Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 52.87 | 55.41 | 52.05 | 53.93 | 5,834,698 | +1.09(+2.06%) |
Aug 28, 2015 | 54.20 | 54.30 | 51.81 | 52.84 | 5,360,997 | -1.28(-2.37%) |
Aug 27, 2015 | 53.85 | 54.51 | 53.14 | 54.12 | 4,099,853 | +0.91(+1.72%) |
Aug 26, 2015 | 53.89 | 54.47 | 51.84 | 53.21 | 7,281,036 | -2.13(-3.85%) |
Aug 25, 2015 | 57.15 | 57.36 | 55.28 | 55.34 | 4,296,165 | -0.54(-0.96%) |
Aug 24, 2015 | 54.92 | 56.86 | 53.70 | 55.88 | 3,272,094 | -1.61(-2.81%) |
Aug 21, 2015 | 58.23 | 58.66 | 57.50 | 57.50 | 2,150,898 | -1.40(-2.37%) |
Aug 20, 2015 | 59.94 | 60.13 | 58.73 | 58.89 | 1,292,314 | -1.38(-2.29%) |
Aug 19, 2015 | 60.21 | 60.71 | 60.03 | 60.28 | 1,239,880 | -0.47(-0.77%) |
Aug 18, 2015 | 60.38 | 61.18 | 59.90 | 60.75 | 1,545,289 | +0.10(+0.16%) |
Aug 17, 2015 | 59.65 | 60.76 | 59.65 | 60.65 | 1,473,632 | +0.35(+0.59%) |
Aug 14, 2015 | 59.35 | 60.69 | 59.23 | 60.30 | 1,837,482 | +0.97(+1.64%) |
Aug 13, 2015 | 59.13 | 59.59 | 58.47 | 59.32 | 1,281,145 | +0.35(+0.60%) |
Aug 12, 2015 | 58.10 | 59.27 | 57.74 | 58.97 | 1,561,592 | +0.52(+0.90%) |
Aug 11, 2015 | 58.88 | 59.17 | 57.85 | 58.45 | 1,110,734 | -0.80(-1.36%) |
Aug 10, 2015 | 58.10 | 59.87 | 57.75 | 59.25 | 2,449,823 | +1.42(+2.46%) |
Aug 07, 2015 | 56.07 | 58.66 | 56.07 | 57.83 | 3,360,864 | +1.24(+2.19%) |
Aug 06, 2015 | 58.75 | 58.87 | 56.51 | 56.58 | 7,312,280 | -2.17(-3.69%) |
Aug 05, 2015 | 62.23 | 63.66 | 58.47 | 58.75 | 6,421,437 | -3.22(-5.19%) |
Aug 04, 2015 | 61.81 | 62.39 | 61.26 | 61.97 | 2,723,271 | -0.14(-0.22%) |
Aug 03, 2015 | 60.33 | 62.18 | 59.48 | 62.10 | 5,270,061 | +1.37(+2.26%) |
Jul 31, 2015 | 60.24 | 60.96 | 60.00 | 60.73 | 1,387,541 | +0.42(+0.70%) |
Jul 30, 2015 | 59.34 | 60.53 | 58.85 | 60.31 | 1,887,724 | +0.87(+1.47%) |
Jul 29, 2015 | 58.77 | 59.67 | 58.62 | 59.44 | 1,399,673 | +0.50(+0.86%) |
Jul 28, 2015 | 58.23 | 59.07 | 57.72 | 58.94 | 1,230,150 | +0.82(+1.42%) |
Jul 27, 2015 | 58.68 | 58.93 | 57.88 | 58.11 | 1,888,986 | -1.10(-1.86%) |
Jul 24, 2015 | 59.49 | 59.86 | 58.57 | 59.22 | 1,494,512 | -0.27(-0.46%) |
Jul 23, 2015 | 59.01 | 59.90 | 58.94 | 59.49 | 2,566,858 | +0.81(+1.38%) |
Jul 22, 2015 | 56.37 | 59.73 | 56.23 | 58.68 | 4,486,268 | +1.99(+3.51%) |
Jul 21, 2015 | 57.14 | 57.50 | 56.60 | 56.69 | 2,565,425 | -0.57(-0.99%) |
Jul 20, 2015 | 57.62 | 57.89 | 57.02 | 57.25 | 1,411,154 | -0.35(-0.62%) |
Jul 17, 2015 | 58.00 | 58.00 | 57.31 | 57.61 | 1,296,814 | -0.34(-0.59%) |
Jul 16, 2015 | 57.66 | 57.97 | 57.26 | 57.95 | 1,647,567 | +0.59(+1.03%) |
Jul 15, 2015 | 57.34 | 57.63 | 57.19 | 57.35 | 1,567,744 | -0.10(-0.17%) |
Jul 14, 2015 | 57.17 | 57.70 | 56.90 | 57.45 | 1,495,293 | +0.35(+0.61%) |
Jul 13, 2015 | 56.47 | 57.24 | 56.36 | 57.10 | 1,577,121 | +1.18(+2.11%) |
Jul 10, 2015 | 56.23 | 56.28 | 55.20 | 55.92 | 1,500,266 | +0.31(+0.56%) |
Jul 09, 2015 | 56.17 | 56.62 | 55.39 | 55.61 | 1,520,408 | -0.20(-0.35%) |
Jul 08, 2015 | 56.56 | 57.15 | 55.57 | 55.81 | 1,645,366 | -0.74(-1.30%) |
Jul 07, 2015 | 56.38 | 56.63 | 54.86 | 56.54 | 2,555,929 | -0.05(-0.10%) |
Jul 06, 2015 | 56.56 | 56.91 | 56.18 | 56.60 | 2,272,835 | -1.46(-2.51%) |
Jul 02, 2015 | 57.78 | 58.06 | 58.06 | 58.06 | 1,207,337 | +0.23(+0.40%) |
Jul 01, 2015 | 58.90 | 59.40 | 57.57 | 57.83 | 2,270,824 | -0.60(-1.03%) |
Jun 30, 2015 | 58.91 | 59.13 | 58.32 | 58.42 | 1,269,286 | -0.07(-0.13%) |
Jun 29, 2015 | 59.22 | 59.39 | 58.40 | 58.50 | 1,575,627 | -1.19(-1.99%) |
Jun 26, 2015 | 60.83 | 61.18 | 59.31 | 59.69 | 2,156,052 | -1.19(-1.96%) |
Jun 25, 2015 | 61.55 | 61.93 | 60.78 | 60.88 | 1,329,036 | -0.70(-1.13%) |
Jun 24, 2015 | 62.62 | 62.64 | 61.35 | 61.57 | 1,655,835 | -0.22(-0.36%) |
Jun 23, 2015 | 61.18 | 61.91 | 61.12 | 61.80 | 1,365,654 | +0.55(+0.89%) |
Jun 22, 2015 | 60.95 | 61.60 | 60.62 | 61.25 | 1,235,376 | +0.78(+1.28%) |
Jun 19, 2015 | 60.65 | 60.65 | 60.02 | 60.48 | 2,079,003 | -0.28(-0.46%) |
Jun 18, 2015 | 61.03 | 61.28 | 60.64 | 60.76 | 1,228,257 | -0.55(-0.89%) |
Jun 17, 2015 | 61.05 | 61.72 | 60.84 | 61.30 | 1,415,753 | +0.42(+0.68%) |
Jun 16, 2015 | 60.08 | 61.05 | 60.08 | 60.88 | 860,276 | +0.64(+1.06%) |
Jun 15, 2015 | 60.11 | 60.44 | 59.58 | 60.24 | 1,243,654 | -0.34(-0.56%) |
Jun 12, 2015 | 60.68 | 60.89 | 60.26 | 60.58 | 1,563,934 | -0.31(-0.50%) |
Jun 11, 2015 | 62.01 | 62.01 | 60.73 | 60.89 | 2,526,002 | -0.93(-1.50%) |
Jun 10, 2015 | 60.40 | 62.01 | 60.22 | 61.82 | 2,709,794 | +1.89(+3.16%) |
Jun 09, 2015 | 60.13 | 60.30 | 59.56 | 59.92 | 782,505 | -0.20(-0.33%) |
Jun 08, 2015 | 60.79 | 60.79 | 59.81 | 60.12 | 1,714,888 | -0.83(-1.36%) |
Jun 05, 2015 | 60.18 | 61.25 | 59.96 | 60.95 | 1,581,006 | +0.69(+1.14%) |
Jun 04, 2015 | 60.13 | 60.83 | 59.75 | 60.26 | 2,017,985 | -0.42(-0.69%) |
Jun 03, 2015 | 59.96 | 61.59 | 59.89 | 60.68 | 2,064,413 | +0.91(+1.52%) |
Jun 02, 2015 | 59.36 | 59.88 | 59.22 | 59.77 | 1,282,664 | +0.35(+0.58%) |
Jun 01, 2015 | 59.50 | 59.94 | 59.28 | 59.43 | 1,659,247 | -0.07(-0.13%) |
May 29, 2015 | 59.22 | 59.79 | 59.13 | 59.50 | 1,844,565 | +0.14(+0.23%) |
May 28, 2015 | 58.75 | 59.49 | 58.62 | 59.37 | 1,233,299 | +0.40(+0.67%) |
May 27, 2015 | 58.91 | 59.32 | 58.36 | 58.97 | 2,084,016 | -0.20(-0.35%) |
May 26, 2015 | 59.62 | 59.71 | 58.85 | 59.17 | 1,607,660 | -0.60(-1.00%) |
May 22, 2015 | 59.32 | 59.77 | 59.77 | 59.77 | 1,481,472 | +0.39(+0.65%) |
May 21, 2015 | 59.66 | 59.78 | 59.17 | 59.39 | 1,083,784 | -0.25(-0.42%) |
May 20, 2015 | 59.80 | 60.22 | 59.45 | 59.64 | 919,048 | -0.08(-0.14%) |
May 19, 2015 | 59.82 | 60.02 | 59.64 | 59.72 | 925,782 | -0.10(-0.16%) |
May 18, 2015 | 59.54 | 59.95 | 59.50 | 59.81 | 1,655,067 | +0.19(+0.32%) |
May 15, 2015 | 59.71 | 60.05 | 59.49 | 59.62 | 1,394,051 | -0.30(-0.50%) |
May 14, 2015 | 59.87 | 60.34 | 59.79 | 59.92 | 1,304,319 | +0.24(+0.40%) |
May 13, 2015 | 59.90 | 60.16 | 59.35 | 59.69 | 1,245,405 | -0.15(-0.25%) |
May 12, 2015 | 60.70 | 60.77 | 59.75 | 59.84 | 2,022,509 | -1.20(-1.96%) |
May 11, 2015 | 59.83 | 61.10 | 59.77 | 61.03 | 2,423,569 | +1.07(+1.78%) |
May 08, 2015 | 59.28 | 60.48 | 59.28 | 59.96 | 2,590,329 | +1.12(+1.91%) |
May 07, 2015 | 58.89 | 59.13 | 58.49 | 58.84 | 1,473,267 | -0.30(-0.51%) |
May 06, 2015 | 59.89 | 60.23 | 58.92 | 59.14 | 1,750,018 | -0.62(-1.04%) |
May 05, 2015 | 59.83 | 60.22 | 59.32 | 59.76 | 1,435,111 | +0.01(+0.01%) |
May 04, 2015 | 59.31 | 60.40 | 59.31 | 59.75 | 2,091,364 | +0.15(+0.25%) |
May 01, 2015 | 60.07 | 60.37 | 59.53 | 59.60 | 1,733,748 | -0.43(-0.72%) |
Apr 30, 2015 | 60.67 | 61.28 | 59.74 | 60.03 | 1,107,871 | -0.70(-1.14%) |
Apr 29, 2015 | 61.04 | 61.43 | 60.28 | 60.73 | 1,578,889 | -0.38(-0.62%) |
Apr 28, 2015 | 60.58 | 61.57 | 60.28 | 61.11 | 1,940,308 | +0.47(+0.78%) |
Apr 27, 2015 | 60.26 | 61.35 | 60.16 | 60.64 | 2,368,769 | +0.52(+0.86%) |
Apr 24, 2015 | 60.98 | 60.98 | 59.75 | 60.12 | 2,841,494 | -0.59(-0.97%) |
Apr 23, 2015 | 61.62 | 61.93 | 60.65 | 60.71 | 3,301,549 | -1.28(-2.07%) |
Apr 22, 2015 | 59.28 | 62.83 | 59.28 | 61.99 | 10,809,909 | +3.80(+6.52%) |
Apr 21, 2015 | 57.77 | 58.36 | 57.46 | 58.19 | 3,891,923 | +0.77(+1.34%) |
Apr 20, 2015 | 58.08 | 58.34 | 57.01 | 57.42 | 2,627,853 | -0.55(-0.94%) |
Apr 17, 2015 | 57.30 | 58.06 | 57.14 | 57.97 | 2,215,315 | +0.29(+0.51%) |
Apr 16, 2015 | 58.30 | 58.73 | 57.57 | 57.68 | 1,844,448 | -0.29(-0.49%) |
Apr 15, 2015 | 57.38 | 58.24 | 57.17 | 57.96 | 1,513,407 | +0.70(+1.21%) |
Apr 14, 2015 | 56.65 | 57.46 | 56.54 | 57.27 | 1,888,174 | +0.64(+1.13%) |
Apr 13, 2015 | 56.63 | 57.24 | 56.55 | 56.63 | 1,648,293 | -0.19(-0.34%) |
Apr 10, 2015 | 55.70 | 56.95 | 55.26 | 56.82 | 2,436,966 | +0.94(+1.68%) |
Apr 09, 2015 | 56.07 | 56.36 | 55.62 | 55.88 | 2,646,823 | -0.40(-0.70%) |
Apr 08, 2015 | 57.37 | 57.52 | 56.19 | 56.27 | 2,804,266 | -0.61(-1.08%) |
Apr 07, 2015 | 56.83 | 57.85 | 56.83 | 56.88 | 1,558,730 | +0.05(+0.10%) |
Apr 06, 2015 | 56.05 | 57.48 | 55.87 | 56.83 | 2,759,166 | +2.07(+3.78%) |
Apr 02, 2015 | 56.09 | 54.76 | 54.76 | 54.76 | 3,223,137 | -1.19(-2.12%) |
Apr 01, 2015 | 55.81 | 56.38 | 55.63 | 55.94 | 2,288,256 | +0.06(+0.11%) |
Mar 31, 2015 | 56.59 | 56.59 | 55.86 | 55.88 | 858,611 | -0.66(-1.17%) |
Mar 30, 2015 | 56.23 | 56.78 | 56.09 | 56.54 | 1,189,627 | +0.63(+1.12%) |
Mar 27, 2015 | 55.79 | 56.46 | 55.54 | 55.92 | 1,181,903 | -0.15(-0.27%) |
Mar 26, 2015 | 55.66 | 56.49 | 55.65 | 56.07 | 1,853,318 | +0.17(+0.30%) |
Mar 25, 2015 | 57.44 | 57.59 | 55.75 | 55.90 | 1,840,571 | -1.53(-2.67%) |
Mar 24, 2015 | 56.91 | 58.27 | 56.91 | 57.43 | 2,385,075 | +0.69(+1.21%) |
Mar 23, 2015 | 56.31 | 57.43 | 56.27 | 56.74 | 1,954,064 | +0.31(+0.54%) |
Mar 20, 2015 | 56.20 | 56.97 | 56.09 | 56.43 | 1,947,112 | +0.72(+1.28%) |
Mar 19, 2015 | 56.51 | 57.02 | 55.71 | 55.72 | 1,602,137 | -0.83(-1.47%) |
Mar 18, 2015 | 55.67 | 56.82 | 55.27 | 56.55 | 2,252,574 | +0.71(+1.27%) |
Mar 17, 2015 | 55.45 | 56.12 | 55.21 | 55.84 | 1,981,703 | +0.27(+0.48%) |
Mar 16, 2015 | 55.30 | 55.79 | 54.74 | 55.58 | 2,050,263 | +0.28(+0.51%) |
Mar 13, 2015 | 55.22 | 55.81 | 54.77 | 55.30 | 1,319,034 | -0.10(-0.18%) |
Mar 12, 2015 | 55.02 | 55.67 | 54.99 | 55.40 | 1,523,480 | +0.20(+0.36%) |
Mar 11, 2015 | 56.58 | 56.81 | 55.02 | 55.20 | 2,667,244 | -1.42(-2.50%) |
Mar 10, 2015 | 57.67 | 58.08 | 56.45 | 56.62 | 2,558,086 | -1.15(-1.99%) |
Mar 09, 2015 | 58.55 | 58.80 | 57.70 | 57.77 | 1,848,497 | -0.28(-0.48%) |
Mar 06, 2015 | 58.89 | 59.14 | 57.44 | 58.05 | 2,545,069 | -0.95(-1.62%) |
Mar 05, 2015 | 58.62 | 59.19 | 58.17 | 59.00 | 2,234,510 | +0.35(+0.59%) |
Mar 04, 2015 | 58.50 | 58.58 | 57.92 | 58.66 | 2,342,544 | +0.07(+0.13%) |
Mar 03, 2015 | 58.72 | 59.01 | 58.01 | 58.58 | 1,667,277 | -0.42(-0.72%) |
Mar 02, 2015 | 57.52 | 59.22 | 57.43 | 59.00 | 2,657,156 | +1.04(+1.79%) |
Feb 27, 2015 | 57.31 | 58.15 | 57.23 | 57.97 | 2,268,030 | +0.74(+1.30%) |
Feb 26, 2015 | 58.14 | 58.34 | 56.88 | 57.23 | 1,717,725 | -0.35(-0.62%) |
Feb 25, 2015 | 56.82 | 58.32 | 56.67 | 57.58 | 2,159,892 | +0.75(+1.32%) |
Feb 24, 2015 | 56.38 | 56.88 | 55.66 | 56.83 | 2,559,328 | +0.07(+0.12%) |
Feb 23, 2015 | 57.73 | 57.92 | 56.48 | 56.76 | 2,102,905 | -1.27(-2.18%) |
Feb 20, 2015 | 57.63 | 58.16 | 57.59 | 58.03 | 1,140,551 | +0.33(+0.57%) |
Feb 19, 2015 | 57.67 | 58.01 | 57.40 | 57.70 | 1,178,177 | -0.04(-0.07%) |
Feb 18, 2015 | 57.32 | 58.07 | 57.26 | 57.74 | 1,729,897 | +0.55(+0.95%) |
Feb 17, 2015 | 57.39 | 57.58 | 56.90 | 57.20 | 1,670,438 | -0.50(-0.87%) |
Feb 13, 2015 | 57.14 | 57.70 | 57.70 | 57.70 | 2,034,291 | +0.72(+1.27%) |
Feb 12, 2015 | 55.87 | 57.16 | 55.56 | 56.98 | 2,988,915 | +1.34(+2.41%) |
Feb 11, 2015 | 54.00 | 56.08 | 53.98 | 55.64 | 5,812,543 | +1.96(+3.66%) |
Feb 10, 2015 | 54.08 | 54.11 | 53.23 | 53.68 | 3,827,004 | +0.86(+1.63%) |
Feb 09, 2015 | 53.32 | 53.77 | 52.76 | 52.82 | 2,961,502 | -0.73(-1.36%) |
Feb 06, 2015 | 54.24 | 54.70 | 53.42 | 53.55 | 3,043,404 | -0.59(-1.08%) |
Feb 05, 2015 | 55.34 | 55.35 | 54.13 | 54.13 | 3,265,837 | -0.88(-1.60%) |
Feb 04, 2015 | 54.36 | 55.45 | 54.21 | 55.01 | 2,732,429 | +0.48(+0.87%) |
Feb 03, 2015 | 54.06 | 54.83 | 54.04 | 54.53 | 3,149,131 | +0.55(+1.02%) |
Feb 02, 2015 | 52.30 | 54.02 | 51.90 | 53.98 | 3,924,881 | +1.44(+2.75%) |
Jan 30, 2015 | 51.42 | 53.24 | 51.42 | 52.54 | 6,456,228 | +0.62(+1.19%) |
Jan 29, 2015 | 51.60 | 52.09 | 50.19 | 51.92 | 7,568,198 | +0.77(+1.51%) |
Jan 28, 2015 | 53.20 | 53.83 | 50.90 | 51.15 | 13,983,601 | -3.78(-6.89%) |
Jan 27, 2015 | 55.19 | 55.60 | 54.72 | 54.93 | 3,868,195 | -1.26(-2.24%) |
Jan 26, 2015 | 56.37 | 56.97 | 55.90 | 56.19 | 3,619,033 | -0.35(-0.63%) |
Jan 23, 2015 | 56.19 | 57.45 | 56.05 | 56.54 | 2,868,646 | +0.57(+1.01%) |
Jan 22, 2015 | 54.51 | 56.22 | 54.25 | 55.98 | 1,961,833 | +1.49(+2.74%) |
Jan 21, 2015 | 54.70 | 55.71 | 54.40 | 54.49 | 2,561,536 | -0.46(-0.84%) |
Jan 20, 2015 | 55.02 | 55.26 | 54.26 | 54.95 | 1,542,609 | +0.02(+0.04%) |
Jan 16, 2015 | 53.91 | 55.37 | 53.91 | 54.93 | 3,843,285 | +0.99(+1.83%) |
Jan 15, 2015 | 53.15 | 54.36 | 52.58 | 53.94 | 3,854,325 | +0.97(+1.83%) |
Jan 14, 2015 | 53.92 | 54.15 | 52.48 | 52.97 | 4,333,831 | -1.54(-2.82%) |
Jan 13, 2015 | 55.38 | 56.28 | 53.87 | 54.51 | 2,128,782 | -0.50(-0.92%) |
Jan 12, 2015 | 54.66 | 56.05 | 54.66 | 55.02 | 2,553,733 | +1.25(+2.33%) |
Jan 09, 2015 | 54.63 | 54.92 | 53.36 | 53.76 | 2,002,363 | -0.60(-1.10%) |
Jan 08, 2015 | 53.92 | 54.57 | 53.89 | 54.36 | 2,148,391 | +0.63(+1.18%) |
Jan 07, 2015 | 54.18 | 54.20 | 53.42 | 53.73 | 2,101,377 | +0.04(+0.08%) |
Jan 06, 2015 | 55.39 | 55.75 | 53.61 | 53.69 | 3,620,266 | -1.53(-2.76%) |
Jan 05, 2015 | 55.69 | 56.12 | 55.16 | 55.22 | 1,643,518 | -0.71(-1.27%) |
Jan 02, 2015 | 56.28 | 56.55 | 55.47 | 55.92 | 1,611,395 | -0.31(-0.55%) |
Dec 31, 2014 | 56.18 | 56.23 | 56.23 | 56.23 | 1,317,108 | -0.10(-0.18%) |
Dec 30, 2014 | 56.82 | 57.23 | 56.01 | 56.33 | 1,670,965 | -0.49(-0.86%) |
Dec 29, 2014 | 57.25 | 57.63 | 56.69 | 56.82 | 1,819,092 | -0.59(-1.03%) |
Dec 26, 2014 | 57.39 | 57.74 | 57.10 | 57.42 | 1,292,882 | +0.02(+0.04%) |
Dec 24, 2014 | 57.16 | 57.40 | 57.40 | 57.40 | 513,782 | +0.19(+0.33%) |
Dec 23, 2014 | 57.08 | 57.40 | 56.93 | 57.20 | 1,890,682 | +0.15(+0.26%) |
Dec 22, 2014 | 56.98 | 58.10 | 56.97 | 57.05 | 1,506,763 | -0.18(-0.31%) |
Dec 19, 2014 | 56.97 | 57.92 | 56.78 | 57.23 | 2,937,748 | +0.27(+0.47%) |
Dec 18, 2014 | 55.23 | 57.01 | 55.04 | 56.97 | 4,002,072 | +3.37(+6.29%) |
Dec 17, 2014 | 52.46 | 53.93 | 52.20 | 53.59 | 3,003,587 | +1.31(+2.50%) |
Dec 16, 2014 | 51.94 | 52.98 | 51.93 | 52.29 | 2,853,607 | +0.20(+0.39%) |
Dec 15, 2014 | 52.60 | 52.84 | 51.69 | 52.08 | 2,468,011 | -0.20(-0.39%) |
Dec 12, 2014 | 52.46 | 53.11 | 52.14 | 52.29 | 3,248,985 | -0.95(-1.79%) |
Dec 11, 2014 | 54.48 | 54.87 | 53.06 | 53.24 | 3,461,949 | -1.19(-2.19%) |
Dec 10, 2014 | 55.52 | 55.70 | 54.36 | 54.43 | 2,056,720 | -0.99(-1.78%) |
Dec 09, 2014 | 55.18 | 55.76 | 54.70 | 55.42 | 2,327,866 | -0.63(-1.13%) |
Dec 08, 2014 | 57.24 | 57.24 | 55.81 | 56.05 | 1,961,552 | -1.21(-2.11%) |
Dec 05, 2014 | 57.66 | 57.85 | 56.73 | 57.26 | 1,382,428 | -0.08(-0.13%) |
Dec 04, 2014 | 58.01 | 58.72 | 56.84 | 57.33 | 2,384,915 | -0.78(-1.34%) |
Dec 03, 2014 | 57.50 | 58.30 | 56.84 | 58.11 | 2,504,171 | +0.46(+0.79%) |
Dec 02, 2014 | 59.17 | 59.17 | 57.58 | 57.65 | 2,210,995 | -1.64(-2.76%) |
Dec 01, 2014 | 59.66 | 60.13 | 59.26 | 59.29 | 1,183,339 | -0.65(-1.08%) |
Nov 28, 2014 | 59.93 | 60.65 | 59.87 | 59.94 | 832,060 | -0.22(-0.36%) |
Nov 26, 2014 | 59.44 | 60.16 | 60.16 | 60.16 | 3,065,818 | +0.93(+1.58%) |
Nov 25, 2014 | 57.87 | 59.45 | 57.86 | 59.22 | 2,277,073 | +1.33(+2.30%) |
Nov 24, 2014 | 58.11 | 58.22 | 57.53 | 57.89 | 1,435,121 | -0.20(-0.35%) |
Nov 21, 2014 | 57.55 | 58.60 | 57.25 | 58.10 | 2,883,238 | +1.59(+2.81%) |
Nov 20, 2014 | 56.78 | 57.05 | 56.43 | 56.51 | 3,394,469 | -0.65(-1.14%) |
Nov 19, 2014 | 58.71 | 58.72 | 56.90 | 57.16 | 2,472,443 | -1.64(-2.78%) |
Nov 18, 2014 | 59.04 | 59.82 | 58.70 | 58.80 | 2,629,248 | -0.24(-0.40%) |
Nov 17, 2014 | 58.62 | 59.26 | 58.57 | 59.04 | 2,225,639 | +0.21(+0.36%) |
Nov 14, 2014 | 58.26 | 59.48 | 58.26 | 58.83 | 2,401,228 | +0.51(+0.88%) |
Nov 13, 2014 | 59.15 | 59.28 | 58.24 | 58.32 | 1,437,669 | -0.63(-1.06%) |
Nov 12, 2014 | 57.41 | 59.28 | 57.25 | 58.94 | 3,488,226 | +1.48(+2.57%) |
Nov 11, 2014 | 57.46 | 57.72 | 56.81 | 57.46 | 1,529,183 | +0.00(+0.00%) |
Nov 10, 2014 | 56.65 | 57.63 | 55.95 | 57.46 | 3,482,176 | +0.81(+1.43%) |
Nov 07, 2014 | 56.90 | 57.18 | 56.60 | 56.65 | 3,260,291 | -0.29(-0.51%) |
Nov 06, 2014 | 57.12 | 57.68 | 56.73 | 56.95 | 1,845,791 | -0.10(-0.17%) |
Nov 05, 2014 | 57.31 | 57.31 | 56.63 | 57.04 | 3,565,687 | +0.12(+0.20%) |
Nov 04, 2014 | 57.12 | 57.53 | 56.82 | 56.93 | 2,181,418 | -0.50(-0.87%) |
Nov 03, 2014 | 56.95 | 58.00 | 56.95 | 57.42 | 3,469,958 | +0.48(+0.84%) |
Oct 31, 2014 | 57.45 | 57.76 | 56.76 | 56.95 | 2,810,375 | -0.07(-0.12%) |
Oct 30, 2014 | 57.03 | 57.44 | 56.78 | 57.01 | 2,789,282 | -0.10(-0.17%) |
Oct 29, 2014 | 58.12 | 58.44 | 56.93 | 57.11 | 2,445,298 | -1.08(-1.86%) |
Oct 28, 2014 | 57.30 | 58.56 | 57.16 | 58.19 | 2,594,044 | +0.98(+1.72%) |
Oct 27, 2014 | 56.83 | 57.13 | 57.13 | 57.21 | 2,744,659 | +0.08(+0.14%) |
Oct 24, 2014 | 56.31 | 57.20 | 56.20 | 57.13 | 3,138,072 | +0.89(+1.59%) |
Oct 23, 2014 | 55.92 | 56.69 | 55.45 | 56.24 | 5,622,346 | +0.40(+0.71%) |
Oct 22, 2014 | 54.54 | 57.86 | 54.51 | 55.84 | 14,900,865 | -4.25(-7.08%) |
Oct 21, 2014 | 60.43 | 60.48 | 59.42 | 60.09 | 6,605,800 | +0.36(+0.60%) |
Oct 20, 2014 | 60.18 | 60.67 | 59.02 | 59.73 | 4,203,783 | -1.15(-1.89%) |
Oct 17, 2014 | 61.18 | 61.78 | 60.48 | 60.88 | 2,013,257 | +0.51(+0.85%) |
Oct 16, 2014 | 60.07 | 61.24 | 59.75 | 60.37 | 2,528,956 | -0.66(-1.08%) |
Oct 15, 2014 | 59.75 | 61.53 | 59.32 | 61.03 | 3,695,961 | +0.10(+0.16%) |
Oct 14, 2014 | 61.85 | 62.53 | 60.71 | 60.94 | 1,842,289 | -0.72(-1.16%) |
Oct 13, 2014 | 61.52 | 62.62 | 61.01 | 61.65 | 3,157,975 | +0.00(+0.00%) |
Oct 10, 2014 | 62.88 | 63.35 | 61.63 | 61.65 | 2,065,884 | -1.54(-2.44%) |
Oct 09, 2014 | 63.14 | 63.78 | 62.70 | 63.19 | 2,746,188 | -0.16(-0.26%) |
Oct 08, 2014 | 62.27 | 63.39 | 61.68 | 63.36 | 1,643,806 | +1.06(+1.71%) |
Oct 07, 2014 | 63.51 | 63.51 | 62.27 | 62.30 | 2,147,850 | -1.19(-1.88%) |
Oct 06, 2014 | 64.28 | 64.50 | 63.24 | 63.49 | 1,254,545 | -0.60(-0.94%) |
Oct 03, 2014 | 64.30 | 64.73 | 64.03 | 64.09 | 1,117,587 | -0.07(-0.11%) |
Oct 02, 2014 | 63.65 | 64.63 | 63.04 | 64.16 | 1,455,981 | +0.55(+0.87%) |
Oct 01, 2014 | 63.90 | 64.21 | 62.98 | 63.60 | 2,134,166 | -0.34(-0.53%) |
Sep 30, 2014 | 63.97 | 64.37 | 63.07 | 63.94 | 2,225,642 | -0.18(-0.28%) |
Sep 29, 2014 | 63.15 | 64.46 | 63.03 | 64.12 | 1,482,166 | -0.03(-0.05%) |
Sep 26, 2014 | 63.36 | 64.30 | 62.86 | 64.16 | 2,052,148 | +0.97(+1.53%) |
Sep 25, 2014 | 64.81 | 65.11 | 63.12 | 63.19 | 2,214,013 | -1.83(-2.82%) |
Sep 24, 2014 | 65.03 | 65.31 | 64.37 | 65.02 | 1,336,120 | -0.12(-0.19%) |
Sep 23, 2014 | 65.56 | 66.10 | 65.14 | 65.14 | 2,195,879 | -0.38(-0.58%) |
Sep 22, 2014 | 64.34 | 66.92 | 63.47 | 65.53 | 6,022,182 | +1.38(+2.15%) |
Sep 19, 2014 | 65.48 | 66.34 | 64.12 | 64.15 | 3,315,444 | -1.50(-2.28%) |
Sep 18, 2014 | 64.56 | 65.84 | 64.53 | 65.65 | 2,103,893 | +1.25(+1.95%) |
Sep 17, 2014 | 64.51 | 65.42 | 64.18 | 64.39 | 1,241,893 | -0.44(-0.67%) |
Sep 16, 2014 | 63.88 | 65.28 | 63.81 | 64.83 | 1,695,962 | +0.68(+1.06%) |
Sep 15, 2014 | 65.20 | 65.28 | 63.56 | 64.15 | 3,999,570 | -1.10(-1.68%) |
Sep 12, 2014 | 65.82 | 66.04 | 64.97 | 65.25 | 4,039,384 | -0.65(-0.98%) |
Sep 11, 2014 | 66.59 | 66.78 | 65.48 | 65.89 | 4,955,653 | -0.46(-0.70%) |
Sep 10, 2014 | 65.14 | 66.53 | 65.14 | 66.36 | 2,200,651 | +1.29(+1.98%) |
Sep 09, 2014 | 64.29 | 65.38 | 64.22 | 65.07 | 2,124,233 | +0.61(+0.95%) |
Sep 08, 2014 | 65.04 | 65.44 | 64.10 | 64.46 | 2,525,946 | -0.55(-0.85%) |
Sep 05, 2014 | 65.89 | 65.97 | 64.79 | 65.01 | 2,419,449 | -0.59(-0.89%) |
Sep 04, 2014 | 67.02 | 67.02 | 65.27 | 65.59 | 2,135,182 | -1.18(-1.77%) |
Sep 03, 2014 | 67.27 | 67.94 | 66.68 | 66.77 | 1,141,871 | -0.67(-1.00%) |