Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 60.15 | 60.40 | 60.15 | 60.33 | 24,787 | +0.21(+0.35%) |
Nov 27, 2015 | 60.21 | 60.31 | 60.13 | 60.13 | 122,743 | -0.04(-0.07%) |
Nov 25, 2015 | 60.21 | 60.17 | 60.17 | 60.17 | 19,931 | +0.11(+0.19%) |
Nov 24, 2015 | 60.11 | 60.28 | 60.05 | 60.05 | 52,204 | -0.03(-0.05%) |
Nov 23, 2015 | 59.97 | 60.19 | 59.83 | 60.09 | 43,827 | +0.14(+0.24%) |
Nov 20, 2015 | 60.14 | 60.17 | 59.86 | 59.94 | 41,826 | -0.17(-0.28%) |
Nov 19, 2015 | 60.11 | 60.20 | 60.02 | 60.11 | 30,732 | +0.39(+0.66%) |
Nov 18, 2015 | 59.52 | 59.78 | 59.51 | 59.72 | 44,199 | +0.13(+0.22%) |
Nov 17, 2015 | 59.26 | 59.77 | 59.12 | 59.59 | 50,134 | +0.08(+0.13%) |
Nov 16, 2015 | 59.63 | 59.72 | 59.37 | 59.51 | 20,290 | -0.18(-0.31%) |
Nov 13, 2015 | 59.40 | 59.69 | 59.40 | 59.69 | 153,054 | +0.43(+0.72%) |
Nov 12, 2015 | 59.16 | 59.42 | 59.14 | 59.27 | 79,254 | +0.33(+0.56%) |
Nov 11, 2015 | 59.03 | 59.17 | 58.90 | 58.94 | 31,553 | -0.40(-0.68%) |
Nov 10, 2015 | 58.99 | 59.38 | 58.95 | 59.34 | 25,029 | +0.33(+0.56%) |
Nov 09, 2015 | 58.85 | 59.17 | 58.76 | 59.01 | 54,693 | -0.22(-0.37%) |
Nov 06, 2015 | 59.46 | 59.48 | 59.12 | 59.23 | 65,236 | -0.86(-1.43%) |
Nov 05, 2015 | 60.17 | 60.17 | 59.92 | 60.09 | 29,471 | -0.11(-0.19%) |
Nov 04, 2015 | 60.24 | 60.37 | 60.02 | 60.20 | 43,473 | +0.04(+0.07%) |
Nov 03, 2015 | 60.45 | 60.49 | 60.07 | 60.16 | 39,605 | -0.40(-0.66%) |
Nov 02, 2015 | 60.48 | 60.70 | 60.48 | 60.56 | 135,865 | -0.29(-0.48%) |
Oct 30, 2015 | 60.64 | 60.87 | 60.52 | 60.85 | 138,161 | +0.43(+0.72%) |
Oct 29, 2015 | 61.05 | 61.05 | 60.40 | 60.42 | 64,134 | -0.89(-1.45%) |
Oct 28, 2015 | 61.57 | 61.58 | 61.15 | 61.31 | 32,019 | -0.30(-0.48%) |
Oct 27, 2015 | 61.65 | 61.88 | 61.54 | 61.60 | 47,473 | +0.16(+0.26%) |
Oct 26, 2015 | 61.35 | 61.50 | 61.35 | 61.44 | 29,476 | +0.34(+0.56%) |
Oct 23, 2015 | 60.99 | 61.21 | 60.92 | 61.10 | 73,723 | -0.42(-0.68%) |
Oct 22, 2015 | 61.48 | 61.75 | 61.23 | 61.52 | 31,811 | +0.06(+0.10%) |
Oct 21, 2015 | 61.25 | 61.52 | 61.19 | 61.46 | 26,624 | +0.58(+0.96%) |
Oct 20, 2015 | 60.92 | 60.96 | 60.79 | 60.87 | 16,402 | -0.34(-0.55%) |
Oct 19, 2015 | 61.36 | 61.44 | 61.02 | 61.21 | 27,477 | -0.17(-0.27%) |
Oct 16, 2015 | 61.60 | 61.65 | 61.38 | 61.38 | 22,302 | +0.00(+0.00%) |
Oct 15, 2015 | 61.64 | 61.68 | 61.38 | 61.38 | 64,773 | -0.34(-0.55%) |
Oct 14, 2015 | 61.35 | 61.76 | 61.17 | 61.72 | 36,964 | +0.48(+0.78%) |
Oct 13, 2015 | 61.25 | 61.29 | 60.95 | 61.24 | 32,683 | +0.11(+0.18%) |
Oct 12, 2015 | 61.03 | 61.20 | 61.03 | 61.13 | 23,587 | +0.43(+0.71%) |
Oct 09, 2015 | 60.50 | 60.85 | 60.35 | 60.70 | 37,284 | +0.12(+0.20%) |
Oct 08, 2015 | 61.15 | 61.19 | 60.38 | 60.58 | 35,974 | -0.44(-0.72%) |
Oct 07, 2015 | 60.92 | 61.16 | 60.79 | 61.02 | 41,529 | -0.14(-0.22%) |
Oct 06, 2015 | 60.83 | 61.25 | 60.73 | 61.15 | 35,294 | +0.19(+0.32%) |
Oct 05, 2015 | 61.33 | 61.52 | 60.90 | 60.96 | 89,189 | -0.76(-1.23%) |
Oct 02, 2015 | 62.16 | 62.42 | 61.58 | 61.72 | 403,645 | +0.43(+0.70%) |
Oct 01, 2015 | 61.42 | 61.65 | 61.28 | 61.29 | 63,246 | +0.21(+0.34%) |
Sep 30, 2015 | 61.05 | 61.22 | 60.93 | 61.08 | 39,075 | -0.22(-0.37%) |
Sep 29, 2015 | 61.11 | 61.44 | 60.97 | 61.31 | 23,368 | +0.30(+0.50%) |
Sep 28, 2015 | 60.51 | 61.20 | 60.51 | 61.01 | 33,541 | +0.81(+1.34%) |
Sep 25, 2015 | 60.24 | 60.36 | 60.06 | 60.20 | 62,519 | -0.49(-0.80%) |
Sep 24, 2015 | 60.93 | 61.12 | 60.69 | 60.69 | 23,453 | +0.47(+0.78%) |
Sep 23, 2015 | 60.21 | 60.45 | 59.89 | 60.21 | 42,698 | -0.12(-0.20%) |
Sep 22, 2015 | 60.17 | 60.59 | 60.06 | 60.33 | 15,710 | +0.80(+1.34%) |
Sep 21, 2015 | 59.94 | 59.94 | 59.45 | 59.53 | 23,660 | -0.84(-1.39%) |
Sep 18, 2015 | 60.04 | 60.49 | 60.01 | 60.37 | 31,584 | +0.82(+1.37%) |
Sep 17, 2015 | 58.94 | 59.87 | 58.86 | 59.56 | 68,765 | +0.68(+1.15%) |
Sep 16, 2015 | 58.94 | 59.15 | 58.82 | 58.88 | 14,873 | -0.18(-0.31%) |
Sep 15, 2015 | 59.85 | 59.92 | 59.06 | 59.06 | 20,135 | -1.08(-1.79%) |
Sep 14, 2015 | 60.30 | 60.40 | 60.04 | 60.14 | 8,903 | +0.10(+0.17%) |
Sep 11, 2015 | 60.09 | 60.29 | 60.04 | 60.04 | 27,760 | +0.33(+0.55%) |
Sep 10, 2015 | 59.89 | 59.91 | 59.64 | 59.71 | 15,132 | -0.42(-0.70%) |
Sep 09, 2015 | 59.27 | 60.26 | 59.24 | 60.13 | 77,233 | +0.19(+0.32%) |
Sep 08, 2015 | 60.06 | 60.15 | 59.77 | 59.94 | 44,153 | -0.76(-1.25%) |
Sep 04, 2015 | 60.54 | 60.70 | 60.70 | 60.70 | 60,566 | +0.63(+1.05%) |
Sep 03, 2015 | 60.08 | 60.21 | 59.79 | 60.07 | 144,706 | +0.16(+0.27%) |
Sep 02, 2015 | 60.09 | 60.31 | 59.85 | 59.91 | 20,258 | -0.31(-0.52%) |
Sep 01, 2015 | 60.17 | 60.45 | 59.93 | 60.22 | 125,493 | +0.26(+0.43%) |
Aug 31, 2015 | 60.85 | 60.90 | 59.92 | 59.96 | 34,039 | -0.35(-0.58%) |
Aug 28, 2015 | 60.71 | 60.90 | 60.31 | 60.31 | 151,456 | +0.08(+0.13%) |
Aug 27, 2015 | 60.07 | 60.62 | 60.02 | 60.23 | 63,555 | +0.01(+0.01%) |
Aug 26, 2015 | 60.62 | 60.78 | 60.01 | 60.23 | 62,090 | -1.00(-1.63%) |
Aug 25, 2015 | 61.36 | 61.48 | 60.87 | 61.22 | 87,358 | -1.08(-1.74%) |
Aug 24, 2015 | 63.16 | 63.23 | 61.96 | 62.31 | 71,432 | +0.09(+0.14%) |
Aug 21, 2015 | 62.09 | 62.35 | 61.87 | 62.22 | 114,152 | +0.20(+0.32%) |
Aug 20, 2015 | 61.73 | 62.07 | 61.66 | 62.02 | 41,993 | +0.61(+0.99%) |
Aug 19, 2015 | 60.64 | 61.52 | 60.56 | 61.41 | 91,386 | +0.58(+0.96%) |
Aug 18, 2015 | 60.98 | 61.21 | 60.78 | 60.83 | 37,302 | -0.42(-0.69%) |
Aug 17, 2015 | 61.37 | 61.56 | 61.25 | 61.25 | 20,181 | +0.21(+0.34%) |
Aug 14, 2015 | 60.88 | 61.21 | 60.79 | 61.05 | 24,990 | +0.12(+0.20%) |
Aug 13, 2015 | 61.01 | 61.16 | 60.79 | 60.93 | 31,637 | -0.25(-0.41%) |
Aug 12, 2015 | 61.55 | 61.88 | 61.12 | 61.17 | 29,932 | -0.21(-0.35%) |
Aug 11, 2015 | 61.25 | 61.57 | 61.21 | 61.39 | 14,682 | +0.84(+1.38%) |
Aug 10, 2015 | 60.85 | 60.86 | 60.44 | 60.55 | 29,997 | -0.64(-1.04%) |
Aug 07, 2015 | 60.80 | 61.30 | 60.79 | 61.19 | 116,641 | +0.70(+1.16%) |
Aug 06, 2015 | 60.23 | 60.58 | 60.07 | 60.49 | 124,149 | +0.50(+0.84%) |
Aug 05, 2015 | 60.11 | 60.17 | 59.80 | 59.99 | 24,858 | -0.46(-0.76%) |
Aug 04, 2015 | 60.74 | 60.83 | 60.42 | 60.45 | 62,694 | -0.45(-0.73%) |
Aug 03, 2015 | 60.39 | 60.97 | 60.39 | 60.90 | 49,712 | +0.57(+0.94%) |
Jul 31, 2015 | 60.33 | 60.49 | 60.22 | 60.33 | 11,634 | +0.37(+0.62%) |
Jul 30, 2015 | 59.76 | 59.95 | 59.71 | 59.95 | 7,579 | +0.43(+0.72%) |
Jul 29, 2015 | 59.64 | 59.71 | 59.29 | 59.52 | 19,014 | -0.23(-0.39%) |
Jul 28, 2015 | 59.73 | 59.91 | 59.60 | 59.76 | 23,655 | -0.41(-0.68%) |
Jul 27, 2015 | 60.20 | 60.20 | 59.87 | 60.17 | 16,373 | +0.31(+0.51%) |
Jul 24, 2015 | 59.90 | 59.91 | 59.67 | 59.86 | 41,571 | +0.14(+0.24%) |
Jul 23, 2015 | 59.02 | 59.72 | 58.89 | 59.72 | 17,231 | +0.66(+1.12%) |
Jul 22, 2015 | 58.79 | 59.13 | 58.78 | 59.06 | 12,379 | +0.36(+0.61%) |
Jul 21, 2015 | 58.12 | 58.70 | 58.12 | 58.70 | 23,304 | +0.27(+0.46%) |
Jul 20, 2015 | 58.39 | 58.50 | 58.28 | 58.43 | 30,024 | -0.20(-0.34%) |
Jul 17, 2015 | 58.43 | 58.71 | 58.38 | 58.63 | 29,210 | +0.25(+0.42%) |
Jul 16, 2015 | 57.88 | 58.41 | 57.87 | 58.38 | 29,904 | +0.36(+0.62%) |
Jul 15, 2015 | 57.48 | 58.08 | 57.41 | 58.02 | 15,915 | +0.57(+1.00%) |
Jul 14, 2015 | 57.40 | 57.48 | 57.23 | 57.45 | 25,845 | +0.21(+0.36%) |
Jul 13, 2015 | 57.07 | 57.57 | 57.07 | 57.24 | 23,164 | -0.27(-0.47%) |
Jul 10, 2015 | 57.37 | 57.63 | 57.29 | 57.51 | 23,267 | -0.79(-1.35%) |
Jul 09, 2015 | 58.66 | 58.80 | 58.23 | 58.30 | 31,051 | -1.07(-1.81%) |
Jul 08, 2015 | 59.24 | 59.45 | 59.00 | 59.37 | 40,727 | +0.45(+0.77%) |
Jul 07, 2015 | 59.02 | 59.37 | 58.77 | 58.92 | 22,393 | +0.52(+0.89%) |
Jul 06, 2015 | 58.36 | 58.51 | 57.96 | 58.40 | 19,592 | +0.99(+1.72%) |
Jul 02, 2015 | 57.57 | 57.42 | 57.42 | 57.42 | 25,264 | +0.14(+0.25%) |
Jul 01, 2015 | 57.31 | 57.56 | 57.15 | 57.27 | 394,080 | -0.71(-1.22%) |
Jun 30, 2015 | 57.91 | 58.43 | 57.86 | 57.98 | 44,425 | -0.29(-0.49%) |
Jun 29, 2015 | 57.70 | 58.45 | 57.60 | 58.27 | 57,877 | +1.30(+2.28%) |
Jun 26, 2015 | 57.14 | 57.17 | 56.74 | 56.97 | 30,185 | -0.52(-0.91%) |
Jun 25, 2015 | 57.53 | 57.76 | 57.40 | 57.49 | 8,819 | -0.26(-0.45%) |
Jun 24, 2015 | 57.55 | 57.80 | 57.44 | 57.75 | 15,203 | +0.44(+0.76%) |
Jun 23, 2015 | 57.14 | 57.68 | 57.14 | 57.32 | 27,951 | -0.29(-0.51%) |
Jun 22, 2015 | 58.10 | 58.28 | 57.53 | 57.61 | 17,978 | -1.00(-1.71%) |
Jun 19, 2015 | 58.42 | 58.73 | 58.42 | 58.61 | 18,482 | +0.64(+1.11%) |
Jun 18, 2015 | 57.90 | 58.04 | 57.66 | 57.97 | 131,168 | -0.25(-0.42%) |
Jun 17, 2015 | 58.40 | 58.40 | 57.89 | 58.21 | 20,500 | -0.37(-0.64%) |
Jun 16, 2015 | 58.42 | 58.60 | 58.17 | 58.59 | 21,758 | +0.44(+0.75%) |
Jun 15, 2015 | 58.55 | 58.55 | 58.09 | 58.15 | 26,545 | +0.06(+0.11%) |
Jun 12, 2015 | 57.99 | 58.59 | 57.99 | 58.09 | 19,830 | +0.07(+0.12%) |
Jun 11, 2015 | 57.51 | 58.15 | 57.35 | 58.01 | 29,258 | +1.02(+1.78%) |
Jun 10, 2015 | 57.18 | 57.26 | 56.87 | 57.00 | 61,872 | -0.48(-0.83%) |
Jun 09, 2015 | 57.68 | 57.76 | 57.36 | 57.47 | 31,302 | -0.45(-0.78%) |
Jun 08, 2015 | 58.09 | 58.18 | 57.86 | 57.93 | 25,211 | -0.03(-0.05%) |
Jun 05, 2015 | 58.09 | 58.32 | 57.89 | 57.96 | 29,902 | -0.61(-1.04%) |
Jun 04, 2015 | 58.24 | 58.75 | 58.24 | 58.57 | 67,505 | +0.66(+1.14%) |
Jun 03, 2015 | 58.32 | 58.36 | 57.78 | 57.91 | 64,392 | -0.87(-1.49%) |
Jun 02, 2015 | 59.17 | 59.17 | 58.68 | 58.78 | 43,926 | -0.79(-1.33%) |
Jun 01, 2015 | 59.97 | 60.08 | 59.35 | 59.58 | 24,206 | -0.54(-0.90%) |
May 29, 2015 | 60.35 | 60.50 | 60.09 | 60.12 | 19,586 | +0.07(+0.12%) |
May 28, 2015 | 60.06 | 60.18 | 59.97 | 60.05 | 42,057 | -0.13(-0.22%) |
May 27, 2015 | 59.88 | 60.18 | 59.71 | 60.18 | 36,436 | +0.12(+0.20%) |
May 26, 2015 | 59.35 | 60.10 | 59.33 | 60.06 | 57,839 | +0.95(+1.61%) |
May 22, 2015 | 59.22 | 59.11 | 59.11 | 59.11 | 56,448 | -0.02(-0.04%) |
May 21, 2015 | 58.80 | 59.26 | 58.76 | 59.14 | 27,571 | +0.74(+1.27%) |
May 20, 2015 | 58.37 | 58.70 | 58.19 | 58.39 | 61,183 | +0.11(+0.19%) |
May 19, 2015 | 58.14 | 58.80 | 58.14 | 58.28 | 24,064 | -0.51(-0.86%) |
May 18, 2015 | 59.12 | 59.12 | 58.72 | 58.79 | 26,267 | -0.89(-1.49%) |
May 15, 2015 | 59.10 | 59.79 | 59.02 | 59.67 | 33,427 | +1.07(+1.82%) |
May 14, 2015 | 58.45 | 58.83 | 58.35 | 58.61 | 44,470 | +0.16(+0.27%) |
May 13, 2015 | 59.22 | 59.22 | 58.30 | 58.45 | 46,870 | -0.43(-0.73%) |
May 12, 2015 | 58.57 | 59.23 | 58.37 | 58.88 | 89,414 | +0.13(+0.22%) |
May 11, 2015 | 59.64 | 59.71 | 58.72 | 58.75 | 78,831 | -1.35(-2.24%) |
May 08, 2015 | 60.40 | 60.50 | 59.94 | 60.09 | 277,164 | +0.27(+0.45%) |
May 07, 2015 | 59.45 | 59.99 | 59.43 | 59.83 | 305,448 | +0.66(+1.11%) |
May 06, 2015 | 59.77 | 59.79 | 58.99 | 59.17 | 110,275 | -0.93(-1.54%) |
May 05, 2015 | 60.17 | 60.21 | 59.61 | 60.09 | 74,143 | -0.09(-0.14%) |
May 04, 2015 | 60.84 | 60.90 | 60.13 | 60.18 | 66,026 | -0.44(-0.72%) |
May 01, 2015 | 60.97 | 61.08 | 60.50 | 60.62 | 239,891 | -0.89(-1.44%) |
Apr 30, 2015 | 61.03 | 61.56 | 60.79 | 61.51 | 48,352 | +0.13(+0.22%) |
Apr 29, 2015 | 61.42 | 61.62 | 61.17 | 61.37 | 59,709 | -0.70(-1.12%) |
Apr 28, 2015 | 62.39 | 62.63 | 62.04 | 62.07 | 30,529 | -0.78(-1.24%) |
Apr 27, 2015 | 62.85 | 62.98 | 62.48 | 62.85 | 30,419 | -0.02(-0.03%) |
Apr 24, 2015 | 62.63 | 62.99 | 62.63 | 62.86 | 23,947 | +0.42(+0.67%) |
Apr 23, 2015 | 62.22 | 62.69 | 62.18 | 62.45 | 63,121 | +0.27(+0.43%) |
Apr 22, 2015 | 63.02 | 63.05 | 62.15 | 62.18 | 46,750 | -0.88(-1.39%) |
Apr 21, 2015 | 63.35 | 63.39 | 63.04 | 63.05 | 33,605 | -0.32(-0.50%) |
Apr 20, 2015 | 63.66 | 63.67 | 63.17 | 63.37 | 52,923 | -0.53(-0.83%) |
Apr 17, 2015 | 63.15 | 63.97 | 63.13 | 63.90 | 79,880 | +0.66(+1.05%) |
Apr 16, 2015 | 63.54 | 63.54 | 62.97 | 63.24 | 35,610 | -0.24(-0.37%) |
Apr 15, 2015 | 63.69 | 63.77 | 63.37 | 63.47 | 54,311 | -0.03(-0.05%) |
Apr 14, 2015 | 63.77 | 64.03 | 63.50 | 63.50 | 55,126 | +0.40(+0.64%) |
Apr 13, 2015 | 63.00 | 63.17 | 62.92 | 63.10 | 37,774 | +0.02(+0.03%) |
Apr 10, 2015 | 63.37 | 63.37 | 63.00 | 63.09 | 61,811 | +0.16(+0.25%) |
Apr 09, 2015 | 63.62 | 63.62 | 62.86 | 62.93 | 35,546 | -0.70(-1.09%) |
Apr 08, 2015 | 63.69 | 63.77 | 63.26 | 63.62 | 62,915 | -0.12(-0.19%) |
Apr 07, 2015 | 63.33 | 63.76 | 63.16 | 63.74 | 142,867 | +0.52(+0.82%) |
Apr 06, 2015 | 63.85 | 63.87 | 63.12 | 63.22 | 27,914 | -0.30(-0.47%) |
Apr 02, 2015 | 64.07 | 63.52 | 63.52 | 63.52 | 48,477 | -0.62(-0.97%) |
Apr 01, 2015 | 63.82 | 64.29 | 63.82 | 64.14 | 176,107 | +0.82(+1.29%) |
Mar 31, 2015 | 63.10 | 63.48 | 63.05 | 63.33 | 54,540 | +0.12(+0.19%) |
Mar 30, 2015 | 63.44 | 63.46 | 63.10 | 63.21 | 35,423 | -0.20(-0.31%) |
Mar 27, 2015 | 63.06 | 63.54 | 63.06 | 63.41 | 37,613 | +0.58(+0.93%) |
Mar 26, 2015 | 63.52 | 63.52 | 62.62 | 62.82 | 58,148 | -0.90(-1.41%) |
Mar 25, 2015 | 64.27 | 64.27 | 63.65 | 63.72 | 35,945 | -0.25(-0.39%) |
Mar 24, 2015 | 63.64 | 64.15 | 63.43 | 63.97 | 67,695 | +0.53(+0.84%) |
Mar 23, 2015 | 63.56 | 63.57 | 63.23 | 63.44 | 65,229 | -0.03(-0.05%) |
Mar 20, 2015 | 63.34 | 63.50 | 63.22 | 63.47 | 47,746 | +0.29(+0.46%) |
Mar 19, 2015 | 63.34 | 63.43 | 62.88 | 63.18 | 91,323 | -0.24(-0.37%) |
Mar 18, 2015 | 62.73 | 63.45 | 62.24 | 63.42 | 109,342 | +1.12(+1.79%) |
Mar 17, 2015 | 62.13 | 62.34 | 62.03 | 62.30 | 31,754 | +0.43(+0.70%) |
Mar 16, 2015 | 61.89 | 61.92 | 61.59 | 61.87 | 56,370 | +0.50(+0.82%) |
Mar 13, 2015 | 61.39 | 61.64 | 61.26 | 61.37 | 29,690 | -0.16(-0.26%) |
Mar 12, 2015 | 61.97 | 61.97 | 61.27 | 61.52 | 28,305 | -0.05(-0.09%) |
Mar 11, 2015 | 61.13 | 61.64 | 61.09 | 61.58 | 56,192 | +0.49(+0.80%) |
Mar 10, 2015 | 60.99 | 61.19 | 60.89 | 61.09 | 169,771 | +0.64(+1.05%) |
Mar 09, 2015 | 60.47 | 60.49 | 60.19 | 60.45 | 69,623 | +0.48(+0.80%) |
Mar 06, 2015 | 60.35 | 60.48 | 59.66 | 59.97 | 95,811 | -1.22(-2.00%) |
Mar 05, 2015 | 61.26 | 61.43 | 60.96 | 61.20 | 44,356 | -0.02(-0.03%) |
Mar 04, 2015 | 61.44 | 61.45 | 61.15 | 61.22 | 31,593 | +0.02(+0.04%) |
Mar 03, 2015 | 61.35 | 61.59 | 61.18 | 61.19 | 48,167 | -0.17(-0.28%) |
Mar 02, 2015 | 62.33 | 62.35 | 61.32 | 61.37 | 294,995 | -1.10(-1.76%) |
Feb 27, 2015 | 62.27 | 62.55 | 61.91 | 62.46 | 152,673 | +0.48(+0.77%) |
Feb 26, 2015 | 62.53 | 62.66 | 61.99 | 61.99 | 62,211 | -0.74(-1.17%) |
Feb 25, 2015 | 62.41 | 62.81 | 62.19 | 62.72 | 70,372 | +0.24(+0.39%) |
Feb 24, 2015 | 61.55 | 62.49 | 61.41 | 62.48 | 49,209 | +0.85(+1.37%) |
Feb 23, 2015 | 61.44 | 61.80 | 61.38 | 61.63 | 48,538 | +0.52(+0.85%) |
Feb 20, 2015 | 61.41 | 61.77 | 61.05 | 61.12 | 77,511 | +0.12(+0.19%) |
Feb 19, 2015 | 61.22 | 61.50 | 60.97 | 61.00 | 50,430 | -0.28(-0.46%) |
Feb 18, 2015 | 61.14 | 61.61 | 61.05 | 61.28 | 101,658 | +0.23(+0.37%) |
Feb 17, 2015 | 61.61 | 61.76 | 60.85 | 61.05 | 113,675 | -0.80(-1.29%) |
Feb 13, 2015 | 62.35 | 61.85 | 61.85 | 61.85 | 70,049 | -0.55(-0.88%) |
Feb 12, 2015 | 62.57 | 62.85 | 62.38 | 62.40 | 57,919 | -0.24(-0.39%) |
Feb 11, 2015 | 62.57 | 62.72 | 62.20 | 62.64 | 33,206 | +0.09(+0.14%) |
Feb 10, 2015 | 62.69 | 62.81 | 62.40 | 62.56 | 47,434 | -0.43(-0.68%) |
Feb 09, 2015 | 63.44 | 63.48 | 62.99 | 62.99 | 42,584 | -0.30(-0.47%) |
Feb 06, 2015 | 63.60 | 63.68 | 62.91 | 63.29 | 94,288 | -0.83(-1.30%) |
Feb 05, 2015 | 64.52 | 64.52 | 64.05 | 64.12 | 67,556 | -0.58(-0.90%) |
Feb 04, 2015 | 64.21 | 64.85 | 63.97 | 64.70 | 51,300 | +0.01(+0.01%) |
Feb 03, 2015 | 65.08 | 65.14 | 64.57 | 64.69 | 84,678 | -1.18(-1.78%) |
Feb 02, 2015 | 65.61 | 66.11 | 65.53 | 65.86 | 300,995 | -0.23(-0.35%) |
Jan 30, 2015 | 65.94 | 66.25 | 65.68 | 66.10 | 52,622 | +1.02(+1.56%) |
Jan 29, 2015 | 65.23 | 65.41 | 64.93 | 65.08 | 28,913 | -0.44(-0.67%) |
Jan 28, 2015 | 64.65 | 65.77 | 64.64 | 65.52 | 80,223 | +1.03(+1.60%) |
Jan 27, 2015 | 65.12 | 65.19 | 64.41 | 64.48 | 59,449 | +0.08(+0.12%) |
Jan 26, 2015 | 64.69 | 64.78 | 64.28 | 64.40 | 96,842 | -0.18(-0.28%) |
Jan 23, 2015 | 64.34 | 64.83 | 64.34 | 64.59 | 49,704 | +0.81(+1.28%) |
Jan 22, 2015 | 64.25 | 64.31 | 63.53 | 63.77 | 68,118 | -0.22(-0.34%) |
Jan 21, 2015 | 64.87 | 64.98 | 63.86 | 63.99 | 155,260 | -0.66(-1.03%) |
Jan 20, 2015 | 64.44 | 64.77 | 64.37 | 64.66 | 97,467 | +0.70(+1.09%) |
Jan 16, 2015 | 64.51 | 64.61 | 63.91 | 63.96 | 114,392 | -0.74(-1.15%) |
Jan 15, 2015 | 63.83 | 64.79 | 63.80 | 64.70 | 96,389 | +0.96(+1.51%) |
Jan 14, 2015 | 64.22 | 64.38 | 63.73 | 63.74 | 65,643 | +0.45(+0.72%) |
Jan 13, 2015 | 63.18 | 63.65 | 63.08 | 63.29 | 103,664 | -0.04(-0.06%) |
Jan 12, 2015 | 63.03 | 63.56 | 63.01 | 63.33 | 72,162 | +0.34(+0.53%) |
Jan 09, 2015 | 62.18 | 63.01 | 62.18 | 62.99 | 68,269 | +0.56(+0.89%) |
Jan 08, 2015 | 62.72 | 62.72 | 62.31 | 62.43 | 98,073 | -0.67(-1.06%) |
Jan 07, 2015 | 62.90 | 63.36 | 62.65 | 63.10 | 63,212 | -0.13(-0.21%) |
Jan 06, 2015 | 62.92 | 63.62 | 62.65 | 63.23 | 152,057 | +0.99(+1.58%) |
Jan 05, 2015 | 61.70 | 62.41 | 61.68 | 62.25 | 293,639 | +0.93(+1.52%) |
Jan 02, 2015 | 61.11 | 61.55 | 60.93 | 61.32 | 88,275 | +0.48(+0.80%) |
Dec 31, 2014 | 60.71 | 60.83 | 60.83 | 60.83 | 56,763 | +0.15(+0.24%) |
Dec 30, 2014 | 60.82 | 60.89 | 60.65 | 60.68 | 31,680 | +0.22(+0.37%) |
Dec 29, 2014 | 60.37 | 60.62 | 60.32 | 60.46 | 35,931 | +0.43(+0.72%) |
Dec 26, 2014 | 60.10 | 60.10 | 59.89 | 60.03 | 14,478 | +0.17(+0.29%) |
Dec 24, 2014 | 59.55 | 59.86 | 59.86 | 59.86 | 29,276 | +0.22(+0.37%) |
Dec 23, 2014 | 60.40 | 60.52 | 59.63 | 59.64 | 68,554 | -1.11(-1.83%) |
Dec 22, 2014 | 60.48 | 60.77 | 60.39 | 60.75 | 61,979 | +0.15(+0.24%) |
Dec 19, 2014 | 60.10 | 60.66 | 60.09 | 60.60 | 68,112 | +0.53(+0.88%) |
Dec 18, 2014 | 60.22 | 60.28 | 59.89 | 60.07 | 38,090 | -0.84(-1.37%) |
Dec 17, 2014 | 61.16 | 61.25 | 60.52 | 60.91 | 256,959 | -0.52(-0.84%) |
Dec 16, 2014 | 61.29 | 61.42 | 60.94 | 61.42 | 64,204 | +0.67(+1.10%) |
Dec 15, 2014 | 60.59 | 61.04 | 60.51 | 60.75 | 40,821 | -0.11(-0.18%) |
Dec 12, 2014 | 60.52 | 60.87 | 60.34 | 60.86 | 103,349 | +0.85(+1.42%) |
Dec 11, 2014 | 59.69 | 60.05 | 59.59 | 60.01 | 30,650 | +0.09(+0.14%) |
Dec 10, 2014 | 59.50 | 59.99 | 59.46 | 59.92 | 17,982 | +0.44(+0.73%) |
Dec 09, 2014 | 59.62 | 59.72 | 59.42 | 59.49 | 59,043 | +0.27(+0.46%) |
Dec 08, 2014 | 58.75 | 59.32 | 58.69 | 59.21 | 51,179 | +0.59(+1.00%) |
Dec 05, 2014 | 58.82 | 58.82 | 58.30 | 58.63 | 50,154 | -0.27(-0.45%) |
Dec 04, 2014 | 58.46 | 58.89 | 58.44 | 58.89 | 21,224 | +0.49(+0.84%) |
Dec 03, 2014 | 58.23 | 58.43 | 58.18 | 58.40 | 17,715 | +0.20(+0.35%) |
Dec 02, 2014 | 58.50 | 58.50 | 58.20 | 58.20 | 51,438 | -0.62(-1.05%) |