +0.39(+0.68%) |
Aug 04, 2015 | 57.24 | 57.51 | 57.18 | 57.26 | 79,064 | +0.09(+0.15%) |
Aug 03, 2015 | 57.53 | 57.53 | 56.93 | 57.17 | 59,357 | -0.33(-0.58%) |
Jul 31, 2015 | 57.76 | 57.80 | 57.47 | 57.50 | 37,050 | -0.05(-0.09%) |
Jul 30, 2015 | 57.72 | 57.79 | 57.40 | 57.56 | 99,265 | -0.29(-0.50%) |
Jul 29, 2015 | 57.17 | 58.00 | 57.17 | 57.84 | 78,955 | +1.04(+1.83%) |
Jul 28, 2015 | 56.34 | 57.01 | 55.97 | 56.81 | 69,440 | +0.72(+1.29%) |
Jul 27, 2015 | 56.41 | 56.45 | 55.98 | 56.09 | 100,033 | -0.63(-1.11%) |
Jul 24, 2015 | 57.46 | 57.56 | 56.68 | 56.71 | 174,526 | -0.85(-1.47%) |
Jul 23, 2015 | 57.63 | 58.27 | 57.50 | 57.56 | 51,183 | +0.02(+0.04%) |
Jul 22, 2015 | 57.98 | 58.09 | 57.46 | 57.54 | 47,905 | -0.54(-0.93%) |
Jul 21, 2015 | 58.94 | 58.94 | 57.82 | 58.08 | 86,066 | -1.30(-2.18%) |
Jul 20, 2015 | 59.51 | 59.51 | 59.27 | 59.37 | 59,025 | -0.01(-0.02%) |
Jul 17, 2015 | 59.74 | 59.74 | 59.19 | 59.38 | 41,371 | -0.21(-0.35%) |
Jul 16, 2015 | 59.38 | 59.63 | 59.38 | 59.59 | 57,729 | +0.45(+0.77%) |
Jul 15, 2015 | 59.50 | 59.50 | 59.03 | 59.14 | 31,189 | -0.32(-0.53%) |
Jul 14, 2015 | 59.13 | 59.51 | 59.09 | 59.46 | 104,021 | +0.38(+0.65%) |
Jul 13, 2015 | 58.83 | 59.14 | 58.83 | 59.07 | 46,901 | +0.61(+1.04%) |
Jul 10, 2015 | 58.36 | 58.56 | 58.27 | 58.46 | 50,941 | +0.65(+1.13%) |
Jul 09, 2015 | 58.00 | 58.34 | 57.81 | 57.81 | 51,296 | +0.24(+0.42%) |
Jul 08, 2015 | 57.74 | 57.99 | 57.40 | 57.57 | 74,519 | -0.69(-1.18%) |
Jul 07, 2015 | 58.10 | 58.25 | 57.25 | 58.25 | 47,457 | +0.28(+0.49%) |
Jul 06, 2015 | 57.69 | 58.14 | 57.48 | 57.97 | 48,878 | -0.08(-0.14%) |
Jul 02, 2015 | 58.59 | 58.05 | 58.05 | 58.05 | 41,055 | -0.45(-0.77%) |
Jul 01, 2015 | 58.48 | 58.72 | 58.26 | 58.50 | 43,766 | +0.46(+0.80%) |
Jun 30, 2015 | 58.47 | 58.47 | 57.87 | 58.04 | 55,652 | +0.01(+0.02%) |
Jun 29, 2015 | 58.77 | 58.90 | 58.00 | 58.03 | 48,568 | -1.18(-1.99%) |
Jun 26, 2015 | 59.36 | 59.45 | 59.05 | 59.21 | 97,933 | -0.01(-0.02%) |
Jun 25, 2015 | 59.67 | 59.67 | 59.22 | 59.22 | 28,352 | -0.25(-0.42%) |
Jun 24, 2015 | 59.92 | 59.92 | 59.46 | 59.47 | 38,216 | -0.56(-0.93%) |
Jun 23, 2015 | 60.03 | 60.09 | 59.73 | 60.03 | 34,829 | +0.00(+0.01%) |
Jun 22, 2015 | 60.19 | 60.19 | 59.78 | 60.02 | 43,075 | +0.19(+0.32%) |
Jun 19, 2015 | 59.93 | 60.10 | 59.80 | 59.83 | 83,441 | -0.21(-0.35%) |
Jun 18, 2015 | 59.58 | 60.23 | 59.39 | 60.04 | 91,814 | +0.64(+1.07%) |
Jun 17, 2015 | 59.42 | 59.57 | 58.98 | 59.40 | 93,698 | +0.16(+0.27%) |
Jun 16, 2015 | 58.88 | 59.32 | 58.88 | 59.24 | 41,452 | +0.33(+0.55%) |
Jun 15, 2015 | 59.06 | 59.06 | 58.48 | 58.91 | 89,864 | -0.40(-0.67%) |
Jun 12, 2015 | 59.32 | 59.34 | 59.08 | 59.31 | 49,010 | -0.21(-0.36%) |
Jun 11, 2015 | 59.20 | 59.57 | 59.20 | 59.53 | 33,387 | +0.37(+0.62%) |
Jun 10, 2015 | 58.54 | 59.28 | 58.54 | 59.16 | 97,509 | +0.81(+1.38%) |
Jun 09, 2015 | 58.49 | 58.62 | 58.28 | 58.35 | 100,383 | -0.14(-0.24%) |
Jun 08, 2015 | 58.69 | 58.79 | 58.49 | 58.49 | 176,440 | -0.26(-0.45%) |
Jun 05, 2015 | 58.64 | 58.80 | 58.14 | 58.75 | 47,988 | +0.04(+0.07%) |
Jun 04, 2015 | 59.69 | 59.69 | 58.62 | 58.71 | 86,285 | -1.02(-1.71%) |
Jun 03, 2015 | 59.59 | 59.94 | 59.29 | 59.73 | 73,196 | +0.44(+0.74%) |
Jun 02, 2015 | 58.94 | 59.52 | 58.76 | 59.30 | 132,567 | +0.13(+0.22%) |
Jun 01, 2015 | 59.20 | 59.40 | 58.83 | 59.17 | 54,410 | +0.06(+0.11%) |
May 29, 2015 | 59.57 | 59.57 | 58.83 | 59.10 | 141,097 | -0.49(-0.82%) |
May 28, 2015 | 59.82 | 59.82 | 59.37 | 59.59 | 30,623 | -0.12(-0.20%) |
May 27, 2015 | 59.54 | 59.73 | 59.38 | 59.71 | 36,209 | +0.31(+0.52%) |
May 26, 2015 | 59.93 | 59.93 | 59.29 | 59.41 | 41,437 | -0.70(-1.16%) |
May 22, 2015 | 60.64 | 60.11 | 60.11 | 60.11 | 73,838 | -0.46(-0.75%) |
May 21, 2015 | 60.29 | 60.64 | 60.26 | 60.57 | 64,253 | +0.22(+0.37%) |
May 20, 2015 | 60.36 | 60.58 | 60.26 | 60.34 | 79,763 | -0.04(-0.07%) |
May 19, 2015 | 60.44 | 60.52 | 60.24 | 60.39 | 121,969 | +0.06(+0.10%) |
May 18, 2015 | 60.23 | 60.36 | 60.01 | 60.32 | 37,900 | +0.19(+0.32%) |
May 15, 2015 | 60.29 | 60.29 | 59.94 | 60.13 | 32,639 | -0.05(-0.08%) |
May 14, 2015 | 59.74 | 60.22 | 59.67 | 60.18 | 55,886 | +0.79(+1.33%) |
May 13, 2015 | 59.40 | 59.53 | 59.29 | 59.39 | 45,697 | +0.14(+0.23%) |
May 12, 2015 | 59.04 | 59.42 | 58.74 | 59.25 | 36,748 | -0.07(-0.12%) |
May 11, 2015 | 59.13 | 59.61 | 59.13 | 59.33 | 69,739 | +0.13(+0.22%) |
May 08, 2015 | 58.81 | 59.24 | 58.81 | 59.19 | 135,465 | +0.82(+1.41%) |
May 07, 2015 | 58.29 | 58.50 | 58.11 | 58.37 | 58,073 | +0.01(+0.02%) |
May 06, 2015 | 58.52 | 58.56 | 58.09 | 58.36 | 109,293 | +0.03(+0.05%) |
May 05, 2015 | 58.95 | 59.06 | 58.24 | 58.33 | 49,072 | -0.71(-1.21%) |
May 04, 2015 | 58.88 | 59.27 | 58.87 | 59.05 | 118,073 | +0.14(+0.24%) |
May 01, 2015 | 58.74 | 58.95 | 58.49 | 58.91 | 103,050 | +0.52(+0.88%) |
Apr 30, 2015 | 59.59 | 59.59 | 58.22 | 58.39 | 138,641 | -1.05(-1.76%) |
Apr 29, 2015 | 59.75 | 59.89 | 59.33 | 59.44 | 145,607 | -0.38(-0.63%) |
Apr 28, 2015 | 59.71 | 59.82 | 59.28 | 59.82 | 40,475 | +0.11(+0.18%) |
Apr 27, 2015 | 60.06 | 60.27 | 59.67 | 59.71 | 96,197 | -0.16(-0.26%) |
Apr 24, 2015 | 60.41 | 60.41 | 59.86 | 59.87 | 148,495 | -0.43(-0.72%) |
Apr 23, 2015 | 60.36 | 60.48 | 60.02 | 60.30 | 50,047 | +0.00(+0.00%) |
Apr 22, 2015 | 60.33 | 60.33 | 59.78 | 60.30 | 52,404 | -0.02(-0.04%) |
Apr 21, 2015 | 60.48 | 60.63 | 60.13 | 60.32 | 64,724 | +0.06(+0.10%) |
Apr 20, 2015 | 59.90 | 60.37 | 59.88 | 60.26 | 97,651 | +0.74(+1.25%) |
Apr 17, 2015 | 60.29 | 60.29 | 59.40 | 59.52 | 130,500 | -1.01(-1.66%) |
Apr 16, 2015 | 60.51 | 60.72 | 60.26 | 60.52 | 48,544 | -0.09(-0.15%) |
Apr 15, 2015 | 60.52 | 60.88 | 60.48 | 60.61 | 52,672 | +0.10(+0.16%) |
Apr 14, 2015 | 60.54 | 60.64 | 60.14 | 60.51 | 173,203 | -0.08(-0.13%) |
Apr 13, 2015 | 60.94 | 61.19 | 60.52 | 60.59 | 49,253 | -0.38(-0.63%) |
Apr 10, 2015 | 60.94 | 61.06 | 60.70 | 60.97 | 53,852 | +0.12(+0.20%) |
Apr 09, 2015 | 60.90 | 61.10 | 60.43 | 60.85 | 113,824 | +0.02(+0.03%) |
Apr 08, 2015 | 60.49 | 60.91 | 60.48 | 60.83 | 55,479 | +0.41(+0.68%) |
Apr 07, 2015 | 60.63 | 60.94 | 60.42 | 60.42 | 148,748 | -0.16(-0.26%) |
Apr 06, 2015 | 59.84 | 60.72 | 59.83 | 60.58 | 462,904 | +0.55(+0.92%) |
Apr 02, 2015 | 60.23 | 60.03 | 60.03 | 60.03 | 46,688 | +0.12(+0.19%) |
Apr 01, 2015 | 60.10 | 60.10 | 59.30 | 59.91 | 226,959 | -0.27(-0.45%) |
Mar 31, 2015 | 60.55 | 60.55 | 60.15 | 60.18 | 317,087 | -0.52(-0.85%) |
Mar 30, 2015 | 60.32 | 60.90 | 60.13 | 60.70 | 183,645 | +0.76(+1.27%) |
Mar 27, 2015 | 59.42 | 59.99 | 59.42 | 59.93 | 34,372 | +0.56(+0.94%) |
Mar 26, 2015 | 58.95 | 59.48 | 58.67 | 59.38 | 55,039 | +0.14(+0.24%) |
Mar 25, 2015 | 60.54 | 60.54 | 59.23 | 59.23 | 240,544 | -1.16(-1.93%) |
Mar 24, 2015 | 60.25 | 60.65 | 60.19 | 60.40 | 185,992 | +0.02(+0.03%) |
Mar 23, 2015 | 60.61 | 60.68 | 60.37 | 60.38 | 49,179 | -0.22(-0.36%) |
Mar 20, 2015 | 60.59 | 60.78 | 60.32 | 60.60 | 230,546 | +0.40(+0.67%) |
Mar 19, 2015 | 60.46 | 60.46 | 59.99 | 60.19 | 95,699 | -0.27(-0.44%) |
Mar 18, 2015 | 59.85 | 60.63 | 59.42 | 60.46 | 207,189 | +0.60(+0.99%) |
Mar 17, 2015 | 59.84 | 59.92 | 59.56 | 59.86 | 81,538 | +0.00(+0.00%) |
Mar 16, 2015 | 59.39 | 59.89 | 59.39 | 59.86 | 179,483 | +0.71(+1.20%) |
Mar 13, 2015 | 59.66 | 59.67 | 58.77 | 59.15 | 39,857 | -0.51(-0.85%) |
Mar 12, 2015 | 59.12 | 59.68 | 59.12 | 59.66 | 97,201 | +0.74(+1.25%) |
Mar 11, 2015 | 59.03 | 59.03 | 58.78 | 58.93 | 44,878 | +0.19(+0.32%) |
Mar 10, 2015 | 59.19 | 59.22 | 58.74 | 58.74 | 96,926 | -0.95(-1.59%) |
Mar 09, 2015 | 59.12 | 59.87 | 59.12 | 59.69 | 62,182 | +0.54(+0.91%) |
Mar 06, 2015 | 59.89 | 59.89 | 59.00 | 59.15 | 164,453 | -0.69(-1.15%) |
Mar 05, 2015 | 59.70 | 59.99 | 59.66 | 59.84 | 113,160 | +0.09(+0.15%) |
Mar 04, 2015 | 59.81 | 59.91 | 59.61 | 59.74 | 279,951 | -0.25(-0.42%) |
Mar 03, 2015 | 60.42 | 60.42 | 59.79 | 60.00 | 173,081 | -0.51(-0.85%) |
Mar 02, 2015 | 59.74 | 60.62 | 59.74 | 60.51 | 276,874 | +0.79(+1.32%) |
Feb 27, 2015 | 59.66 | 60.02 | 59.66 | 59.72 | 210,919 | -0.04(-0.06%) |
Feb 26, 2015 | 59.93 | 59.93 | 59.53 | 59.76 | 153,053 | -0.23(-0.38%) |
Feb 25, 2015 | 60.41 | 60.53 | 59.81 | 59.99 | 195,405 | -0.45(-0.74%) |
Feb 24, 2015 | 60.45 | 60.46 | 60.19 | 60.43 | 155,868 | +0.12(+0.20%) |
Feb 23, 2015 | 60.62 | 60.62 | 59.71 | 60.31 | 290,502 | -0.15(-0.24%) |
Feb 20, 2015 | 59.57 | 60.46 | 59.57 | 60.46 | 148,347 | +0.71(+1.19%) |
Feb 19, 2015 | 58.90 | 59.75 | 58.90 | 59.74 | 281,108 | +0.75(+1.26%) |
Feb 18, 2015 | 58.59 | 59.00 | 58.41 | 59.00 | 160,035 | +0.48(+0.82%) |
Feb 17, 2015 | 58.84 | 58.84 | 58.37 | 58.52 | 250,733 | -0.11(-0.18%) |
Feb 13, 2015 | 58.48 | 58.62 | 58.62 | 58.62 | 319,068 | +0.40(+0.69%) |
Feb 12, 2015 | 57.99 | 58.27 | 57.88 | 58.22 | 174,109 | +0.51(+0.88%) |
Feb 11, 2015 | 57.91 | 57.91 | 57.50 | 57.71 | 144,024 | -0.05(-0.09%) |
Feb 10, 2015 | 57.57 | 57.92 | 57.36 | 57.77 | 149,208 | +0.32(+0.56%) |
Feb 09, 2015 | 57.66 | 57.97 | 57.36 | 57.44 | 192,401 | -0.42(-0.73%) |
Feb 06, 2015 | 57.72 | 58.12 | 57.72 | 57.86 | 76,330 | +0.53(+0.92%) |
Feb 05, 2015 | 57.15 | 57.39 | 56.91 | 57.34 | 165,861 | +0.45(+0.79%) |
Feb 04, 2015 | 57.25 | 57.35 | 56.82 | 56.89 | 62,591 | -0.25(-0.44%) |
Feb 03, 2015 | 56.22 | 57.17 | 56.22 | 57.14 | 138,803 | +0.92(+1.65%) |
Feb 02, 2015 | 55.34 | 56.21 | 54.94 | 56.21 | 184,138 | +0.81(+1.47%) |
Jan 30, 2015 | 56.05 | 56.05 | 55.40 | 55.40 | 204,812 | -0.85(-1.51%) |
Jan 29, 2015 | 55.71 | 56.28 | 55.20 | 56.25 | 381,593 | +0.58(+1.04%) |
Jan 28, 2015 | 56.11 | 56.74 | 55.59 | 55.67 | 257,536 | -0.12(-0.22%) |
Jan 27, 2015 | 55.74 | 56.12 | 55.38 | 55.79 | 90,918 | -0.63(-1.12%) |
Jan 26, 2015 | 56.59 | 56.59 | 56.02 | 56.42 | 30,876 | -0.15(-0.26%) |
Jan 23, 2015 | 56.34 | 56.76 | 56.22 | 56.57 | 58,708 | +0.12(+0.21%) |
Jan 22, 2015 | 55.57 | 56.56 | 55.44 | 56.45 | 52,250 | +1.09(+1.98%) |
Jan 21, 2015 | 55.21 | 55.59 | 55.04 | 55.36 | 167,553 | +0.15(+0.26%) |
Jan 20, 2015 | 55.20 | 55.43 | 54.62 | 55.21 | 47,868 | +0.28(+0.51%) |
Jan 16, 2015 | 54.30 | 54.93 | 54.08 | 54.93 | 68,350 | +0.17(+0.32%) |
Jan 15, 2015 | 55.20 | 55.42 | 54.62 | 54.76 | 100,057 | -0.23(-0.42%) |
Jan 14, 2015 | 54.55 | 55.13 | 54.54 | 54.99 | 48,207 | -0.16(-0.30%) |
Jan 13, 2015 | 55.55 | 56.05 | 54.70 | 55.15 | 128,430 | +0.13(+0.24%) |
Jan 12, 2015 | 55.45 | 55.52 | 54.81 | 55.02 | 34,942 | -0.43(-0.77%) |
Jan 09, 2015 | 55.86 | 55.88 | 55.42 | 55.45 | 68,278 | -0.37(-0.66%) |
Jan 08, 2015 | 55.43 | 55.85 | 55.40 | 55.82 | 59,869 | +1.07(+1.96%) |
Jan 07, 2015 | 54.63 | 54.90 | 54.45 | 54.74 | 24,368 | +0.48(+0.88%) |
Jan 06, 2015 | 54.68 | 54.89 | 53.81 | 54.26 | 159,073 | -0.35(-0.64%) |
Jan 05, 2015 | 55.36 | 55.42 | 54.36 | 54.61 | 251,739 | -0.82(-1.49%) |
Jan 02, 2015 | 55.99 | 55.99 | 55.02 | 55.43 | 53,619 | -0.10(-0.18%) |
Dec 31, 2014 | 56.35 | 55.54 | 55.54 | 55.54 | 41,716 | -0.70(-1.24%) |
Dec 30, 2014 | 56.30 | 56.34 | 56.08 | 56.23 | 31,497 | -0.25(-0.45%) |
Dec 29, 2014 | 56.41 | 56.65 | 56.16 | 56.48 | 158,080 | +0.05(+0.09%) |
Dec 26, 2014 | 56.47 | 56.55 | 56.31 | 56.44 | 38,118 | +0.18(+0.32%) |
Dec 24, 2014 | 56.21 | 56.26 | 56.26 | 56.26 | 15,695 | +0.21(+0.37%) |
Dec 23, 2014 | 56.02 | 56.27 | 55.99 | 56.05 | 35,981 | +0.31(+0.55%) |
Dec 22, 2014 | 55.08 | 55.75 | 55.08 | 55.74 | 57,265 | +0.71(+1.28%) |
Dec 19, 2014 | 54.93 | 55.20 | 54.89 | 55.03 | 60,384 | +0.18(+0.33%) |
Dec 18, 2014 | 54.39 | 54.95 | 54.27 | 54.85 | 44,676 | +1.21(+2.26%) |
Dec 17, 2014 | 52.83 | 53.68 | 52.63 | 53.64 | 33,079 | +0.42(+0.78%) |
Dec 16, 2014 | 52.61 | 53.60 | 52.43 | 53.23 | 127,850 | +0.64(+1.22%) |
Dec 15, 2014 | 53.01 | 53.18 | 52.28 | 52.58 | 52,503 | -0.20(-0.38%) |
Dec 12, 2014 | 53.62 | 53.62 | 52.75 | 52.78 | 99,859 | -1.16(-2.16%) |
Dec 11, 2014 | 54.20 | 54.46 | 53.91 | 53.94 | 42,355 | -0.03(-0.05%) |
Dec 10, 2014 | 55.24 | 55.24 | 53.94 | 53.97 | 112,799 | -1.38(-2.49%) |
Dec 09, 2014 | 54.46 | 55.38 | 54.12 | 55.35 | 34,400 | +0.38(+0.69%) |
Dec 08, 2014 | 55.20 | 55.65 | 54.82 | 54.97 | 145,742 | -0.43(-0.78%) |
Dec 05, 2014 | 55.02 | 55.48 | 55.02 | 55.40 | 74,756 | +0.47(+0.85%) |
Dec 04, 2014 | 55.22 | 55.22 | 54.76 | 54.93 | 42,213 | -0.26(-0.46%) |
Dec 03, 2014 | 54.71 | 55.23 | 54.71 | 55.18 | 33,417 | +0.41(+0.74%) |
Dec 02, 2014 | 54.62 | 54.96 | 54.62 | 54.78 | 32,245 | +0.19(+0.35%) |