Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 53.46 | 53.49 | 53.39 | 53.43 | 8,325,878 | -0.03(-0.06%) |
Nov 27, 2015 | 53.41 | 53.49 | 53.36 | 53.46 | 3,512,832 | +0.08(+0.16%) |
Nov 25, 2015 | 53.29 | 53.38 | 53.38 | 53.38 | 11,086,852 | +0.06(+0.11%) |
Nov 24, 2015 | 53.17 | 53.34 | 53.12 | 53.32 | 14,813,629 | +0.07(+0.13%) |
Nov 23, 2015 | 53.23 | 53.33 | 53.20 | 53.25 | 7,987,920 | -0.05(-0.08%) |
Nov 20, 2015 | 53.32 | 53.53 | 53.27 | 53.29 | 15,176,789 | -0.01(-0.02%) |
Nov 19, 2015 | 53.61 | 53.71 | 53.30 | 53.31 | 14,655,469 | -0.48(-0.90%) |
Nov 18, 2015 | 53.65 | 53.82 | 53.65 | 53.79 | 11,625,482 | +0.10(+0.19%) |
Nov 17, 2015 | 53.78 | 53.87 | 53.63 | 53.69 | 14,155,171 | +0.04(+0.07%) |
Nov 16, 2015 | 53.34 | 53.68 | 53.27 | 53.65 | 12,789,978 | +0.25(+0.47%) |
Nov 13, 2015 | 53.58 | 53.63 | 53.39 | 53.40 | 11,639,287 | -0.15(-0.29%) |
Nov 12, 2015 | 53.70 | 53.83 | 53.54 | 53.55 | 17,985,452 | -0.36(-0.67%) |
Nov 11, 2015 | 54.07 | 54.10 | 53.88 | 53.91 | 6,130,395 | -0.13(-0.24%) |
Nov 10, 2015 | 54.10 | 54.16 | 53.96 | 54.04 | 15,035,807 | -0.12(-0.23%) |
Nov 09, 2015 | 54.27 | 54.32 | 54.12 | 54.16 | 15,742,877 | -0.23(-0.41%) |
Nov 06, 2015 | 54.44 | 54.48 | 54.26 | 54.39 | 12,758,186 | -0.26(-0.48%) |
Nov 05, 2015 | 54.84 | 54.90 | 54.64 | 54.65 | 13,258,505 | -0.21(-0.39%) |
Nov 04, 2015 | 55.05 | 55.05 | 54.84 | 54.86 | 9,454,108 | -0.16(-0.29%) |
Nov 03, 2015 | 54.91 | 55.06 | 54.91 | 55.02 | 9,130,172 | +0.06(+0.11%) |
Nov 02, 2015 | 54.80 | 54.99 | 54.76 | 54.97 | 8,512,024 | +0.17(+0.31%) |
Oct 30, 2015 | 54.77 | 54.92 | 54.68 | 54.80 | 13,746,936 | +0.06(+0.12%) |
Oct 29, 2015 | 54.72 | 54.87 | 54.71 | 54.73 | 9,470,315 | -0.14(-0.26%) |
Oct 28, 2015 | 54.73 | 54.89 | 54.62 | 54.87 | 13,487,538 | +0.15(+0.27%) |
Oct 27, 2015 | 54.86 | 54.87 | 54.65 | 54.73 | 8,722,743 | -0.18(-0.33%) |
Oct 26, 2015 | 55.03 | 55.03 | 54.87 | 54.91 | 14,607,416 | -0.06(-0.10%) |
Oct 23, 2015 | 55.01 | 55.13 | 54.80 | 54.96 | 20,615,736 | +0.19(+0.35%) |
Oct 22, 2015 | 54.80 | 54.87 | 54.69 | 54.77 | 18,434,818 | +0.02(+0.04%) |
Oct 21, 2015 | 54.85 | 54.92 | 54.60 | 54.75 | 22,381,150 | -0.06(-0.11%) |
Oct 20, 2015 | 54.67 | 54.87 | 54.62 | 54.81 | 16,076,303 | +0.05(+0.09%) |
Oct 19, 2015 | 54.53 | 54.80 | 54.48 | 54.76 | 16,157,848 | +0.15(+0.27%) |
Oct 16, 2015 | 54.37 | 54.62 | 54.36 | 54.61 | 9,335,533 | +0.25(+0.46%) |
Oct 15, 2015 | 54.32 | 54.40 | 54.18 | 54.36 | 12,569,640 | +0.13(+0.24%) |
Oct 14, 2015 | 54.28 | 54.40 | 54.20 | 54.23 | 12,099,451 | -0.04(-0.07%) |
Oct 13, 2015 | 54.30 | 54.40 | 54.19 | 54.27 | 12,137,681 | -0.13(-0.24%) |
Oct 12, 2015 | 54.55 | 54.59 | 54.32 | 54.40 | 6,038,736 | -0.10(-0.19%) |
Oct 09, 2015 | 54.58 | 54.82 | 54.42 | 54.50 | 15,460,814 | +0.01(+0.01%) |
Oct 08, 2015 | 54.19 | 54.51 | 54.09 | 54.50 | 14,783,539 | +0.22(+0.41%) |
Oct 07, 2015 | 54.02 | 54.32 | 53.92 | 54.27 | 28,109,918 | +0.55(+1.03%) |
Oct 06, 2015 | 53.46 | 53.78 | 53.38 | 53.72 | 21,840,156 | +0.29(+0.55%) |
Oct 05, 2015 | 53.07 | 53.45 | 53.03 | 53.43 | 21,130,624 | +0.63(+1.20%) |
Oct 02, 2015 | 52.44 | 52.81 | 52.29 | 52.79 | 21,956,374 | +0.05(+0.10%) |
Oct 01, 2015 | 52.99 | 53.07 | 52.72 | 52.74 | 19,019,962 | -0.34(-0.64%) |
Sep 30, 2015 | 52.98 | 53.11 | 52.79 | 53.08 | 22,814,542 | +0.33(+0.63%) |
Sep 29, 2015 | 52.71 | 52.95 | 52.66 | 52.75 | 17,915,370 | -0.01(-0.01%) |
Sep 28, 2015 | 53.32 | 53.55 | 52.72 | 52.76 | 19,482,530 | -0.82(-1.53%) |
Sep 25, 2015 | 53.92 | 54.02 | 53.56 | 53.58 | 13,155,684 | -0.27(-0.51%) |
Sep 24, 2015 | 54.01 | 54.01 | 53.76 | 53.85 | 14,384,807 | -0.27(-0.49%) |
Sep 23, 2015 | 54.20 | 54.24 | 54.08 | 54.12 | 12,060,115 | -0.10(-0.18%) |
Sep 22, 2015 | 54.39 | 54.61 | 54.15 | 54.22 | 11,559,371 | -0.40(-0.72%) |
Sep 21, 2015 | 54.72 | 54.74 | 54.56 | 54.61 | 11,892,199 | -0.10(-0.19%) |
Sep 18, 2015 | 54.71 | 54.80 | 54.61 | 54.71 | 16,989,644 | -0.15(-0.28%) |
Sep 17, 2015 | 54.81 | 55.07 | 54.71 | 54.87 | 10,319,692 | +0.04(+0.08%) |
Sep 16, 2015 | 54.83 | 54.95 | 54.77 | 54.82 | 7,887,359 | -0.20(-0.36%) |
Sep 15, 2015 | 54.97 | 55.07 | 54.94 | 55.02 | 6,665,257 | -0.01(-0.02%) |
Sep 14, 2015 | 55.04 | 55.09 | 54.95 | 55.03 | 6,877,607 | -0.10(-0.17%) |
Sep 11, 2015 | 54.90 | 55.16 | 54.88 | 55.13 | 7,586,518 | -0.02(-0.03%) |
Sep 10, 2015 | 54.99 | 55.19 | 54.99 | 55.15 | 7,443,943 | +0.13(+0.24%) |
Sep 09, 2015 | 55.19 | 55.20 | 54.96 | 55.01 | 7,711,811 | -0.07(-0.13%) |
Sep 08, 2015 | 55.03 | 55.09 | 54.96 | 55.08 | 8,552,047 | +0.30(+0.55%) |
Sep 04, 2015 | 54.72 | 54.78 | 54.78 | 54.78 | 7,329,287 | -0.06(-0.10%) |
Sep 03, 2015 | 54.81 | 54.95 | 54.72 | 54.84 | 13,775,155 | +0.08(+0.14%) |
Sep 02, 2015 | 54.76 | 54.78 | 54.60 | 54.76 | 8,252,957 | +0.22(+0.41%) |
Sep 01, 2015 | 54.62 | 54.66 | 54.45 | 54.54 | 7,436,064 | -0.18(-0.32%) |
Aug 31, 2015 | 54.72 | 54.76 | 54.39 | 54.72 | 8,524,939 | -0.08(-0.14%) |
Aug 28, 2015 | 54.70 | 54.88 | 54.60 | 54.79 | 14,342,644 | +0.05(+0.09%) |
Aug 27, 2015 | 54.48 | 54.85 | 54.48 | 54.74 | 20,130,266 | +0.41(+0.75%) |
Aug 26, 2015 | 54.10 | 54.44 | 54.05 | 54.34 | 16,793,088 | +0.45(+0.84%) |
Aug 25, 2015 | 54.29 | 54.37 | 53.87 | 53.89 | 28,676,824 | +0.11(+0.20%) |
Aug 24, 2015 | 53.18 | 54.17 | 52.93 | 53.78 | 30,129,196 | -0.44(-0.82%) |
Aug 21, 2015 | 54.27 | 54.41 | 54.16 | 54.22 | 20,739,440 | -0.20(-0.36%) |
Aug 20, 2015 | 54.50 | 54.55 | 54.34 | 54.42 | 17,493,394 | -0.27(-0.49%) |
Aug 19, 2015 | 54.70 | 54.85 | 54.58 | 54.69 | 11,361,364 | -0.05(-0.09%) |
Aug 18, 2015 | 54.74 | 54.82 | 54.68 | 54.74 | 8,623,355 | -0.07(-0.13%) |
Aug 17, 2015 | 54.75 | 54.89 | 54.69 | 54.81 | 6,546,595 | +0.00(+0.00%) |
Aug 14, 2015 | 54.75 | 54.89 | 54.74 | 54.81 | 5,418,581 | +0.03(+0.06%) |
Aug 13, 2015 | 54.80 | 54.84 | 54.74 | 54.77 | 11,698,040 | -0.07(-0.13%) |
Aug 12, 2015 | 54.73 | 54.87 | 54.59 | 54.84 | 10,042,838 | -0.08(-0.14%) |
Aug 11, 2015 | 54.96 | 55.01 | 54.86 | 54.92 | 7,247,871 | -0.25(-0.46%) |
Aug 10, 2015 | 55.05 | 55.18 | 55.03 | 55.17 | 5,097,885 | +0.16(+0.29%) |
Aug 07, 2015 | 55.10 | 55.13 | 55.00 | 55.02 | 8,642,567 | -0.17(-0.31%) |
Aug 06, 2015 | 55.35 | 55.41 | 55.17 | 55.19 | 17,013,792 | -0.23(-0.41%) |
Aug 05, 2015 | 55.61 | 55.66 | 55.41 | 55.41 | 12,259,399 | -0.08(-0.14%) |
Aug 04, 2015 | 55.52 | 55.60 | 55.48 | 55.49 | 5,817,056 | +0.03(+0.06%) |
Aug 03, 2015 | 55.57 | 55.58 | 55.43 | 55.46 | 8,537,663 | -0.10(-0.19%) |
Jul 31, 2015 | 55.59 | 55.73 | 55.54 | 55.56 | 9,398,950 | -0.09(-0.17%) |
Jul 30, 2015 | 55.46 | 55.69 | 55.46 | 55.66 | 9,701,462 | +0.16(+0.30%) |
Jul 29, 2015 | 55.17 | 55.54 | 55.17 | 55.49 | 13,995,052 | +0.32(+0.58%) |
Jul 28, 2015 | 54.93 | 55.23 | 54.91 | 55.17 | 16,578,027 | +0.30(+0.54%) |
Jul 27, 2015 | 54.96 | 55.12 | 54.83 | 54.87 | 17,513,302 | -0.23(-0.42%) |
Jul 24, 2015 | 55.27 | 55.30 | 55.08 | 55.11 | 7,445,866 | -0.16(-0.29%) |
Jul 23, 2015 | 55.28 | 55.40 | 55.27 | 55.27 | 7,786,943 | -0.03(-0.06%) |
Jul 22, 2015 | 55.50 | 55.54 | 55.28 | 55.30 | 16,748,224 | -0.36(-0.65%) |
Jul 21, 2015 | 55.71 | 55.78 | 55.65 | 55.66 | 7,765,433 | -0.10(-0.18%) |
Jul 20, 2015 | 55.99 | 56.00 | 55.75 | 55.76 | 10,671,689 | -0.26(-0.46%) |
Jul 17, 2015 | 56.21 | 56.21 | 55.96 | 56.02 | 12,330,885 | -0.15(-0.27%) |
Jul 16, 2015 | 56.14 | 56.23 | 56.14 | 56.17 | 11,911,686 | +0.09(+0.16%) |
Jul 15, 2015 | 56.07 | 56.15 | 55.99 | 56.08 | 9,473,071 | +0.00(+0.00%) |
Jul 14, 2015 | 56.05 | 56.11 | 55.99 | 56.08 | 10,060,066 | -0.06(-0.10%) |
Jul 13, 2015 | 56.16 | 56.18 | 56.04 | 56.14 | 9,688,193 | +0.05(+0.09%) |
Jul 10, 2015 | 55.95 | 56.13 | 55.94 | 56.09 | 11,237,648 | +0.32(+0.58%) |
Jul 09, 2015 | 55.87 | 56.04 | 55.77 | 55.77 | 9,960,170 | +0.13(+0.23%) |
Jul 08, 2015 | 55.69 | 55.85 | 55.62 | 55.64 | 9,095,386 | -0.28(-0.50%) |
Jul 07, 2015 | 55.79 | 55.98 | 55.66 | 55.92 | 13,309,224 | +0.04(+0.08%) |
Jul 06, 2015 | 55.95 | 56.06 | 55.84 | 55.87 | 7,471,535 | -0.18(-0.33%) |
Jul 02, 2015 | 55.99 | 56.06 | 56.06 | 56.06 | 8,844,290 | +0.21(+0.37%) |
Jul 01, 2015 | 56.09 | 56.09 | 55.81 | 55.85 | 21,555,344 | +0.01(+0.02%) |
Jun 30, 2015 | 55.81 | 55.88 | 55.70 | 55.84 | 7,812,674 | +0.26(+0.48%) |
Jun 29, 2015 | 55.74 | 55.84 | 55.57 | 55.57 | 16,152,548 | -0.38(-0.69%) |
Jun 26, 2015 | 56.12 | 56.15 | 55.93 | 55.96 | 10,628,297 | -0.16(-0.29%) |
Jun 25, 2015 | 56.32 | 56.37 | 56.12 | 56.12 | 8,232,610 | -0.17(-0.30%) |
Jun 24, 2015 | 56.40 | 56.46 | 56.29 | 56.29 | 4,193,540 | -0.15(-0.27%) |
Jun 23, 2015 | 56.45 | 56.47 | 56.45 | 56.44 | 5,525,932 | -0.04(-0.07%) |
Jun 22, 2015 | 56.52 | 56.59 | 56.37 | 56.48 | 8,007,795 | +0.11(+0.20%) |
Jun 19, 2015 | 56.44 | 56.44 | 56.25 | 56.37 | 20,015,108 | +0.03(+0.06%) |
Jun 18, 2015 | 56.15 | 56.40 | 56.15 | 56.34 | 10,925,264 | +0.21(+0.37%) |
Jun 17, 2015 | 56.09 | 56.22 | 55.93 | 56.13 | 9,001,795 | -0.05(-0.09%) |
Jun 16, 2015 | 55.84 | 56.18 | 55.84 | 56.18 | 8,348,738 | +0.31(+0.56%) |
Jun 15, 2015 | 56.01 | 56.10 | 55.84 | 55.86 | 20,238,628 | -0.26(-0.47%) |
Jun 12, 2015 | 56.23 | 56.29 | 56.11 | 56.13 | 9,086,290 | -0.21(-0.37%) |
Jun 11, 2015 | 56.26 | 56.34 | 56.20 | 56.34 | 8,273,017 | +0.11(+0.20%) |
Jun 10, 2015 | 56.16 | 56.26 | 56.13 | 56.22 | 8,249,732 | +0.08(+0.13%) |
Jun 09, 2015 | 56.23 | 56.24 | 56.07 | 56.15 | 18,155,222 | -0.09(-0.17%) |
Jun 08, 2015 | 56.29 | 56.35 | 56.18 | 56.24 | 10,317,586 | +0.00(+0.00%) |
Jun 05, 2015 | 56.27 | 56.36 | 56.20 | 56.24 | 12,321,046 | -0.17(-0.30%) |
Jun 04, 2015 | 56.55 | 56.60 | 56.41 | 56.41 | 18,100,448 | -0.18(-0.32%) |
Jun 03, 2015 | 56.84 | 56.88 | 56.56 | 56.59 | 15,160,003 | -0.31(-0.54%) |
Jun 02, 2015 | 57.06 | 57.06 | 56.81 | 56.90 | 8,275,501 | -0.11(-0.19%) |
Jun 01, 2015 | 57.00 | 57.08 | 56.88 | 57.01 | 14,905,347 | +0.10(+0.17%) |
May 29, 2015 | 56.82 | 56.95 | 56.82 | 56.91 | 7,609,903 | +0.08(+0.14%) |
May 28, 2015 | 56.85 | 56.86 | 56.77 | 56.83 | 8,690,834 | -0.02(-0.04%) |
May 27, 2015 | 56.83 | 56.90 | 56.77 | 56.86 | 5,970,572 | +0.13(+0.22%) |
May 26, 2015 | 56.76 | 56.84 | 56.72 | 56.73 | 6,312,020 | -0.12(-0.21%) |
May 22, 2015 | 56.80 | 56.85 | 56.85 | 56.85 | 5,937,257 | +0.04(+0.08%) |
May 21, 2015 | 56.72 | 56.86 | 56.72 | 56.81 | 5,925,160 | +0.08(+0.14%) |
May 20, 2015 | 56.80 | 56.88 | 56.72 | 56.72 | 4,539,269 | -0.07(-0.12%) |
May 19, 2015 | 56.89 | 56.89 | 56.74 | 56.79 | 7,576,567 | -0.09(-0.15%) |
May 18, 2015 | 56.97 | 56.97 | 56.81 | 56.88 | 4,542,363 | -0.09(-0.16%) |
May 15, 2015 | 56.91 | 57.02 | 56.85 | 56.98 | 14,279,531 | +0.13(+0.22%) |
May 14, 2015 | 56.71 | 56.89 | 56.71 | 56.85 | 8,221,802 | +0.27(+0.49%) |
May 13, 2015 | 56.73 | 56.82 | 56.55 | 56.57 | 6,946,977 | -0.08(-0.14%) |
May 12, 2015 | 56.57 | 56.80 | 56.52 | 56.66 | 10,493,350 | -0.01(-0.01%) |
May 11, 2015 | 56.98 | 57.01 | 56.64 | 56.66 | 8,784,184 | -0.36(-0.63%) |
May 08, 2015 | 56.88 | 57.02 | 56.84 | 57.02 | 16,484,214 | +0.44(+0.79%) |
May 07, 2015 | 56.53 | 56.71 | 56.51 | 56.57 | 13,859,363 | -0.01(-0.01%) |
May 06, 2015 | 56.75 | 56.77 | 56.54 | 56.58 | 21,847,938 | -0.17(-0.30%) |
May 05, 2015 | 56.77 | 56.83 | 56.65 | 56.75 | 20,345,454 | -0.08(-0.13%) |
May 04, 2015 | 56.94 | 56.95 | 56.75 | 56.82 | 10,676,326 | -0.01(-0.02%) |
May 01, 2015 | 56.76 | 56.85 | 56.72 | 56.84 | 12,864,789 | +0.13(+0.22%) |
Apr 30, 2015 | 56.72 | 56.77 | 56.60 | 56.71 | 18,393,246 | -0.03(-0.05%) |
Apr 29, 2015 | 56.72 | 56.84 | 56.67 | 56.74 | 13,080,742 | -0.11(-0.19%) |
Apr 28, 2015 | 56.89 | 56.91 | 56.82 | 56.85 | 7,536,857 | -0.09(-0.15%) |
Apr 27, 2015 | 57.00 | 57.02 | 56.88 | 56.93 | 8,101,899 | +0.02(+0.03%) |
Apr 24, 2015 | 56.84 | 56.93 | 56.84 | 56.92 | 6,773,011 | +0.09(+0.16%) |
Apr 23, 2015 | 56.88 | 56.94 | 56.77 | 56.82 | 7,629,526 | -0.02(-0.03%) |
Apr 22, 2015 | 56.98 | 56.99 | 56.83 | 56.84 | 6,467,702 | -0.06(-0.10%) |
Apr 21, 2015 | 56.86 | 57.02 | 56.87 | 56.90 | 5,985,790 | +0.04(+0.07%) |
Apr 20, 2015 | 56.87 | 56.95 | 56.79 | 56.86 | 5,841,823 | +0.12(+0.22%) |
Apr 17, 2015 | 56.87 | 56.87 | 56.72 | 56.74 | 6,259,470 | -0.17(-0.31%) |
Apr 16, 2015 | 56.99 | 56.99 | 56.88 | 56.91 | 8,480,205 | -0.12(-0.21%) |
Apr 15, 2015 | 56.87 | 57.07 | 56.85 | 57.03 | 7,121,162 | +0.22(+0.40%) |
Apr 14, 2015 | 56.80 | 56.84 | 56.67 | 56.80 | 4,540,648 | +0.02(+0.04%) |
Apr 13, 2015 | 56.88 | 56.91 | 56.77 | 56.78 | 4,599,370 | -0.11(-0.19%) |
Apr 10, 2015 | 56.75 | 56.89 | 56.75 | 56.88 | 4,833,799 | +0.13(+0.23%) |
Apr 09, 2015 | 56.84 | 56.88 | 56.72 | 56.75 | 5,480,416 | -0.06(-0.10%) |
Apr 08, 2015 | 56.85 | 56.90 | 56.72 | 56.81 | 11,474,946 | -0.01(-0.02%) |
Apr 07, 2015 | 56.57 | 56.84 | 56.52 | 56.82 | 13,894,268 | +0.30(+0.53%) |
Apr 06, 2015 | 56.33 | 56.60 | 56.33 | 56.52 | 8,055,527 | +0.14(+0.25%) |
Apr 02, 2015 | 56.38 | 56.38 | 56.38 | 56.38 | 7,660,357 | +0.04(+0.08%) |
Apr 01, 2015 | 56.31 | 56.36 | 56.16 | 56.34 | 14,918,629 | +0.12(+0.21%) |
Mar 31, 2015 | 56.27 | 56.36 | 56.19 | 56.22 | 7,249,950 | -0.07(-0.12%) |
Mar 30, 2015 | 56.16 | 56.33 | 56.15 | 56.29 | 6,765,345 | +0.16(+0.28%) |
Mar 27, 2015 | 56.08 | 56.19 | 56.06 | 56.13 | 6,159,863 | +0.04(+0.08%) |
Mar 26, 2015 | 56.16 | 56.17 | 55.99 | 56.09 | 7,859,173 | -0.01(-0.01%) |
Mar 25, 2015 | 56.28 | 56.36 | 56.09 | 56.10 | 8,646,008 | -0.15(-0.26%) |
Mar 24, 2015 | 56.14 | 56.29 | 56.12 | 56.25 | 10,906,604 | +0.09(+0.15%) |
Mar 23, 2015 | 56.11 | 56.18 | 56.03 | 56.16 | 8,798,466 | +0.04(+0.08%) |
Mar 20, 2015 | 55.90 | 56.14 | 55.82 | 56.12 | 14,710,218 | +0.43(+0.78%) |
Mar 19, 2015 | 55.95 | 56.07 | 55.64 | 55.68 | 14,869,389 | -0.44(-0.79%) |
Mar 18, 2015 | 55.63 | 56.13 | 55.53 | 56.12 | 18,750,154 | +0.49(+0.89%) |
Mar 17, 2015 | 55.77 | 55.85 | 55.53 | 55.63 | 21,047,840 | -0.28(-0.50%) |
Mar 16, 2015 | 56.01 | 56.05 | 55.87 | 55.91 | 7,691,929 | -0.06(-0.10%) |
Mar 13, 2015 | 56.07 | 56.09 | 55.82 | 55.97 | 9,967,459 | -0.19(-0.34%) |
Mar 12, 2015 | 56.21 | 56.24 | 56.07 | 56.16 | 7,204,028 | +0.11(+0.20%) |
Mar 11, 2015 | 56.06 | 56.13 | 55.89 | 56.05 | 14,851,343 | +0.16(+0.28%) |
Mar 10, 2015 | 56.02 | 56.02 | 55.78 | 55.89 | 20,061,090 | -0.22(-0.39%) |
Mar 09, 2015 | 56.30 | 56.30 | 56.08 | 56.11 | 15,484,166 | -0.12(-0.21%) |
Mar 06, 2015 | 56.43 | 56.44 | 56.17 | 56.23 | 14,943,385 | -0.36(-0.64%) |
Mar 05, 2015 | 56.57 | 56.59 | 56.48 | 56.59 | 10,334,967 | +0.11(+0.19%) |
Mar 04, 2015 | 56.49 | 56.56 | 56.45 | 56.48 | 12,623,907 | -0.11(-0.19%) |
Mar 03, 2015 | 56.66 | 56.71 | 56.54 | 56.59 | 16,168,407 | -0.16(-0.28%) |
Mar 02, 2015 | 56.81 | 56.84 | 56.65 | 56.75 | 11,173,828 | -0.01(-0.02%) |
Feb 27, 2015 | 56.78 | 56.81 | 56.72 | 56.76 | 7,319,002 | +0.01(+0.02%) |
Feb 26, 2015 | 56.74 | 56.82 | 56.68 | 56.75 | 12,832,653 | -0.01(-0.02%) |
Feb 25, 2015 | 56.61 | 56.78 | 56.57 | 56.76 | 14,645,951 | +0.19(+0.33%) |
Feb 24, 2015 | 56.51 | 56.59 | 56.46 | 56.57 | 5,971,600 | +0.06(+0.10%) |
Feb 23, 2015 | 56.50 | 56.52 | 56.39 | 56.52 | 6,742,690 | +0.04(+0.08%) |
Feb 20, 2015 | 56.31 | 56.48 | 56.27 | 56.47 | 8,854,760 | +0.15(+0.27%) |
Feb 19, 2015 | 56.39 | 56.42 | 56.31 | 56.32 | 4,798,915 | -0.13(-0.23%) |
Feb 18, 2015 | 56.31 | 56.46 | 56.25 | 56.45 | 7,679,381 | +0.19(+0.34%) |
Feb 17, 2015 | 56.37 | 56.39 | 56.24 | 56.26 | 10,721,996 | -0.04(-0.07%) |
Feb 13, 2015 | 56.23 | 56.30 | 56.30 | 56.30 | 7,569,577 | +0.08(+0.14%) |
Feb 12, 2015 | 56.31 | 56.31 | 56.18 | 56.22 | 5,155,892 | -0.01(-0.01%) |
Feb 11, 2015 | 56.21 | 56.24 | 56.12 | 56.22 | 9,206,712 | -0.02(-0.03%) |
Feb 10, 2015 | 56.16 | 56.24 | 56.15 | 56.24 | 11,081,890 | +0.19(+0.34%) |
Feb 09, 2015 | 56.15 | 56.22 | 56.04 | 56.05 | 7,563,368 | -0.14(-0.24%) |
Feb 06, 2015 | 56.26 | 56.27 | 56.09 | 56.18 | 9,835,861 | +0.04(+0.08%) |
Feb 05, 2015 | 55.94 | 56.15 | 55.85 | 56.14 | 16,465,208 | +0.33(+0.59%) |
Feb 04, 2015 | 56.00 | 56.00 | 55.79 | 55.81 | 13,489,364 | -0.23(-0.42%) |
Feb 03, 2015 | 55.84 | 56.12 | 55.79 | 56.05 | 18,909,286 | +0.32(+0.57%) |
Feb 02, 2015 | 55.62 | 55.73 | 55.53 | 55.73 | 6,669,628 | +0.21(+0.38%) |
Jan 30, 2015 | 55.61 | 55.67 | 55.50 | 55.52 | 10,373,575 | -0.15(-0.28%) |
Jan 29, 2015 | 55.59 | 55.70 | 55.47 | 55.67 | 8,001,107 | +0.20(+0.35%) |
Jan 28, 2015 | 55.63 | 55.69 | 55.38 | 55.48 | 9,137,356 | -0.12(-0.21%) |
Jan 27, 2015 | 55.43 | 55.64 | 55.38 | 55.59 | 14,254,574 | -0.04(-0.08%) |
Jan 26, 2015 | 55.42 | 55.68 | 55.34 | 55.64 | 13,411,169 | +0.25(+0.46%) |
Jan 23, 2015 | 55.38 | 55.46 | 55.34 | 55.38 | 8,344,462 | +0.00(+0.00%) |
Jan 22, 2015 | 55.39 | 55.48 | 55.24 | 55.38 | 11,278,941 | +0.07(+0.13%) |
Jan 21, 2015 | 54.98 | 55.32 | 54.95 | 55.31 | 9,930,957 | +0.30(+0.54%) |
Jan 20, 2015 | 55.11 | 55.28 | 54.92 | 55.02 | 9,613,367 | -0.10(-0.18%) |
Jan 16, 2015 | 54.97 | 55.19 | 54.97 | 55.11 | 12,490,255 | +0.21(+0.38%) |
Jan 15, 2015 | 55.37 | 55.37 | 54.89 | 54.90 | 11,475,823 | -0.34(-0.61%) |
Jan 14, 2015 | 55.08 | 55.28 | 54.98 | 55.24 | 12,051,624 | -0.13(-0.23%) |
Jan 13, 2015 | 55.38 | 55.52 | 55.10 | 55.37 | 12,576,829 | +0.00(+0.00%) |
Jan 12, 2015 | 55.48 | 55.48 | 55.16 | 55.37 | 14,136,646 | -0.07(-0.12%) |
Jan 09, 2015 | 55.21 | 55.46 | 54.99 | 55.44 | 10,997,117 | +0.28(+0.50%) |
Jan 08, 2015 | 54.95 | 55.27 | 54.75 | 55.16 | 13,632,950 | +0.41(+0.75%) |
Jan 07, 2015 | 54.84 | 54.94 | 54.68 | 54.75 | 13,575,317 | +0.34(+0.62%) |
Jan 06, 2015 | 54.52 | 54.74 | 54.36 | 54.41 | 15,422,260 | -0.21(-0.38%) |
Jan 05, 2015 | 54.82 | 54.91 | 54.54 | 54.62 | 12,226,461 | -0.51(-0.93%) |
Jan 02, 2015 | 55.19 | 55.34 | 55.06 | 55.13 | 5,317,487 | +0.00(+0.00%) |
Dec 31, 2014 | 55.30 | 55.13 | 55.13 | 55.13 | 6,802,024 | -0.15(-0.27%) |
Dec 30, 2014 | 55.24 | 55.35 | 55.17 | 55.28 | 5,890,099 | -0.11(-0.20%) |
Dec 29, 2014 | 55.39 | 55.53 | 55.21 | 55.39 | 7,666,184 | +0.03(+0.06%) |
Dec 26, 2014 | 55.59 | 55.69 | 55.32 | 55.36 | 2,950,441 | -0.17(-0.31%) |
Dec 24, 2014 | 55.37 | 55.53 | 55.53 | 55.53 | 3,714,671 | +0.19(+0.34%) |
Dec 23, 2014 | 55.29 | 55.39 | 55.11 | 55.34 | 8,673,889 | +0.20(+0.36%) |
Dec 22, 2014 | 55.23 | 55.33 | 54.96 | 55.15 | 10,808,763 | -0.13(-0.24%) |
Dec 19, 2014 | 54.91 | 55.33 | 54.85 | 55.28 | 16,244,500 | +0.53(+0.96%) |
Dec 18, 2014 | 55.14 | 55.33 | 54.36 | 54.76 | 27,156,878 | +0.44(+0.80%) |
Dec 17, 2014 | 53.28 | 54.52 | 53.24 | 54.32 | 27,524,642 | +1.08(+2.04%) |
Dec 16, 2014 | 52.96 | 53.71 | 52.76 | 53.24 | 24,072,372 | -0.19(-0.36%) |
Dec 15, 2014 | 53.57 | 53.67 | 52.97 | 53.43 | 22,464,826 | -0.03(-0.06%) |
Dec 12, 2014 | 53.79 | 53.88 | 53.36 | 53.46 | 18,873,134 | -0.74(-1.36%) |
Dec 11, 2014 | 54.30 | 54.47 | 53.87 | 54.19 | 19,672,266 | -0.20(-0.36%) |
Dec 10, 2014 | 54.76 | 54.84 | 54.17 | 54.39 | 25,150,352 | -0.63(-1.15%) |
Dec 09, 2014 | 54.72 | 55.07 | 54.67 | 55.02 | 15,835,415 | -0.03(-0.06%) |
Dec 08, 2014 | 55.22 | 55.26 | 54.96 | 55.05 | 11,050,978 | -0.28(-0.51%) |
Dec 05, 2014 | 55.30 | 55.38 | 55.28 | 55.33 | 8,548,223 | -0.04(-0.08%) |
Dec 04, 2014 | 55.36 | 55.45 | 55.33 | 55.37 | 7,477,857 | -0.04(-0.07%) |
Dec 03, 2014 | 55.34 | 55.45 | 55.26 | 55.41 | 12,448,405 | +0.09(+0.17%) |
Dec 02, 2014 | 55.17 | 55.34 | 55.06 | 55.32 | 11,133,273 | +0.30(+0.55%) |