Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 56.97 | 57.84 | 56.32 | 57.06 | 6,119,253 | +0.31(+0.55%) |
Oct 29, 2015 | 56.22 | 57.32 | 56.04 | 56.74 | 6,305,910 | +0.24(+0.43%) |
Oct 28, 2015 | 54.17 | 57.03 | 53.80 | 56.50 | 9,841,465 | +2.76(+5.14%) |
Oct 27, 2015 | 54.10 | 54.19 | 53.28 | 53.74 | 5,858,992 | -1.12(-2.04%) |
Oct 26, 2015 | 56.19 | 56.34 | 54.85 | 54.85 | 5,040,163 | -1.57(-2.78%) |
Oct 23, 2015 | 56.60 | 57.03 | 56.16 | 56.42 | 5,260,207 | -0.48(-0.85%) |
Oct 22, 2015 | 55.57 | 56.98 | 55.57 | 56.90 | 5,567,404 | +1.78(+3.24%) |
Oct 21, 2015 | 55.49 | 55.86 | 55.07 | 55.12 | 4,770,393 | -0.44(-0.79%) |
Oct 20, 2015 | 55.47 | 56.09 | 55.17 | 55.56 | 5,832,413 | -0.10(-0.18%) |
Oct 19, 2015 | 56.18 | 56.28 | 55.24 | 55.66 | 6,427,948 | -1.16(-2.05%) |
Oct 16, 2015 | 57.79 | 57.79 | 56.28 | 56.82 | 6,782,268 | -0.38(-0.66%) |
Oct 15, 2015 | 56.42 | 57.26 | 55.99 | 57.20 | 7,108,946 | +0.63(+1.11%) |
Oct 14, 2015 | 55.59 | 56.77 | 55.34 | 56.57 | 5,570,202 | +0.91(+1.64%) |
Oct 13, 2015 | 55.45 | 56.32 | 55.15 | 55.66 | 3,990,691 | -0.25(-0.45%) |
Oct 12, 2015 | 56.50 | 56.57 | 55.53 | 55.91 | 4,302,370 | -0.43(-0.76%) |
Oct 09, 2015 | 56.84 | 57.13 | 56.15 | 56.34 | 7,597,403 | -0.36(-0.63%) |
Oct 08, 2015 | 55.00 | 56.84 | 54.79 | 56.70 | 8,015,247 | +1.67(+3.03%) |
Oct 07, 2015 | 55.66 | 56.33 | 54.43 | 55.03 | 9,997,825 | +0.23(+0.42%) |
Oct 06, 2015 | 54.23 | 55.66 | 53.61 | 54.80 | 8,611,024 | +0.72(+1.33%) |
Oct 05, 2015 | 53.18 | 54.58 | 53.14 | 54.08 | 6,046,033 | +1.42(+2.70%) |
Oct 02, 2015 | 50.14 | 52.68 | 49.95 | 52.66 | 6,322,722 | +2.16(+4.27%) |
Oct 01, 2015 | 51.31 | 52.03 | 50.04 | 50.50 | 6,742,985 | -0.14(-0.27%) |
Sep 30, 2015 | 49.91 | 50.72 | 49.71 | 50.64 | 6,752,131 | +1.29(+2.61%) |
Sep 29, 2015 | 49.05 | 49.55 | 48.75 | 49.35 | 5,301,909 | +0.64(+1.30%) |
Sep 28, 2015 | 49.86 | 50.21 | 48.68 | 48.71 | 6,284,928 | -1.90(-3.75%) |
Sep 25, 2015 | 50.21 | 50.67 | 49.60 | 50.61 | 7,385,674 | +0.80(+1.60%) |
Sep 24, 2015 | 49.14 | 50.19 | 49.10 | 49.82 | 5,708,067 | +0.20(+0.40%) |
Sep 23, 2015 | 50.52 | 50.74 | 49.50 | 49.62 | 5,106,703 | -0.72(-1.43%) |
Sep 22, 2015 | 50.45 | 51.01 | 49.84 | 50.34 | 8,090,890 | -0.80(-1.56%) |
Sep 21, 2015 | 51.49 | 51.55 | 50.84 | 51.13 | 4,474,299 | -0.03(-0.06%) |
Sep 18, 2015 | 51.39 | 51.91 | 50.78 | 51.16 | 8,019,307 | -1.15(-2.19%) |
Sep 17, 2015 | 52.36 | 53.41 | 51.96 | 52.31 | 7,579,367 | -0.04(-0.07%) |
Sep 16, 2015 | 51.54 | 52.46 | 51.31 | 52.35 | 6,708,085 | +1.26(+2.46%) |
Sep 15, 2015 | 51.00 | 51.49 | 50.76 | 51.09 | 6,219,188 | +0.43(+0.85%) |
Sep 14, 2015 | 50.97 | 51.45 | 50.56 | 50.67 | 5,066,897 | -0.54(-1.06%) |
Sep 11, 2015 | 51.14 | 51.44 | 50.38 | 51.21 | 7,364,694 | -0.64(-1.24%) |
Sep 10, 2015 | 51.86 | 52.30 | 51.05 | 51.85 | 5,843,779 | +0.08(+0.15%) |
Sep 09, 2015 | 53.36 | 54.01 | 51.67 | 51.78 | 5,520,564 | -1.42(-2.68%) |
Sep 08, 2015 | 53.17 | 53.37 | 51.97 | 53.20 | 6,952,310 | +0.46(+0.87%) |
Sep 04, 2015 | 52.73 | 52.74 | 52.74 | 52.74 | 6,048,410 | -0.92(-1.71%) |
Sep 03, 2015 | 54.00 | 54.92 | 53.40 | 53.66 | 6,260,419 | -0.17(-0.31%) |
Sep 02, 2015 | 53.82 | 54.07 | 52.41 | 53.82 | 7,482,926 | +0.81(+1.53%) |
Sep 01, 2015 | 53.74 | 54.25 | 52.56 | 53.01 | 9,368,944 | -2.27(-4.11%) |
Aug 31, 2015 | 54.07 | 55.48 | 52.68 | 55.28 | 9,691,340 | +0.89(+1.63%) |
Aug 28, 2015 | 53.33 | 55.36 | 53.18 | 54.40 | 8,786,970 | +0.97(+1.81%) |
Aug 27, 2015 | 51.79 | 53.48 | 51.51 | 53.43 | 10,796,770 | +2.58(+5.08%) |
Aug 26, 2015 | 50.95 | 51.32 | 49.79 | 50.85 | 10,551,957 | +1.06(+2.13%) |
Aug 25, 2015 | 51.34 | 52.17 | 49.74 | 49.79 | 11,126,667 | +0.02(+0.03%) |
Aug 24, 2015 | 50.27 | 51.98 | 49.10 | 49.77 | 13,854,721 | -2.67(-5.10%) |
Aug 21, 2015 | 52.97 | 53.64 | 52.45 | 52.45 | 8,044,486 | -0.92(-1.72%) |
Aug 20, 2015 | 54.40 | 54.66 | 53.35 | 53.36 | 5,625,325 | -1.28(-2.34%) |
Aug 19, 2015 | 55.68 | 55.96 | 54.34 | 54.64 | 7,528,563 | -1.23(-2.21%) |
Aug 18, 2015 | 55.41 | 55.94 | 55.40 | 55.88 | 4,999,868 | +0.04(+0.07%) |
Aug 17, 2015 | 55.38 | 55.92 | 55.13 | 55.84 | 6,449,635 | +0.26(+0.46%) |
Aug 14, 2015 | 55.31 | 55.89 | 55.22 | 55.58 | 4,232,207 | +0.36(+0.64%) |
Aug 13, 2015 | 55.24 | 55.61 | 54.75 | 55.22 | 9,716,612 | -0.61(-1.09%) |
Aug 12, 2015 | 54.01 | 56.22 | 53.92 | 55.83 | 10,675,874 | +1.70(+3.15%) |
Aug 11, 2015 | 52.48 | 54.19 | 52.41 | 54.13 | 6,739,161 | +0.15(+0.28%) |
Aug 10, 2015 | 52.32 | 54.04 | 52.13 | 53.97 | 5,913,834 | +1.89(+3.63%) |
Aug 07, 2015 | 52.51 | 53.05 | 51.88 | 52.08 | 4,234,842 | -0.48(-0.92%) |
Aug 06, 2015 | 51.77 | 52.73 | 51.34 | 52.57 | 7,281,291 | +0.58(+1.11%) |
Aug 05, 2015 | 52.82 | 53.30 | 51.85 | 51.99 | 5,201,342 | -0.28(-0.54%) |
Aug 04, 2015 | 52.79 | 53.42 | 52.00 | 52.27 | 4,817,343 | -0.28(-0.53%) |
Aug 03, 2015 | 52.60 | 53.01 | 52.01 | 52.55 | 5,280,301 | -0.61(-1.14%) |
Jul 31, 2015 | 53.95 | 54.04 | 52.94 | 53.16 | 6,493,568 | -0.91(-1.68%) |
Jul 30, 2015 | 53.56 | 54.29 | 52.73 | 54.07 | 6,528,621 | +0.41(+0.76%) |
Jul 29, 2015 | 52.63 | 53.73 | 52.41 | 53.66 | 7,383,817 | +0.94(+1.78%) |
Jul 28, 2015 | 51.45 | 52.89 | 51.12 | 52.72 | 6,745,107 | +1.41(+2.74%) |
Jul 27, 2015 | 51.36 | 51.71 | 50.96 | 51.31 | 8,010,263 | -0.50(-0.96%) |
Jul 24, 2015 | 52.60 | 52.73 | 51.39 | 51.81 | 6,387,197 | -0.96(-1.82%) |
Jul 23, 2015 | 52.58 | 52.85 | 52.17 | 52.77 | 4,896,886 | +0.17(+0.32%) |
Jul 22, 2015 | 53.01 | 53.31 | 52.50 | 52.60 | 6,550,717 | -0.57(-1.07%) |
Jul 21, 2015 | 53.29 | 53.83 | 53.01 | 53.17 | 5,294,292 | -0.03(-0.06%) |
Jul 20, 2015 | 54.29 | 54.46 | 52.88 | 53.20 | 7,133,847 | -1.26(-2.31%) |
Jul 17, 2015 | 54.66 | 54.73 | 54.30 | 54.46 | 5,421,373 | -0.44(-0.80%) |
Jul 16, 2015 | 55.44 | 55.61 | 54.83 | 54.90 | 5,837,028 | -0.45(-0.81%) |
Jul 15, 2015 | 55.94 | 56.21 | 54.85 | 55.35 | 5,488,670 | -0.90(-1.60%) |
Jul 14, 2015 | 55.47 | 56.32 | 55.42 | 56.25 | 4,444,159 | +0.63(+1.13%) |
Jul 13, 2015 | 55.63 | 55.69 | 55.12 | 55.62 | 4,104,132 | +0.11(+0.19%) |
Jul 10, 2015 | 55.78 | 56.17 | 55.36 | 55.51 | 4,453,022 | +0.14(+0.26%) |
Jul 09, 2015 | 55.82 | 56.22 | 55.35 | 55.37 | 4,694,134 | +0.44(+0.80%) |
Jul 08, 2015 | 55.80 | 56.14 | 54.62 | 54.93 | 4,551,628 | -1.26(-2.24%) |
Jul 07, 2015 | 55.76 | 56.44 | 55.03 | 56.19 | 6,363,345 | +0.23(+0.41%) |
Jul 06, 2015 | 56.43 | 56.56 | 55.81 | 55.96 | 5,569,563 | -1.39(-2.42%) |
Jul 02, 2015 | 57.86 | 57.34 | 57.34 | 57.34 | 3,971,613 | -0.17(-0.29%) |
Jul 01, 2015 | 58.71 | 58.88 | 57.22 | 57.51 | 5,602,955 | -1.38(-2.34%) |
Jun 30, 2015 | 59.20 | 59.28 | 58.60 | 58.89 | 5,381,765 | +0.30(+0.52%) |
Jun 29, 2015 | 59.08 | 59.15 | 58.38 | 58.59 | 6,462,343 | -1.39(-2.32%) |
Jun 26, 2015 | 59.29 | 60.03 | 58.61 | 59.98 | 7,872,914 | +0.51(+0.87%) |
Jun 25, 2015 | 59.82 | 60.07 | 59.32 | 59.46 | 5,606,521 | -0.60(-1.00%) |
Jun 24, 2015 | 59.99 | 60.39 | 59.64 | 60.06 | 5,097,237 | -0.06(-0.10%) |
Jun 23, 2015 | 59.82 | 60.15 | 59.46 | 60.12 | 6,128,369 | +0.46(+0.77%) |
Jun 22, 2015 | 59.15 | 59.82 | 58.94 | 59.66 | 4,739,345 | +0.62(+1.05%) |
Jun 19, 2015 | 59.61 | 60.18 | 59.02 | 59.04 | 7,424,712 | -0.86(-1.43%) |
Jun 18, 2015 | 59.86 | 60.09 | 59.44 | 59.90 | 5,725,048 | +0.23(+0.38%) |
Jun 17, 2015 | 59.99 | 60.21 | 58.96 | 59.67 | 5,498,553 | +0.22(+0.37%) |
Jun 16, 2015 | 58.44 | 59.64 | 58.44 | 59.45 | 4,948,731 | +0.80(+1.37%) |
Jun 15, 2015 | 58.49 | 59.03 | 58.39 | 58.65 | 4,010,827 | -0.25(-0.42%) |
Jun 12, 2015 | 59.48 | 59.53 | 58.57 | 58.90 | 4,848,397 | -0.84(-1.41%) |
Jun 11, 2015 | 59.66 | 60.12 | 59.47 | 59.74 | 4,431,453 | +0.05(+0.08%) |
Jun 10, 2015 | 59.49 | 59.77 | 59.20 | 59.69 | 6,132,464 | +1.02(+1.74%) |
Jun 09, 2015 | 58.93 | 59.20 | 58.61 | 58.67 | 5,370,855 | +0.19(+0.32%) |
Jun 08, 2015 | 59.07 | 59.19 | 58.37 | 58.48 | 6,359,469 | -0.84(-1.42%) |
Jun 05, 2015 | 57.69 | 59.67 | 57.69 | 59.32 | 7,159,098 | +1.34(+2.32%) |
Jun 04, 2015 | 58.38 | 58.71 | 57.93 | 57.98 | 6,331,823 | -0.80(-1.37%) |
Jun 03, 2015 | 59.00 | 59.26 | 58.74 | 58.78 | 5,561,048 | -0.80(-1.35%) |
Jun 02, 2015 | 59.34 | 59.92 | 58.52 | 59.58 | 7,250,827 | +0.41(+0.70%) |
Jun 01, 2015 | 59.17 | 59.52 | 58.44 | 59.17 | 6,754,938 | +0.53(+0.90%) |
May 29, 2015 | 58.47 | 58.76 | 57.77 | 58.65 | 8,065,000 | +0.34(+0.59%) |
May 28, 2015 | 57.51 | 58.53 | 57.23 | 58.30 | 6,383,332 | +0.68(+1.18%) |
May 27, 2015 | 57.48 | 58.10 | 57.09 | 57.62 | 5,453,367 | +0.07(+0.13%) |
May 26, 2015 | 57.25 | 57.75 | 57.02 | 57.54 | 6,933,798 | -0.22(-0.38%) |
May 22, 2015 | 57.24 | 57.76 | 57.76 | 57.76 | 4,987,579 | +0.05(+0.08%) |
May 21, 2015 | 57.70 | 58.08 | 57.39 | 57.72 | 4,613,204 | +0.25(+0.43%) |
May 20, 2015 | 57.18 | 57.78 | 56.86 | 57.47 | 4,836,467 | +0.59(+1.03%) |
May 19, 2015 | 57.39 | 57.60 | 56.86 | 56.88 | 6,894,011 | -1.05(-1.81%) |
May 18, 2015 | 57.32 | 58.02 | 57.19 | 57.93 | 4,278,636 | +0.30(+0.52%) |
May 15, 2015 | 57.08 | 57.84 | 56.70 | 57.63 | 3,632,784 | +0.41(+0.72%) |
May 14, 2015 | 57.21 | 57.89 | 57.15 | 57.22 | 3,276,454 | +0.09(+0.16%) |
May 13, 2015 | 57.80 | 58.00 | 56.77 | 57.13 | 4,699,448 | -0.38(-0.67%) |
May 12, 2015 | 57.54 | 57.73 | 57.01 | 57.51 | 5,467,736 | +0.00(+0.00%) |
May 11, 2015 | 58.56 | 58.63 | 57.46 | 57.51 | 6,647,288 | -0.92(-1.57%) |
May 08, 2015 | 58.76 | 58.79 | 57.54 | 58.43 | 8,283,602 | +0.22(+0.37%) |
May 07, 2015 | 58.96 | 59.22 | 57.88 | 58.21 | 8,937,156 | -1.36(-2.28%) |
May 06, 2015 | 61.50 | 61.52 | 59.24 | 59.57 | 9,066,157 | +0.60(+1.02%) |
May 05, 2015 | 60.47 | 60.81 | 58.87 | 58.97 | 6,501,391 | -1.06(-1.76%) |
May 04, 2015 | 60.45 | 60.52 | 59.56 | 60.03 | 3,704,254 | -0.35(-0.58%) |
May 01, 2015 | 59.97 | 60.45 | 59.74 | 60.38 | 4,468,688 | +0.30(+0.50%) |
Apr 30, 2015 | 60.30 | 60.48 | 59.55 | 60.08 | 5,139,821 | -0.01(-0.01%) |
Apr 29, 2015 | 59.64 | 60.21 | 59.48 | 60.09 | 5,239,297 | +0.31(+0.51%) |
Apr 28, 2015 | 59.42 | 59.87 | 59.11 | 59.78 | 3,663,276 | +0.20(+0.34%) |
Apr 27, 2015 | 60.11 | 60.33 | 59.56 | 59.58 | 6,227,780 | -0.26(-0.43%) |
Apr 24, 2015 | 59.77 | 60.00 | 59.40 | 59.83 | 4,575,751 | -0.20(-0.34%) |
Apr 23, 2015 | 59.89 | 60.57 | 59.73 | 60.03 | 4,566,885 | +0.34(+0.57%) |
Apr 22, 2015 | 59.76 | 59.95 | 59.07 | 59.70 | 4,621,374 | +0.11(+0.18%) |
Apr 21, 2015 | 60.28 | 60.36 | 59.43 | 59.59 | 3,976,195 | -0.69(-1.14%) |
Apr 20, 2015 | 60.47 | 61.08 | 60.20 | 60.28 | 5,174,550 | -0.12(-0.20%) |
Apr 17, 2015 | 60.63 | 60.84 | 59.79 | 60.40 | 8,771,957 | -0.63(-1.03%) |
Apr 16, 2015 | 60.88 | 61.31 | 60.27 | 61.03 | 7,347,284 | -0.11(-0.17%) |
Apr 15, 2015 | 60.15 | 61.55 | 59.81 | 61.14 | 9,021,446 | +1.66(+2.79%) |
Apr 14, 2015 | 58.77 | 59.69 | 58.68 | 59.48 | 6,097,581 | +1.17(+2.01%) |
Apr 13, 2015 | 59.14 | 59.28 | 58.27 | 58.31 | 3,539,652 | -0.53(-0.90%) |
Apr 10, 2015 | 58.59 | 58.89 | 58.21 | 58.84 | 4,450,705 | +0.46(+0.80%) |
Apr 09, 2015 | 57.48 | 58.54 | 57.45 | 58.38 | 5,467,494 | +0.92(+1.61%) |
Apr 08, 2015 | 57.77 | 57.91 | 57.36 | 57.45 | 6,785,852 | -0.16(-0.27%) |
Apr 07, 2015 | 57.45 | 57.84 | 57.02 | 57.61 | 5,975,743 | +0.22(+0.39%) |
Apr 06, 2015 | 56.22 | 57.76 | 55.88 | 57.39 | 9,329,399 | +1.47(+2.63%) |
Apr 02, 2015 | 55.23 | 55.92 | 55.92 | 55.92 | 7,036,395 | +0.23(+0.42%) |
Apr 01, 2015 | 55.67 | 55.94 | 55.11 | 55.68 | 5,905,216 | +0.93(+1.70%) |
Mar 31, 2015 | 54.75 | 55.29 | 54.52 | 54.75 | 6,523,450 | -0.73(-1.32%) |
Mar 30, 2015 | 55.08 | 55.74 | 55.02 | 55.49 | 5,209,087 | +0.95(+1.73%) |
Mar 27, 2015 | 54.78 | 55.23 | 54.42 | 54.54 | 4,798,370 | -0.76(-1.37%) |
Mar 26, 2015 | 55.96 | 56.03 | 54.84 | 55.30 | 6,602,965 | +0.01(+0.01%) |
Mar 25, 2015 | 54.74 | 55.68 | 54.54 | 55.29 | 6,377,554 | +0.95(+1.75%) |
Mar 24, 2015 | 54.68 | 54.93 | 54.31 | 54.34 | 3,815,587 | -0.31(-0.56%) |
Mar 23, 2015 | 54.84 | 55.33 | 54.63 | 54.65 | 5,022,847 | +0.10(+0.19%) |
Mar 20, 2015 | 54.35 | 55.42 | 54.24 | 54.54 | 17,875,640 | +0.64(+1.18%) |
Mar 19, 2015 | 54.61 | 54.85 | 53.78 | 53.91 | 7,287,619 | -1.61(-2.89%) |
Mar 18, 2015 | 54.05 | 55.95 | 53.82 | 55.51 | 5,575,058 | +1.24(+2.28%) |
Mar 17, 2015 | 54.75 | 54.93 | 54.13 | 54.27 | 5,255,040 | -0.56(-1.03%) |
Mar 16, 2015 | 54.29 | 54.88 | 54.08 | 54.84 | 7,256,060 | +0.20(+0.37%) |
Mar 13, 2015 | 55.35 | 55.47 | 54.30 | 54.63 | 8,265,740 | -1.31(-2.33%) |
Mar 12, 2015 | 56.04 | 56.29 | 55.68 | 55.94 | 5,691,355 | +0.24(+0.43%) |
Mar 11, 2015 | 55.22 | 56.01 | 55.17 | 55.70 | 4,610,113 | +0.33(+0.60%) |
Mar 10, 2015 | 55.41 | 55.89 | 55.17 | 55.37 | 5,592,631 | -0.73(-1.31%) |
Mar 09, 2015 | 56.10 | 56.84 | 55.95 | 56.10 | 4,532,628 | +0.02(+0.04%) |
Mar 06, 2015 | 57.30 | 57.65 | 55.89 | 56.08 | 6,780,108 | -1.50(-2.61%) |
Mar 05, 2015 | 58.06 | 58.11 | 57.35 | 57.58 | 4,864,331 | -0.62(-1.07%) |
Mar 04, 2015 | 57.87 | 58.24 | 57.39 | 58.20 | 4,329,001 | +0.24(+0.41%) |
Mar 03, 2015 | 57.81 | 58.55 | 57.57 | 57.97 | 5,753,438 | +0.20(+0.35%) |
Mar 02, 2015 | 57.86 | 57.86 | 56.96 | 57.77 | 5,996,858 | -0.10(-0.18%) |
Feb 27, 2015 | 58.43 | 58.58 | 57.72 | 57.87 | 6,895,354 | -0.33(-0.56%) |
Feb 26, 2015 | 58.96 | 59.16 | 57.85 | 58.20 | 6,320,223 | -1.40(-2.36%) |
Feb 25, 2015 | 59.38 | 59.83 | 59.24 | 59.60 | 3,892,496 | +0.34(+0.58%) |
Feb 24, 2015 | 59.80 | 59.87 | 58.95 | 59.26 | 3,648,268 | -0.04(-0.06%) |
Feb 23, 2015 | 58.98 | 59.86 | 58.78 | 59.30 | 4,255,682 | -0.22(-0.37%) |
Feb 20, 2015 | 60.06 | 60.27 | 59.26 | 59.52 | 5,091,091 | -0.38(-0.63%) |
Feb 19, 2015 | 58.75 | 60.46 | 58.71 | 59.90 | 6,084,743 | -0.56(-0.93%) |
Feb 18, 2015 | 61.33 | 61.29 | 60.37 | 60.46 | 6,985,879 | -0.86(-1.41%) |
Feb 17, 2015 | 61.32 | 61.73 | 60.97 | 61.33 | 6,043,527 | -0.43(-0.70%) |
Feb 13, 2015 | 61.79 | 61.76 | 61.76 | 61.76 | 6,086,876 | +0.80(+1.30%) |
Feb 12, 2015 | 60.14 | 61.10 | 59.86 | 60.96 | 8,088,671 | +1.53(+2.58%) |
Feb 11, 2015 | 59.38 | 59.99 | 58.75 | 59.43 | 6,497,093 | -0.99(-1.64%) |
Feb 10, 2015 | 60.36 | 60.57 | 59.07 | 60.42 | 7,576,037 | +0.04(+0.06%) |
Feb 09, 2015 | 61.11 | 61.84 | 60.23 | 60.38 | 8,845,045 | -0.36(-0.60%) |
Feb 06, 2015 | 61.67 | 61.86 | 60.66 | 60.75 | 6,300,281 | -0.27(-0.45%) |
Feb 05, 2015 | 60.83 | 61.60 | 60.52 | 61.02 | 7,061,112 | +0.94(+1.57%) |
Feb 04, 2015 | 60.17 | 60.69 | 59.48 | 60.08 | 9,246,860 | -0.97(-1.58%) |
Feb 03, 2015 | 60.40 | 61.15 | 59.89 | 61.04 | 9,604,447 | +1.48(+2.48%) |
Feb 02, 2015 | 60.77 | 61.07 | 58.38 | 59.56 | 10,705,766 | +0.12(+0.20%) |
Jan 30, 2015 | 57.83 | 60.45 | 57.46 | 59.45 | 12,405,353 | +1.26(+2.16%) |
Jan 29, 2015 | 58.18 | 58.26 | 56.14 | 58.19 | 8,474,675 | +1.34(+2.37%) |
Jan 28, 2015 | 58.77 | 59.01 | 56.68 | 56.85 | 8,309,567 | -2.16(-3.66%) |
Jan 27, 2015 | 59.39 | 59.81 | 58.72 | 59.01 | 6,012,903 | -0.68(-1.13%) |
Jan 26, 2015 | 58.61 | 59.71 | 58.18 | 59.68 | 5,209,753 | +1.09(+1.86%) |
Jan 23, 2015 | 58.48 | 59.36 | 58.08 | 58.59 | 6,553,992 | -0.01(-0.01%) |
Jan 22, 2015 | 59.45 | 59.45 | 57.75 | 58.60 | 7,024,991 | -0.28(-0.48%) |
Jan 21, 2015 | 58.28 | 59.11 | 58.06 | 58.88 | 6,044,605 | +0.91(+1.58%) |
Jan 20, 2015 | 57.77 | 57.97 | 56.41 | 57.97 | 7,549,763 | -0.04(-0.06%) |
Jan 16, 2015 | 56.82 | 58.15 | 56.77 | 58.00 | 8,833,652 | +1.54(+2.72%) |
Jan 15, 2015 | 56.92 | 57.12 | 55.69 | 56.47 | 9,758,961 | +0.38(+0.68%) |
Jan 14, 2015 | 54.85 | 56.31 | 54.35 | 56.09 | 9,451,624 | +0.38(+0.68%) |
Jan 13, 2015 | 55.72 | 56.53 | 55.17 | 55.71 | 9,533,856 | +0.01(+0.03%) |
Jan 12, 2015 | 56.71 | 56.85 | 55.45 | 55.69 | 9,591,653 | -1.92(-3.34%) |
Jan 09, 2015 | 58.07 | 58.11 | 56.53 | 57.62 | 7,003,154 | -0.11(-0.19%) |
Jan 08, 2015 | 57.82 | 58.52 | 57.57 | 57.73 | 9,038,401 | +0.51(+0.88%) |
Jan 07, 2015 | 57.92 | 58.17 | 56.47 | 57.22 | 7,368,503 | +0.01(+0.01%) |
Jan 06, 2015 | 57.27 | 58.13 | 56.52 | 57.22 | 8,124,885 | -0.49(-0.85%) |
Jan 05, 2015 | 58.99 | 58.99 | 57.15 | 57.71 | 8,091,938 | -2.22(-3.71%) |
Jan 02, 2015 | 59.45 | 60.26 | 58.91 | 59.93 | 4,891,315 | +0.03(+0.05%) |
Dec 31, 2014 | 59.91 | 59.90 | 59.90 | 59.90 | 4,785,256 | -0.59(-0.97%) |
Dec 30, 2014 | 60.69 | 60.70 | 59.75 | 60.49 | 5,565,030 | -0.23(-0.38%) |
Dec 29, 2014 | 61.36 | 61.75 | 60.36 | 60.72 | 5,647,370 | -0.25(-0.41%) |
Dec 26, 2014 | 61.29 | 61.43 | 60.55 | 60.97 | 3,592,539 | -0.14(-0.23%) |
Dec 24, 2014 | 61.06 | 61.11 | 61.11 | 61.11 | 4,164,725 | -0.49(-0.80%) |
Dec 23, 2014 | 60.39 | 61.86 | 60.15 | 61.60 | 10,446,440 | +1.57(+2.61%) |
Dec 22, 2014 | 60.33 | 60.55 | 58.86 | 60.03 | 9,631,053 | -0.54(-0.90%) |
Dec 19, 2014 | 58.66 | 60.58 | 58.22 | 60.58 | 14,129,302 | +1.75(+2.97%) |
Dec 18, 2014 | 59.16 | 59.44 | 57.28 | 58.83 | 10,818,926 | +1.02(+1.76%) |
Dec 17, 2014 | 55.56 | 58.17 | 55.52 | 57.81 | 11,774,659 | +2.52(+4.56%) |
Dec 16, 2014 | 53.85 | 56.85 | 53.74 | 55.29 | 11,954,829 | +0.93(+1.71%) |
Dec 15, 2014 | 55.78 | 56.33 | 54.17 | 54.36 | 8,811,334 | -0.79(-1.43%) |
Dec 12, 2014 | 54.96 | 56.26 | 54.50 | 55.15 | 9,636,063 | -0.64(-1.15%) |
Dec 11, 2014 | 55.49 | 57.02 | 55.48 | 55.79 | 8,105,816 | -0.04(-0.08%) |
Dec 10, 2014 | 56.21 | 56.65 | 55.26 | 55.83 | 10,452,772 | -1.72(-2.98%) |
Dec 09, 2014 | 56.43 | 57.94 | 56.33 | 57.55 | 10,167,114 | +1.00(+1.76%) |
Dec 08, 2014 | 58.93 | 59.07 | 56.32 | 56.56 | 12,609,628 | -3.46(-5.76%) |
Dec 05, 2014 | 60.43 | 60.43 | 59.80 | 60.01 | 9,727,805 | -0.78(-1.28%) |
Dec 04, 2014 | 60.50 | 61.10 | 60.29 | 60.79 | 9,310,179 | -0.41(-0.67%) |
Dec 03, 2014 | 59.91 | 61.27 | 59.41 | 61.20 | 12,319,013 | +1.77(+2.99%) |
Dec 02, 2014 | 58.16 | 59.97 | 58.04 | 59.43 | 16,396,718 | +0.91(+1.56%) |
Dec 01, 2014 | 56.96 | 58.96 | 56.24 | 58.52 | 21,876,240 | +2.13(+3.78%) |
Nov 28, 2014 | 58.14 | 58.25 | 55.49 | 56.38 | 12,404,458 | -4.50(-7.38%) |
Nov 26, 2014 | 61.22 | 60.88 | 60.88 | 60.88 | 8,316,386 | -0.16(-0.27%) |
Nov 25, 2014 | 62.36 | 62.46 | 60.89 | 61.04 | 9,646,790 | -1.34(-2.15%) |
Nov 24, 2014 | 62.59 | 62.74 | 62.00 | 62.38 | 7,973,045 | +0.47(+0.75%) |
Nov 21, 2014 | 62.23 | 62.43 | 61.44 | 61.92 | 9,588,402 | +0.52(+0.84%) |
Nov 20, 2014 | 60.81 | 61.48 | 60.79 | 61.40 | 5,302,241 | +0.59(+0.96%) |
Nov 19, 2014 | 61.09 | 61.30 | 60.36 | 60.81 | 6,160,929 | -0.44(-0.72%) |
Nov 18, 2014 | 60.89 | 61.53 | 60.57 | 61.25 | 7,030,795 | +0.54(+0.88%) |
Nov 17, 2014 | 61.14 | 61.14 | 60.59 | 60.72 | 10,067,640 | -0.54(-0.88%) |
Nov 14, 2014 | 61.36 | 61.86 | 60.97 | 61.25 | 7,732,886 | +0.26(+0.43%) |
Nov 13, 2014 | 61.97 | 62.38 | 60.14 | 60.99 | 11,217,447 | -1.63(-2.60%) |
Nov 12, 2014 | 62.40 | 63.00 | 62.16 | 62.62 | 7,815,737 | -0.37(-0.58%) |
Nov 11, 2014 | 62.05 | 63.13 | 61.54 | 62.98 | 7,409,502 | +0.83(+1.34%) |
Nov 10, 2014 | 62.60 | 63.04 | 61.80 | 62.15 | 6,472,593 | -0.08(-0.13%) |
Nov 07, 2014 | 61.13 | 62.52 | 60.96 | 62.23 | 7,690,604 | +1.16(+1.90%) |
Nov 06, 2014 | 60.02 | 61.23 | 60.02 | 61.07 | 10,915,942 | -0.05(-0.08%) |
Nov 05, 2014 | 60.90 | 61.44 | 60.14 | 61.12 | 6,010,847 | +0.81(+1.35%) |
Nov 04, 2014 | 60.62 | 60.86 | 59.73 | 60.31 | 8,234,695 | -1.29(-2.09%) |