Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 53.46 | 53.96 | 53.10 | 53.31 | 1,785,126 | -0.35(-0.65%) |
Aug 28, 2015 | 53.67 | 53.86 | 53.37 | 53.66 | 1,590,553 | +0.03(+0.05%) |
Aug 27, 2015 | 54.03 | 54.38 | 52.80 | 53.64 | 2,735,538 | -0.08(-0.15%) |
Aug 26, 2015 | 53.00 | 53.73 | 52.01 | 53.72 | 2,193,009 | +1.80(+3.46%) |
Aug 25, 2015 | 53.80 | 53.80 | 51.90 | 51.92 | 2,163,463 | -0.57(-1.08%) |
Aug 24, 2015 | 53.22 | 54.03 | 51.46 | 52.49 | 3,303,090 | -2.24(-4.10%) |
Aug 21, 2015 | 56.17 | 56.53 | 54.72 | 54.73 | 1,896,984 | -1.84(-3.26%) |
Aug 20, 2015 | 56.74 | 57.14 | 56.41 | 56.57 | 1,449,427 | -0.71(-1.25%) |
Aug 19, 2015 | 57.10 | 57.78 | 56.88 | 57.28 | 1,497,834 | -0.01(-0.01%) |
Aug 18, 2015 | 57.57 | 57.76 | 56.90 | 57.29 | 1,596,001 | -0.24(-0.42%) |
Aug 17, 2015 | 56.98 | 57.57 | 56.75 | 57.53 | 2,774,362 | +0.66(+1.16%) |
Aug 14, 2015 | 57.21 | 58.21 | 56.32 | 56.87 | 8,915,369 | +2.34(+4.28%) |
Aug 13, 2015 | 54.36 | 55.03 | 54.27 | 54.53 | 5,606,760 | -0.43(-0.78%) |
Aug 12, 2015 | 54.92 | 55.19 | 53.76 | 54.96 | 2,421,840 | -0.53(-0.96%) |
Aug 11, 2015 | 55.04 | 56.13 | 54.78 | 55.49 | 2,334,310 | +0.18(+0.33%) |
Aug 10, 2015 | 54.89 | 55.62 | 54.76 | 55.31 | 1,566,616 | +0.79(+1.44%) |
Aug 07, 2015 | 54.23 | 54.60 | 54.03 | 54.52 | 1,527,440 | +0.31(+0.58%) |
Aug 06, 2015 | 54.92 | 54.96 | 53.79 | 54.21 | 2,005,304 | -0.75(-1.36%) |
Aug 05, 2015 | 55.74 | 56.47 | 54.92 | 54.96 | 3,171,028 | -0.55(-0.98%) |
Aug 04, 2015 | 55.38 | 55.65 | 55.13 | 55.51 | 1,341,563 | +0.25(+0.45%) |
Aug 03, 2015 | 55.48 | 55.61 | 54.99 | 55.26 | 791,968 | -0.28(-0.51%) |
Jul 31, 2015 | 55.85 | 55.91 | 55.49 | 55.54 | 1,905,047 | -0.02(-0.04%) |
Jul 30, 2015 | 55.48 | 55.85 | 55.38 | 55.56 | 1,398,712 | +0.03(+0.05%) |
Jul 29, 2015 | 55.63 | 55.83 | 55.41 | 55.54 | 1,877,157 | +0.01(+0.01%) |
Jul 28, 2015 | 56.39 | 56.39 | 55.48 | 55.53 | 2,085,713 | -0.76(-1.34%) |
Jul 27, 2015 | 56.02 | 56.35 | 55.70 | 56.29 | 1,561,566 | +0.09(+0.17%) |
Jul 24, 2015 | 56.93 | 57.05 | 56.17 | 56.19 | 1,354,719 | -0.60(-1.05%) |
Jul 23, 2015 | 57.50 | 57.67 | 56.75 | 56.79 | 1,078,509 | -0.71(-1.23%) |
Jul 22, 2015 | 57.05 | 57.94 | 56.97 | 57.49 | 1,374,109 | +0.52(+0.91%) |
Jul 21, 2015 | 57.38 | 57.81 | 56.96 | 56.98 | 1,649,539 | -0.45(-0.79%) |
Jul 20, 2015 | 57.45 | 57.81 | 57.26 | 57.43 | 998,495 | +0.17(+0.31%) |
Jul 17, 2015 | 57.68 | 57.69 | 57.17 | 57.25 | 1,019,919 | -0.63(-1.08%) |
Jul 16, 2015 | 57.27 | 58.40 | 57.02 | 57.88 | 2,148,192 | +0.63(+1.11%) |
Jul 15, 2015 | 56.74 | 57.63 | 56.57 | 57.25 | 1,724,288 | +0.47(+0.82%) |
Jul 14, 2015 | 56.85 | 57.01 | 56.55 | 56.78 | 1,131,670 | -0.01(-0.03%) |
Jul 13, 2015 | 56.69 | 57.09 | 56.56 | 56.80 | 1,204,710 | +0.47(+0.84%) |
Jul 10, 2015 | 56.39 | 56.40 | 55.89 | 56.32 | 1,150,347 | +0.66(+1.19%) |
Jul 09, 2015 | 56.22 | 56.22 | 55.46 | 55.66 | 1,983,107 | +0.09(+0.16%) |
Jul 08, 2015 | 56.90 | 56.90 | 55.46 | 55.57 | 2,305,915 | -1.17(-2.07%) |
Jul 07, 2015 | 54.98 | 56.79 | 54.63 | 56.74 | 3,004,978 | +1.95(+3.56%) |
Jul 06, 2015 | 54.24 | 55.08 | 54.20 | 54.79 | 1,217,601 | +0.12(+0.21%) |
Jul 02, 2015 | 54.82 | 54.68 | 54.68 | 54.68 | 904,017 | -0.13(-0.24%) |
Jul 01, 2015 | 54.60 | 54.83 | 54.25 | 54.81 | 906,479 | +0.58(+1.07%) |
Jun 30, 2015 | 54.59 | 54.64 | 53.88 | 54.23 | 1,612,894 | +0.15(+0.27%) |
Jun 29, 2015 | 54.90 | 55.15 | 54.04 | 54.08 | 2,200,297 | -1.38(-2.49%) |
Jun 26, 2015 | 54.83 | 55.58 | 54.83 | 55.46 | 1,153,057 | +0.56(+1.02%) |
Jun 25, 2015 | 55.43 | 55.66 | 54.82 | 54.90 | 1,171,297 | -0.32(-0.58%) |
Jun 24, 2015 | 55.29 | 55.63 | 55.19 | 55.22 | 1,460,404 | -0.11(-0.20%) |
Jun 23, 2015 | 55.09 | 55.70 | 54.92 | 55.33 | 1,309,952 | +0.42(+0.77%) |
Jun 22, 2015 | 55.01 | 55.30 | 54.80 | 54.91 | 972,772 | +0.16(+0.29%) |
Jun 19, 2015 | 54.79 | 55.26 | 54.59 | 54.75 | 1,724,057 | -0.24(-0.44%) |
Jun 18, 2015 | 54.74 | 55.10 | 54.62 | 54.99 | 1,600,704 | +0.31(+0.57%) |
Jun 17, 2015 | 53.75 | 54.94 | 53.72 | 54.68 | 2,343,321 | +1.28(+2.40%) |
Jun 16, 2015 | 53.19 | 53.53 | 53.19 | 53.40 | 953,171 | +0.15(+0.29%) |
Jun 15, 2015 | 53.45 | 53.71 | 53.02 | 53.24 | 1,139,362 | -0.60(-1.12%) |
Jun 12, 2015 | 53.39 | 53.93 | 53.22 | 53.85 | 1,277,200 | +0.26(+0.49%) |
Jun 11, 2015 | 53.68 | 54.17 | 53.55 | 53.59 | 1,065,285 | +0.01(+0.01%) |
Jun 10, 2015 | 53.58 | 53.67 | 53.29 | 53.58 | 889,643 | +0.33(+0.62%) |
Jun 09, 2015 | 53.43 | 53.66 | 53.08 | 53.25 | 1,242,635 | -0.17(-0.31%) |
Jun 08, 2015 | 53.50 | 53.84 | 53.32 | 53.42 | 1,182,434 | -0.14(-0.26%) |
Jun 05, 2015 | 53.32 | 53.75 | 53.13 | 53.56 | 1,435,201 | +0.19(+0.35%) |
Jun 04, 2015 | 52.94 | 53.95 | 52.41 | 53.37 | 1,830,554 | -0.70(-1.29%) |
Jun 03, 2015 | 53.56 | 54.23 | 53.51 | 54.07 | 1,292,151 | +0.52(+0.98%) |
Jun 02, 2015 | 53.16 | 54.36 | 53.16 | 53.54 | 2,377,188 | +0.23(+0.42%) |
Jun 01, 2015 | 52.88 | 53.76 | 52.87 | 53.32 | 1,918,553 | +0.44(+0.84%) |
May 29, 2015 | 53.51 | 53.66 | 52.78 | 52.87 | 2,075,747 | -0.72(-1.34%) |
May 28, 2015 | 53.94 | 54.10 | 53.44 | 53.59 | 1,671,973 | -0.25(-0.47%) |
May 27, 2015 | 53.90 | 54.10 | 53.42 | 53.85 | 1,674,794 | -0.03(-0.05%) |
May 26, 2015 | 54.70 | 55.61 | 53.80 | 53.88 | 2,830,707 | -0.61(-1.12%) |
May 22, 2015 | 54.56 | 54.48 | 54.48 | 54.48 | 1,482,791 | -0.07(-0.13%) |
May 21, 2015 | 53.93 | 54.68 | 53.72 | 54.56 | 1,532,137 | +0.45(+0.83%) |
May 20, 2015 | 53.98 | 54.25 | 53.70 | 54.11 | 1,539,329 | +0.17(+0.32%) |
May 19, 2015 | 54.48 | 54.59 | 53.85 | 53.93 | 1,808,362 | -0.50(-0.92%) |
May 18, 2015 | 54.25 | 54.47 | 53.83 | 54.43 | 2,190,901 | +0.26(+0.48%) |
May 15, 2015 | 54.02 | 54.56 | 53.26 | 54.17 | 5,323,951 | +0.47(+0.88%) |
May 14, 2015 | 54.93 | 54.98 | 53.50 | 53.70 | 4,866,124 | -1.46(-2.65%) |
May 13, 2015 | 55.58 | 55.80 | 54.85 | 55.17 | 1,599,305 | -0.56(-1.00%) |
May 12, 2015 | 55.42 | 56.05 | 55.31 | 55.72 | 1,463,951 | -0.02(-0.04%) |
May 11, 2015 | 55.90 | 56.09 | 55.72 | 55.74 | 1,260,414 | -0.22(-0.39%) |
May 08, 2015 | 56.08 | 56.52 | 55.79 | 55.96 | 1,599,437 | +0.35(+0.64%) |
May 07, 2015 | 54.75 | 55.82 | 54.65 | 55.61 | 1,906,829 | +0.97(+1.78%) |
May 06, 2015 | 54.73 | 54.96 | 54.04 | 54.64 | 1,597,972 | +0.01(+0.01%) |
May 05, 2015 | 55.03 | 55.32 | 54.56 | 54.63 | 1,388,284 | -0.44(-0.80%) |
May 04, 2015 | 55.23 | 55.28 | 54.86 | 55.07 | 1,743,901 | -0.04(-0.08%) |
May 01, 2015 | 54.63 | 55.21 | 54.63 | 55.11 | 2,371,770 | +0.39(+0.71%) |
Apr 30, 2015 | 55.25 | 55.43 | 54.51 | 54.72 | 2,561,461 | -0.77(-1.38%) |
Apr 29, 2015 | 55.88 | 56.03 | 55.19 | 55.49 | 1,574,642 | -0.52(-0.93%) |
Apr 28, 2015 | 55.58 | 56.25 | 55.10 | 56.01 | 1,581,376 | +0.16(+0.29%) |
Apr 27, 2015 | 56.85 | 57.17 | 55.82 | 55.85 | 1,274,946 | -0.75(-1.33%) |
Apr 24, 2015 | 56.98 | 56.98 | 56.56 | 56.61 | 814,205 | -0.24(-0.42%) |
Apr 23, 2015 | 56.49 | 57.08 | 56.46 | 56.85 | 925,080 | +0.35(+0.62%) |
Apr 22, 2015 | 56.11 | 56.51 | 55.80 | 56.50 | 1,095,226 | +0.29(+0.52%) |
Apr 21, 2015 | 55.67 | 56.36 | 55.67 | 56.21 | 1,405,973 | +0.66(+1.19%) |
Apr 20, 2015 | 55.68 | 55.69 | 55.22 | 55.55 | 1,455,462 | +0.20(+0.35%) |
Apr 17, 2015 | 56.45 | 56.57 | 55.28 | 55.35 | 2,881,826 | -1.50(-2.64%) |
Apr 16, 2015 | 56.56 | 56.99 | 56.35 | 56.85 | 1,437,312 | +0.25(+0.43%) |
Apr 15, 2015 | 57.56 | 57.90 | 56.54 | 56.61 | 1,470,393 | -0.75(-1.30%) |
Apr 14, 2015 | 57.81 | 57.97 | 57.02 | 57.35 | 1,210,316 | -0.62(-1.07%) |
Apr 13, 2015 | 57.94 | 58.53 | 57.73 | 57.98 | 1,063,862 | -0.14(-0.24%) |
Apr 10, 2015 | 58.07 | 58.52 | 57.90 | 58.11 | 847,972 | +0.17(+0.29%) |
Apr 09, 2015 | 58.40 | 58.61 | 57.71 | 57.95 | 1,432,158 | -0.35(-0.61%) |
Apr 08, 2015 | 57.93 | 58.50 | 57.76 | 58.30 | 1,709,304 | +0.46(+0.80%) |
Apr 07, 2015 | 58.13 | 58.49 | 57.81 | 57.84 | 756,767 | -0.31(-0.54%) |
Apr 06, 2015 | 57.69 | 58.52 | 57.40 | 58.15 | 1,363,406 | +0.24(+0.41%) |
Apr 02, 2015 | 57.61 | 57.91 | 57.91 | 57.91 | 1,525,733 | +0.30(+0.52%) |
Apr 01, 2015 | 58.11 | 58.13 | 57.26 | 57.61 | 1,394,845 | -0.56(-0.96%) |
Mar 31, 2015 | 57.72 | 58.92 | 57.60 | 58.17 | 1,614,108 | +0.22(+0.37%) |
Mar 30, 2015 | 57.90 | 58.33 | 57.69 | 57.95 | 1,453,128 | +0.21(+0.36%) |
Mar 27, 2015 | 57.17 | 58.02 | 57.02 | 57.74 | 934,240 | +0.43(+0.75%) |
Mar 26, 2015 | 57.61 | 57.74 | 56.99 | 57.32 | 1,522,376 | -0.53(-0.91%) |
Mar 25, 2015 | 59.03 | 59.10 | 57.83 | 57.85 | 1,354,356 | -1.27(-2.16%) |
Mar 24, 2015 | 59.23 | 59.63 | 59.09 | 59.12 | 1,000,153 | -0.26(-0.44%) |
Mar 23, 2015 | 59.39 | 60.23 | 59.08 | 59.38 | 1,393,113 | -0.24(-0.40%) |
Mar 20, 2015 | 58.87 | 59.69 | 58.78 | 59.62 | 1,606,762 | +0.81(+1.38%) |
Mar 19, 2015 | 58.34 | 58.87 | 58.16 | 58.81 | 1,056,922 | +0.51(+0.88%) |
Mar 18, 2015 | 58.12 | 58.50 | 57.35 | 58.29 | 1,324,160 | +0.20(+0.35%) |
Mar 17, 2015 | 57.94 | 58.30 | 57.78 | 58.09 | 1,004,421 | -0.01(-0.02%) |
Mar 16, 2015 | 58.30 | 58.55 | 57.56 | 58.11 | 2,223,440 | -0.09(-0.16%) |
Mar 13, 2015 | 58.12 | 58.34 | 57.71 | 58.20 | 825,508 | +0.06(+0.10%) |
Mar 12, 2015 | 57.58 | 58.24 | 57.54 | 58.14 | 1,069,799 | +0.73(+1.27%) |
Mar 11, 2015 | 57.53 | 57.87 | 57.36 | 57.41 | 919,927 | -0.12(-0.21%) |
Mar 10, 2015 | 57.96 | 58.13 | 57.36 | 57.53 | 1,611,820 | -0.65(-1.12%) |
Mar 09, 2015 | 58.53 | 58.53 | 57.94 | 58.19 | 1,325,862 | -0.38(-0.64%) |
Mar 06, 2015 | 57.99 | 59.04 | 57.96 | 58.56 | 1,927,977 | +0.15(+0.26%) |
Mar 05, 2015 | 57.94 | 59.02 | 57.76 | 58.41 | 2,103,718 | +0.51(+0.88%) |
Mar 04, 2015 | 57.58 | 58.03 | 57.22 | 57.90 | 1,606,878 | -0.01(-0.03%) |
Mar 03, 2015 | 58.49 | 58.58 | 57.74 | 57.92 | 1,093,352 | -0.51(-0.88%) |
Mar 02, 2015 | 58.30 | 58.58 | 57.86 | 58.43 | 1,658,756 | +0.18(+0.31%) |
Feb 27, 2015 | 58.71 | 59.19 | 58.19 | 58.25 | 1,826,613 | -0.30(-0.52%) |
Feb 26, 2015 | 58.76 | 58.98 | 58.43 | 58.55 | 1,356,274 | -0.25(-0.42%) |
Feb 25, 2015 | 58.29 | 59.09 | 57.95 | 58.80 | 2,078,661 | +0.72(+1.25%) |
Feb 24, 2015 | 58.35 | 58.75 | 57.87 | 58.08 | 1,724,785 | -0.40(-0.68%) |
Feb 23, 2015 | 58.91 | 58.91 | 58.14 | 58.47 | 2,843,414 | -0.45(-0.77%) |
Feb 20, 2015 | 55.99 | 58.96 | 55.96 | 58.93 | 9,487,767 | +3.32(+5.96%) |
Feb 19, 2015 | 56.43 | 56.69 | 55.38 | 55.61 | 5,399,890 | -0.66(-1.17%) |
Feb 18, 2015 | 56.79 | 57.18 | 55.92 | 56.27 | 2,884,720 | -0.61(-1.08%) |
Feb 17, 2015 | 56.41 | 57.26 | 56.36 | 56.88 | 2,083,716 | -0.37(-0.64%) |
Feb 13, 2015 | 57.33 | 57.25 | 57.25 | 57.25 | 982,362 | +0.03(+0.05%) |
Feb 12, 2015 | 57.13 | 57.28 | 56.65 | 57.22 | 1,259,804 | +0.25(+0.43%) |
Feb 11, 2015 | 57.31 | 57.50 | 56.75 | 56.97 | 1,488,568 | -0.17(-0.29%) |
Feb 10, 2015 | 56.95 | 57.23 | 56.76 | 57.14 | 1,383,132 | +0.53(+0.94%) |
Feb 09, 2015 | 56.16 | 56.74 | 56.16 | 56.61 | 1,430,003 | +0.01(+0.03%) |
Feb 06, 2015 | 57.00 | 57.13 | 56.34 | 56.59 | 1,116,333 | -0.19(-0.33%) |
Feb 05, 2015 | 56.99 | 57.44 | 56.59 | 56.78 | 1,310,220 | -0.10(-0.18%) |
Feb 04, 2015 | 56.59 | 57.11 | 56.33 | 56.88 | 1,676,584 | +0.01(+0.01%) |
Feb 03, 2015 | 55.55 | 56.89 | 55.37 | 56.87 | 1,889,162 | +1.67(+3.03%) |
Feb 02, 2015 | 54.83 | 55.32 | 53.72 | 55.20 | 1,797,178 | +0.27(+0.49%) |
Jan 30, 2015 | 55.78 | 56.08 | 54.88 | 54.93 | 1,787,685 | -1.49(-2.64%) |
Jan 29, 2015 | 56.30 | 56.80 | 55.75 | 56.43 | 1,495,425 | +0.30(+0.53%) |
Jan 28, 2015 | 57.10 | 57.59 | 56.07 | 56.13 | 1,877,563 | -0.62(-1.09%) |
Jan 27, 2015 | 55.76 | 57.14 | 55.55 | 56.75 | 2,149,954 | +0.53(+0.94%) |
Jan 26, 2015 | 55.42 | 56.26 | 55.30 | 56.22 | 1,705,479 | +0.66(+1.18%) |
Jan 23, 2015 | 55.87 | 56.07 | 55.51 | 55.57 | 1,371,441 | -0.23(-0.41%) |
Jan 22, 2015 | 54.93 | 55.88 | 54.78 | 55.80 | 1,571,272 | +1.03(+1.88%) |
Jan 21, 2015 | 54.46 | 55.08 | 54.42 | 54.77 | 1,398,421 | +0.19(+0.34%) |
Jan 20, 2015 | 55.51 | 55.65 | 54.23 | 54.58 | 1,762,764 | -0.85(-1.53%) |
Jan 16, 2015 | 54.76 | 55.49 | 53.97 | 55.43 | 2,155,487 | +0.80(+1.46%) |
Jan 15, 2015 | 55.54 | 56.38 | 54.59 | 54.63 | 1,337,438 | -0.91(-1.64%) |
Jan 14, 2015 | 55.21 | 55.74 | 54.75 | 55.54 | 1,781,685 | -0.66(-1.17%) |
Jan 13, 2015 | 57.09 | 57.36 | 55.82 | 56.20 | 1,539,258 | -0.31(-0.55%) |
Jan 12, 2015 | 56.51 | 56.88 | 56.25 | 56.51 | 1,322,338 | -0.09(-0.15%) |
Jan 09, 2015 | 57.51 | 57.51 | 56.45 | 56.59 | 1,349,252 | -0.92(-1.60%) |
Jan 08, 2015 | 57.64 | 57.71 | 57.25 | 57.51 | 1,707,955 | +0.26(+0.45%) |
Jan 07, 2015 | 56.30 | 57.41 | 56.03 | 57.26 | 2,386,460 | +1.90(+3.42%) |
Jan 06, 2015 | 55.84 | 56.25 | 55.02 | 55.36 | 1,991,338 | -0.35(-0.63%) |
Jan 05, 2015 | 56.02 | 56.09 | 55.47 | 55.71 | 1,635,017 | -0.79(-1.39%) |
Jan 02, 2015 | 57.43 | 57.71 | 55.94 | 56.50 | 1,209,181 | -0.74(-1.28%) |
Dec 31, 2014 | 56.98 | 57.23 | 57.23 | 57.23 | 1,914,094 | +0.45(+0.80%) |
Dec 30, 2014 | 56.89 | 57.17 | 56.68 | 56.78 | 1,070,007 | -0.30(-0.53%) |
Dec 29, 2014 | 56.41 | 57.36 | 56.33 | 57.08 | 1,143,739 | +0.73(+1.29%) |
Dec 26, 2014 | 56.44 | 56.95 | 56.28 | 56.35 | 573,973 | +0.02(+0.04%) |
Dec 24, 2014 | 56.89 | 56.33 | 56.33 | 56.33 | 485,910 | -0.42(-0.74%) |
Dec 23, 2014 | 56.05 | 56.95 | 55.97 | 56.75 | 1,186,720 | +0.87(+1.55%) |
Dec 22, 2014 | 55.63 | 56.04 | 55.27 | 55.89 | 1,132,853 | +0.30(+0.54%) |
Dec 19, 2014 | 56.13 | 56.18 | 54.94 | 55.58 | 2,631,566 | -0.30(-0.54%) |
Dec 18, 2014 | 55.53 | 55.93 | 54.95 | 55.89 | 1,490,717 | +1.26(+2.31%) |
Dec 17, 2014 | 54.07 | 54.74 | 53.80 | 54.62 | 1,602,640 | +0.67(+1.24%) |
Dec 16, 2014 | 54.26 | 54.59 | 53.82 | 53.95 | 2,135,270 | -0.43(-0.78%) |
Dec 15, 2014 | 54.11 | 54.85 | 53.66 | 54.38 | 2,261,407 | +0.56(+1.04%) |
Dec 12, 2014 | 53.28 | 54.36 | 53.12 | 53.82 | 1,432,025 | +0.33(+0.62%) |
Dec 11, 2014 | 53.39 | 54.22 | 53.32 | 53.48 | 1,693,286 | +0.58(+1.09%) |
Dec 10, 2014 | 53.88 | 54.00 | 52.84 | 52.91 | 2,076,237 | -0.90(-1.67%) |
Dec 09, 2014 | 53.35 | 53.87 | 53.18 | 53.81 | 1,754,576 | +0.05(+0.09%) |
Dec 08, 2014 | 54.19 | 54.46 | 53.56 | 53.76 | 1,690,922 | -0.71(-1.30%) |
Dec 05, 2014 | 54.66 | 54.75 | 54.33 | 54.47 | 938,444 | -0.11(-0.20%) |
Dec 04, 2014 | 54.69 | 54.83 | 54.29 | 54.57 | 1,282,070 | -0.45(-0.83%) |
Dec 03, 2014 | 54.62 | 55.16 | 54.36 | 55.03 | 1,129,450 | +0.40(+0.74%) |
Dec 02, 2014 | 54.67 | 54.94 | 54.08 | 54.62 | 1,314,046 | +0.09(+0.16%) |
Dec 01, 2014 | 54.84 | 54.91 | 54.19 | 54.54 | 1,461,357 | -0.51(-0.93%) |
Nov 28, 2014 | 54.64 | 55.65 | 54.64 | 55.05 | 785,040 | +0.68(+1.26%) |
Nov 26, 2014 | 54.59 | 54.36 | 54.36 | 54.36 | 1,374,502 | -0.11(-0.20%) |
Nov 25, 2014 | 55.09 | 55.38 | 54.40 | 54.47 | 1,674,844 | -0.27(-0.49%) |
Nov 24, 2014 | 53.98 | 54.87 | 53.90 | 54.74 | 1,615,566 | +0.84(+1.56%) |
Nov 21, 2014 | 54.36 | 54.46 | 53.78 | 53.90 | 1,645,838 | +0.09(+0.16%) |
Nov 20, 2014 | 52.84 | 54.05 | 52.74 | 53.81 | 1,635,951 | +0.83(+1.57%) |
Nov 19, 2014 | 52.74 | 53.05 | 52.41 | 52.98 | 1,425,641 | +0.21(+0.39%) |
Nov 18, 2014 | 52.41 | 52.89 | 52.18 | 52.77 | 1,836,927 | +0.18(+0.34%) |
Nov 17, 2014 | 53.02 | 53.35 | 52.46 | 52.59 | 2,252,805 | -0.65(-1.21%) |
Nov 14, 2014 | 53.26 | 54.32 | 52.89 | 53.24 | 5,768,573 | +0.66(+1.26%) |
Nov 13, 2014 | 52.20 | 52.84 | 51.94 | 52.58 | 4,183,704 | +0.29(+0.55%) |
Nov 12, 2014 | 50.63 | 52.52 | 50.40 | 52.29 | 3,751,058 | +1.70(+3.36%) |
Nov 11, 2014 | 51.90 | 51.90 | 50.49 | 50.59 | 5,172,783 | -1.37(-2.64%) |
Nov 10, 2014 | 52.79 | 52.86 | 51.55 | 51.96 | 2,326,233 | -0.75(-1.42%) |
Nov 07, 2014 | 52.71 | 53.07 | 52.45 | 52.71 | 1,887,495 | -0.18(-0.34%) |
Nov 06, 2014 | 52.00 | 53.07 | 51.87 | 52.89 | 2,097,575 | +1.02(+1.97%) |
Nov 05, 2014 | 52.05 | 52.21 | 51.65 | 51.87 | 1,314,627 | +0.17(+0.32%) |
Nov 04, 2014 | 51.74 | 51.96 | 51.28 | 51.70 | 2,176,672 | -0.37(-0.70%) |
Nov 03, 2014 | 52.11 | 52.20 | 51.68 | 52.07 | 1,338,261 | -0.05(-0.10%) |
Oct 31, 2014 | 52.61 | 52.93 | 51.89 | 52.12 | 1,746,535 | +0.14(+0.28%) |
Oct 30, 2014 | 51.18 | 52.35 | 51.11 | 51.97 | 1,607,849 | +0.74(+1.44%) |
Oct 29, 2014 | 51.15 | 51.56 | 50.91 | 51.24 | 1,303,320 | +0.09(+0.17%) |
Oct 28, 2014 | 50.90 | 51.25 | 50.40 | 51.15 | 1,636,026 | -0.30(-0.59%) |
Oct 27, 2014 | 51.14 | 51.53 | 51.11 | 51.45 | 1,246,130 | +0.34(+0.67%) |
Oct 24, 2014 | 51.30 | 51.40 | 50.74 | 51.11 | 1,764,488 | -0.41(-0.79%) |
Oct 23, 2014 | 51.35 | 51.86 | 51.21 | 51.52 | 1,727,688 | +0.52(+1.03%) |
Oct 22, 2014 | 51.39 | 51.96 | 50.93 | 50.99 | 1,618,927 | -0.42(-0.82%) |
Oct 21, 2014 | 50.75 | 51.50 | 50.47 | 51.41 | 2,021,666 | +1.13(+2.24%) |
Oct 20, 2014 | 49.32 | 50.40 | 49.20 | 50.29 | 1,604,995 | +0.78(+1.57%) |
Oct 17, 2014 | 49.32 | 49.90 | 48.66 | 49.51 | 2,467,111 | +0.47(+0.95%) |
Oct 16, 2014 | 48.39 | 49.32 | 48.09 | 49.05 | 3,023,698 | -0.13(-0.26%) |
Oct 15, 2014 | 49.48 | 49.58 | 47.95 | 49.18 | 3,941,049 | -0.93(-1.86%) |
Oct 14, 2014 | 49.75 | 50.36 | 49.63 | 50.11 | 3,107,227 | +0.55(+1.12%) |
Oct 13, 2014 | 50.05 | 50.60 | 49.51 | 49.56 | 1,834,685 | -0.72(-1.43%) |
Oct 10, 2014 | 50.17 | 51.01 | 50.01 | 50.27 | 2,036,669 | +0.16(+0.32%) |
Oct 09, 2014 | 50.45 | 51.02 | 50.07 | 50.12 | 2,885,452 | -0.60(-1.17%) |
Oct 08, 2014 | 49.78 | 50.76 | 49.51 | 50.71 | 2,177,176 | +0.97(+1.95%) |
Oct 07, 2014 | 49.94 | 50.12 | 49.49 | 49.74 | 1,817,403 | -0.46(-0.92%) |
Oct 06, 2014 | 50.55 | 50.75 | 50.19 | 50.20 | 3,024,800 | -0.25(-0.50%) |
Oct 03, 2014 | 49.69 | 50.58 | 49.59 | 50.45 | 2,526,646 | +1.05(+2.12%) |
Oct 02, 2014 | 48.45 | 49.54 | 48.41 | 49.40 | 1,959,261 | +0.90(+1.85%) |
Oct 01, 2014 | 49.07 | 49.07 | 47.43 | 48.51 | 2,765,737 | -0.57(-1.16%) |
Sep 30, 2014 | 49.23 | 49.33 | 48.72 | 49.07 | 1,774,776 | -0.21(-0.42%) |
Sep 29, 2014 | 49.14 | 49.49 | 49.00 | 49.28 | 1,404,130 | -0.20(-0.41%) |
Sep 26, 2014 | 49.23 | 49.68 | 49.13 | 49.48 | 1,348,512 | +0.38(+0.77%) |
Sep 25, 2014 | 49.54 | 49.84 | 49.04 | 49.10 | 1,245,411 | -0.55(-1.10%) |
Sep 24, 2014 | 48.64 | 49.67 | 48.63 | 49.65 | 1,405,171 | +1.08(+2.23%) |
Sep 23, 2014 | 48.85 | 49.14 | 48.54 | 48.56 | 1,835,048 | -0.48(-0.98%) |
Sep 22, 2014 | 49.74 | 49.85 | 49.01 | 49.05 | 1,567,203 | -0.75(-1.51%) |
Sep 19, 2014 | 49.98 | 50.00 | 49.54 | 49.80 | 1,833,413 | +0.08(+0.16%) |
Sep 18, 2014 | 49.84 | 49.99 | 49.64 | 49.72 | 972,270 | -0.07(-0.14%) |
Sep 17, 2014 | 49.99 | 50.04 | 49.62 | 49.79 | 1,584,431 | -0.09(-0.17%) |
Sep 16, 2014 | 49.30 | 50.24 | 49.30 | 49.88 | 1,376,753 | +0.42(+0.84%) |
Sep 15, 2014 | 49.47 | 49.68 | 49.25 | 49.46 | 982,564 | -0.12(-0.25%) |
Sep 12, 2014 | 49.56 | 49.76 | 49.31 | 49.58 | 1,444,648 | +0.08(+0.16%) |
Sep 11, 2014 | 49.23 | 49.56 | 49.19 | 49.51 | 1,339,335 | +0.14(+0.29%) |
Sep 10, 2014 | 49.71 | 49.82 | 49.20 | 49.36 | 1,774,785 | -0.42(-0.84%) |
Sep 09, 2014 | 50.07 | 50.12 | 49.72 | 49.78 | 1,850,484 | -0.45(-0.90%) |
Sep 08, 2014 | 50.54 | 50.72 | 49.98 | 50.23 | 1,823,768 | -0.47(-0.92%) |
Sep 05, 2014 | 50.32 | 50.70 | 49.83 | 50.70 | 2,174,996 | +0.14(+0.28%) |
Sep 04, 2014 | 50.96 | 51.29 | 50.54 | 50.55 | 2,554,343 | +0.57(+1.13%) |
Sep 03, 2014 | 49.66 | 50.24 | 49.45 | 49.99 | 1,645,332 | +0.35(+0.71%) |