Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 60.04 | 60.63 | 59.66 | 60.25 | 5,774,266 | -0.25(-0.41%) |
Aug 28, 2015 | 60.31 | 61.10 | 60.14 | 60.50 | 5,706,984 | +0.14(+0.23%) |
Aug 27, 2015 | 59.85 | 60.42 | 59.36 | 60.36 | 8,937,716 | +0.78(+1.31%) |
Aug 26, 2015 | 58.74 | 59.81 | 57.66 | 59.58 | 10,523,937 | +2.25(+3.92%) |
Aug 25, 2015 | 59.52 | 59.83 | 57.28 | 57.33 | 9,743,412 | -1.04(-1.78%) |
Aug 24, 2015 | 57.30 | 60.15 | 55.76 | 58.37 | 13,437,864 | -2.42(-3.98%) |
Aug 21, 2015 | 62.08 | 62.70 | 60.76 | 60.79 | 10,294,749 | -1.75(-2.80%) |
Aug 20, 2015 | 62.30 | 63.32 | 61.88 | 62.54 | 9,669,259 | -0.16(-0.26%) |
Aug 19, 2015 | 62.26 | 65.61 | 61.35 | 62.70 | 27,304,468 | +0.44(+0.71%) |
Aug 18, 2015 | 60.94 | 62.59 | 60.94 | 62.26 | 9,448,785 | +1.02(+1.67%) |
Aug 17, 2015 | 60.81 | 61.41 | 60.63 | 61.24 | 3,751,645 | +0.15(+0.24%) |
Aug 14, 2015 | 60.80 | 61.29 | 60.61 | 61.09 | 4,673,376 | +0.28(+0.46%) |
Aug 13, 2015 | 60.61 | 61.44 | 60.27 | 60.81 | 4,315,966 | -0.01(-0.01%) |
Aug 12, 2015 | 60.47 | 61.01 | 59.35 | 60.82 | 6,633,209 | +0.10(+0.16%) |
Aug 11, 2015 | 60.55 | 61.02 | 60.26 | 60.72 | 5,439,978 | -0.08(-0.13%) |
Aug 10, 2015 | 61.17 | 61.35 | 60.68 | 60.80 | 3,894,701 | -0.01(-0.01%) |
Aug 07, 2015 | 61.31 | 61.39 | 60.51 | 60.80 | 4,095,976 | -0.43(-0.70%) |
Aug 06, 2015 | 61.59 | 61.85 | 60.53 | 61.24 | 5,855,681 | -0.38(-0.62%) |
Aug 05, 2015 | 62.08 | 62.41 | 61.40 | 61.62 | 5,589,673 | -0.01(-0.01%) |
Aug 04, 2015 | 61.83 | 62.19 | 61.37 | 61.63 | 5,655,052 | -0.26(-0.42%) |
Aug 03, 2015 | 62.50 | 62.85 | 61.63 | 61.89 | 4,670,496 | -1.12(-1.78%) |
Jul 31, 2015 | 63.35 | 63.41 | 62.91 | 63.01 | 3,678,779 | -0.06(-0.10%) |
Jul 30, 2015 | 62.81 | 63.35 | 62.78 | 63.08 | 3,885,409 | +0.07(+0.11%) |
Jul 29, 2015 | 62.12 | 63.15 | 62.05 | 63.01 | 6,914,747 | +1.01(+1.63%) |
Jul 28, 2015 | 61.97 | 62.05 | 61.20 | 62.00 | 7,088,444 | +0.80(+1.31%) |
Jul 27, 2015 | 61.49 | 61.50 | 60.92 | 61.20 | 6,024,574 | -0.55(-0.90%) |
Jul 24, 2015 | 63.03 | 63.03 | 61.67 | 61.75 | 6,876,839 | -1.11(-1.76%) |
Jul 23, 2015 | 63.82 | 63.86 | 62.84 | 62.86 | 4,532,631 | -0.90(-1.41%) |
Jul 22, 2015 | 63.55 | 64.17 | 63.47 | 63.76 | 5,651,475 | +0.42(+0.66%) |
Jul 21, 2015 | 64.81 | 64.86 | 63.25 | 63.35 | 7,905,015 | -1.50(-2.32%) |
Jul 20, 2015 | 65.17 | 65.42 | 64.80 | 64.85 | 4,236,259 | -0.35(-0.54%) |
Jul 17, 2015 | 65.21 | 65.45 | 65.01 | 65.20 | 3,798,725 | -0.25(-0.38%) |
Jul 16, 2015 | 65.25 | 65.68 | 65.05 | 65.45 | 3,860,355 | +0.42(+0.65%) |
Jul 15, 2015 | 64.75 | 65.09 | 64.23 | 65.02 | 3,707,235 | +0.28(+0.43%) |
Jul 14, 2015 | 64.75 | 64.95 | 64.15 | 64.75 | 5,319,488 | +0.00(+0.00%) |
Jul 13, 2015 | 65.19 | 65.24 | 64.75 | 64.75 | 4,482,223 | +0.15(+0.23%) |
Jul 10, 2015 | 64.74 | 64.82 | 64.37 | 64.60 | 4,248,799 | +0.67(+1.05%) |
Jul 09, 2015 | 64.82 | 64.90 | 63.92 | 63.93 | 5,018,924 | -0.34(-0.53%) |
Jul 08, 2015 | 64.42 | 64.85 | 64.20 | 64.27 | 5,309,417 | -0.75(-1.15%) |
Jul 07, 2015 | 63.97 | 65.01 | 63.71 | 65.02 | 7,414,732 | +1.17(+1.83%) |
Jul 06, 2015 | 63.01 | 64.06 | 62.94 | 63.85 | 4,596,890 | +0.51(+0.80%) |
Jul 02, 2015 | 63.95 | 63.34 | 63.34 | 63.34 | 4,444,857 | -0.55(-0.87%) |
Jul 01, 2015 | 63.21 | 64.00 | 63.01 | 63.89 | 5,309,834 | +1.05(+1.67%) |
Jun 30, 2015 | 63.63 | 63.90 | 62.80 | 62.85 | 6,572,512 | -0.35(-0.56%) |
Jun 29, 2015 | 64.27 | 64.59 | 63.11 | 63.20 | 6,786,093 | -1.53(-2.37%) |
Jun 26, 2015 | 65.05 | 65.17 | 64.55 | 64.73 | 8,039,082 | -0.32(-0.50%) |
Jun 25, 2015 | 64.99 | 65.60 | 64.93 | 65.05 | 6,505,479 | +0.12(+0.19%) |
Jun 24, 2015 | 65.22 | 65.33 | 64.66 | 64.93 | 4,262,036 | -0.32(-0.50%) |
Jun 23, 2015 | 65.12 | 66.06 | 64.98 | 65.25 | 7,685,053 | +0.41(+0.63%) |
Jun 22, 2015 | 64.85 | 64.92 | 64.40 | 64.85 | 6,231,828 | +0.68(+1.06%) |
Jun 19, 2015 | 63.90 | 65.05 | 63.83 | 64.17 | 15,069,309 | +0.12(+0.19%) |
Jun 18, 2015 | 63.21 | 64.22 | 63.21 | 64.05 | 8,676,557 | +0.84(+1.33%) |
Jun 17, 2015 | 62.47 | 63.49 | 62.43 | 63.21 | 6,773,998 | +0.87(+1.40%) |
Jun 16, 2015 | 61.96 | 62.72 | 61.63 | 62.34 | 5,274,928 | +0.40(+0.65%) |
Jun 15, 2015 | 61.86 | 62.43 | 61.61 | 61.94 | 8,088,525 | +0.75(+1.23%) |
Jun 12, 2015 | 61.28 | 61.70 | 61.14 | 61.18 | 3,778,624 | -0.46(-0.75%) |
Jun 11, 2015 | 61.59 | 61.93 | 61.53 | 61.64 | 4,643,152 | +0.31(+0.50%) |
Jun 10, 2015 | 61.34 | 61.44 | 60.86 | 61.34 | 6,065,840 | +0.59(+0.98%) |
Jun 09, 2015 | 60.58 | 61.02 | 60.24 | 60.74 | 7,105,468 | +0.01(+0.01%) |
Jun 08, 2015 | 61.01 | 61.01 | 60.54 | 60.74 | 4,151,308 | -0.24(-0.39%) |
Jun 05, 2015 | 61.70 | 61.75 | 60.89 | 60.97 | 5,094,776 | -0.59(-0.95%) |
Jun 04, 2015 | 61.57 | 61.98 | 61.26 | 61.56 | 7,388,298 | -0.29(-0.47%) |
Jun 03, 2015 | 61.86 | 62.17 | 61.51 | 61.85 | 4,469,282 | +0.26(+0.42%) |
Jun 02, 2015 | 60.97 | 61.70 | 60.75 | 61.59 | 4,485,063 | +0.38(+0.62%) |
Jun 01, 2015 | 61.21 | 61.52 | 60.91 | 61.21 | 4,132,597 | +0.15(+0.24%) |
May 29, 2015 | 61.56 | 61.60 | 60.82 | 61.07 | 4,645,777 | -0.56(-0.91%) |
May 28, 2015 | 61.91 | 62.11 | 61.31 | 61.63 | 3,855,495 | -0.19(-0.31%) |
May 27, 2015 | 61.20 | 61.97 | 61.07 | 61.82 | 6,224,681 | +0.94(+1.54%) |
May 26, 2015 | 61.16 | 61.27 | 60.78 | 60.88 | 6,093,462 | -0.16(-0.26%) |
May 22, 2015 | 61.27 | 61.04 | 61.04 | 61.04 | 4,997,282 | -0.08(-0.13%) |
May 21, 2015 | 60.28 | 61.57 | 60.05 | 61.12 | 8,734,957 | +0.93(+1.55%) |
May 20, 2015 | 59.99 | 61.13 | 59.72 | 60.19 | 13,876,564 | +0.20(+0.33%) |
May 19, 2015 | 60.04 | 60.40 | 59.58 | 59.99 | 11,303,560 | -0.34(-0.56%) |
May 18, 2015 | 60.27 | 60.46 | 59.79 | 60.33 | 6,175,943 | +0.27(+0.45%) |
May 15, 2015 | 59.38 | 60.07 | 59.07 | 60.06 | 8,958,460 | +0.97(+1.64%) |
May 14, 2015 | 59.16 | 59.73 | 58.47 | 59.09 | 12,939,656 | -1.95(-3.20%) |
May 13, 2015 | 61.61 | 61.89 | 60.98 | 61.04 | 6,382,487 | -0.76(-1.24%) |
May 12, 2015 | 61.34 | 62.19 | 61.29 | 61.80 | 3,610,017 | +0.15(+0.25%) |
May 11, 2015 | 61.79 | 62.23 | 61.59 | 61.65 | 3,633,603 | -0.10(-0.16%) |
May 08, 2015 | 61.79 | 62.20 | 61.63 | 61.75 | 5,257,967 | +0.48(+0.79%) |
May 07, 2015 | 60.69 | 61.40 | 60.54 | 61.27 | 5,184,140 | +0.76(+1.25%) |
May 06, 2015 | 60.75 | 60.75 | 60.04 | 60.51 | 5,109,796 | +0.11(+0.19%) |
May 05, 2015 | 61.20 | 61.33 | 60.36 | 60.39 | 4,148,040 | -0.93(-1.51%) |
May 04, 2015 | 60.98 | 61.78 | 60.91 | 61.32 | 3,852,634 | +0.41(+0.67%) |
May 01, 2015 | 60.19 | 60.95 | 60.10 | 60.91 | 4,009,628 | +0.63(+1.04%) |
Apr 30, 2015 | 60.25 | 60.71 | 59.95 | 60.29 | 7,030,355 | -0.03(-0.05%) |
Apr 29, 2015 | 62.10 | 62.17 | 60.22 | 60.32 | 8,677,240 | -2.02(-3.24%) |
Apr 28, 2015 | 62.16 | 62.57 | 61.85 | 62.34 | 4,227,712 | +0.10(+0.16%) |
Apr 27, 2015 | 63.36 | 63.43 | 62.08 | 62.24 | 6,250,202 | -1.01(-1.60%) |
Apr 24, 2015 | 63.45 | 63.48 | 63.05 | 63.25 | 4,722,505 | +0.59(+0.94%) |
Apr 23, 2015 | 62.16 | 62.91 | 62.12 | 62.66 | 6,052,313 | +0.45(+0.73%) |
Apr 22, 2015 | 62.20 | 62.47 | 61.95 | 62.21 | 5,508,720 | +0.07(+0.11%) |
Apr 21, 2015 | 62.38 | 62.54 | 62.00 | 62.14 | 3,830,468 | +0.24(+0.40%) |
Apr 20, 2015 | 61.88 | 62.16 | 61.48 | 61.89 | 5,097,039 | +0.70(+1.14%) |
Apr 17, 2015 | 62.26 | 62.32 | 61.11 | 61.20 | 7,962,850 | -1.45(-2.32%) |
Apr 16, 2015 | 62.66 | 62.93 | 62.35 | 62.65 | 5,517,543 | -0.03(-0.05%) |
Apr 15, 2015 | 63.73 | 64.10 | 62.62 | 62.68 | 5,022,910 | -0.84(-1.32%) |
Apr 14, 2015 | 63.32 | 63.78 | 62.94 | 63.52 | 3,741,082 | +0.08(+0.12%) |
Apr 13, 2015 | 63.83 | 64.23 | 63.41 | 63.45 | 3,176,976 | -0.47(-0.73%) |
Apr 10, 2015 | 63.73 | 64.04 | 63.45 | 63.91 | 3,676,410 | +0.21(+0.34%) |
Apr 09, 2015 | 63.48 | 63.94 | 63.23 | 63.70 | 4,406,341 | +0.11(+0.18%) |
Apr 08, 2015 | 63.31 | 63.95 | 63.27 | 63.58 | 4,278,505 | +0.41(+0.64%) |
Apr 07, 2015 | 63.67 | 64.00 | 63.12 | 63.18 | 3,950,572 | -0.56(-0.88%) |
Apr 06, 2015 | 63.38 | 63.95 | 63.03 | 63.74 | 5,002,756 | +0.51(+0.81%) |
Apr 02, 2015 | 62.72 | 63.22 | 63.22 | 63.22 | 3,925,308 | +0.44(+0.71%) |
Apr 01, 2015 | 62.58 | 62.89 | 62.15 | 62.78 | 6,487,562 | +0.02(+0.02%) |
Mar 31, 2015 | 62.88 | 63.33 | 62.71 | 62.77 | 7,018,642 | -0.05(-0.09%) |
Mar 30, 2015 | 62.64 | 63.29 | 62.64 | 62.82 | 5,040,251 | +0.44(+0.71%) |
Mar 27, 2015 | 61.48 | 62.60 | 61.43 | 62.38 | 4,907,420 | +0.86(+1.39%) |
Mar 26, 2015 | 62.22 | 62.22 | 61.47 | 61.52 | 6,269,797 | -0.90(-1.45%) |
Mar 25, 2015 | 62.77 | 62.79 | 62.21 | 62.42 | 7,344,702 | -0.29(-0.46%) |
Mar 24, 2015 | 62.02 | 62.86 | 61.88 | 62.71 | 7,434,709 | +0.59(+0.95%) |
Mar 23, 2015 | 62.28 | 62.90 | 62.10 | 62.12 | 4,409,808 | -0.06(-0.10%) |
Mar 20, 2015 | 61.79 | 62.59 | 61.64 | 62.18 | 7,237,236 | +0.54(+0.88%) |
Mar 19, 2015 | 61.53 | 61.80 | 61.47 | 61.64 | 5,219,451 | -0.35(-0.57%) |
Mar 18, 2015 | 61.92 | 62.24 | 61.12 | 61.99 | 6,415,465 | +0.02(+0.04%) |
Mar 17, 2015 | 61.54 | 62.21 | 61.34 | 61.97 | 6,593,155 | +0.41(+0.67%) |
Mar 16, 2015 | 60.92 | 61.80 | 60.89 | 61.56 | 5,821,384 | +1.00(+1.65%) |
Mar 13, 2015 | 60.64 | 60.95 | 60.14 | 60.56 | 7,062,773 | -0.09(-0.15%) |
Mar 12, 2015 | 59.73 | 60.77 | 59.65 | 60.65 | 5,479,930 | +1.16(+1.95%) |
Mar 11, 2015 | 59.94 | 60.00 | 59.27 | 59.48 | 5,007,900 | +0.08(+0.14%) |
Mar 10, 2015 | 59.86 | 59.92 | 59.21 | 59.40 | 6,284,770 | -0.69(-1.15%) |
Mar 09, 2015 | 58.97 | 60.16 | 58.85 | 60.09 | 5,776,219 | +1.04(+1.76%) |
Mar 06, 2015 | 59.52 | 59.52 | 58.77 | 59.05 | 5,136,035 | -0.76(-1.27%) |
Mar 05, 2015 | 59.49 | 59.84 | 59.49 | 59.81 | 8,659,093 | +0.37(+0.62%) |
Mar 04, 2015 | 59.61 | 59.65 | 59.34 | 59.44 | 10,484,599 | -0.21(-0.36%) |
Mar 03, 2015 | 59.10 | 59.76 | 57.42 | 59.65 | 16,871,306 | +0.24(+0.41%) |
Mar 02, 2015 | 58.76 | 59.78 | 58.68 | 59.41 | 7,997,448 | +0.65(+1.11%) |
Feb 27, 2015 | 58.91 | 59.12 | 58.67 | 58.76 | 6,199,102 | -0.05(-0.09%) |
Feb 26, 2015 | 59.00 | 59.19 | 58.33 | 58.81 | 6,906,972 | -0.19(-0.32%) |
Feb 25, 2015 | 59.71 | 59.96 | 58.10 | 59.00 | 12,304,465 | +0.15(+0.26%) |
Feb 24, 2015 | 58.76 | 58.90 | 58.18 | 58.85 | 6,282,952 | +0.20(+0.34%) |
Feb 23, 2015 | 58.79 | 59.08 | 58.35 | 58.65 | 5,575,790 | -0.14(-0.23%) |
Feb 20, 2015 | 58.54 | 58.79 | 58.12 | 58.79 | 5,854,798 | +0.15(+0.25%) |
Feb 19, 2015 | 59.06 | 59.09 | 58.33 | 58.64 | 7,339,041 | -0.51(-0.87%) |
Feb 18, 2015 | 58.70 | 59.19 | 58.45 | 59.16 | 5,942,883 | +0.54(+0.93%) |
Feb 17, 2015 | 57.97 | 58.74 | 57.31 | 58.61 | 5,278,617 | +0.40(+0.68%) |
Feb 13, 2015 | 58.50 | 58.22 | 58.22 | 58.22 | 3,113,442 | -0.18(-0.30%) |
Feb 12, 2015 | 58.03 | 58.44 | 57.62 | 58.39 | 4,938,056 | +0.34(+0.59%) |
Feb 11, 2015 | 58.05 | 58.26 | 57.65 | 58.05 | 3,635,076 | -0.17(-0.30%) |
Feb 10, 2015 | 57.43 | 58.26 | 57.40 | 58.22 | 3,699,992 | +0.96(+1.67%) |
Feb 09, 2015 | 57.77 | 58.17 | 57.05 | 57.27 | 4,097,758 | -0.74(-1.27%) |
Feb 06, 2015 | 57.73 | 58.26 | 57.40 | 58.00 | 5,399,429 | +0.31(+0.54%) |
Feb 05, 2015 | 57.68 | 58.03 | 57.59 | 57.69 | 4,096,255 | +0.26(+0.45%) |
Feb 04, 2015 | 57.43 | 58.23 | 57.32 | 57.43 | 7,463,102 | -0.20(-0.34%) |
Feb 03, 2015 | 56.76 | 57.65 | 56.31 | 57.63 | 6,477,162 | +1.23(+2.18%) |
Feb 02, 2015 | 55.60 | 56.51 | 54.62 | 56.40 | 6,486,234 | +0.49(+0.87%) |
Jan 30, 2015 | 56.80 | 57.07 | 55.87 | 55.91 | 9,448,261 | -1.43(-2.49%) |
Jan 29, 2015 | 56.41 | 57.34 | 56.08 | 57.34 | 5,984,220 | +0.93(+1.66%) |
Jan 28, 2015 | 57.23 | 57.76 | 56.31 | 56.41 | 5,496,350 | -0.38(-0.67%) |
Jan 27, 2015 | 56.97 | 57.23 | 56.51 | 56.79 | 4,249,744 | -0.37(-0.65%) |
Jan 26, 2015 | 57.22 | 57.34 | 56.80 | 57.16 | 4,719,270 | -0.03(-0.05%) |
Jan 23, 2015 | 57.65 | 57.68 | 56.70 | 57.19 | 5,212,354 | -0.36(-0.63%) |
Jan 22, 2015 | 56.57 | 57.68 | 55.93 | 57.56 | 6,138,056 | +1.38(+2.46%) |
Jan 21, 2015 | 55.84 | 56.45 | 55.51 | 56.17 | 6,627,596 | +0.21(+0.38%) |
Jan 20, 2015 | 56.92 | 57.08 | 55.37 | 55.96 | 12,070,170 | -0.96(-1.69%) |
Jan 16, 2015 | 57.22 | 57.32 | 55.72 | 56.92 | 13,129,161 | -0.55(-0.96%) |
Jan 15, 2015 | 58.72 | 58.87 | 57.03 | 57.48 | 22,768,236 | +1.02(+1.80%) |
Jan 14, 2015 | 56.67 | 57.00 | 55.98 | 56.46 | 7,418,215 | -1.23(-2.13%) |
Jan 13, 2015 | 58.41 | 58.99 | 57.33 | 57.69 | 6,476,510 | -0.52(-0.89%) |
Jan 12, 2015 | 57.79 | 58.44 | 57.76 | 58.21 | 3,737,075 | +0.15(+0.26%) |
Jan 09, 2015 | 58.69 | 58.77 | 57.98 | 58.06 | 4,232,820 | -0.53(-0.91%) |
Jan 08, 2015 | 58.35 | 59.06 | 58.25 | 58.59 | 8,352,401 | +0.27(+0.47%) |
Jan 07, 2015 | 56.88 | 58.45 | 56.88 | 58.31 | 9,144,266 | +2.13(+3.79%) |
Jan 06, 2015 | 56.44 | 56.74 | 55.25 | 56.19 | 6,143,792 | -0.01(-0.01%) |
Jan 05, 2015 | 57.10 | 57.36 | 56.12 | 56.20 | 4,974,215 | -1.03(-1.79%) |
Jan 02, 2015 | 57.81 | 58.22 | 56.63 | 57.22 | 4,888,359 | -0.44(-0.76%) |
Dec 31, 2014 | 57.31 | 57.66 | 57.66 | 57.66 | 4,220,602 | +0.15(+0.26%) |
Dec 30, 2014 | 57.30 | 57.64 | 57.12 | 57.51 | 2,844,572 | +0.14(+0.24%) |
Dec 29, 2014 | 57.02 | 57.72 | 56.87 | 57.37 | 3,613,351 | +0.36(+0.63%) |
Dec 26, 2014 | 56.76 | 57.25 | 56.67 | 57.02 | 2,925,789 | +0.31(+0.55%) |
Dec 24, 2014 | 56.81 | 56.70 | 56.70 | 56.70 | 2,348,319 | -0.03(-0.05%) |
Dec 23, 2014 | 56.84 | 57.02 | 56.48 | 56.74 | 4,626,881 | +0.14(+0.26%) |
Dec 22, 2014 | 56.19 | 56.66 | 56.11 | 56.59 | 4,919,723 | +0.42(+0.74%) |
Dec 19, 2014 | 56.51 | 56.68 | 55.98 | 56.17 | 8,263,809 | -0.52(-0.92%) |
Dec 18, 2014 | 56.44 | 56.96 | 56.00 | 56.70 | 10,294,432 | +0.81(+1.45%) |
Dec 17, 2014 | 55.36 | 56.01 | 54.90 | 55.88 | 3,922,864 | +0.98(+1.78%) |
Dec 16, 2014 | 55.60 | 55.69 | 54.68 | 54.90 | 10,360,089 | -0.70(-1.26%) |
Dec 15, 2014 | 55.50 | 55.85 | 55.00 | 55.60 | 4,789,280 | +0.61(+1.10%) |
Dec 12, 2014 | 55.86 | 56.21 | 54.99 | 55.00 | 6,051,558 | -0.86(-1.54%) |
Dec 11, 2014 | 55.95 | 56.65 | 55.69 | 55.85 | 7,435,502 | +0.47(+0.85%) |
Dec 10, 2014 | 55.68 | 56.36 | 55.33 | 55.38 | 6,003,715 | -0.52(-0.94%) |
Dec 09, 2014 | 55.19 | 55.93 | 55.00 | 55.91 | 4,433,807 | -0.14(-0.24%) |
Dec 08, 2014 | 55.83 | 56.29 | 55.63 | 56.04 | 5,070,409 | +0.09(+0.16%) |
Dec 05, 2014 | 55.85 | 55.99 | 55.36 | 55.95 | 4,949,933 | +0.29(+0.52%) |
Dec 04, 2014 | 55.70 | 55.76 | 55.09 | 55.66 | 5,580,314 | -0.04(-0.07%) |
Dec 03, 2014 | 55.45 | 56.08 | 55.14 | 55.70 | 8,820,330 | +0.20(+0.36%) |
Dec 02, 2014 | 55.09 | 55.76 | 54.98 | 55.50 | 5,453,564 | +0.24(+0.44%) |
Dec 01, 2014 | 55.71 | 55.81 | 54.74 | 55.26 | 10,259,414 | -0.95(-1.69%) |
Nov 28, 2014 | 55.12 | 56.79 | 55.12 | 56.21 | 5,879,970 | +1.40(+2.55%) |
Nov 26, 2014 | 54.66 | 54.81 | 54.81 | 54.81 | 5,428,200 | +0.05(+0.08%) |
Nov 25, 2014 | 54.45 | 54.84 | 54.21 | 54.77 | 8,734,256 | +0.40(+0.74%) |
Nov 24, 2014 | 54.21 | 54.81 | 53.93 | 54.37 | 5,391,057 | +0.05(+0.08%) |
Nov 21, 2014 | 54.54 | 54.89 | 53.97 | 54.32 | 8,998,394 | +0.24(+0.45%) |
Nov 20, 2014 | 54.19 | 54.56 | 53.40 | 54.08 | 14,566,267 | -1.00(-1.81%) |
Nov 19, 2014 | 53.13 | 55.51 | 53.07 | 55.07 | 33,720,740 | +3.79(+7.39%) |
Nov 18, 2014 | 50.86 | 51.47 | 50.51 | 51.28 | 7,339,837 | +0.29(+0.57%) |
Nov 17, 2014 | 51.33 | 51.43 | 50.82 | 50.99 | 9,557,832 | -0.36(-0.71%) |
Nov 14, 2014 | 50.75 | 51.47 | 50.62 | 51.36 | 7,280,206 | +0.47(+0.93%) |
Nov 13, 2014 | 50.48 | 51.09 | 50.46 | 50.88 | 10,453,792 | +0.59(+1.17%) |
Nov 12, 2014 | 49.37 | 50.43 | 49.28 | 50.29 | 8,199,646 | +0.75(+1.52%) |
Nov 11, 2014 | 49.33 | 49.65 | 49.19 | 49.54 | 4,534,683 | +0.15(+0.31%) |
Nov 10, 2014 | 48.88 | 49.69 | 48.35 | 49.39 | 10,436,577 | +1.02(+2.10%) |
Nov 07, 2014 | 46.95 | 48.74 | 46.86 | 48.37 | 9,991,016 | +1.72(+3.68%) |
Nov 06, 2014 | 46.23 | 46.73 | 46.08 | 46.65 | 5,248,103 | +0.58(+1.26%) |
Nov 05, 2014 | 46.62 | 46.74 | 45.97 | 46.07 | 3,564,897 | -0.19(-0.41%) |
Nov 04, 2014 | 46.40 | 46.46 | 45.97 | 46.26 | 4,030,611 | -0.17(-0.36%) |
Nov 03, 2014 | 46.60 | 46.72 | 46.09 | 46.43 | 3,618,906 | -0.17(-0.37%) |
Oct 31, 2014 | 46.92 | 47.02 | 46.31 | 46.60 | 5,613,348 | +0.03(+0.06%) |
Oct 30, 2014 | 45.84 | 46.71 | 45.64 | 46.57 | 3,055,837 | +0.67(+1.46%) |
Oct 29, 2014 | 45.77 | 45.95 | 45.51 | 45.90 | 3,978,587 | +0.18(+0.40%) |
Oct 28, 2014 | 46.17 | 46.22 | 45.45 | 45.72 | 6,613,654 | -0.69(-1.48%) |
Oct 27, 2014 | 46.40 | 46.41 | 46.01 | 46.40 | 4,823,508 | -0.01(-0.02%) |
Oct 24, 2014 | 46.70 | 46.75 | 46.13 | 46.41 | 5,285,801 | -0.35(-0.74%) |
Oct 23, 2014 | 46.58 | 47.11 | 46.50 | 46.76 | 4,534,875 | +0.53(+1.14%) |
Oct 22, 2014 | 46.56 | 47.06 | 46.19 | 46.23 | 5,035,807 | -0.23(-0.50%) |
Oct 21, 2014 | 45.75 | 46.69 | 45.54 | 46.46 | 6,364,822 | +1.02(+2.24%) |
Oct 20, 2014 | 44.44 | 45.46 | 44.44 | 45.45 | 5,707,256 | +0.92(+2.07%) |
Oct 17, 2014 | 45.18 | 45.27 | 44.40 | 44.53 | 8,634,683 | -0.28(-0.62%) |
Oct 16, 2014 | 44.35 | 45.15 | 44.26 | 44.81 | 5,747,600 | -0.41(-0.90%) |
Oct 15, 2014 | 45.88 | 46.16 | 44.69 | 45.21 | 10,313,002 | -1.29(-2.77%) |
Oct 14, 2014 | 45.95 | 46.60 | 45.79 | 46.50 | 6,026,262 | +0.94(+2.07%) |
Oct 13, 2014 | 45.64 | 46.41 | 45.40 | 45.56 | 7,071,490 | -0.11(-0.25%) |
Oct 10, 2014 | 46.49 | 47.07 | 45.64 | 45.67 | 8,227,480 | -0.76(-1.64%) |
Oct 09, 2014 | 47.30 | 47.56 | 46.30 | 46.43 | 5,769,302 | -0.91(-1.93%) |
Oct 08, 2014 | 46.49 | 47.46 | 46.37 | 47.35 | 5,253,640 | +0.96(+2.06%) |
Oct 07, 2014 | 46.75 | 46.80 | 46.23 | 46.39 | 4,857,848 | -0.56(-1.19%) |
Oct 06, 2014 | 47.51 | 47.75 | 46.88 | 46.95 | 3,291,706 | -0.60(-1.25%) |
Oct 03, 2014 | 47.56 | 47.83 | 47.32 | 47.54 | 3,469,306 | +0.38(+0.80%) |
Oct 02, 2014 | 46.84 | 47.26 | 46.44 | 47.17 | 4,244,798 | +0.38(+0.81%) |
Oct 01, 2014 | 47.25 | 47.41 | 46.76 | 46.79 | 5,152,177 | -0.46(-0.97%) |
Sep 30, 2014 | 47.38 | 47.56 | 47.13 | 47.25 | 3,394,249 | -0.27(-0.57%) |
Sep 29, 2014 | 47.17 | 47.61 | 47.14 | 47.52 | 2,879,197 | -0.08(-0.17%) |
Sep 26, 2014 | 47.64 | 47.70 | 47.22 | 47.60 | 3,099,213 | +0.20(+0.43%) |
Sep 25, 2014 | 47.96 | 48.06 | 47.30 | 47.40 | 3,768,629 | -0.75(-1.57%) |
Sep 24, 2014 | 47.49 | 48.19 | 47.48 | 48.15 | 4,319,067 | +0.60(+1.27%) |
Sep 23, 2014 | 47.73 | 47.94 | 47.54 | 47.55 | 5,300,083 | -0.21(-0.44%) |
Sep 22, 2014 | 47.90 | 48.07 | 47.59 | 47.76 | 4,093,947 | -0.34(-0.71%) |
Sep 19, 2014 | 48.42 | 48.52 | 47.95 | 48.10 | 6,525,358 | -0.09(-0.19%) |
Sep 18, 2014 | 47.66 | 48.73 | 47.64 | 48.19 | 9,741,828 | +0.80(+1.69%) |
Sep 17, 2014 | 47.39 | 47.56 | 47.10 | 47.39 | 4,346,052 | +0.01(+0.02%) |
Sep 16, 2014 | 46.79 | 47.69 | 46.78 | 47.38 | 6,048,221 | +0.49(+1.04%) |
Sep 15, 2014 | 47.06 | 47.18 | 46.79 | 46.89 | 4,900,589 | -0.24(-0.51%) |
Sep 12, 2014 | 47.14 | 47.23 | 46.72 | 47.14 | 5,874,021 | -0.05(-0.10%) |
Sep 11, 2014 | 46.61 | 47.25 | 46.44 | 47.18 | 7,428,696 | +0.48(+1.03%) |
Sep 10, 2014 | 45.99 | 46.99 | 45.88 | 46.70 | 11,516,110 | +0.81(+1.76%) |
Sep 09, 2014 | 45.58 | 45.91 | 45.36 | 45.89 | 5,621,224 | +0.24(+0.53%) |
Sep 08, 2014 | 45.91 | 46.13 | 45.43 | 45.65 | 4,242,614 | -0.39(-0.85%) |
Sep 05, 2014 | 45.98 | 46.10 | 45.61 | 46.04 | 4,512,994 | +0.04(+0.08%) |
Sep 04, 2014 | 45.52 | 46.14 | 45.38 | 46.01 | 5,788,750 | +0.48(+1.06%) |
Sep 03, 2014 | 45.63 | 45.66 | 45.21 | 45.52 | 4,714,129 | +0.15(+0.33%) |