Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 50.74 | 51.41 | 50.44 | 51.08 | 1,959,465 | +0.40(+0.79%) |
Oct 29, 2015 | 50.79 | 50.79 | 50.07 | 50.68 | 1,398,053 | +0.03(+0.06%) |
Oct 28, 2015 | 50.84 | 51.59 | 50.08 | 50.65 | 2,532,030 | +0.06(+0.12%) |
Oct 27, 2015 | 51.23 | 51.23 | 49.92 | 50.59 | 2,715,216 | -0.51(-1.00%) |
Oct 26, 2015 | 50.73 | 51.17 | 49.92 | 51.10 | 2,663,542 | +0.19(+0.37%) |
Oct 23, 2015 | 53.23 | 53.79 | 50.61 | 50.91 | 3,139,485 | -2.76(-5.14%) |
Oct 22, 2015 | 53.26 | 53.90 | 52.94 | 53.66 | 2,007,787 | +0.65(+1.23%) |
Oct 21, 2015 | 53.94 | 54.47 | 52.94 | 53.01 | 2,276,616 | -0.67(-1.24%) |
Oct 20, 2015 | 53.48 | 54.19 | 53.27 | 53.68 | 1,736,900 | +0.07(+0.13%) |
Oct 19, 2015 | 52.64 | 53.64 | 52.43 | 53.61 | 1,946,753 | +0.92(+1.74%) |
Oct 16, 2015 | 52.93 | 53.19 | 52.26 | 52.69 | 1,545,684 | -0.12(-0.22%) |
Oct 15, 2015 | 52.69 | 52.84 | 51.51 | 52.81 | 2,504,564 | +0.43(+0.82%) |
Oct 14, 2015 | 53.81 | 54.07 | 52.14 | 52.38 | 3,087,696 | -1.30(-2.42%) |
Oct 13, 2015 | 53.88 | 54.31 | 53.34 | 53.68 | 1,893,166 | -0.23(-0.44%) |
Oct 12, 2015 | 53.71 | 54.09 | 53.34 | 53.92 | 1,318,192 | +0.31(+0.58%) |
Oct 09, 2015 | 53.95 | 54.31 | 53.48 | 53.60 | 1,861,069 | -0.42(-0.78%) |
Oct 08, 2015 | 53.22 | 54.17 | 53.05 | 54.02 | 2,492,111 | +0.79(+1.49%) |
Oct 07, 2015 | 54.44 | 54.60 | 52.87 | 53.23 | 3,416,835 | -0.36(-0.67%) |
Oct 06, 2015 | 54.35 | 54.92 | 53.51 | 53.59 | 3,274,060 | -0.78(-1.44%) |
Oct 05, 2015 | 55.22 | 55.35 | 53.60 | 54.38 | 5,731,104 | -0.57(-1.04%) |
Oct 02, 2015 | 52.85 | 55.01 | 51.63 | 54.95 | 6,432,179 | +2.70(+5.17%) |
Oct 01, 2015 | 52.38 | 52.59 | 51.65 | 52.25 | 2,068,894 | -0.20(-0.39%) |
Sep 30, 2015 | 51.93 | 52.50 | 51.84 | 52.45 | 1,779,308 | +0.93(+1.80%) |
Sep 29, 2015 | 51.78 | 51.93 | 51.14 | 51.52 | 2,240,669 | -0.33(-0.63%) |
Sep 28, 2015 | 53.29 | 53.40 | 51.80 | 51.85 | 1,703,890 | -1.54(-2.88%) |
Sep 25, 2015 | 53.79 | 54.08 | 53.24 | 53.39 | 1,172,193 | -0.07(-0.14%) |
Sep 24, 2015 | 53.54 | 53.75 | 53.18 | 53.46 | 1,339,920 | -0.40(-0.75%) |
Sep 23, 2015 | 53.94 | 54.22 | 53.45 | 53.86 | 1,110,859 | -0.04(-0.08%) |
Sep 22, 2015 | 53.97 | 54.31 | 53.70 | 53.91 | 966,113 | -0.50(-0.91%) |
Sep 21, 2015 | 54.35 | 54.88 | 53.97 | 54.41 | 1,214,224 | +0.39(+0.73%) |
Sep 18, 2015 | 53.79 | 54.87 | 53.71 | 54.01 | 2,538,120 | -0.35(-0.65%) |
Sep 17, 2015 | 54.49 | 55.17 | 54.17 | 54.36 | 1,423,912 | +0.01(+0.03%) |
Sep 16, 2015 | 53.81 | 54.41 | 53.61 | 54.35 | 1,627,341 | +0.34(+0.64%) |
Sep 15, 2015 | 54.16 | 54.85 | 53.97 | 54.00 | 2,528,763 | +0.48(+0.89%) |
Sep 14, 2015 | 53.67 | 53.92 | 53.36 | 53.53 | 1,189,817 | -0.31(-0.57%) |
Sep 11, 2015 | 53.70 | 53.86 | 53.08 | 53.84 | 1,817,923 | -0.12(-0.22%) |
Sep 10, 2015 | 53.41 | 54.31 | 53.35 | 53.95 | 1,704,973 | +0.42(+0.78%) |
Sep 09, 2015 | 54.83 | 55.12 | 53.46 | 53.54 | 1,858,727 | -0.90(-1.65%) |
Sep 08, 2015 | 54.11 | 54.49 | 53.84 | 54.44 | 1,380,526 | +1.11(+2.09%) |
Sep 04, 2015 | 53.34 | 53.32 | 53.32 | 53.32 | 1,243,544 | -0.41(-0.76%) |
Sep 03, 2015 | 53.61 | 54.46 | 53.47 | 53.73 | 1,285,675 | +0.41(+0.77%) |
Sep 02, 2015 | 52.88 | 53.35 | 52.56 | 53.32 | 1,331,437 | +0.91(+1.73%) |
Sep 01, 2015 | 52.41 | 53.14 | 52.15 | 52.42 | 1,951,902 | -0.89(-1.67%) |
Aug 31, 2015 | 53.45 | 53.96 | 53.09 | 53.31 | 1,785,301 | -0.35(-0.65%) |
Aug 28, 2015 | 53.67 | 53.85 | 53.37 | 53.66 | 1,590,709 | +0.03(+0.05%) |
Aug 27, 2015 | 54.03 | 54.38 | 52.80 | 53.63 | 2,735,806 | -0.08(-0.15%) |
Aug 26, 2015 | 53.00 | 53.73 | 52.00 | 53.71 | 2,193,224 | +1.80(+3.46%) |
Aug 25, 2015 | 53.80 | 53.80 | 51.90 | 51.91 | 2,163,675 | -0.57(-1.08%) |
Aug 24, 2015 | 53.22 | 54.02 | 51.45 | 52.48 | 3,303,414 | -2.24(-4.10%) |
Aug 21, 2015 | 56.16 | 56.53 | 54.72 | 54.72 | 1,897,170 | -1.84(-3.26%) |
Aug 20, 2015 | 56.73 | 57.13 | 56.40 | 56.56 | 1,449,569 | -0.71(-1.25%) |
Aug 19, 2015 | 57.10 | 57.78 | 56.88 | 57.28 | 1,497,981 | -0.01(-0.01%) |
Aug 18, 2015 | 57.56 | 57.76 | 56.89 | 57.28 | 1,596,158 | -0.24(-0.42%) |
Aug 17, 2015 | 56.97 | 57.56 | 56.75 | 57.52 | 2,774,634 | +0.66(+1.16%) |
Aug 14, 2015 | 57.20 | 58.21 | 56.32 | 56.86 | 8,916,244 | +2.34(+4.28%) |
Aug 13, 2015 | 54.35 | 55.02 | 54.26 | 54.53 | 5,607,310 | -0.43(-0.78%) |
Aug 12, 2015 | 54.92 | 55.19 | 53.75 | 54.96 | 2,422,078 | -0.53(-0.96%) |
Aug 11, 2015 | 55.04 | 56.13 | 54.77 | 55.49 | 2,334,539 | +0.18(+0.33%) |
Aug 10, 2015 | 54.88 | 55.62 | 54.75 | 55.30 | 1,566,770 | +0.79(+1.44%) |
Aug 07, 2015 | 54.23 | 54.59 | 54.02 | 54.52 | 1,527,590 | +0.31(+0.58%) |
Aug 06, 2015 | 54.92 | 54.96 | 53.78 | 54.21 | 2,005,501 | -0.75(-1.36%) |
Aug 05, 2015 | 55.73 | 56.46 | 54.91 | 54.96 | 3,171,339 | -0.55(-0.98%) |
Aug 04, 2015 | 55.37 | 55.64 | 55.12 | 55.50 | 1,341,694 | +0.25(+0.45%) |
Aug 03, 2015 | 55.47 | 55.60 | 54.98 | 55.25 | 792,046 | -0.28(-0.51%) |
Jul 31, 2015 | 55.84 | 55.90 | 55.49 | 55.54 | 1,905,234 | -0.02(-0.04%) |
Jul 30, 2015 | 55.47 | 55.84 | 55.38 | 55.56 | 1,398,850 | +0.03(+0.05%) |
Jul 29, 2015 | 55.62 | 55.83 | 55.40 | 55.53 | 1,877,342 | +0.01(+0.01%) |
Jul 28, 2015 | 56.39 | 56.39 | 55.48 | 55.52 | 2,085,918 | -0.76(-1.34%) |
Jul 27, 2015 | 56.01 | 56.35 | 55.70 | 56.28 | 1,561,719 | +0.09(+0.17%) |
Jul 24, 2015 | 56.92 | 57.04 | 56.16 | 56.19 | 1,354,852 | -0.60(-1.05%) |
Jul 23, 2015 | 57.50 | 57.66 | 56.75 | 56.78 | 1,078,615 | -0.71(-1.23%) |
Jul 22, 2015 | 57.04 | 57.93 | 56.96 | 57.49 | 1,374,244 | +0.52(+0.91%) |
Jul 21, 2015 | 57.37 | 57.81 | 56.95 | 56.97 | 1,649,701 | -0.45(-0.79%) |
Jul 20, 2015 | 57.44 | 57.81 | 57.25 | 57.42 | 998,593 | +0.17(+0.31%) |
Jul 17, 2015 | 57.68 | 57.68 | 57.17 | 57.25 | 1,020,020 | -0.63(-1.08%) |
Jul 16, 2015 | 57.26 | 58.39 | 57.02 | 57.87 | 2,148,403 | +0.63(+1.11%) |
Jul 15, 2015 | 56.74 | 57.63 | 56.56 | 57.24 | 1,724,457 | +0.47(+0.82%) |
Jul 14, 2015 | 56.84 | 57.01 | 56.55 | 56.77 | 1,131,781 | -0.01(-0.03%) |
Jul 13, 2015 | 56.68 | 57.08 | 56.56 | 56.79 | 1,204,828 | +0.47(+0.84%) |
Jul 10, 2015 | 56.38 | 56.40 | 55.88 | 56.32 | 1,150,460 | +0.66(+1.19%) |
Jul 09, 2015 | 56.21 | 56.21 | 55.46 | 55.65 | 1,983,302 | +0.09(+0.16%) |
Jul 08, 2015 | 56.89 | 56.89 | 55.46 | 55.57 | 2,306,141 | -1.17(-2.07%) |
Jul 07, 2015 | 54.98 | 56.78 | 54.63 | 56.74 | 3,005,273 | +1.95(+3.56%) |
Jul 06, 2015 | 54.23 | 55.07 | 54.20 | 54.79 | 1,217,721 | +0.12(+0.21%) |
Jul 02, 2015 | 54.82 | 54.67 | 54.67 | 54.67 | 904,106 | -0.13(-0.24%) |
Jul 01, 2015 | 54.60 | 54.82 | 54.24 | 54.80 | 906,568 | +0.58(+1.07%) |
Jun 30, 2015 | 54.58 | 54.64 | 53.87 | 54.22 | 1,613,053 | +0.15(+0.27%) |
Jun 29, 2015 | 54.89 | 55.14 | 54.04 | 54.07 | 2,200,513 | -1.38(-2.49%) |
Jun 26, 2015 | 54.82 | 55.57 | 54.82 | 55.46 | 1,153,170 | +0.56(+1.02%) |
Jun 25, 2015 | 55.42 | 55.65 | 54.81 | 54.90 | 1,171,412 | -0.32(-0.58%) |
Jun 24, 2015 | 55.28 | 55.62 | 55.18 | 55.22 | 1,460,547 | -0.11(-0.20%) |
Jun 23, 2015 | 55.09 | 55.69 | 54.91 | 55.33 | 1,310,081 | +0.42(+0.77%) |
Jun 22, 2015 | 55.01 | 55.30 | 54.80 | 54.90 | 972,867 | +0.16(+0.29%) |
Jun 19, 2015 | 54.79 | 55.25 | 54.58 | 54.74 | 1,724,226 | -0.24(-0.44%) |
Jun 18, 2015 | 54.73 | 55.09 | 54.61 | 54.98 | 1,600,861 | +0.31(+0.57%) |
Jun 17, 2015 | 53.75 | 54.93 | 53.71 | 54.67 | 2,343,551 | +1.28(+2.40%) |
Jun 16, 2015 | 53.19 | 53.53 | 53.19 | 53.39 | 953,264 | +0.15(+0.29%) |
Jun 15, 2015 | 53.44 | 53.70 | 53.02 | 53.24 | 1,139,474 | -0.60(-1.12%) |
Jun 12, 2015 | 53.38 | 53.93 | 53.22 | 53.84 | 1,277,326 | +0.26(+0.49%) |
Jun 11, 2015 | 53.67 | 54.17 | 53.54 | 53.58 | 1,065,390 | +0.01(+0.01%) |
Jun 10, 2015 | 53.57 | 53.66 | 53.28 | 53.57 | 889,731 | +0.33(+0.62%) |
Jun 09, 2015 | 53.43 | 53.65 | 53.07 | 53.25 | 1,242,757 | -0.17(-0.31%) |
Jun 08, 2015 | 53.49 | 53.83 | 53.31 | 53.41 | 1,182,550 | -0.14(-0.26%) |
Jun 05, 2015 | 53.31 | 53.75 | 53.13 | 53.55 | 1,435,342 | +0.19(+0.35%) |
Jun 04, 2015 | 52.94 | 53.94 | 52.41 | 53.36 | 1,830,733 | -0.70(-1.29%) |
Jun 03, 2015 | 53.56 | 54.23 | 53.50 | 54.06 | 1,292,278 | +0.52(+0.98%) |
Jun 02, 2015 | 53.16 | 54.36 | 53.16 | 53.54 | 2,377,421 | +0.23(+0.42%) |
Jun 01, 2015 | 52.87 | 53.75 | 52.87 | 53.31 | 1,918,741 | +0.44(+0.84%) |
May 29, 2015 | 53.50 | 53.65 | 52.77 | 52.87 | 2,075,951 | -0.72(-1.34%) |
May 28, 2015 | 53.94 | 54.10 | 53.43 | 53.59 | 1,672,137 | -0.25(-0.47%) |
May 27, 2015 | 53.89 | 54.10 | 53.41 | 53.84 | 1,674,958 | -0.03(-0.05%) |
May 26, 2015 | 54.70 | 55.61 | 53.80 | 53.87 | 2,830,985 | -0.61(-1.12%) |
May 22, 2015 | 54.55 | 54.48 | 54.48 | 54.48 | 1,482,937 | -0.07(-0.13%) |
May 21, 2015 | 53.93 | 54.67 | 53.72 | 54.55 | 1,532,287 | +0.45(+0.83%) |
May 20, 2015 | 53.98 | 54.25 | 53.70 | 54.10 | 1,539,480 | +0.17(+0.32%) |
May 19, 2015 | 54.47 | 54.59 | 53.84 | 53.93 | 1,808,539 | -0.50(-0.92%) |
May 18, 2015 | 54.24 | 54.46 | 53.83 | 54.43 | 2,191,116 | +0.26(+0.48%) |
May 15, 2015 | 54.02 | 54.55 | 53.26 | 54.17 | 5,324,473 | +0.47(+0.88%) |
May 14, 2015 | 54.93 | 54.98 | 53.49 | 53.70 | 4,866,602 | -1.46(-2.65%) |
May 13, 2015 | 55.57 | 55.79 | 54.85 | 55.16 | 1,599,462 | -0.56(-1.00%) |
May 12, 2015 | 55.41 | 56.04 | 55.30 | 55.72 | 1,464,095 | -0.02(-0.04%) |
May 11, 2015 | 55.90 | 56.09 | 55.72 | 55.74 | 1,260,538 | -0.22(-0.39%) |
May 08, 2015 | 56.07 | 56.51 | 55.78 | 55.96 | 1,599,594 | +0.35(+0.64%) |
May 07, 2015 | 54.75 | 55.81 | 54.65 | 55.60 | 1,907,016 | +0.97(+1.78%) |
May 06, 2015 | 54.73 | 54.95 | 54.04 | 54.63 | 1,598,129 | +0.01(+0.01%) |
May 05, 2015 | 55.02 | 55.31 | 54.56 | 54.62 | 1,388,420 | -0.44(-0.80%) |
May 04, 2015 | 55.23 | 55.28 | 54.86 | 55.07 | 1,744,073 | -0.04(-0.08%) |
May 01, 2015 | 54.62 | 55.20 | 54.62 | 55.11 | 2,372,003 | +0.39(+0.71%) |
Apr 30, 2015 | 55.25 | 55.42 | 54.51 | 54.72 | 2,561,713 | -0.77(-1.38%) |
Apr 29, 2015 | 55.87 | 56.03 | 55.19 | 55.49 | 1,574,796 | -0.52(-0.93%) |
Apr 28, 2015 | 55.57 | 56.25 | 55.09 | 56.01 | 1,581,531 | +0.16(+0.29%) |
Apr 27, 2015 | 56.85 | 57.17 | 55.82 | 55.85 | 1,275,071 | -0.75(-1.33%) |
Apr 24, 2015 | 56.97 | 56.97 | 56.55 | 56.60 | 814,285 | -0.24(-0.42%) |
Apr 23, 2015 | 56.49 | 57.07 | 56.46 | 56.84 | 925,171 | +0.35(+0.62%) |
Apr 22, 2015 | 56.10 | 56.51 | 55.79 | 56.49 | 1,095,334 | +0.29(+0.52%) |
Apr 21, 2015 | 55.66 | 56.35 | 55.66 | 56.20 | 1,406,111 | +0.66(+1.19%) |
Apr 20, 2015 | 55.67 | 55.69 | 55.22 | 55.54 | 1,455,605 | +0.20(+0.35%) |
Apr 17, 2015 | 56.45 | 56.56 | 55.28 | 55.35 | 2,882,109 | -1.50(-2.64%) |
Apr 16, 2015 | 56.55 | 56.98 | 56.35 | 56.85 | 1,437,453 | +0.25(+0.43%) |
Apr 15, 2015 | 57.55 | 57.89 | 56.54 | 56.60 | 1,470,538 | -0.75(-1.30%) |
Apr 14, 2015 | 57.80 | 57.96 | 57.02 | 57.35 | 1,210,435 | -0.62(-1.07%) |
Apr 13, 2015 | 57.93 | 58.52 | 57.72 | 57.97 | 1,063,967 | -0.14(-0.24%) |
Apr 10, 2015 | 58.06 | 58.51 | 57.89 | 58.11 | 848,055 | +0.17(+0.29%) |
Apr 09, 2015 | 58.39 | 58.60 | 57.70 | 57.94 | 1,432,298 | -0.35(-0.61%) |
Apr 08, 2015 | 57.93 | 58.50 | 57.75 | 58.30 | 1,709,472 | +0.46(+0.80%) |
Apr 07, 2015 | 58.13 | 58.48 | 57.80 | 57.83 | 756,842 | -0.31(-0.54%) |
Apr 06, 2015 | 57.68 | 58.51 | 57.39 | 58.14 | 1,363,540 | +0.24(+0.41%) |
Apr 02, 2015 | 57.61 | 57.90 | 57.90 | 57.90 | 1,525,882 | +0.30(+0.52%) |
Apr 01, 2015 | 58.10 | 58.12 | 57.25 | 57.61 | 1,394,982 | -0.56(-0.96%) |
Mar 31, 2015 | 57.72 | 58.91 | 57.59 | 58.17 | 1,614,266 | +0.22(+0.37%) |
Mar 30, 2015 | 57.89 | 58.32 | 57.69 | 57.95 | 1,453,271 | +0.21(+0.36%) |
Mar 27, 2015 | 57.17 | 58.01 | 57.01 | 57.74 | 934,331 | +0.43(+0.75%) |
Mar 26, 2015 | 57.61 | 57.73 | 56.98 | 57.31 | 1,522,525 | -0.53(-0.91%) |
Mar 25, 2015 | 59.03 | 59.09 | 57.83 | 57.84 | 1,354,489 | -1.27(-2.16%) |
Mar 24, 2015 | 59.22 | 59.63 | 59.09 | 59.11 | 1,000,251 | -0.26(-0.44%) |
Mar 23, 2015 | 59.38 | 60.22 | 59.07 | 59.37 | 1,393,249 | -0.24(-0.40%) |
Mar 20, 2015 | 58.86 | 59.69 | 58.77 | 59.61 | 1,606,920 | +0.81(+1.38%) |
Mar 19, 2015 | 58.33 | 58.87 | 58.15 | 58.80 | 1,057,026 | +0.51(+0.88%) |
Mar 18, 2015 | 58.11 | 58.50 | 57.34 | 58.29 | 1,324,291 | +0.20(+0.35%) |
Mar 17, 2015 | 57.93 | 58.30 | 57.78 | 58.09 | 1,004,519 | -0.01(-0.02%) |
Mar 16, 2015 | 58.30 | 58.55 | 57.55 | 58.10 | 2,223,658 | -0.09(-0.16%) |
Mar 13, 2015 | 58.11 | 58.33 | 57.71 | 58.19 | 825,589 | +0.06(+0.10%) |
Mar 12, 2015 | 57.57 | 58.24 | 57.54 | 58.14 | 1,069,904 | +0.73(+1.27%) |
Mar 11, 2015 | 57.53 | 57.86 | 57.35 | 57.41 | 920,017 | -0.12(-0.21%) |
Mar 10, 2015 | 57.96 | 58.12 | 57.36 | 57.53 | 1,611,978 | -0.65(-1.12%) |
Mar 09, 2015 | 58.52 | 58.52 | 57.93 | 58.18 | 1,325,992 | -0.38(-0.64%) |
Mar 06, 2015 | 57.98 | 59.03 | 57.96 | 58.56 | 1,928,166 | +0.15(+0.26%) |
Mar 05, 2015 | 57.93 | 59.01 | 57.75 | 58.40 | 2,103,924 | +0.51(+0.88%) |
Mar 04, 2015 | 57.58 | 58.03 | 57.21 | 57.90 | 1,607,036 | -0.01(-0.02%) |
Mar 03, 2015 | 58.48 | 58.58 | 57.74 | 57.91 | 1,093,460 | -0.51(-0.88%) |
Mar 02, 2015 | 58.30 | 58.58 | 57.85 | 58.43 | 1,658,919 | +0.18(+0.31%) |
Feb 27, 2015 | 58.70 | 59.18 | 58.19 | 58.25 | 1,826,792 | -0.30(-0.52%) |
Feb 26, 2015 | 58.75 | 58.97 | 58.43 | 58.55 | 1,356,407 | -0.25(-0.42%) |
Feb 25, 2015 | 58.28 | 59.09 | 57.94 | 58.80 | 2,078,865 | +0.72(+1.25%) |
Feb 24, 2015 | 58.35 | 58.74 | 57.87 | 58.07 | 1,724,954 | -0.40(-0.68%) |
Feb 23, 2015 | 58.90 | 58.90 | 58.14 | 58.47 | 2,843,693 | -0.45(-0.77%) |
Feb 20, 2015 | 55.99 | 58.95 | 55.96 | 58.92 | 9,488,697 | +3.32(+5.96%) |
Feb 19, 2015 | 56.43 | 56.68 | 55.38 | 55.61 | 5,400,419 | -0.66(-1.17%) |
Feb 18, 2015 | 56.79 | 57.17 | 55.92 | 56.26 | 2,885,003 | -0.61(-1.08%) |
Feb 17, 2015 | 56.41 | 57.26 | 56.36 | 56.87 | 2,083,920 | -0.37(-0.64%) |
Feb 13, 2015 | 57.33 | 57.24 | 57.24 | 57.24 | 982,458 | +0.03(+0.05%) |
Feb 12, 2015 | 57.12 | 57.28 | 56.64 | 57.21 | 1,259,927 | +0.25(+0.43%) |
Feb 11, 2015 | 57.31 | 57.49 | 56.74 | 56.97 | 1,488,714 | -0.17(-0.29%) |
Feb 10, 2015 | 56.94 | 57.22 | 56.75 | 57.13 | 1,383,267 | +0.53(+0.94%) |
Feb 09, 2015 | 56.15 | 56.74 | 56.15 | 56.60 | 1,430,143 | +0.01(+0.03%) |
Feb 06, 2015 | 56.99 | 57.12 | 56.33 | 56.59 | 1,116,443 | -0.19(-0.33%) |
Feb 05, 2015 | 56.98 | 57.44 | 56.59 | 56.77 | 1,310,349 | -0.10(-0.18%) |
Feb 04, 2015 | 56.59 | 57.11 | 56.32 | 56.87 | 1,676,748 | +0.01(+0.01%) |
Feb 03, 2015 | 55.54 | 56.89 | 55.37 | 56.87 | 1,889,347 | +1.67(+3.03%) |
Feb 02, 2015 | 54.83 | 55.31 | 53.71 | 55.20 | 1,797,354 | +0.27(+0.49%) |
Jan 30, 2015 | 55.77 | 56.07 | 54.88 | 54.93 | 1,787,861 | -1.49(-2.64%) |
Jan 29, 2015 | 56.29 | 56.80 | 55.74 | 56.42 | 1,495,572 | +0.30(+0.53%) |
Jan 28, 2015 | 57.09 | 57.59 | 56.06 | 56.12 | 1,877,747 | -0.62(-1.09%) |
Jan 27, 2015 | 55.76 | 57.13 | 55.54 | 56.74 | 2,150,165 | +0.53(+0.94%) |
Jan 26, 2015 | 55.42 | 56.25 | 55.30 | 56.22 | 1,705,646 | +0.66(+1.18%) |
Jan 23, 2015 | 55.87 | 56.07 | 55.51 | 55.56 | 1,371,575 | -0.23(-0.41%) |
Jan 22, 2015 | 54.92 | 55.87 | 54.77 | 55.79 | 1,571,426 | +1.03(+1.88%) |
Jan 21, 2015 | 54.45 | 55.07 | 54.42 | 54.76 | 1,398,558 | +0.19(+0.34%) |
Jan 20, 2015 | 55.51 | 55.65 | 54.22 | 54.58 | 1,762,937 | -0.85(-1.53%) |
Jan 16, 2015 | 54.76 | 55.48 | 53.97 | 55.43 | 2,155,699 | +0.80(+1.46%) |
Jan 15, 2015 | 55.53 | 56.37 | 54.58 | 54.63 | 1,337,569 | -0.91(-1.64%) |
Jan 14, 2015 | 55.21 | 55.74 | 54.74 | 55.53 | 1,781,859 | -0.66(-1.17%) |
Jan 13, 2015 | 57.08 | 57.36 | 55.81 | 56.19 | 1,539,409 | -0.31(-0.55%) |
Jan 12, 2015 | 56.50 | 56.87 | 56.25 | 56.50 | 1,322,468 | -0.09(-0.15%) |
Jan 09, 2015 | 57.51 | 57.51 | 56.44 | 56.59 | 1,349,385 | -0.92(-1.60%) |
Jan 08, 2015 | 57.63 | 57.70 | 57.24 | 57.51 | 1,708,122 | +0.26(+0.45%) |
Jan 07, 2015 | 56.29 | 57.41 | 56.02 | 57.25 | 2,386,694 | +1.90(+3.42%) |
Jan 06, 2015 | 55.84 | 56.25 | 55.01 | 55.35 | 1,991,533 | -0.35(-0.63%) |
Jan 05, 2015 | 56.01 | 56.09 | 55.47 | 55.71 | 1,635,177 | -0.79(-1.39%) |
Jan 02, 2015 | 57.42 | 57.70 | 55.94 | 56.49 | 1,209,299 | -0.74(-1.28%) |
Dec 31, 2014 | 56.98 | 57.23 | 57.23 | 57.23 | 1,914,282 | +0.45(+0.80%) |
Dec 30, 2014 | 56.89 | 57.16 | 56.67 | 56.77 | 1,070,112 | -0.30(-0.53%) |
Dec 29, 2014 | 56.41 | 57.36 | 56.32 | 57.08 | 1,143,851 | +0.73(+1.29%) |
Dec 26, 2014 | 56.43 | 56.94 | 56.28 | 56.35 | 574,029 | +0.02(+0.04%) |
Dec 24, 2014 | 56.89 | 56.33 | 56.33 | 56.33 | 485,957 | -0.42(-0.74%) |
Dec 23, 2014 | 56.05 | 56.95 | 55.96 | 56.74 | 1,186,836 | +0.87(+1.55%) |
Dec 22, 2014 | 55.62 | 56.04 | 55.26 | 55.88 | 1,132,964 | +0.30(+0.54%) |
Dec 19, 2014 | 56.12 | 56.18 | 54.94 | 55.58 | 2,631,823 | -0.30(-0.54%) |
Dec 18, 2014 | 55.53 | 55.92 | 54.94 | 55.88 | 1,490,863 | +1.26(+2.31%) |
Dec 17, 2014 | 54.06 | 54.73 | 53.80 | 54.62 | 1,602,797 | +0.67(+1.24%) |
Dec 16, 2014 | 54.26 | 54.59 | 53.82 | 53.95 | 2,135,479 | -0.43(-0.78%) |
Dec 15, 2014 | 54.11 | 54.84 | 53.65 | 54.37 | 2,261,628 | +0.56(+1.04%) |
Dec 12, 2014 | 53.28 | 54.35 | 53.12 | 53.81 | 1,432,165 | +0.33(+0.62%) |
Dec 11, 2014 | 53.39 | 54.22 | 53.31 | 53.48 | 1,693,452 | +0.58(+1.09%) |
Dec 10, 2014 | 53.88 | 53.99 | 52.83 | 52.90 | 2,076,440 | -0.90(-1.67%) |
Dec 09, 2014 | 53.34 | 53.87 | 53.18 | 53.80 | 1,754,748 | +0.05(+0.09%) |
Dec 08, 2014 | 54.19 | 54.45 | 53.56 | 53.75 | 1,691,088 | -0.71(-1.30%) |
Dec 05, 2014 | 54.65 | 54.75 | 54.32 | 54.46 | 938,536 | -0.11(-0.20%) |
Dec 04, 2014 | 54.68 | 54.82 | 54.28 | 54.57 | 1,282,195 | -0.45(-0.83%) |
Dec 03, 2014 | 54.62 | 55.15 | 54.35 | 55.02 | 1,129,561 | +0.40(+0.74%) |
Dec 02, 2014 | 54.66 | 54.94 | 54.07 | 54.62 | 1,314,175 | +0.09(+0.16%) |
Dec 01, 2014 | 54.83 | 54.90 | 54.19 | 54.53 | 1,461,500 | -0.51(-0.93%) |
Nov 28, 2014 | 54.63 | 55.65 | 54.63 | 55.04 | 785,117 | +0.68(+1.26%) |
Nov 26, 2014 | 54.59 | 54.36 | 54.36 | 54.36 | 1,374,637 | -0.11(-0.20%) |
Nov 25, 2014 | 55.08 | 55.37 | 54.40 | 54.47 | 1,675,008 | -0.27(-0.49%) |
Nov 24, 2014 | 53.97 | 54.86 | 53.89 | 54.73 | 1,615,724 | +0.84(+1.56%) |
Nov 21, 2014 | 54.35 | 54.45 | 53.78 | 53.89 | 1,645,999 | +0.09(+0.16%) |
Nov 20, 2014 | 52.83 | 54.04 | 52.74 | 53.81 | 1,636,111 | +0.83(+1.57%) |
Nov 19, 2014 | 52.74 | 53.05 | 52.40 | 52.97 | 1,425,781 | +0.21(+0.39%) |
Nov 18, 2014 | 52.41 | 52.88 | 52.17 | 52.77 | 1,837,107 | +0.18(+0.34%) |
Nov 17, 2014 | 53.02 | 53.35 | 52.46 | 52.59 | 2,253,026 | -0.65(-1.21%) |
Nov 14, 2014 | 53.25 | 54.32 | 52.88 | 53.23 | 5,769,138 | +0.66(+1.26%) |
Nov 13, 2014 | 52.19 | 52.84 | 51.94 | 52.57 | 4,184,114 | +0.29(+0.55%) |
Nov 12, 2014 | 50.63 | 52.51 | 50.39 | 52.29 | 3,751,426 | +1.70(+3.36%) |
Nov 11, 2014 | 51.90 | 51.90 | 50.49 | 50.58 | 5,173,291 | -1.37(-2.64%) |
Nov 10, 2014 | 52.79 | 52.85 | 51.55 | 51.95 | 2,326,461 | -0.75(-1.42%) |
Nov 07, 2014 | 52.71 | 53.06 | 52.44 | 52.70 | 1,887,681 | -0.18(-0.34%) |
Nov 06, 2014 | 52.00 | 53.07 | 51.86 | 52.88 | 2,097,781 | +1.02(+1.97%) |
Nov 05, 2014 | 52.04 | 52.21 | 51.65 | 51.86 | 1,314,756 | +0.16(+0.32%) |
Nov 04, 2014 | 51.73 | 51.95 | 51.27 | 51.70 | 2,176,885 | -0.37(-0.70%) |