Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 69.09 | 69.09 | 68.21 | 68.22 | 633,016 | -0.76(-1.10%) |
Oct 29, 2015 | 68.10 | 69.09 | 67.62 | 68.98 | 441,848 | +0.87(+1.28%) |
Oct 28, 2015 | 66.93 | 68.70 | 65.54 | 68.11 | 1,046,266 | +0.27(+0.39%) |
Oct 27, 2015 | 68.16 | 68.38 | 67.66 | 67.84 | 607,155 | -0.80(-1.17%) |
Oct 26, 2015 | 68.62 | 69.05 | 68.28 | 68.64 | 558,312 | +0.16(+0.23%) |
Oct 23, 2015 | 67.91 | 68.62 | 67.58 | 68.48 | 734,366 | +0.89(+1.31%) |
Oct 22, 2015 | 67.09 | 68.15 | 66.96 | 67.60 | 538,992 | +0.74(+1.10%) |
Oct 21, 2015 | 68.01 | 68.16 | 65.86 | 66.86 | 1,489,699 | -1.92(-2.79%) |
Oct 20, 2015 | 68.01 | 68.93 | 67.67 | 68.78 | 719,458 | +0.96(+1.42%) |
Oct 19, 2015 | 66.99 | 67.85 | 66.63 | 67.81 | 812,614 | +0.82(+1.22%) |
Oct 16, 2015 | 66.96 | 67.55 | 66.63 | 66.99 | 874,902 | +0.06(+0.09%) |
Oct 15, 2015 | 67.06 | 67.14 | 66.58 | 66.94 | 655,464 | +0.28(+0.41%) |
Oct 14, 2015 | 67.35 | 67.62 | 66.57 | 66.66 | 401,573 | -0.68(-1.01%) |
Oct 13, 2015 | 67.13 | 67.42 | 66.89 | 67.34 | 568,968 | +0.05(+0.07%) |
Oct 12, 2015 | 67.40 | 67.73 | 67.14 | 67.29 | 577,457 | -0.12(-0.17%) |
Oct 09, 2015 | 68.32 | 68.67 | 67.29 | 67.40 | 645,913 | -0.97(-1.42%) |
Oct 08, 2015 | 66.73 | 68.47 | 66.51 | 68.37 | 515,050 | +1.41(+2.10%) |
Oct 07, 2015 | 67.29 | 67.92 | 66.69 | 66.97 | 1,016,806 | -0.09(-0.14%) |
Oct 06, 2015 | 66.62 | 67.54 | 66.48 | 67.06 | 796,484 | +0.39(+0.59%) |
Oct 05, 2015 | 65.76 | 66.87 | 65.64 | 66.67 | 792,148 | +1.20(+1.83%) |
Oct 02, 2015 | 64.61 | 65.47 | 64.27 | 65.47 | 665,050 | -0.20(-0.31%) |
Oct 01, 2015 | 66.13 | 66.53 | 65.12 | 65.67 | 694,742 | -0.44(-0.66%) |
Sep 30, 2015 | 65.54 | 66.25 | 64.98 | 66.11 | 948,354 | +1.31(+2.01%) |
Sep 29, 2015 | 64.31 | 64.90 | 63.85 | 64.80 | 622,778 | +0.69(+1.08%) |
Sep 28, 2015 | 64.92 | 65.21 | 63.92 | 64.11 | 820,736 | -1.23(-1.88%) |
Sep 25, 2015 | 65.09 | 65.55 | 64.79 | 65.34 | 691,477 | +0.93(+1.44%) |
Sep 24, 2015 | 63.43 | 64.54 | 63.38 | 64.41 | 590,404 | +0.49(+0.76%) |
Sep 23, 2015 | 63.17 | 64.09 | 63.17 | 63.92 | 610,728 | +0.67(+1.06%) |
Sep 22, 2015 | 63.15 | 63.55 | 62.89 | 63.25 | 625,590 | -0.60(-0.94%) |
Sep 21, 2015 | 63.54 | 64.22 | 63.32 | 63.86 | 523,311 | +0.69(+1.09%) |
Sep 18, 2015 | 63.41 | 63.46 | 62.86 | 63.17 | 1,076,227 | -0.96(-1.50%) |
Sep 17, 2015 | 64.40 | 65.13 | 63.99 | 64.13 | 639,526 | -0.23(-0.35%) |
Sep 16, 2015 | 64.84 | 65.17 | 63.98 | 64.36 | 1,053,149 | -0.74(-1.13%) |
Sep 15, 2015 | 64.37 | 65.42 | 63.62 | 65.09 | 808,293 | +0.97(+1.51%) |
Sep 14, 2015 | 64.31 | 64.37 | 63.81 | 64.12 | 632,178 | -0.15(-0.23%) |
Sep 11, 2015 | 63.46 | 64.43 | 63.46 | 64.28 | 1,205,654 | +1.14(+1.80%) |
Sep 10, 2015 | 62.81 | 63.81 | 62.04 | 63.14 | 888,920 | +1.79(+2.92%) |
Sep 09, 2015 | 62.14 | 62.58 | 61.15 | 61.35 | 841,305 | -0.38(-0.62%) |
Sep 08, 2015 | 61.56 | 61.89 | 60.97 | 61.73 | 559,998 | +1.12(+1.85%) |
Sep 04, 2015 | 60.59 | 60.61 | 60.61 | 60.61 | 557,310 | -0.58(-0.94%) |
Sep 03, 2015 | 61.22 | 61.65 | 60.95 | 61.19 | 560,173 | +0.03(+0.05%) |
Sep 02, 2015 | 60.84 | 61.16 | 60.44 | 61.15 | 448,035 | +0.75(+1.25%) |
Sep 01, 2015 | 61.13 | 61.81 | 60.07 | 60.40 | 920,798 | -1.81(-2.91%) |
Aug 31, 2015 | 62.27 | 62.65 | 61.92 | 62.21 | 553,765 | -0.37(-0.59%) |
Aug 28, 2015 | 62.34 | 62.80 | 62.21 | 62.58 | 565,466 | -0.26(-0.41%) |
Aug 27, 2015 | 62.74 | 63.14 | 61.71 | 62.84 | 706,699 | +0.89(+1.43%) |
Aug 26, 2015 | 61.54 | 62.13 | 60.34 | 61.95 | 921,797 | +1.92(+3.21%) |
Aug 25, 2015 | 61.41 | 61.71 | 59.95 | 60.02 | 1,481,012 | +0.37(+0.61%) |
Aug 24, 2015 | 60.00 | 64.02 | 58.63 | 59.66 | 1,177,455 | -2.72(-4.36%) |
Aug 21, 2015 | 63.59 | 63.88 | 62.17 | 62.37 | 2,221,895 | -1.88(-2.93%) |
Aug 20, 2015 | 65.52 | 66.05 | 64.24 | 64.26 | 521,568 | -1.53(-2.32%) |
Aug 19, 2015 | 65.92 | 66.27 | 65.49 | 65.78 | 571,783 | -0.37(-0.55%) |
Aug 18, 2015 | 66.28 | 66.73 | 65.97 | 66.15 | 520,173 | -0.08(-0.13%) |
Aug 17, 2015 | 66.22 | 66.27 | 65.42 | 66.23 | 610,483 | -0.10(-0.15%) |
Aug 14, 2015 | 66.54 | 66.65 | 66.22 | 66.33 | 754,476 | +0.03(+0.05%) |
Aug 13, 2015 | 65.70 | 66.66 | 65.70 | 66.30 | 591,369 | +0.59(+0.90%) |
Aug 12, 2015 | 65.45 | 65.83 | 64.82 | 65.71 | 901,312 | -0.23(-0.35%) |
Aug 11, 2015 | 64.75 | 66.45 | 64.47 | 65.94 | 1,098,030 | +0.93(+1.44%) |
Aug 10, 2015 | 64.59 | 65.26 | 64.44 | 65.01 | 419,123 | +0.79(+1.23%) |
Aug 07, 2015 | 63.77 | 64.26 | 63.70 | 64.22 | 610,689 | +0.31(+0.48%) |
Aug 06, 2015 | 64.13 | 64.16 | 63.48 | 63.91 | 595,308 | +0.02(+0.03%) |
Aug 05, 2015 | 63.54 | 64.19 | 63.20 | 63.89 | 888,965 | +0.51(+0.80%) |
Aug 04, 2015 | 63.66 | 63.85 | 63.07 | 63.38 | 568,399 | -0.23(-0.35%) |
Aug 03, 2015 | 63.17 | 63.65 | 62.52 | 63.61 | 900,963 | +1.44(+2.32%) |
Jul 31, 2015 | 62.82 | 62.82 | 61.94 | 62.17 | 962,849 | -0.46(-0.73%) |
Jul 30, 2015 | 61.94 | 62.73 | 61.43 | 62.62 | 1,289,343 | +0.88(+1.42%) |
Jul 29, 2015 | 62.50 | 63.54 | 61.73 | 61.75 | 1,372,248 | +1.01(+1.66%) |
Jul 28, 2015 | 60.90 | 60.90 | 59.95 | 60.74 | 907,913 | +0.22(+0.36%) |
Jul 27, 2015 | 60.55 | 60.60 | 60.14 | 60.52 | 575,534 | -0.36(-0.59%) |
Jul 24, 2015 | 60.74 | 61.58 | 60.62 | 60.88 | 522,700 | +0.30(+0.50%) |
Jul 23, 2015 | 61.13 | 61.19 | 60.41 | 60.58 | 489,598 | -0.38(-0.62%) |
Jul 22, 2015 | 60.72 | 61.22 | 60.60 | 60.96 | 554,263 | +0.38(+0.62%) |
Jul 21, 2015 | 60.47 | 61.08 | 60.36 | 60.58 | 637,980 | +0.26(+0.43%) |
Jul 20, 2015 | 60.65 | 60.82 | 60.24 | 60.32 | 700,153 | -0.27(-0.45%) |
Jul 17, 2015 | 61.10 | 61.13 | 60.30 | 60.60 | 678,026 | -0.68(-1.12%) |
Jul 16, 2015 | 61.06 | 61.41 | 60.93 | 61.28 | 531,047 | +0.36(+0.59%) |
Jul 15, 2015 | 60.10 | 61.07 | 59.70 | 60.92 | 829,384 | +0.98(+1.63%) |
Jul 14, 2015 | 59.33 | 59.99 | 59.06 | 59.95 | 690,560 | +0.56(+0.94%) |
Jul 13, 2015 | 58.82 | 59.82 | 58.63 | 59.39 | 990,255 | +0.89(+1.52%) |
Jul 10, 2015 | 58.18 | 58.66 | 57.77 | 58.50 | 640,146 | +1.00(+1.74%) |
Jul 09, 2015 | 57.39 | 57.70 | 57.25 | 57.50 | 525,869 | +0.72(+1.26%) |
Jul 08, 2015 | 57.47 | 57.47 | 56.75 | 56.78 | 1,120,596 | -1.17(-2.01%) |
Jul 07, 2015 | 57.11 | 58.03 | 56.55 | 57.95 | 1,007,024 | +0.96(+1.68%) |
Jul 06, 2015 | 56.62 | 57.22 | 56.52 | 56.99 | 710,323 | -0.18(-0.32%) |
Jul 02, 2015 | 57.39 | 57.17 | 57.17 | 57.17 | 660,010 | +0.05(+0.09%) |
Jul 01, 2015 | 56.57 | 57.25 | 56.57 | 57.12 | 922,483 | +1.29(+2.31%) |
Jun 30, 2015 | 56.23 | 56.23 | 55.50 | 55.83 | 804,940 | +0.33(+0.59%) |
Jun 29, 2015 | 56.45 | 56.72 | 55.43 | 55.51 | 637,377 | -1.47(-2.57%) |
Jun 26, 2015 | 56.92 | 57.15 | 56.53 | 56.97 | 1,032,600 | +0.28(+0.50%) |
Jun 25, 2015 | 57.00 | 57.18 | 56.86 | 56.69 | 1,005,218 | -0.31(-0.54%) |
Jun 24, 2015 | 57.30 | 57.37 | 56.96 | 57.00 | 697,298 | -0.39(-0.68%) |
Jun 23, 2015 | 57.28 | 57.70 | 56.87 | 57.39 | 627,925 | +0.32(+0.55%) |
Jun 22, 2015 | 57.36 | 57.61 | 56.82 | 57.07 | 922,672 | -0.06(-0.10%) |
Jun 19, 2015 | 57.06 | 57.82 | 56.90 | 57.13 | 1,512,616 | -0.04(-0.07%) |
Jun 18, 2015 | 56.49 | 57.42 | 56.38 | 57.17 | 788,960 | +0.87(+1.54%) |
Jun 17, 2015 | 56.57 | 56.71 | 56.12 | 56.31 | 655,180 | -0.12(-0.21%) |
Jun 16, 2015 | 55.41 | 56.72 | 55.30 | 56.42 | 732,654 | +0.93(+1.67%) |
Jun 15, 2015 | 55.19 | 55.65 | 54.95 | 55.50 | 748,878 | -0.18(-0.33%) |
Jun 12, 2015 | 55.72 | 55.91 | 55.42 | 55.68 | 714,486 | -0.18(-0.33%) |
Jun 11, 2015 | 56.34 | 56.51 | 55.77 | 55.87 | 1,096,832 | -0.42(-0.76%) |
Jun 10, 2015 | 55.07 | 56.38 | 54.97 | 56.29 | 819,697 | +1.44(+2.63%) |
Jun 09, 2015 | 54.47 | 55.22 | 54.35 | 54.85 | 1,094,319 | +0.22(+0.41%) |
Jun 08, 2015 | 54.87 | 55.12 | 54.58 | 54.62 | 428,064 | -0.31(-0.56%) |
Jun 05, 2015 | 54.94 | 55.11 | 54.65 | 54.93 | 483,606 | +0.30(+0.55%) |
Jun 04, 2015 | 55.29 | 55.40 | 54.59 | 54.63 | 476,649 | -0.70(-1.27%) |
Jun 03, 2015 | 54.94 | 55.36 | 54.63 | 55.33 | 746,836 | +0.55(+1.00%) |
Jun 02, 2015 | 54.68 | 55.08 | 54.48 | 54.78 | 436,213 | +0.10(+0.18%) |
Jun 01, 2015 | 55.02 | 55.26 | 54.64 | 54.68 | 601,576 | -0.19(-0.35%) |
May 29, 2015 | 54.90 | 55.16 | 54.70 | 54.87 | 1,298,761 | -0.01(-0.02%) |
May 28, 2015 | 54.74 | 54.91 | 54.54 | 54.88 | 804,064 | -0.02(-0.03%) |
May 27, 2015 | 54.79 | 55.13 | 54.77 | 54.90 | 507,749 | +0.17(+0.30%) |
May 26, 2015 | 55.08 | 55.23 | 54.68 | 54.73 | 622,105 | -0.52(-0.94%) |
May 22, 2015 | 55.27 | 55.25 | 55.25 | 55.25 | 480,967 | -0.13(-0.24%) |
May 21, 2015 | 55.11 | 55.47 | 55.11 | 55.38 | 673,161 | +0.22(+0.39%) |
May 20, 2015 | 55.03 | 55.46 | 54.75 | 55.17 | 791,612 | +0.08(+0.15%) |
May 19, 2015 | 54.87 | 55.15 | 54.81 | 55.08 | 814,489 | +0.22(+0.39%) |
May 18, 2015 | 54.03 | 55.09 | 54.00 | 54.87 | 872,368 | +0.74(+1.36%) |
May 15, 2015 | 54.23 | 54.54 | 54.05 | 54.13 | 1,328,865 | +0.27(+0.51%) |
May 14, 2015 | 53.32 | 53.96 | 53.06 | 53.86 | 916,039 | +0.71(+1.34%) |
May 13, 2015 | 53.24 | 53.52 | 53.07 | 53.14 | 886,673 | -0.22(-0.40%) |
May 12, 2015 | 53.71 | 53.91 | 53.35 | 53.36 | 870,245 | -0.47(-0.88%) |
May 11, 2015 | 53.51 | 54.15 | 53.43 | 53.83 | 1,113,695 | +0.19(+0.36%) |
May 08, 2015 | 53.92 | 54.08 | 53.47 | 53.64 | 1,061,682 | +0.00(+0.00%) |
May 07, 2015 | 53.48 | 54.29 | 53.17 | 53.64 | 1,353,656 | +0.10(+0.19%) |
May 06, 2015 | 51.43 | 53.56 | 51.42 | 53.54 | 1,839,378 | +1.36(+2.61%) |
May 05, 2015 | 51.69 | 52.21 | 51.62 | 52.18 | 946,122 | +0.36(+0.69%) |
May 04, 2015 | 51.48 | 51.87 | 51.39 | 51.82 | 736,558 | +0.46(+0.89%) |
May 01, 2015 | 51.31 | 51.42 | 50.77 | 51.37 | 713,119 | +0.38(+0.75%) |
Apr 30, 2015 | 51.23 | 52.27 | 50.55 | 50.98 | 1,371,518 | -0.59(-1.14%) |
Apr 29, 2015 | 50.18 | 51.96 | 50.00 | 51.57 | 2,006,975 | +1.23(+2.44%) |
Apr 28, 2015 | 49.57 | 50.45 | 49.57 | 50.35 | 563,801 | +0.69(+1.39%) |
Apr 27, 2015 | 50.01 | 50.20 | 49.55 | 49.66 | 577,388 | -0.19(-0.38%) |
Apr 24, 2015 | 50.10 | 50.35 | 49.76 | 49.85 | 696,171 | -0.34(-0.68%) |
Apr 23, 2015 | 50.25 | 50.50 | 50.01 | 50.19 | 348,841 | -0.09(-0.18%) |
Apr 22, 2015 | 50.06 | 50.49 | 49.77 | 50.28 | 498,467 | +0.21(+0.41%) |
Apr 21, 2015 | 50.89 | 51.03 | 50.02 | 50.07 | 622,859 | -0.74(-1.45%) |
Apr 20, 2015 | 50.60 | 51.13 | 50.32 | 50.81 | 435,128 | +0.27(+0.54%) |
Apr 17, 2015 | 50.88 | 50.95 | 50.29 | 50.54 | 539,642 | -0.69(-1.34%) |
Apr 16, 2015 | 50.94 | 51.43 | 50.70 | 51.23 | 315,213 | +0.21(+0.41%) |
Apr 15, 2015 | 51.11 | 51.31 | 50.66 | 51.02 | 358,485 | -0.07(-0.13%) |
Apr 14, 2015 | 51.25 | 51.53 | 50.71 | 51.08 | 539,054 | -0.51(-1.00%) |
Apr 13, 2015 | 51.15 | 51.75 | 51.11 | 51.60 | 449,660 | +0.34(+0.66%) |
Apr 10, 2015 | 51.52 | 51.59 | 50.95 | 51.26 | 280,799 | -0.01(-0.02%) |
Apr 09, 2015 | 51.19 | 51.54 | 51.00 | 51.27 | 366,904 | +0.08(+0.16%) |
Apr 08, 2015 | 50.83 | 51.28 | 50.63 | 51.18 | 447,762 | +0.46(+0.90%) |
Apr 07, 2015 | 50.92 | 51.14 | 50.69 | 50.73 | 367,030 | -0.15(-0.29%) |
Apr 06, 2015 | 50.52 | 51.10 | 50.45 | 50.88 | 469,067 | -0.07(-0.13%) |
Apr 02, 2015 | 50.67 | 50.94 | 50.94 | 50.94 | 555,715 | +0.21(+0.41%) |
Apr 01, 2015 | 50.66 | 51.26 | 50.38 | 50.74 | 755,323 | -0.21(-0.41%) |
Mar 31, 2015 | 50.99 | 51.23 | 50.63 | 50.94 | 418,788 | -0.17(-0.32%) |
Mar 30, 2015 | 50.77 | 51.45 | 50.77 | 51.11 | 364,595 | +0.56(+1.12%) |
Mar 27, 2015 | 50.84 | 50.88 | 50.26 | 50.55 | 334,316 | -0.32(-0.62%) |
Mar 26, 2015 | 50.20 | 50.97 | 49.96 | 50.86 | 1,073,924 | +0.27(+0.54%) |
Mar 25, 2015 | 51.47 | 51.76 | 50.55 | 50.59 | 527,896 | -0.94(-1.82%) |
Mar 24, 2015 | 51.49 | 51.85 | 51.37 | 51.52 | 431,993 | -0.07(-0.14%) |
Mar 23, 2015 | 51.59 | 52.21 | 51.55 | 51.60 | 785,474 | +0.01(+0.02%) |
Mar 20, 2015 | 50.86 | 51.78 | 50.86 | 51.59 | 1,323,802 | +0.73(+1.44%) |
Mar 19, 2015 | 51.46 | 51.59 | 50.60 | 50.86 | 735,637 | -0.59(-1.14%) |
Mar 18, 2015 | 51.23 | 51.86 | 50.88 | 51.45 | 758,980 | +0.14(+0.28%) |
Mar 17, 2015 | 50.97 | 51.47 | 50.76 | 51.31 | 405,586 | +0.07(+0.13%) |
Mar 16, 2015 | 50.89 | 51.32 | 50.84 | 51.24 | 470,788 | +0.46(+0.90%) |
Mar 13, 2015 | 51.23 | 51.39 | 50.51 | 50.79 | 476,165 | -0.54(-1.05%) |
Mar 12, 2015 | 50.46 | 51.41 | 50.33 | 51.32 | 518,538 | +1.30(+2.60%) |
Mar 11, 2015 | 50.50 | 50.66 | 49.77 | 50.02 | 922,161 | -0.47(-0.94%) |
Mar 10, 2015 | 51.33 | 51.37 | 50.46 | 50.50 | 502,664 | -1.10(-2.14%) |
Mar 09, 2015 | 51.09 | 51.87 | 50.86 | 51.60 | 832,563 | +0.51(+0.99%) |
Mar 06, 2015 | 51.08 | 51.76 | 50.84 | 51.09 | 751,755 | -0.04(-0.08%) |
Mar 05, 2015 | 50.25 | 51.23 | 49.97 | 51.13 | 866,354 | +0.90(+1.80%) |
Mar 04, 2015 | 50.58 | 50.91 | 50.13 | 50.23 | 776,055 | -0.68(-1.34%) |
Mar 03, 2015 | 50.93 | 51.43 | 50.45 | 50.91 | 793,557 | -0.27(-0.52%) |
Mar 02, 2015 | 50.83 | 51.21 | 50.30 | 51.18 | 591,381 | +0.35(+0.69%) |
Feb 27, 2015 | 50.68 | 51.15 | 50.53 | 50.83 | 699,670 | +0.17(+0.34%) |
Feb 26, 2015 | 50.65 | 51.08 | 50.51 | 50.65 | 818,115 | -0.17(-0.34%) |
Feb 25, 2015 | 50.33 | 51.03 | 50.33 | 50.83 | 865,849 | +0.43(+0.86%) |
Feb 24, 2015 | 49.67 | 50.47 | 49.63 | 50.40 | 952,952 | +0.44(+0.88%) |
Feb 23, 2015 | 50.30 | 50.39 | 49.78 | 49.96 | 558,318 | -0.37(-0.74%) |
Feb 20, 2015 | 50.26 | 50.44 | 49.62 | 50.33 | 1,496,228 | -0.13(-0.26%) |
Feb 19, 2015 | 50.00 | 50.64 | 49.80 | 50.46 | 1,579,017 | +0.44(+0.88%) |
Feb 18, 2015 | 49.93 | 50.46 | 49.65 | 50.02 | 1,489,803 | -0.25(-0.49%) |
Feb 17, 2015 | 50.78 | 51.10 | 50.12 | 50.27 | 1,633,948 | -0.47(-0.93%) |
Feb 13, 2015 | 51.61 | 50.74 | 50.74 | 50.74 | 2,974,342 | -4.11(-7.50%) |
Feb 12, 2015 | 54.91 | 55.31 | 54.42 | 54.85 | 907,323 | +0.10(+0.18%) |
Feb 11, 2015 | 54.46 | 54.94 | 54.46 | 54.75 | 346,805 | +0.21(+0.38%) |
Feb 10, 2015 | 54.78 | 54.84 | 54.28 | 54.55 | 421,062 | +0.17(+0.32%) |
Feb 09, 2015 | 54.47 | 54.84 | 54.24 | 54.37 | 419,292 | -0.42(-0.77%) |
Feb 06, 2015 | 54.96 | 55.49 | 54.63 | 54.80 | 431,297 | +0.06(+0.11%) |
Feb 05, 2015 | 54.15 | 54.77 | 54.09 | 54.74 | 319,977 | +0.59(+1.10%) |
Feb 04, 2015 | 54.12 | 54.61 | 54.00 | 54.14 | 451,365 | -0.08(-0.15%) |
Feb 03, 2015 | 53.47 | 54.28 | 53.35 | 54.23 | 483,455 | +0.89(+1.67%) |
Feb 02, 2015 | 52.50 | 53.39 | 52.26 | 53.33 | 445,569 | +0.88(+1.68%) |
Jan 30, 2015 | 52.65 | 53.30 | 52.33 | 52.45 | 845,203 | -0.77(-1.44%) |
Jan 29, 2015 | 52.92 | 53.35 | 52.50 | 53.22 | 452,737 | +0.50(+0.96%) |
Jan 28, 2015 | 54.16 | 54.24 | 52.68 | 52.71 | 658,724 | -1.07(-1.98%) |
Jan 27, 2015 | 53.42 | 53.99 | 53.41 | 53.78 | 550,597 | -0.21(-0.38%) |
Jan 26, 2015 | 53.78 | 54.18 | 53.54 | 53.99 | 499,758 | +0.07(+0.14%) |
Jan 23, 2015 | 54.34 | 54.61 | 53.90 | 53.91 | 507,441 | -0.56(-1.03%) |
Jan 22, 2015 | 54.02 | 54.58 | 53.47 | 54.47 | 533,332 | +0.83(+1.54%) |
Jan 21, 2015 | 53.02 | 53.71 | 52.67 | 53.65 | 842,694 | +0.42(+0.79%) |
Jan 20, 2015 | 53.84 | 54.09 | 52.99 | 53.23 | 499,477 | -0.60(-1.12%) |
Jan 16, 2015 | 53.39 | 53.92 | 53.27 | 53.83 | 737,807 | +0.43(+0.80%) |
Jan 15, 2015 | 54.01 | 54.18 | 53.07 | 53.40 | 880,038 | -0.71(-1.31%) |
Jan 14, 2015 | 53.75 | 54.12 | 53.35 | 54.11 | 611,790 | -0.41(-0.76%) |
Jan 13, 2015 | 54.86 | 55.77 | 54.10 | 54.52 | 673,706 | +0.00(+0.00%) |
Jan 12, 2015 | 54.90 | 55.08 | 54.24 | 54.52 | 591,572 | -0.26(-0.48%) |
Jan 09, 2015 | 55.18 | 55.22 | 54.45 | 54.79 | 729,197 | -0.19(-0.35%) |
Jan 08, 2015 | 54.67 | 55.21 | 54.58 | 54.98 | 919,928 | +0.81(+1.49%) |
Jan 07, 2015 | 54.26 | 54.63 | 53.85 | 54.17 | 698,244 | +0.21(+0.40%) |
Jan 06, 2015 | 54.70 | 55.20 | 53.81 | 53.95 | 830,649 | -0.76(-1.39%) |
Jan 05, 2015 | 55.87 | 55.96 | 54.50 | 54.71 | 793,166 | -1.26(-2.24%) |
Jan 02, 2015 | 56.59 | 56.84 | 55.73 | 55.97 | 547,838 | -0.55(-0.96%) |
Dec 31, 2014 | 57.55 | 56.51 | 56.51 | 56.51 | 362,045 | -0.90(-1.57%) |
Dec 30, 2014 | 57.04 | 57.65 | 56.68 | 57.41 | 274,521 | +0.27(+0.48%) |
Dec 29, 2014 | 56.98 | 57.71 | 56.77 | 57.14 | 331,441 | +0.11(+0.19%) |
Dec 26, 2014 | 57.22 | 57.42 | 57.01 | 57.03 | 291,461 | -0.09(-0.16%) |
Dec 24, 2014 | 57.34 | 57.12 | 57.12 | 57.12 | 259,607 | -0.05(-0.09%) |
Dec 23, 2014 | 57.07 | 57.53 | 56.75 | 57.17 | 408,298 | +0.43(+0.76%) |
Dec 22, 2014 | 56.90 | 56.98 | 56.55 | 56.75 | 444,765 | +0.05(+0.09%) |
Dec 19, 2014 | 56.18 | 56.82 | 55.95 | 56.70 | 828,324 | +0.78(+1.39%) |
Dec 18, 2014 | 55.49 | 55.92 | 54.94 | 55.92 | 587,527 | +1.26(+2.30%) |
Dec 17, 2014 | 53.98 | 54.85 | 53.95 | 54.66 | 745,464 | +0.92(+1.72%) |
Dec 16, 2014 | 53.85 | 54.92 | 53.58 | 53.74 | 665,728 | -0.27(-0.50%) |
Dec 15, 2014 | 54.80 | 55.03 | 53.77 | 54.01 | 893,806 | -0.65(-1.19%) |
Dec 12, 2014 | 55.61 | 56.06 | 54.65 | 54.66 | 475,363 | -1.49(-2.65%) |
Dec 11, 2014 | 55.79 | 56.57 | 55.77 | 56.15 | 499,609 | +0.49(+0.88%) |
Dec 10, 2014 | 56.42 | 56.59 | 55.65 | 55.66 | 581,648 | -0.83(-1.46%) |
Dec 09, 2014 | 56.44 | 56.72 | 56.11 | 56.49 | 503,631 | -0.55(-0.97%) |
Dec 08, 2014 | 56.80 | 57.37 | 56.65 | 57.04 | 755,634 | +0.23(+0.41%) |
Dec 05, 2014 | 57.06 | 57.50 | 56.70 | 56.81 | 761,595 | -0.17(-0.30%) |
Dec 04, 2014 | 56.53 | 57.19 | 56.53 | 56.98 | 855,130 | +0.30(+0.52%) |
Dec 03, 2014 | 56.11 | 57.63 | 55.93 | 56.69 | 1,533,520 | +0.66(+1.18%) |
Dec 02, 2014 | 55.69 | 56.14 | 55.57 | 56.03 | 621,959 | +0.40(+0.73%) |
Dec 01, 2014 | 55.47 | 55.88 | 55.29 | 55.62 | 709,198 | -0.20(-0.36%) |
Nov 28, 2014 | 55.77 | 56.16 | 55.47 | 55.82 | 217,427 | +0.00(+0.00%) |
Nov 26, 2014 | 55.91 | 55.82 | 55.82 | 55.82 | 546,821 | -0.07(-0.12%) |
Nov 25, 2014 | 56.08 | 56.25 | 55.68 | 55.89 | 692,832 | -0.34(-0.60%) |
Nov 24, 2014 | 56.49 | 56.59 | 56.08 | 56.22 | 834,949 | -0.28(-0.50%) |
Nov 21, 2014 | 56.47 | 56.54 | 56.00 | 56.50 | 2,433,604 | +0.59(+1.06%) |
Nov 20, 2014 | 55.46 | 56.14 | 55.46 | 55.91 | 896,694 | +0.22(+0.40%) |
Nov 19, 2014 | 55.88 | 55.94 | 55.62 | 55.69 | 528,497 | -0.24(-0.43%) |
Nov 18, 2014 | 55.94 | 56.16 | 55.80 | 55.93 | 626,369 | +0.04(+0.07%) |
Nov 17, 2014 | 55.60 | 56.08 | 55.41 | 55.89 | 758,607 | +0.29(+0.52%) |
Nov 14, 2014 | 55.66 | 55.95 | 55.36 | 55.60 | 825,812 | -0.21(-0.37%) |
Nov 13, 2014 | 56.07 | 56.13 | 55.56 | 55.80 | 643,050 | -0.25(-0.44%) |
Nov 12, 2014 | 55.52 | 56.30 | 55.52 | 56.05 | 660,189 | +0.27(+0.49%) |
Nov 11, 2014 | 55.98 | 56.08 | 55.67 | 55.78 | 314,438 | -0.16(-0.28%) |
Nov 10, 2014 | 56.03 | 56.12 | 55.62 | 55.94 | 475,273 | +0.02(+0.04%) |
Nov 07, 2014 | 56.17 | 56.40 | 55.78 | 55.91 | 523,640 | -0.37(-0.66%) |
Nov 06, 2014 | 56.31 | 56.33 | 55.53 | 56.28 | 584,670 | -0.14(-0.25%) |
Nov 05, 2014 | 56.63 | 56.87 | 56.31 | 56.42 | 536,827 | -0.07(-0.12%) |
Nov 04, 2014 | 56.44 | 56.74 | 56.17 | 56.49 | 471,457 | +0.03(+0.06%) |