Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 37.42 | 37.53 | 36.51 | 36.59 | 5,314,894 | -0.79(-2.11%) |
Oct 29, 2015 | 37.23 | 37.46 | 36.84 | 37.38 | 3,746,580 | -0.03(-0.07%) |
Oct 28, 2015 | 37.63 | 37.72 | 36.67 | 37.41 | 4,915,587 | -0.16(-0.42%) |
Oct 27, 2015 | 37.46 | 37.59 | 36.99 | 37.57 | 3,836,646 | +0.05(+0.13%) |
Oct 26, 2015 | 37.08 | 37.68 | 36.67 | 37.52 | 5,721,554 | -0.03(-0.09%) |
Oct 23, 2015 | 39.92 | 39.92 | 37.38 | 37.55 | 6,247,624 | -2.21(-5.57%) |
Oct 22, 2015 | 39.79 | 40.00 | 39.42 | 39.77 | 3,337,567 | +0.07(+0.17%) |
Oct 21, 2015 | 39.57 | 39.91 | 39.57 | 39.70 | 2,836,499 | +0.37(+0.95%) |
Oct 20, 2015 | 39.38 | 39.57 | 39.11 | 39.32 | 2,639,795 | -0.20(-0.52%) |
Oct 19, 2015 | 38.81 | 39.54 | 38.74 | 39.53 | 2,870,695 | +0.72(+1.86%) |
Oct 16, 2015 | 38.26 | 38.91 | 38.25 | 38.81 | 3,871,121 | +0.67(+1.75%) |
Oct 15, 2015 | 38.20 | 38.38 | 37.78 | 38.14 | 4,003,692 | +0.04(+0.11%) |
Oct 14, 2015 | 38.91 | 39.59 | 38.01 | 38.10 | 3,554,607 | -0.72(-1.86%) |
Oct 13, 2015 | 38.96 | 39.22 | 38.76 | 38.82 | 2,477,365 | -0.38(-0.97%) |
Oct 12, 2015 | 39.21 | 39.54 | 39.09 | 39.20 | 2,235,434 | -0.07(-0.17%) |
Oct 09, 2015 | 39.34 | 39.48 | 39.02 | 39.27 | 2,762,523 | -0.13(-0.33%) |
Oct 08, 2015 | 39.23 | 39.46 | 38.84 | 39.40 | 3,323,823 | +0.18(+0.47%) |
Oct 07, 2015 | 38.94 | 39.22 | 38.79 | 39.21 | 3,704,999 | +0.35(+0.89%) |
Oct 06, 2015 | 38.92 | 39.26 | 38.72 | 38.87 | 2,464,320 | -0.18(-0.45%) |
Oct 05, 2015 | 38.52 | 39.09 | 38.25 | 39.04 | 3,002,106 | +0.86(+2.25%) |
Oct 02, 2015 | 37.52 | 38.19 | 37.52 | 38.19 | 3,795,461 | +0.20(+0.54%) |
Oct 01, 2015 | 38.36 | 38.42 | 37.73 | 37.98 | 4,988,461 | -0.20(-0.54%) |
Sep 30, 2015 | 38.30 | 38.47 | 37.96 | 38.19 | 4,432,679 | +0.12(+0.32%) |
Sep 29, 2015 | 37.69 | 38.10 | 37.29 | 38.06 | 3,634,371 | +0.34(+0.90%) |
Sep 28, 2015 | 38.62 | 38.96 | 37.50 | 37.72 | 4,270,690 | -1.05(-2.71%) |
Sep 25, 2015 | 38.70 | 39.09 | 38.47 | 38.77 | 3,600,955 | +0.24(+0.62%) |
Sep 24, 2015 | 38.72 | 38.98 | 38.34 | 38.53 | 4,059,150 | -0.20(-0.53%) |
Sep 23, 2015 | 38.62 | 38.97 | 38.30 | 38.74 | 2,710,300 | +0.17(+0.44%) |
Sep 22, 2015 | 38.46 | 38.72 | 37.97 | 38.57 | 4,354,215 | -0.10(-0.26%) |
Sep 21, 2015 | 38.40 | 38.81 | 38.28 | 38.67 | 3,098,812 | +0.42(+1.10%) |
Sep 18, 2015 | 37.23 | 38.86 | 37.23 | 38.25 | 7,169,255 | +0.48(+1.26%) |
Sep 17, 2015 | 37.16 | 38.44 | 37.01 | 37.77 | 4,425,100 | +0.59(+1.59%) |
Sep 16, 2015 | 36.67 | 37.50 | 36.62 | 37.18 | 3,440,523 | +0.52(+1.41%) |
Sep 15, 2015 | 36.12 | 36.69 | 35.84 | 36.66 | 4,144,527 | +0.61(+1.68%) |
Sep 14, 2015 | 35.90 | 36.07 | 35.77 | 36.05 | 4,636,477 | +0.18(+0.51%) |
Sep 11, 2015 | 35.50 | 35.91 | 35.44 | 35.87 | 5,364,611 | +0.42(+1.17%) |
Sep 10, 2015 | 35.48 | 35.85 | 35.29 | 35.45 | 3,723,056 | -0.05(-0.13%) |
Sep 09, 2015 | 36.21 | 36.32 | 35.43 | 35.50 | 3,663,282 | -0.51(-1.42%) |
Sep 08, 2015 | 36.05 | 36.21 | 35.69 | 36.01 | 3,256,086 | +0.34(+0.96%) |
Sep 04, 2015 | 36.27 | 35.67 | 35.67 | 35.67 | 4,393,370 | -0.91(-2.48%) |
Sep 03, 2015 | 36.82 | 36.90 | 36.46 | 36.58 | 3,447,232 | +0.00(+0.00%) |
Sep 02, 2015 | 36.80 | 37.00 | 36.27 | 36.58 | 3,885,659 | +0.12(+0.33%) |
Sep 01, 2015 | 36.57 | 36.87 | 36.18 | 36.46 | 4,688,517 | -0.50(-1.36%) |
Aug 31, 2015 | 37.96 | 38.06 | 36.94 | 36.96 | 6,206,628 | -1.12(-2.95%) |
Aug 28, 2015 | 38.31 | 38.43 | 37.88 | 38.08 | 3,759,328 | -0.22(-0.58%) |
Aug 27, 2015 | 37.83 | 38.73 | 37.56 | 38.30 | 6,949,916 | +0.62(+1.64%) |
Aug 26, 2015 | 37.41 | 37.77 | 36.95 | 37.68 | 6,222,673 | +0.77(+2.07%) |
Aug 25, 2015 | 39.16 | 39.26 | 36.88 | 36.92 | 6,558,916 | -1.28(-3.36%) |
Aug 24, 2015 | 39.65 | 40.03 | 38.09 | 38.20 | 7,556,502 | -1.83(-4.58%) |
Aug 21, 2015 | 40.59 | 40.83 | 40.02 | 40.04 | 4,882,073 | -0.64(-1.57%) |
Aug 20, 2015 | 40.27 | 40.93 | 39.93 | 40.67 | 5,242,559 | +0.34(+0.83%) |
Aug 19, 2015 | 39.93 | 40.52 | 39.75 | 40.34 | 3,984,150 | +0.17(+0.42%) |
Aug 18, 2015 | 40.61 | 40.81 | 39.80 | 40.17 | 5,095,730 | -12.39(-23.57%) |
Aug 17, 2015 | 52.48 | 52.72 | 52.17 | 52.56 | 4,027,451 | +0.10(+0.19%) |
Aug 14, 2015 | 51.89 | 52.50 | 51.67 | 52.46 | 2,116,337 | +0.41(+0.80%) |
Aug 13, 2015 | 51.88 | 52.35 | 51.18 | 52.05 | 2,388,054 | -0.09(-0.18%) |
Aug 12, 2015 | 51.66 | 52.16 | 51.43 | 52.14 | 3,445,508 | +0.38(+0.73%) |
Aug 11, 2015 | 51.08 | 52.11 | 51.08 | 51.76 | 3,227,434 | +0.54(+1.06%) |
Aug 10, 2015 | 51.95 | 52.16 | 50.98 | 51.22 | 2,986,793 | -0.48(-0.93%) |
Aug 07, 2015 | 51.26 | 51.93 | 50.80 | 51.70 | 3,700,155 | +0.31(+0.61%) |
Aug 06, 2015 | 50.93 | 51.43 | 50.33 | 51.39 | 4,347,498 | +0.43(+0.84%) |
Aug 05, 2015 | 51.29 | 51.31 | 50.68 | 50.96 | 4,961,861 | -0.25(-0.49%) |
Aug 04, 2015 | 51.73 | 51.98 | 51.02 | 51.21 | 3,191,707 | -0.52(-1.01%) |
Aug 03, 2015 | 51.39 | 51.97 | 51.36 | 51.73 | 3,466,634 | +0.27(+0.52%) |
Jul 31, 2015 | 51.26 | 51.95 | 51.26 | 51.46 | 2,881,496 | +0.56(+1.10%) |
Jul 30, 2015 | 51.07 | 51.30 | 50.67 | 50.90 | 2,561,503 | -0.21(-0.42%) |
Jul 29, 2015 | 50.74 | 51.25 | 50.40 | 51.12 | 2,289,326 | +0.31(+0.62%) |
Jul 28, 2015 | 50.77 | 51.23 | 50.66 | 50.80 | 2,940,575 | +0.12(+0.23%) |
Jul 27, 2015 | 50.20 | 51.20 | 50.20 | 50.69 | 3,107,019 | +0.53(+1.06%) |
Jul 24, 2015 | 49.07 | 50.44 | 48.83 | 50.16 | 3,604,332 | +1.33(+2.73%) |
Jul 23, 2015 | 49.30 | 49.45 | 48.46 | 48.83 | 2,821,466 | -0.48(-0.98%) |
Jul 22, 2015 | 49.05 | 49.53 | 49.01 | 49.31 | 2,369,743 | +0.26(+0.53%) |
Jul 21, 2015 | 49.21 | 49.39 | 49.03 | 49.05 | 3,375,842 | -0.28(-0.58%) |
Jul 20, 2015 | 49.30 | 49.36 | 49.01 | 49.33 | 2,213,923 | -0.10(-0.20%) |
Jul 17, 2015 | 49.41 | 49.64 | 49.14 | 49.43 | 2,231,250 | -0.12(-0.23%) |
Jul 16, 2015 | 49.43 | 49.69 | 49.20 | 49.55 | 2,754,326 | +0.22(+0.45%) |
Jul 15, 2015 | 49.32 | 49.64 | 49.16 | 49.32 | 2,857,860 | +0.04(+0.08%) |
Jul 14, 2015 | 49.55 | 49.75 | 49.25 | 49.29 | 2,030,622 | -0.26(-0.53%) |
Jul 13, 2015 | 49.95 | 50.20 | 49.23 | 49.55 | 3,073,884 | +0.03(+0.06%) |
Jul 10, 2015 | 49.32 | 49.88 | 48.92 | 49.52 | 2,441,139 | +0.35(+0.72%) |
Jul 09, 2015 | 49.58 | 49.86 | 49.07 | 49.16 | 3,464,928 | -0.03(-0.06%) |
Jul 08, 2015 | 49.02 | 49.54 | 48.98 | 49.19 | 3,689,521 | -0.20(-0.40%) |
Jul 07, 2015 | 48.64 | 49.59 | 48.53 | 49.39 | 5,953,946 | +1.20(+2.48%) |
Jul 06, 2015 | 48.03 | 48.33 | 47.74 | 48.20 | 4,534,679 | -0.09(-0.19%) |
Jul 02, 2015 | 48.23 | 48.29 | 48.29 | 48.29 | 3,119,978 | +0.26(+0.54%) |
Jul 01, 2015 | 47.74 | 48.04 | 47.41 | 48.03 | 3,330,971 | +0.40(+0.84%) |
Jun 30, 2015 | 48.13 | 48.20 | 47.56 | 47.63 | 2,198,764 | -0.22(-0.46%) |
Jun 29, 2015 | 48.33 | 48.73 | 47.82 | 47.85 | 3,429,497 | -0.31(-0.65%) |
Jun 26, 2015 | 47.38 | 48.43 | 47.28 | 48.17 | 6,878,027 | +0.74(+1.57%) |
Jun 25, 2015 | 48.26 | 48.33 | 47.27 | 47.42 | 5,378,463 | -0.87(-1.80%) |
Jun 24, 2015 | 48.80 | 48.95 | 48.26 | 48.29 | 2,359,790 | -0.48(-0.99%) |
Jun 23, 2015 | 49.08 | 49.22 | 48.42 | 48.77 | 2,244,354 | -0.48(-0.97%) |
Jun 22, 2015 | 50.14 | 50.24 | 49.18 | 49.25 | 2,937,733 | -0.76(-1.52%) |
Jun 19, 2015 | 49.88 | 50.24 | 49.49 | 50.01 | 4,443,488 | +0.05(+0.11%) |
Jun 18, 2015 | 49.54 | 50.35 | 49.50 | 49.95 | 2,667,622 | +0.55(+1.12%) |
Jun 17, 2015 | 49.21 | 49.57 | 48.70 | 49.40 | 2,322,424 | +0.17(+0.34%) |
Jun 16, 2015 | 48.77 | 49.46 | 48.69 | 49.23 | 2,701,376 | +0.48(+0.98%) |
Jun 15, 2015 | 49.12 | 49.39 | 48.76 | 48.76 | 2,055,710 | -0.31(-0.64%) |
Jun 12, 2015 | 49.15 | 49.34 | 48.86 | 49.07 | 1,873,490 | -0.08(-0.16%) |
Jun 11, 2015 | 49.13 | 49.35 | 48.99 | 49.15 | 2,885,395 | +0.28(+0.57%) |
Jun 10, 2015 | 48.46 | 49.37 | 48.46 | 48.87 | 2,030,165 | +0.37(+0.76%) |
Jun 09, 2015 | 48.95 | 48.96 | 48.46 | 48.50 | 2,161,461 | -0.55(-1.13%) |
Jun 08, 2015 | 48.79 | 49.29 | 48.52 | 49.06 | 3,154,206 | +0.30(+0.61%) |
Jun 05, 2015 | 49.17 | 49.41 | 48.17 | 48.76 | 6,314,731 | -1.04(-2.09%) |
Jun 04, 2015 | 49.68 | 50.01 | 49.20 | 49.80 | 3,314,153 | +0.09(+0.19%) |
Jun 03, 2015 | 50.60 | 50.63 | 49.63 | 49.71 | 3,367,648 | -0.85(-1.68%) |
Jun 02, 2015 | 50.85 | 51.03 | 50.35 | 50.56 | 3,324,699 | -0.33(-0.66%) |
Jun 01, 2015 | 50.48 | 51.13 | 50.45 | 50.89 | 2,881,458 | +0.47(+0.93%) |
May 29, 2015 | 50.90 | 51.29 | 50.15 | 50.42 | 4,229,320 | -0.46(-0.91%) |
May 28, 2015 | 51.51 | 51.51 | 50.74 | 50.88 | 5,053,851 | -0.53(-1.03%) |
May 27, 2015 | 51.51 | 51.82 | 51.32 | 51.42 | 2,267,028 | +0.08(+0.16%) |
May 26, 2015 | 51.73 | 51.76 | 51.17 | 51.33 | 1,607,460 | -0.42(-0.82%) |
May 22, 2015 | 51.55 | 51.76 | 51.76 | 51.76 | 1,717,538 | -0.03(-0.06%) |
May 21, 2015 | 52.32 | 52.36 | 51.48 | 51.79 | 1,847,613 | -0.43(-0.83%) |
May 20, 2015 | 52.45 | 52.85 | 52.20 | 52.22 | 1,586,801 | -0.24(-0.46%) |
May 19, 2015 | 52.17 | 52.79 | 52.17 | 52.46 | 1,627,880 | +0.02(+0.03%) |
May 18, 2015 | 52.41 | 52.67 | 52.25 | 52.45 | 1,947,796 | -0.16(-0.30%) |
May 15, 2015 | 51.94 | 52.67 | 51.82 | 52.61 | 4,356,158 | +0.91(+1.76%) |
May 14, 2015 | 51.21 | 51.72 | 51.09 | 51.70 | 2,061,021 | +0.84(+1.65%) |
May 13, 2015 | 51.78 | 52.15 | 50.77 | 50.85 | 2,517,303 | -0.74(-1.44%) |
May 12, 2015 | 51.13 | 52.00 | 50.41 | 51.60 | 3,641,723 | +0.13(+0.25%) |
May 11, 2015 | 52.14 | 52.58 | 51.42 | 51.47 | 2,579,528 | -0.92(-1.77%) |
May 08, 2015 | 52.50 | 53.37 | 52.36 | 52.39 | 3,026,905 | +0.50(+0.96%) |
May 07, 2015 | 51.05 | 52.13 | 50.87 | 51.89 | 3,636,715 | +1.03(+2.03%) |
May 06, 2015 | 51.55 | 51.55 | 50.53 | 50.86 | 3,989,825 | -0.49(-0.94%) |
May 05, 2015 | 52.04 | 52.13 | 51.20 | 51.35 | 4,120,122 | -0.79(-1.51%) |
May 04, 2015 | 52.62 | 52.76 | 52.03 | 52.14 | 2,497,189 | -0.42(-0.81%) |
May 01, 2015 | 52.20 | 53.03 | 52.20 | 52.56 | 2,799,098 | +0.33(+0.64%) |
Apr 30, 2015 | 53.44 | 53.48 | 51.95 | 52.23 | 3,629,545 | -1.49(-2.78%) |
Apr 29, 2015 | 54.58 | 54.95 | 53.45 | 53.72 | 3,384,031 | -1.33(-2.41%) |
Apr 28, 2015 | 54.71 | 55.14 | 54.29 | 55.05 | 2,170,687 | +0.23(+0.41%) |
Apr 27, 2015 | 55.38 | 55.94 | 54.69 | 54.82 | 2,137,779 | -0.38(-0.69%) |
Apr 24, 2015 | 56.14 | 56.14 | 54.96 | 55.20 | 2,691,121 | -0.18(-0.33%) |
Apr 23, 2015 | 54.96 | 55.60 | 54.96 | 55.38 | 2,145,374 | +0.27(+0.48%) |
Apr 22, 2015 | 55.14 | 55.50 | 54.97 | 55.11 | 2,021,445 | -0.06(-0.11%) |
Apr 21, 2015 | 55.45 | 55.85 | 55.15 | 55.18 | 2,020,073 | -0.27(-0.49%) |
Apr 20, 2015 | 55.30 | 55.74 | 55.07 | 55.45 | 2,241,379 | +0.18(+0.33%) |
Apr 17, 2015 | 55.20 | 55.61 | 55.00 | 55.27 | 2,689,423 | -0.29(-0.52%) |
Apr 16, 2015 | 55.24 | 55.89 | 54.86 | 55.55 | 2,631,468 | +0.09(+0.16%) |
Apr 15, 2015 | 55.98 | 56.13 | 55.44 | 55.46 | 2,855,338 | -0.52(-0.92%) |
Apr 14, 2015 | 55.74 | 56.24 | 55.71 | 55.98 | 1,763,779 | +0.39(+0.71%) |
Apr 13, 2015 | 56.10 | 56.18 | 55.58 | 55.58 | 2,080,787 | -0.55(-0.97%) |
Apr 10, 2015 | 56.67 | 57.04 | 55.89 | 56.13 | 2,730,500 | -0.05(-0.09%) |
Apr 09, 2015 | 56.78 | 56.80 | 55.93 | 56.18 | 3,717,229 | -0.74(-1.30%) |
Apr 08, 2015 | 56.90 | 57.18 | 56.62 | 56.93 | 2,758,812 | +0.10(+0.17%) |
Apr 07, 2015 | 58.15 | 58.18 | 56.69 | 56.83 | 5,334,608 | -1.46(-2.51%) |
Apr 06, 2015 | 57.01 | 58.64 | 56.80 | 58.29 | 6,147,440 | +2.78(+5.01%) |
Apr 02, 2015 | 55.26 | 55.51 | 55.51 | 55.51 | 1,785,084 | +0.15(+0.27%) |
Apr 01, 2015 | 55.42 | 55.68 | 54.89 | 55.36 | 1,964,103 | +0.01(+0.01%) |
Mar 31, 2015 | 56.06 | 56.09 | 55.24 | 55.35 | 2,478,290 | -0.48(-0.86%) |
Mar 30, 2015 | 54.90 | 55.89 | 54.89 | 55.83 | 2,583,351 | +1.01(+1.84%) |
Mar 27, 2015 | 54.41 | 54.95 | 54.34 | 54.82 | 2,758,927 | +0.50(+0.92%) |
Mar 26, 2015 | 54.27 | 54.88 | 54.13 | 54.32 | 3,988,704 | -0.26(-0.47%) |
Mar 25, 2015 | 55.63 | 55.89 | 54.57 | 54.58 | 3,739,644 | -1.05(-1.88%) |
Mar 24, 2015 | 55.99 | 56.37 | 55.62 | 55.62 | 3,633,406 | -0.52(-0.92%) |
Mar 23, 2015 | 55.96 | 56.83 | 55.80 | 56.14 | 3,002,616 | +0.25(+0.45%) |
Mar 20, 2015 | 54.86 | 56.15 | 54.46 | 55.89 | 7,356,674 | +1.42(+2.60%) |
Mar 19, 2015 | 53.98 | 54.89 | 53.95 | 54.47 | 3,670,695 | +0.27(+0.50%) |
Mar 18, 2015 | 53.28 | 54.57 | 52.92 | 54.20 | 5,209,660 | +0.92(+1.72%) |
Mar 17, 2015 | 53.58 | 53.82 | 53.24 | 53.28 | 2,756,931 | -0.31(-0.58%) |
Mar 16, 2015 | 53.42 | 54.06 | 53.42 | 53.59 | 2,465,625 | +0.45(+0.84%) |
Mar 13, 2015 | 53.27 | 53.56 | 52.79 | 53.14 | 2,309,091 | -0.20(-0.37%) |
Mar 12, 2015 | 52.74 | 53.41 | 52.68 | 53.34 | 3,189,140 | +0.95(+1.81%) |
Mar 11, 2015 | 52.74 | 53.06 | 52.31 | 52.39 | 4,042,602 | -0.29(-0.55%) |
Mar 10, 2015 | 52.95 | 53.17 | 52.68 | 52.68 | 6,785,672 | -0.38(-0.71%) |
Mar 09, 2015 | 53.30 | 53.40 | 52.88 | 53.06 | 4,257,079 | +0.07(+0.13%) |
Mar 06, 2015 | 54.06 | 54.72 | 52.64 | 52.99 | 4,808,780 | -2.27(-4.10%) |
Mar 05, 2015 | 55.74 | 56.05 | 55.20 | 55.26 | 3,620,092 | -0.10(-0.18%) |
Mar 04, 2015 | 56.08 | 56.49 | 55.18 | 55.36 | 4,099,925 | -0.70(-1.25%) |
Mar 03, 2015 | 55.93 | 56.30 | 55.32 | 56.05 | 2,725,353 | -0.11(-0.20%) |
Mar 02, 2015 | 56.01 | 57.02 | 55.98 | 56.17 | 4,004,658 | +0.16(+0.28%) |
Feb 27, 2015 | 55.80 | 56.06 | 55.02 | 56.01 | 2,599,699 | +0.52(+0.94%) |
Feb 26, 2015 | 55.93 | 56.24 | 55.26 | 55.49 | 3,404,397 | -0.49(-0.87%) |
Feb 25, 2015 | 56.08 | 56.77 | 55.86 | 55.98 | 3,638,364 | -0.08(-0.15%) |
Feb 24, 2015 | 57.07 | 57.44 | 55.53 | 56.06 | 7,879,033 | -2.29(-3.92%) |
Feb 23, 2015 | 58.31 | 58.92 | 57.90 | 58.35 | 3,259,834 | +0.11(+0.19%) |
Feb 20, 2015 | 57.36 | 58.51 | 57.33 | 58.24 | 4,493,014 | +0.82(+1.43%) |
Feb 19, 2015 | 58.23 | 58.37 | 57.33 | 57.42 | 3,060,152 | -1.14(-1.94%) |
Feb 18, 2015 | 57.94 | 58.56 | 56.87 | 58.55 | 4,636,650 | +1.02(+1.78%) |
Feb 17, 2015 | 57.73 | 58.57 | 57.36 | 57.53 | 3,570,544 | -0.09(-0.16%) |
Feb 13, 2015 | 58.15 | 57.62 | 57.62 | 57.62 | 2,356,433 | -0.31(-0.53%) |
Feb 12, 2015 | 57.53 | 58.09 | 57.17 | 57.93 | 2,542,743 | +0.40(+0.69%) |
Feb 11, 2015 | 57.84 | 58.34 | 57.16 | 57.53 | 3,444,877 | -0.14(-0.23%) |
Feb 10, 2015 | 57.03 | 57.88 | 56.47 | 57.66 | 4,895,159 | +0.69(+1.21%) |
Feb 09, 2015 | 57.25 | 57.48 | 56.76 | 56.97 | 3,586,067 | -0.20(-0.34%) |
Feb 06, 2015 | 59.54 | 59.54 | 56.85 | 57.17 | 5,638,257 | -2.53(-4.23%) |
Feb 05, 2015 | 59.15 | 59.77 | 58.73 | 59.70 | 4,193,105 | +0.60(+1.02%) |
Feb 04, 2015 | 59.76 | 59.76 | 58.78 | 59.09 | 5,441,916 | -0.87(-1.45%) |
Feb 03, 2015 | 60.07 | 60.18 | 58.88 | 59.97 | 3,686,474 | -0.05(-0.08%) |
Feb 02, 2015 | 59.92 | 60.17 | 58.72 | 60.01 | 5,507,731 | -0.02(-0.02%) |
Jan 30, 2015 | 60.64 | 60.90 | 60.03 | 60.03 | 4,175,588 | -0.86(-1.41%) |
Jan 29, 2015 | 60.58 | 61.01 | 60.21 | 60.88 | 3,575,409 | +0.15(+0.25%) |
Jan 28, 2015 | 60.78 | 61.62 | 60.67 | 60.73 | 3,242,893 | -0.01(-0.01%) |
Jan 27, 2015 | 60.40 | 60.89 | 60.27 | 60.74 | 3,966,678 | +0.08(+0.14%) |
Jan 26, 2015 | 60.48 | 60.66 | 59.89 | 60.66 | 4,327,077 | +0.17(+0.27%) |
Jan 23, 2015 | 60.48 | 60.68 | 60.06 | 60.49 | 6,251,400 | +0.28(+0.46%) |
Jan 22, 2015 | 59.16 | 60.21 | 59.15 | 60.21 | 4,196,718 | +1.29(+2.20%) |
Jan 21, 2015 | 59.14 | 59.17 | 58.60 | 58.92 | 4,031,682 | -0.35(-0.60%) |
Jan 20, 2015 | 58.85 | 60.03 | 58.78 | 59.27 | 5,942,595 | +0.77(+1.31%) |
Jan 16, 2015 | 58.31 | 58.81 | 58.13 | 58.51 | 11,286,379 | +0.22(+0.37%) |
Jan 15, 2015 | 58.36 | 58.60 | 57.66 | 58.29 | 5,675,510 | +0.07(+0.12%) |
Jan 14, 2015 | 57.83 | 58.51 | 57.58 | 58.22 | 3,514,858 | +0.29(+0.50%) |
Jan 13, 2015 | 57.76 | 58.32 | 57.41 | 57.93 | 3,557,279 | +0.22(+0.38%) |
Jan 12, 2015 | 57.34 | 57.80 | 57.04 | 57.71 | 2,404,250 | +0.66(+1.16%) |
Jan 09, 2015 | 57.06 | 57.46 | 56.32 | 57.05 | 2,906,646 | -0.01(-0.01%) |
Jan 08, 2015 | 57.65 | 57.65 | 56.50 | 57.06 | 4,900,985 | -0.28(-0.48%) |
Jan 07, 2015 | 56.55 | 57.53 | 56.11 | 57.34 | 3,978,633 | +0.84(+1.49%) |
Jan 06, 2015 | 55.48 | 56.75 | 55.48 | 56.50 | 5,742,382 | +1.23(+2.23%) |
Jan 05, 2015 | 54.52 | 55.43 | 54.35 | 55.27 | 3,726,839 | +0.28(+0.50%) |
Jan 02, 2015 | 53.92 | 55.30 | 53.92 | 54.99 | 2,650,238 | +1.21(+2.25%) |
Dec 31, 2014 | 54.89 | 53.78 | 53.78 | 53.78 | 1,965,790 | -0.89(-1.63%) |
Dec 30, 2014 | 54.61 | 55.06 | 54.52 | 54.67 | 2,376,070 | +0.10(+0.19%) |
Dec 29, 2014 | 54.37 | 54.72 | 54.25 | 54.57 | 2,051,986 | +0.29(+0.53%) |
Dec 26, 2014 | 54.04 | 54.45 | 53.84 | 54.28 | 1,481,976 | +0.48(+0.89%) |
Dec 24, 2014 | 54.52 | 53.80 | 53.80 | 53.80 | 1,972,856 | -0.67(-1.23%) |
Dec 23, 2014 | 55.28 | 55.36 | 54.41 | 54.47 | 3,297,093 | -0.68(-1.22%) |
Dec 22, 2014 | 53.92 | 55.18 | 53.90 | 55.15 | 3,517,145 | +1.22(+2.27%) |
Dec 19, 2014 | 54.11 | 54.34 | 53.51 | 53.92 | 5,472,867 | +0.03(+0.06%) |
Dec 18, 2014 | 54.92 | 54.92 | 53.29 | 53.89 | 4,640,056 | -0.46(-0.84%) |
Dec 17, 2014 | 53.65 | 54.62 | 53.41 | 54.35 | 3,311,403 | +0.93(+1.75%) |
Dec 16, 2014 | 54.12 | 54.17 | 53.38 | 53.42 | 4,530,256 | -0.54(-1.00%) |
Dec 15, 2014 | 55.23 | 55.46 | 53.71 | 53.96 | 4,416,402 | -1.28(-2.31%) |
Dec 12, 2014 | 54.56 | 55.77 | 54.56 | 55.23 | 5,137,604 | +0.57(+1.05%) |
Dec 11, 2014 | 54.28 | 54.91 | 54.28 | 54.66 | 4,353,538 | +0.45(+0.82%) |
Dec 10, 2014 | 53.54 | 54.59 | 53.42 | 54.22 | 4,098,469 | +0.51(+0.95%) |
Dec 09, 2014 | 52.93 | 53.74 | 52.83 | 53.71 | 3,185,935 | +0.53(+0.99%) |
Dec 08, 2014 | 52.85 | 53.59 | 52.78 | 53.18 | 2,461,912 | +0.45(+0.86%) |
Dec 05, 2014 | 53.44 | 53.44 | 52.24 | 52.73 | 3,531,426 | -1.11(-2.07%) |
Dec 04, 2014 | 53.68 | 53.95 | 53.47 | 53.84 | 2,475,621 | +0.16(+0.30%) |
Dec 03, 2014 | 53.75 | 53.80 | 53.39 | 53.68 | 2,719,887 | -0.10(-0.19%) |
Dec 02, 2014 | 53.27 | 53.90 | 52.96 | 53.78 | 4,569,317 | +0.04(+0.08%) |
Dec 01, 2014 | 52.95 | 53.91 | 52.80 | 53.73 | 2,942,408 | +0.65(+1.22%) |
Nov 28, 2014 | 52.89 | 53.55 | 52.65 | 53.09 | 1,601,875 | +0.41(+0.77%) |
Nov 26, 2014 | 52.15 | 52.68 | 52.68 | 52.68 | 3,438,185 | +0.53(+1.01%) |
Nov 25, 2014 | 51.87 | 52.24 | 51.62 | 52.15 | 3,780,989 | +0.42(+0.80%) |
Nov 24, 2014 | 51.75 | 51.89 | 51.46 | 51.74 | 2,390,960 | +0.01(+0.01%) |
Nov 21, 2014 | 51.29 | 51.74 | 50.93 | 51.73 | 3,403,770 | +0.79(+1.56%) |
Nov 20, 2014 | 50.77 | 50.95 | 50.46 | 50.94 | 2,272,604 | +0.10(+0.19%) |
Nov 19, 2014 | 51.22 | 51.30 | 50.78 | 50.84 | 1,669,620 | -0.38(-0.74%) |
Nov 18, 2014 | 51.09 | 51.38 | 50.79 | 51.22 | 1,469,260 | +0.17(+0.33%) |
Nov 17, 2014 | 50.80 | 51.23 | 50.77 | 51.05 | 1,670,466 | +0.10(+0.20%) |
Nov 14, 2014 | 51.32 | 51.52 | 50.65 | 50.95 | 3,278,692 | -0.63(-1.22%) |
Nov 13, 2014 | 50.89 | 51.58 | 50.74 | 51.58 | 2,600,341 | +0.86(+1.70%) |
Nov 12, 2014 | 50.98 | 50.98 | 50.35 | 50.72 | 1,822,862 | -0.13(-0.25%) |
Nov 11, 2014 | 50.95 | 51.00 | 50.47 | 50.84 | 1,360,096 | -0.07(-0.13%) |
Nov 10, 2014 | 50.54 | 50.98 | 50.46 | 50.91 | 2,255,857 | +0.26(+0.51%) |
Nov 07, 2014 | 50.37 | 50.86 | 50.17 | 50.65 | 2,953,574 | +0.30(+0.59%) |
Nov 06, 2014 | 51.16 | 51.38 | 50.30 | 50.35 | 3,023,517 | -0.93(-1.81%) |
Nov 05, 2014 | 51.28 | 51.35 | 50.78 | 51.28 | 2,133,336 | -0.01(-0.03%) |
Nov 04, 2014 | 50.83 | 51.30 | 50.83 | 51.29 | 1,995,578 | +0.28(+0.55%) |