Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 62.80 | 62.95 | 62.43 | 62.88 | 2,338,072 | +0.16(+0.25%) |
Oct 29, 2015 | 62.65 | 62.83 | 62.42 | 62.72 | 1,339,654 | -0.04(-0.07%) |
Oct 28, 2015 | 61.49 | 62.77 | 61.23 | 62.76 | 1,214,187 | +1.55(+2.54%) |
Oct 27, 2015 | 61.17 | 61.55 | 60.97 | 61.21 | 1,389,320 | -0.30(-0.49%) |
Oct 26, 2015 | 61.33 | 61.56 | 61.07 | 61.51 | 1,095,842 | +0.09(+0.15%) |
Oct 23, 2015 | 61.39 | 61.51 | 60.87 | 61.42 | 1,181,045 | +0.57(+0.94%) |
Oct 22, 2015 | 60.48 | 61.22 | 60.22 | 60.85 | 1,204,139 | +0.72(+1.20%) |
Oct 21, 2015 | 61.06 | 61.27 | 60.08 | 60.12 | 955,097 | -0.78(-1.29%) |
Oct 20, 2015 | 60.79 | 61.06 | 60.46 | 60.91 | 990,343 | +0.03(+0.04%) |
Oct 19, 2015 | 60.35 | 60.95 | 60.15 | 60.88 | 1,190,687 | +0.22(+0.37%) |
Oct 16, 2015 | 60.41 | 60.66 | 60.00 | 60.66 | 1,155,510 | +0.47(+0.77%) |
Oct 15, 2015 | 60.24 | 60.25 | 59.60 | 60.19 | 1,936,394 | +0.37(+0.62%) |
Oct 14, 2015 | 60.30 | 60.65 | 59.67 | 59.82 | 1,281,506 | -0.40(-0.66%) |
Oct 13, 2015 | 60.74 | 61.13 | 60.01 | 60.22 | 1,440,628 | -0.84(-1.38%) |
Oct 12, 2015 | 60.79 | 61.36 | 60.59 | 61.06 | 808,869 | +0.28(+0.45%) |
Oct 09, 2015 | 61.44 | 61.78 | 60.44 | 60.79 | 1,748,701 | -0.69(-1.12%) |
Oct 08, 2015 | 60.44 | 61.55 | 60.31 | 61.48 | 1,837,493 | +1.00(+1.65%) |
Oct 07, 2015 | 60.20 | 60.60 | 59.81 | 60.48 | 1,560,051 | +0.60(+1.01%) |
Oct 06, 2015 | 59.61 | 59.89 | 59.21 | 59.87 | 1,414,106 | +0.09(+0.16%) |
Oct 05, 2015 | 59.08 | 59.95 | 59.08 | 59.78 | 1,256,057 | +0.84(+1.43%) |
Oct 02, 2015 | 57.27 | 58.99 | 57.05 | 58.94 | 1,023,344 | +0.66(+1.14%) |
Oct 01, 2015 | 58.42 | 58.42 | 57.55 | 58.27 | 1,652,156 | +0.43(+0.75%) |
Sep 30, 2015 | 58.03 | 58.41 | 57.21 | 57.84 | 1,738,995 | +0.50(+0.87%) |
Sep 29, 2015 | 56.87 | 57.43 | 56.69 | 57.34 | 1,756,783 | +0.56(+0.99%) |
Sep 28, 2015 | 58.63 | 58.81 | 56.75 | 56.78 | 1,729,581 | -2.04(-3.47%) |
Sep 25, 2015 | 59.34 | 59.53 | 58.49 | 58.82 | 1,295,133 | -0.07(-0.12%) |
Sep 24, 2015 | 59.13 | 59.37 | 58.50 | 58.89 | 1,329,265 | -0.82(-1.37%) |
Sep 23, 2015 | 58.85 | 59.82 | 58.55 | 59.71 | 1,546,324 | +0.90(+1.52%) |
Sep 22, 2015 | 59.37 | 59.40 | 58.46 | 58.81 | 1,669,827 | -1.18(-1.97%) |
Sep 21, 2015 | 59.06 | 60.30 | 59.02 | 60.00 | 1,320,153 | +1.21(+2.05%) |
Sep 18, 2015 | 59.07 | 59.88 | 58.67 | 58.79 | 2,722,808 | -0.97(-1.62%) |
Sep 17, 2015 | 60.32 | 60.77 | 59.61 | 59.75 | 1,662,004 | -0.54(-0.90%) |
Sep 16, 2015 | 60.21 | 60.59 | 60.11 | 60.30 | 1,065,417 | +0.05(+0.09%) |
Sep 15, 2015 | 59.49 | 60.49 | 59.19 | 60.25 | 931,472 | +0.97(+1.64%) |
Sep 14, 2015 | 59.81 | 59.91 | 59.08 | 59.27 | 1,330,404 | -0.53(-0.89%) |
Sep 11, 2015 | 58.99 | 59.88 | 58.54 | 59.81 | 1,435,177 | +0.77(+1.31%) |
Sep 10, 2015 | 58.31 | 59.37 | 58.30 | 59.03 | 1,879,907 | +0.68(+1.16%) |
Sep 09, 2015 | 59.85 | 60.13 | 58.27 | 58.35 | 958,288 | -1.23(-2.06%) |
Sep 08, 2015 | 58.50 | 59.58 | 58.31 | 59.58 | 1,154,159 | +1.98(+3.43%) |
Sep 04, 2015 | 57.81 | 57.61 | 57.61 | 57.61 | 1,476,426 | -0.94(-1.60%) |
Sep 03, 2015 | 58.62 | 58.99 | 58.31 | 58.54 | 1,952,712 | +0.27(+0.46%) |
Sep 02, 2015 | 58.33 | 58.44 | 57.52 | 58.28 | 2,139,750 | +0.65(+1.13%) |
Sep 01, 2015 | 58.18 | 58.80 | 57.16 | 57.62 | 2,537,486 | -1.70(-2.87%) |
Aug 31, 2015 | 59.86 | 60.06 | 59.19 | 59.32 | 1,441,034 | -1.05(-1.74%) |
Aug 28, 2015 | 60.34 | 60.54 | 59.87 | 60.37 | 2,134,193 | -0.01(-0.01%) |
Aug 27, 2015 | 60.15 | 60.62 | 59.26 | 60.38 | 1,729,311 | +0.72(+1.21%) |
Aug 26, 2015 | 57.67 | 59.75 | 57.05 | 59.66 | 3,408,720 | +3.50(+6.24%) |
Aug 25, 2015 | 58.23 | 58.25 | 56.11 | 56.16 | 2,873,084 | -0.52(-0.91%) |
Aug 24, 2015 | 56.93 | 58.66 | 56.01 | 56.67 | 3,665,577 | -2.88(-4.83%) |
Aug 21, 2015 | 60.95 | 61.41 | 59.49 | 59.55 | 3,455,432 | -1.71(-2.79%) |
Aug 20, 2015 | 61.58 | 62.10 | 61.26 | 61.26 | 2,145,105 | -0.47(-0.77%) |
Aug 19, 2015 | 61.52 | 62.06 | 61.07 | 61.73 | 2,167,523 | +0.12(+0.20%) |
Aug 18, 2015 | 61.40 | 61.63 | 61.19 | 61.61 | 1,300,412 | +0.23(+0.38%) |
Aug 17, 2015 | 60.39 | 61.53 | 60.30 | 61.38 | 2,154,287 | +1.01(+1.68%) |
Aug 14, 2015 | 60.12 | 60.45 | 59.87 | 60.36 | 1,483,995 | +0.09(+0.16%) |
Aug 13, 2015 | 60.79 | 60.96 | 60.09 | 60.27 | 2,788,860 | -0.51(-0.83%) |
Aug 12, 2015 | 58.90 | 60.90 | 58.47 | 60.78 | 7,421,375 | +4.88(+8.73%) |
Aug 11, 2015 | 55.76 | 56.08 | 55.48 | 55.90 | 1,152,593 | -0.39(-0.69%) |
Aug 10, 2015 | 55.97 | 56.43 | 55.84 | 56.28 | 931,163 | +0.64(+1.16%) |
Aug 07, 2015 | 55.48 | 55.70 | 55.24 | 55.64 | 749,898 | +0.08(+0.14%) |
Aug 06, 2015 | 56.49 | 56.52 | 55.46 | 55.56 | 682,282 | -0.91(-1.61%) |
Aug 05, 2015 | 56.27 | 56.68 | 56.23 | 56.47 | 876,705 | +0.40(+0.70%) |
Aug 04, 2015 | 56.26 | 56.57 | 55.99 | 56.08 | 879,627 | -0.18(-0.32%) |
Aug 03, 2015 | 56.27 | 56.46 | 55.55 | 56.26 | 1,170,676 | +0.05(+0.09%) |
Jul 31, 2015 | 56.84 | 56.84 | 55.91 | 56.21 | 1,968,708 | -0.36(-0.64%) |
Jul 30, 2015 | 54.20 | 57.25 | 53.77 | 56.57 | 8,668,603 | +2.24(+4.13%) |
Jul 29, 2015 | 53.57 | 54.41 | 53.52 | 54.33 | 1,036,146 | +0.70(+1.31%) |
Jul 28, 2015 | 53.60 | 53.70 | 53.12 | 53.62 | 1,615,175 | +0.25(+0.47%) |
Jul 27, 2015 | 53.53 | 53.57 | 52.89 | 53.37 | 1,782,989 | -0.44(-0.81%) |
Jul 24, 2015 | 53.70 | 54.08 | 53.40 | 53.81 | 1,503,813 | +0.05(+0.10%) |
Jul 23, 2015 | 54.92 | 55.28 | 53.32 | 53.76 | 3,465,070 | -1.33(-2.42%) |
Jul 22, 2015 | 54.80 | 55.23 | 54.68 | 55.09 | 1,294,240 | +0.28(+0.52%) |
Jul 21, 2015 | 55.11 | 55.39 | 54.69 | 54.81 | 1,124,910 | -0.40(-0.72%) |
Jul 20, 2015 | 55.14 | 55.57 | 55.08 | 55.20 | 1,007,277 | +0.15(+0.27%) |
Jul 17, 2015 | 55.54 | 55.54 | 54.90 | 55.06 | 793,638 | -0.35(-0.64%) |
Jul 16, 2015 | 55.39 | 55.55 | 55.00 | 55.41 | 2,528,975 | +0.30(+0.55%) |
Jul 15, 2015 | 55.18 | 55.40 | 55.00 | 55.11 | 788,733 | -0.01(-0.02%) |
Jul 14, 2015 | 55.00 | 55.21 | 54.76 | 55.12 | 828,450 | +0.12(+0.22%) |
Jul 13, 2015 | 54.94 | 55.06 | 54.75 | 55.00 | 1,449,157 | +0.39(+0.71%) |
Jul 10, 2015 | 54.12 | 54.79 | 54.04 | 54.61 | 1,122,252 | +1.07(+1.99%) |
Jul 09, 2015 | 53.62 | 53.90 | 53.46 | 53.54 | 1,030,102 | +0.64(+1.22%) |
Jul 08, 2015 | 53.37 | 53.66 | 52.90 | 52.90 | 969,064 | -0.96(-1.79%) |
Jul 07, 2015 | 53.79 | 53.92 | 53.06 | 53.86 | 847,446 | +0.15(+0.29%) |
Jul 06, 2015 | 53.10 | 53.76 | 52.97 | 53.71 | 1,098,118 | +0.13(+0.24%) |
Jul 02, 2015 | 53.70 | 53.58 | 53.58 | 53.58 | 811,376 | +0.04(+0.08%) |
Jul 01, 2015 | 53.39 | 53.67 | 53.24 | 53.53 | 1,002,684 | +0.45(+0.84%) |
Jun 30, 2015 | 54.03 | 54.03 | 52.99 | 53.09 | 1,529,360 | -0.52(-0.98%) |
Jun 29, 2015 | 54.11 | 54.28 | 53.54 | 53.61 | 1,695,961 | -0.82(-1.51%) |
Jun 26, 2015 | 54.33 | 54.49 | 54.15 | 54.44 | 2,931,534 | +0.21(+0.38%) |
Jun 25, 2015 | 54.56 | 54.63 | 54.14 | 54.23 | 908,929 | -0.15(-0.27%) |
Jun 24, 2015 | 55.11 | 55.14 | 54.38 | 54.38 | 804,744 | -0.83(-1.51%) |
Jun 23, 2015 | 55.55 | 55.59 | 55.11 | 55.21 | 1,027,098 | -0.27(-0.50%) |
Jun 22, 2015 | 55.19 | 55.78 | 55.07 | 55.48 | 1,117,368 | +0.56(+1.02%) |
Jun 19, 2015 | 54.52 | 55.02 | 54.46 | 54.93 | 1,579,159 | +0.46(+0.85%) |
Jun 18, 2015 | 54.19 | 54.54 | 54.02 | 54.46 | 1,691,254 | +0.40(+0.73%) |
Jun 17, 2015 | 54.33 | 54.38 | 53.81 | 54.07 | 754,558 | -0.08(-0.14%) |
Jun 16, 2015 | 53.98 | 54.34 | 53.80 | 54.14 | 1,360,807 | +0.15(+0.27%) |
Jun 15, 2015 | 53.80 | 54.08 | 53.41 | 54.00 | 1,222,176 | -0.34(-0.63%) |
Jun 12, 2015 | 54.73 | 54.86 | 54.28 | 54.34 | 1,023,733 | -0.55(-1.00%) |
Jun 11, 2015 | 54.16 | 55.08 | 53.99 | 54.89 | 2,038,800 | +1.39(+2.61%) |
Jun 10, 2015 | 53.05 | 53.65 | 53.04 | 53.50 | 653,592 | +0.63(+1.20%) |
Jun 09, 2015 | 53.05 | 53.19 | 52.73 | 52.86 | 1,191,592 | -0.15(-0.29%) |
Jun 08, 2015 | 53.12 | 53.45 | 52.91 | 53.02 | 1,239,450 | -0.20(-0.37%) |
Jun 05, 2015 | 52.78 | 53.31 | 52.65 | 53.22 | 1,869,338 | +0.36(+0.68%) |
Jun 04, 2015 | 53.21 | 53.39 | 52.80 | 52.86 | 1,418,655 | -0.63(-1.18%) |
Jun 03, 2015 | 53.68 | 53.82 | 53.38 | 53.49 | 1,089,241 | +0.07(+0.13%) |
Jun 02, 2015 | 53.40 | 53.54 | 53.09 | 53.42 | 1,493,701 | -0.15(-0.29%) |
Jun 01, 2015 | 53.69 | 53.93 | 53.11 | 53.57 | 1,877,809 | -0.07(-0.13%) |
May 29, 2015 | 54.16 | 54.28 | 53.54 | 53.64 | 1,809,341 | -0.60(-1.10%) |
May 28, 2015 | 54.29 | 54.46 | 53.97 | 54.24 | 1,025,893 | -0.15(-0.28%) |
May 27, 2015 | 54.34 | 54.47 | 54.06 | 54.40 | 1,798,810 | +0.28(+0.52%) |
May 26, 2015 | 54.88 | 54.95 | 54.02 | 54.11 | 1,201,082 | -0.96(-1.74%) |
May 22, 2015 | 55.11 | 55.07 | 55.07 | 55.07 | 928,639 | -0.15(-0.26%) |
May 21, 2015 | 55.27 | 55.47 | 55.17 | 55.22 | 775,945 | -0.21(-0.37%) |
May 20, 2015 | 55.59 | 55.77 | 55.29 | 55.42 | 755,419 | +0.00(+0.00%) |
May 19, 2015 | 55.45 | 55.59 | 55.23 | 55.42 | 981,438 | +0.11(+0.20%) |
May 18, 2015 | 55.05 | 55.41 | 54.93 | 55.31 | 1,012,731 | +0.17(+0.31%) |
May 15, 2015 | 55.24 | 55.48 | 54.98 | 55.14 | 1,227,691 | -0.09(-0.15%) |
May 14, 2015 | 54.90 | 55.28 | 54.76 | 55.23 | 1,573,401 | +0.59(+1.08%) |
May 13, 2015 | 54.76 | 55.30 | 54.55 | 54.64 | 1,213,524 | -0.12(-0.22%) |
May 12, 2015 | 54.79 | 54.89 | 54.46 | 54.76 | 1,845,671 | -0.46(-0.84%) |
May 11, 2015 | 55.50 | 55.85 | 55.22 | 55.22 | 1,031,010 | -0.46(-0.83%) |
May 08, 2015 | 55.39 | 56.21 | 55.39 | 55.68 | 1,528,937 | +0.87(+1.59%) |
May 07, 2015 | 54.33 | 55.03 | 54.25 | 54.81 | 1,605,015 | +0.50(+0.91%) |
May 06, 2015 | 54.40 | 54.72 | 53.99 | 54.31 | 1,583,603 | +0.09(+0.17%) |
May 05, 2015 | 53.92 | 54.37 | 53.89 | 54.22 | 2,465,371 | +0.10(+0.19%) |
May 04, 2015 | 54.19 | 54.48 | 53.96 | 54.11 | 1,905,597 | +0.12(+0.22%) |
May 01, 2015 | 53.64 | 54.03 | 53.20 | 53.99 | 2,356,877 | +0.53(+0.99%) |
Apr 30, 2015 | 52.15 | 54.57 | 52.01 | 53.46 | 4,773,984 | -1.42(-2.59%) |
Apr 29, 2015 | 54.85 | 55.26 | 54.76 | 54.88 | 1,912,684 | -0.11(-0.20%) |
Apr 28, 2015 | 54.64 | 55.11 | 54.34 | 54.99 | 1,709,651 | +0.23(+0.42%) |
Apr 27, 2015 | 55.08 | 55.08 | 54.62 | 54.76 | 1,628,476 | -0.09(-0.16%) |
Apr 24, 2015 | 55.20 | 55.21 | 54.74 | 54.85 | 1,339,792 | -0.34(-0.62%) |
Apr 23, 2015 | 54.89 | 55.33 | 54.75 | 55.19 | 1,549,351 | +0.20(+0.36%) |
Apr 22, 2015 | 54.85 | 55.34 | 54.54 | 54.99 | 1,896,505 | +0.16(+0.30%) |
Apr 21, 2015 | 54.80 | 55.48 | 54.80 | 54.83 | 2,238,721 | +0.13(+0.23%) |
Apr 20, 2015 | 54.44 | 55.00 | 54.39 | 54.70 | 2,339,815 | +0.52(+0.96%) |
Apr 17, 2015 | 54.42 | 54.52 | 53.85 | 54.18 | 2,784,347 | -0.64(-1.17%) |
Apr 16, 2015 | 54.94 | 55.29 | 54.60 | 54.82 | 2,044,990 | -0.20(-0.36%) |
Apr 15, 2015 | 55.24 | 55.58 | 54.70 | 55.02 | 2,891,240 | -0.04(-0.08%) |
Apr 14, 2015 | 55.29 | 55.61 | 54.94 | 55.06 | 2,533,782 | -0.28(-0.51%) |
Apr 13, 2015 | 55.79 | 56.24 | 55.23 | 55.35 | 2,867,104 | -0.69(-1.24%) |
Apr 10, 2015 | 56.36 | 56.53 | 54.13 | 56.04 | 8,087,271 | -2.21(-3.79%) |
Apr 09, 2015 | 58.63 | 58.65 | 57.96 | 58.25 | 1,075,892 | -0.37(-0.63%) |
Apr 08, 2015 | 58.04 | 58.61 | 58.04 | 58.61 | 891,238 | +0.53(+0.91%) |
Apr 07, 2015 | 58.25 | 58.46 | 58.03 | 58.08 | 850,199 | -0.22(-0.38%) |
Apr 06, 2015 | 57.67 | 58.58 | 57.61 | 58.31 | 1,386,140 | +0.06(+0.10%) |
Apr 02, 2015 | 58.02 | 58.25 | 58.25 | 58.25 | 1,080,821 | +0.33(+0.56%) |
Apr 01, 2015 | 58.13 | 58.21 | 57.47 | 57.92 | 1,179,445 | -0.31(-0.53%) |
Mar 31, 2015 | 58.22 | 58.67 | 58.03 | 58.23 | 860,502 | -0.19(-0.32%) |
Mar 30, 2015 | 57.82 | 58.67 | 57.79 | 58.42 | 888,262 | +1.04(+1.80%) |
Mar 27, 2015 | 57.54 | 57.91 | 57.10 | 57.38 | 1,344,321 | -0.30(-0.52%) |
Mar 26, 2015 | 57.58 | 57.94 | 57.22 | 57.68 | 1,106,867 | -0.10(-0.18%) |
Mar 25, 2015 | 58.28 | 58.34 | 57.78 | 57.78 | 2,374,335 | -0.51(-0.88%) |
Mar 24, 2015 | 58.51 | 58.69 | 58.16 | 58.30 | 1,511,704 | -0.33(-0.57%) |
Mar 23, 2015 | 58.43 | 58.94 | 58.23 | 58.63 | 1,075,364 | +0.17(+0.29%) |
Mar 20, 2015 | 58.33 | 58.81 | 57.92 | 58.46 | 1,837,214 | +0.62(+1.06%) |
Mar 19, 2015 | 57.75 | 57.97 | 57.48 | 57.84 | 771,029 | +0.10(+0.18%) |
Mar 18, 2015 | 56.59 | 58.00 | 56.55 | 57.74 | 1,136,612 | +0.98(+1.72%) |
Mar 17, 2015 | 56.64 | 57.00 | 56.51 | 56.77 | 683,550 | -0.25(-0.44%) |
Mar 16, 2015 | 56.21 | 57.02 | 56.13 | 57.01 | 1,034,515 | +1.15(+2.05%) |
Mar 13, 2015 | 56.48 | 56.62 | 55.57 | 55.87 | 949,167 | -0.59(-1.05%) |
Mar 12, 2015 | 55.17 | 56.48 | 55.17 | 56.46 | 1,276,045 | +1.41(+2.55%) |
Mar 11, 2015 | 55.42 | 55.59 | 54.97 | 55.05 | 1,193,165 | -0.43(-0.77%) |
Mar 10, 2015 | 56.47 | 56.49 | 55.47 | 55.48 | 1,103,633 | -1.30(-2.28%) |
Mar 09, 2015 | 56.26 | 56.90 | 56.26 | 56.77 | 792,300 | +0.44(+0.79%) |
Mar 06, 2015 | 57.01 | 57.11 | 56.22 | 56.33 | 949,302 | -0.98(-1.71%) |
Mar 05, 2015 | 57.34 | 57.41 | 56.97 | 57.31 | 678,895 | +0.20(+0.36%) |
Mar 04, 2015 | 57.38 | 57.62 | 56.84 | 57.11 | 925,481 | -0.51(-0.89%) |
Mar 03, 2015 | 57.86 | 57.94 | 57.37 | 57.62 | 1,112,907 | -0.54(-0.92%) |
Mar 02, 2015 | 57.51 | 58.20 | 57.39 | 58.15 | 897,934 | +0.55(+0.96%) |
Feb 27, 2015 | 57.86 | 57.97 | 57.47 | 57.60 | 1,295,866 | -0.47(-0.81%) |
Feb 26, 2015 | 57.99 | 58.21 | 57.84 | 58.07 | 881,550 | +0.11(+0.19%) |
Feb 25, 2015 | 57.92 | 58.33 | 57.87 | 57.96 | 1,171,251 | -0.13(-0.22%) |
Feb 24, 2015 | 58.00 | 58.29 | 57.89 | 58.09 | 1,015,714 | -0.04(-0.07%) |
Feb 23, 2015 | 58.53 | 58.62 | 57.80 | 58.13 | 1,418,524 | -0.40(-0.68%) |
Feb 20, 2015 | 57.62 | 58.78 | 57.46 | 58.53 | 3,329,191 | +0.84(+1.46%) |
Feb 19, 2015 | 57.38 | 57.70 | 57.17 | 57.69 | 1,142,000 | +0.38(+0.65%) |
Feb 18, 2015 | 56.74 | 57.44 | 56.73 | 57.31 | 1,261,826 | +0.29(+0.51%) |
Feb 17, 2015 | 56.46 | 57.06 | 56.46 | 57.02 | 1,059,563 | +0.33(+0.59%) |
Feb 13, 2015 | 56.42 | 56.69 | 56.69 | 56.69 | 823,637 | +0.28(+0.50%) |
Feb 12, 2015 | 55.70 | 56.41 | 55.70 | 56.41 | 894,920 | +0.89(+1.60%) |
Feb 11, 2015 | 55.17 | 55.70 | 55.13 | 55.52 | 1,137,077 | +0.40(+0.73%) |
Feb 10, 2015 | 54.43 | 55.26 | 54.33 | 55.12 | 807,288 | +0.91(+1.68%) |
Feb 09, 2015 | 54.09 | 54.44 | 53.88 | 54.21 | 1,444,591 | -0.27(-0.50%) |
Feb 06, 2015 | 54.58 | 55.05 | 54.23 | 54.48 | 1,752,822 | -0.07(-0.13%) |
Feb 05, 2015 | 54.92 | 55.21 | 53.76 | 54.55 | 2,161,566 | -0.41(-0.74%) |
Feb 04, 2015 | 54.79 | 55.27 | 54.38 | 54.96 | 1,617,865 | +0.14(+0.25%) |
Feb 03, 2015 | 53.90 | 54.87 | 53.68 | 54.82 | 1,292,745 | +1.13(+2.11%) |
Feb 02, 2015 | 53.57 | 53.70 | 52.54 | 53.69 | 1,319,623 | +0.49(+0.91%) |
Jan 30, 2015 | 53.72 | 53.89 | 53.14 | 53.20 | 1,689,259 | -0.79(-1.47%) |
Jan 29, 2015 | 53.18 | 54.11 | 53.01 | 54.00 | 1,295,616 | +0.81(+1.52%) |
Jan 28, 2015 | 54.29 | 54.34 | 53.14 | 53.19 | 1,267,599 | -0.62(-1.16%) |
Jan 27, 2015 | 53.93 | 54.05 | 53.45 | 53.81 | 1,229,934 | -0.78(-1.42%) |
Jan 26, 2015 | 54.43 | 54.72 | 54.10 | 54.58 | 751,417 | +0.03(+0.06%) |
Jan 23, 2015 | 54.42 | 54.90 | 54.24 | 54.55 | 907,822 | +0.14(+0.27%) |
Jan 22, 2015 | 53.70 | 54.50 | 53.26 | 54.40 | 756,793 | +0.95(+1.77%) |
Jan 21, 2015 | 53.58 | 53.85 | 53.19 | 53.46 | 883,973 | -0.48(-0.88%) |
Jan 20, 2015 | 54.07 | 54.36 | 53.39 | 53.94 | 768,447 | +0.00(+0.00%) |
Jan 16, 2015 | 52.97 | 53.98 | 52.93 | 53.94 | 993,419 | +0.84(+1.59%) |
Jan 15, 2015 | 53.20 | 53.38 | 52.73 | 53.09 | 879,955 | +0.07(+0.13%) |
Jan 14, 2015 | 52.91 | 53.13 | 52.45 | 53.02 | 686,512 | -0.55(-1.03%) |
Jan 13, 2015 | 53.73 | 54.52 | 53.02 | 53.58 | 1,111,037 | +0.12(+0.22%) |
Jan 12, 2015 | 53.59 | 53.83 | 53.19 | 53.46 | 781,743 | -0.17(-0.32%) |
Jan 09, 2015 | 53.93 | 54.04 | 53.36 | 53.63 | 668,353 | -0.18(-0.33%) |
Jan 08, 2015 | 53.54 | 53.85 | 53.44 | 53.81 | 1,064,576 | +0.75(+1.41%) |
Jan 07, 2015 | 52.67 | 53.09 | 52.29 | 53.06 | 1,085,637 | +0.86(+1.65%) |
Jan 06, 2015 | 52.32 | 52.61 | 51.44 | 52.20 | 1,396,443 | -0.07(-0.13%) |
Jan 05, 2015 | 52.97 | 53.04 | 51.76 | 52.27 | 1,118,221 | -0.92(-1.73%) |
Jan 02, 2015 | 53.12 | 53.71 | 52.68 | 53.19 | 782,345 | +0.18(+0.34%) |
Dec 31, 2014 | 54.04 | 53.01 | 53.01 | 53.01 | 776,700 | -0.82(-1.52%) |
Dec 30, 2014 | 53.99 | 54.07 | 53.79 | 53.82 | 497,530 | -0.34(-0.63%) |
Dec 29, 2014 | 54.05 | 54.28 | 53.87 | 54.17 | 719,250 | +0.04(+0.08%) |
Dec 26, 2014 | 54.46 | 54.47 | 54.08 | 54.12 | 430,155 | -0.09(-0.17%) |
Dec 24, 2014 | 54.53 | 54.22 | 54.22 | 54.22 | 552,572 | -0.36(-0.66%) |
Dec 23, 2014 | 54.34 | 54.67 | 54.28 | 54.57 | 684,201 | +0.42(+0.77%) |
Dec 22, 2014 | 53.91 | 54.34 | 53.90 | 54.16 | 1,341,614 | +0.41(+0.76%) |
Dec 19, 2014 | 54.34 | 54.80 | 53.62 | 53.75 | 3,449,684 | -0.44(-0.82%) |
Dec 18, 2014 | 52.96 | 54.20 | 52.81 | 54.19 | 1,596,013 | +1.78(+3.40%) |
Dec 17, 2014 | 51.35 | 52.42 | 51.17 | 52.41 | 1,417,958 | +1.14(+2.23%) |
Dec 16, 2014 | 51.43 | 52.10 | 51.09 | 51.27 | 1,315,887 | -0.25(-0.48%) |
Dec 15, 2014 | 51.46 | 51.74 | 50.88 | 51.52 | 1,704,254 | +0.10(+0.20%) |
Dec 12, 2014 | 51.38 | 51.77 | 51.33 | 51.41 | 1,654,653 | -0.36(-0.69%) |
Dec 11, 2014 | 51.72 | 52.24 | 51.58 | 51.77 | 1,025,561 | +0.13(+0.25%) |
Dec 10, 2014 | 51.90 | 52.01 | 51.42 | 51.64 | 1,521,192 | -0.43(-0.83%) |
Dec 09, 2014 | 51.46 | 52.12 | 51.35 | 52.08 | 823,445 | +0.06(+0.11%) |
Dec 08, 2014 | 52.20 | 52.46 | 51.71 | 52.02 | 824,756 | -0.29(-0.55%) |
Dec 05, 2014 | 52.33 | 52.43 | 52.13 | 52.31 | 735,279 | -0.03(-0.05%) |
Dec 04, 2014 | 52.45 | 52.59 | 52.13 | 52.33 | 754,252 | -0.08(-0.15%) |
Dec 03, 2014 | 52.07 | 52.48 | 51.95 | 52.41 | 827,917 | +0.27(+0.52%) |
Dec 02, 2014 | 52.24 | 52.34 | 52.05 | 52.14 | 982,540 | -0.01(-0.02%) |
Dec 01, 2014 | 51.63 | 52.37 | 51.51 | 52.14 | 1,134,602 | +0.20(+0.39%) |
Nov 28, 2014 | 51.69 | 52.34 | 51.51 | 51.94 | 705,934 | +0.37(+0.71%) |
Nov 26, 2014 | 51.36 | 51.58 | 51.58 | 51.58 | 983,811 | +0.25(+0.50%) |
Nov 25, 2014 | 51.19 | 51.52 | 50.94 | 51.32 | 1,177,020 | +0.30(+0.58%) |
Nov 24, 2014 | 50.89 | 51.12 | 50.87 | 51.02 | 803,889 | +0.18(+0.35%) |
Nov 21, 2014 | 51.06 | 51.14 | 50.77 | 50.85 | 1,127,704 | +0.17(+0.34%) |
Nov 20, 2014 | 50.54 | 50.77 | 50.39 | 50.68 | 774,921 | -0.07(-0.13%) |
Nov 19, 2014 | 50.73 | 50.80 | 50.37 | 50.74 | 900,026 | -0.02(-0.03%) |
Nov 18, 2014 | 50.39 | 50.90 | 50.29 | 50.76 | 1,417,932 | +0.29(+0.57%) |
Nov 17, 2014 | 50.10 | 50.54 | 49.92 | 50.47 | 1,103,024 | +0.29(+0.58%) |
Nov 14, 2014 | 50.38 | 50.57 | 50.07 | 50.18 | 3,534,369 | -0.15(-0.30%) |
Nov 13, 2014 | 50.12 | 50.34 | 49.92 | 50.34 | 1,359,729 | +0.33(+0.66%) |
Nov 12, 2014 | 49.52 | 50.02 | 49.52 | 50.01 | 1,429,949 | +0.36(+0.72%) |
Nov 11, 2014 | 49.72 | 49.81 | 49.49 | 49.65 | 1,086,453 | -0.08(-0.15%) |
Nov 10, 2014 | 49.42 | 49.79 | 48.55 | 49.73 | 1,060,105 | +0.17(+0.34%) |
Nov 07, 2014 | 50.04 | 50.06 | 49.46 | 49.56 | 1,132,332 | -0.46(-0.92%) |
Nov 06, 2014 | 50.01 | 50.11 | 49.79 | 50.01 | 722,978 | +0.11(+0.22%) |
Nov 05, 2014 | 49.74 | 49.97 | 49.40 | 49.90 | 1,281,625 | +0.48(+0.96%) |
Nov 04, 2014 | 49.39 | 49.70 | 49.26 | 49.43 | 1,377,148 | -0.08(-0.17%) |