Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 52.67 | 53.07 | 52.48 | 52.68 | 1,022,198 | -0.01(-0.01%) |
Nov 27, 2015 | 52.49 | 52.85 | 52.05 | 52.69 | 273,524 | +0.46(+0.88%) |
Nov 25, 2015 | 52.62 | 52.23 | 52.23 | 52.23 | 643,597 | -0.75(-1.42%) |
Nov 24, 2015 | 52.04 | 53.30 | 51.68 | 52.99 | 1,512,202 | +0.86(+1.65%) |
Nov 23, 2015 | 52.11 | 52.64 | 51.90 | 52.13 | 762,231 | -0.01(-0.01%) |
Nov 20, 2015 | 51.71 | 52.15 | 51.57 | 52.13 | 883,024 | +0.63(+1.22%) |
Nov 19, 2015 | 51.05 | 51.69 | 50.66 | 51.51 | 1,065,347 | +0.65(+1.28%) |
Nov 18, 2015 | 49.29 | 50.90 | 49.20 | 50.85 | 1,019,364 | +1.75(+3.57%) |
Nov 17, 2015 | 50.22 | 50.98 | 48.99 | 49.10 | 1,497,775 | -0.88(-1.77%) |
Nov 16, 2015 | 50.21 | 50.43 | 49.41 | 49.99 | 1,045,717 | -0.33(-0.65%) |
Nov 13, 2015 | 49.97 | 50.80 | 49.85 | 50.31 | 822,972 | +0.26(+0.51%) |
Nov 12, 2015 | 51.44 | 51.53 | 50.03 | 50.06 | 624,097 | -1.78(-3.44%) |
Nov 11, 2015 | 51.43 | 52.30 | 51.33 | 51.84 | 796,184 | +0.50(+0.98%) |
Nov 10, 2015 | 51.31 | 51.89 | 50.53 | 51.33 | 1,029,746 | -0.18(-0.35%) |
Nov 09, 2015 | 52.04 | 52.16 | 50.85 | 51.51 | 642,121 | -0.42(-0.81%) |
Nov 06, 2015 | 52.06 | 52.26 | 51.33 | 51.93 | 1,042,218 | -0.14(-0.27%) |
Nov 05, 2015 | 52.18 | 52.50 | 51.70 | 52.07 | 955,515 | -0.10(-0.19%) |
Nov 04, 2015 | 52.38 | 52.91 | 51.92 | 52.17 | 1,202,352 | +0.02(+0.03%) |
Nov 03, 2015 | 53.40 | 53.40 | 51.99 | 52.16 | 1,191,448 | -1.43(-2.66%) |
Nov 02, 2015 | 53.16 | 53.88 | 52.99 | 53.58 | 1,158,174 | +0.54(+1.02%) |
Oct 30, 2015 | 52.74 | 53.63 | 52.52 | 53.04 | 1,049,358 | +0.32(+0.60%) |
Oct 29, 2015 | 52.36 | 53.06 | 52.02 | 52.72 | 1,003,548 | +0.32(+0.61%) |
Oct 28, 2015 | 52.14 | 52.74 | 51.50 | 52.40 | 1,292,069 | +0.50(+0.96%) |
Oct 27, 2015 | 51.87 | 52.33 | 50.85 | 51.91 | 1,663,330 | -0.36(-0.70%) |
Oct 26, 2015 | 51.51 | 52.60 | 51.44 | 52.27 | 1,313,842 | +0.64(+1.25%) |
Oct 23, 2015 | 50.56 | 52.05 | 50.17 | 51.63 | 2,395,102 | +1.39(+2.78%) |
Oct 22, 2015 | 50.05 | 50.40 | 49.51 | 50.23 | 1,274,999 | +0.41(+0.82%) |
Oct 21, 2015 | 50.27 | 51.61 | 48.92 | 49.82 | 3,821,196 | -3.04(-5.75%) |
Oct 20, 2015 | 53.49 | 53.94 | 52.72 | 52.86 | 1,229,824 | -0.64(-1.20%) |
Oct 19, 2015 | 53.55 | 53.69 | 52.63 | 53.50 | 1,306,785 | -0.22(-0.42%) |
Oct 16, 2015 | 53.54 | 53.81 | 53.13 | 53.73 | 1,046,642 | +0.34(+0.64%) |
Oct 15, 2015 | 53.23 | 53.67 | 53.00 | 53.39 | 938,761 | +0.12(+0.23%) |
Oct 14, 2015 | 52.77 | 53.70 | 52.62 | 53.26 | 899,490 | +0.52(+0.98%) |
Oct 13, 2015 | 52.81 | 53.70 | 52.61 | 52.74 | 897,458 | -0.35(-0.66%) |
Oct 12, 2015 | 53.74 | 53.74 | 51.59 | 53.09 | 1,433,161 | -0.93(-1.72%) |
Oct 09, 2015 | 51.09 | 54.27 | 50.51 | 54.02 | 3,179,757 | +3.63(+7.21%) |
Oct 08, 2015 | 49.58 | 50.62 | 49.32 | 50.39 | 803,238 | +0.78(+1.58%) |
Oct 07, 2015 | 49.19 | 49.92 | 48.96 | 49.61 | 851,977 | +0.92(+1.89%) |
Oct 06, 2015 | 49.11 | 49.30 | 48.43 | 48.68 | 694,390 | -0.62(-1.26%) |
Oct 05, 2015 | 48.90 | 49.58 | 48.48 | 49.30 | 810,838 | +0.85(+1.76%) |
Oct 02, 2015 | 47.00 | 48.53 | 46.65 | 48.45 | 1,404,820 | +1.00(+2.11%) |
Oct 01, 2015 | 46.82 | 48.59 | 46.14 | 47.45 | 1,194,840 | +0.84(+1.80%) |
Sep 30, 2015 | 46.62 | 47.07 | 46.03 | 46.62 | 1,116,715 | +0.52(+1.13%) |
Sep 29, 2015 | 45.91 | 46.34 | 45.17 | 46.10 | 1,024,188 | +0.12(+0.25%) |
Sep 28, 2015 | 47.26 | 47.34 | 45.86 | 45.98 | 879,911 | -1.52(-3.20%) |
Sep 25, 2015 | 47.72 | 47.99 | 47.27 | 47.50 | 797,441 | +0.23(+0.49%) |
Sep 24, 2015 | 47.97 | 48.05 | 46.54 | 47.27 | 1,026,652 | -1.14(-2.35%) |
Sep 23, 2015 | 48.81 | 48.89 | 48.17 | 48.41 | 624,876 | -0.26(-0.54%) |
Sep 22, 2015 | 49.05 | 49.57 | 48.44 | 48.67 | 942,572 | -1.05(-2.10%) |
Sep 21, 2015 | 50.03 | 50.82 | 49.58 | 49.72 | 811,809 | -0.06(-0.12%) |
Sep 18, 2015 | 50.13 | 50.57 | 49.67 | 49.78 | 1,448,393 | -0.98(-1.92%) |
Sep 17, 2015 | 51.25 | 51.62 | 50.62 | 50.75 | 1,042,387 | -0.52(-1.01%) |
Sep 16, 2015 | 51.33 | 51.68 | 51.09 | 51.27 | 902,080 | -0.05(-0.09%) |
Sep 15, 2015 | 50.45 | 51.64 | 50.45 | 51.32 | 1,319,400 | +0.31(+0.61%) |
Sep 14, 2015 | 50.71 | 51.16 | 50.51 | 51.01 | 1,037,495 | +0.23(+0.46%) |
Sep 11, 2015 | 50.37 | 51.08 | 50.37 | 50.78 | 1,119,415 | +0.20(+0.40%) |
Sep 10, 2015 | 50.33 | 50.91 | 50.14 | 50.58 | 1,223,097 | +0.31(+0.61%) |
Sep 09, 2015 | 51.24 | 51.40 | 50.13 | 50.27 | 754,682 | -0.58(-1.15%) |
Sep 08, 2015 | 50.55 | 50.86 | 49.88 | 50.85 | 715,545 | +1.24(+2.49%) |
Sep 04, 2015 | 49.76 | 49.61 | 49.61 | 49.61 | 452,635 | -0.71(-1.42%) |
Sep 03, 2015 | 50.41 | 51.14 | 50.16 | 50.33 | 818,917 | -0.03(-0.06%) |
Sep 02, 2015 | 50.58 | 51.22 | 49.65 | 50.36 | 972,574 | +0.40(+0.80%) |
Sep 01, 2015 | 50.93 | 51.13 | 49.82 | 49.96 | 1,347,955 | -1.61(-3.11%) |
Aug 31, 2015 | 51.79 | 52.50 | 51.23 | 51.57 | 1,457,859 | -0.28(-0.55%) |
Aug 28, 2015 | 50.92 | 52.03 | 50.74 | 51.85 | 1,347,141 | +0.91(+1.78%) |
Aug 27, 2015 | 50.26 | 51.38 | 50.01 | 50.94 | 1,683,414 | +1.39(+2.81%) |
Aug 26, 2015 | 49.48 | 50.42 | 47.81 | 49.55 | 2,546,131 | +0.52(+1.07%) |
Aug 25, 2015 | 52.49 | 52.49 | 48.99 | 49.03 | 2,286,381 | -1.99(-3.90%) |
Aug 24, 2015 | 53.15 | 53.15 | 49.71 | 51.02 | 1,639,707 | -2.70(-5.03%) |
Aug 21, 2015 | 54.23 | 54.48 | 53.52 | 53.73 | 1,470,672 | -0.95(-1.73%) |
Aug 20, 2015 | 55.13 | 55.19 | 54.52 | 54.67 | 1,118,753 | -0.98(-1.77%) |
Aug 19, 2015 | 55.84 | 56.01 | 55.09 | 55.65 | 594,537 | -0.37(-0.66%) |
Aug 18, 2015 | 56.14 | 56.29 | 55.79 | 56.02 | 480,598 | -0.35(-0.63%) |
Aug 17, 2015 | 55.85 | 56.55 | 55.71 | 56.38 | 645,828 | +0.13(+0.23%) |
Aug 14, 2015 | 55.16 | 56.36 | 55.10 | 56.25 | 911,407 | +0.84(+1.51%) |
Aug 13, 2015 | 55.21 | 55.80 | 54.86 | 55.41 | 958,957 | +0.22(+0.40%) |
Aug 12, 2015 | 55.07 | 55.30 | 54.24 | 55.19 | 953,636 | -0.49(-0.88%) |
Aug 11, 2015 | 55.45 | 55.82 | 54.92 | 55.68 | 1,188,206 | +0.02(+0.03%) |
Aug 10, 2015 | 54.88 | 55.78 | 54.38 | 55.66 | 1,305,390 | +0.91(+1.67%) |
Aug 07, 2015 | 54.27 | 54.76 | 53.96 | 54.75 | 1,067,566 | +0.49(+0.91%) |
Aug 06, 2015 | 54.16 | 54.32 | 53.42 | 54.26 | 980,469 | -0.08(-0.14%) |
Aug 05, 2015 | 54.09 | 54.56 | 53.78 | 54.33 | 766,608 | +0.30(+0.55%) |
Aug 04, 2015 | 53.61 | 54.46 | 53.61 | 54.03 | 531,535 | +0.22(+0.40%) |
Aug 03, 2015 | 54.39 | 54.53 | 53.43 | 53.82 | 703,614 | -0.58(-1.06%) |
Jul 31, 2015 | 54.45 | 54.71 | 54.11 | 54.39 | 1,004,447 | +0.05(+0.08%) |
Jul 30, 2015 | 54.42 | 54.52 | 54.04 | 54.35 | 1,434,004 | -0.06(-0.11%) |
Jul 29, 2015 | 53.54 | 54.55 | 53.25 | 54.41 | 1,387,532 | +0.75(+1.39%) |
Jul 28, 2015 | 53.40 | 53.89 | 53.03 | 53.66 | 1,054,410 | +0.52(+0.98%) |
Jul 27, 2015 | 53.29 | 53.46 | 52.73 | 53.14 | 1,139,335 | -0.23(-0.43%) |
Jul 24, 2015 | 53.64 | 53.74 | 53.22 | 53.37 | 1,803,259 | -0.17(-0.32%) |
Jul 23, 2015 | 54.86 | 54.86 | 53.46 | 53.54 | 1,986,241 | -0.93(-1.71%) |
Jul 22, 2015 | 55.34 | 55.59 | 53.06 | 54.47 | 5,371,712 | +4.16(+8.26%) |
Jul 21, 2015 | 50.60 | 50.78 | 50.15 | 50.31 | 1,269,531 | -0.49(-0.97%) |
Jul 20, 2015 | 50.18 | 51.17 | 50.18 | 50.81 | 1,813,811 | +0.49(+0.98%) |
Jul 17, 2015 | 50.56 | 50.68 | 50.14 | 50.31 | 1,411,058 | -0.43(-0.85%) |
Jul 16, 2015 | 49.53 | 50.90 | 49.48 | 50.74 | 2,657,964 | +1.61(+3.27%) |
Jul 15, 2015 | 49.56 | 49.82 | 48.84 | 49.14 | 1,142,479 | -0.39(-0.79%) |
Jul 14, 2015 | 49.22 | 49.65 | 49.09 | 49.53 | 1,109,713 | +0.44(+0.89%) |
Jul 13, 2015 | 48.88 | 49.16 | 48.42 | 49.09 | 1,087,852 | +0.70(+1.44%) |
Jul 10, 2015 | 48.43 | 48.74 | 47.89 | 48.39 | 1,880,045 | +0.42(+0.88%) |
Jul 09, 2015 | 48.55 | 48.95 | 47.79 | 47.97 | 1,219,755 | -0.17(-0.35%) |
Jul 08, 2015 | 48.88 | 49.12 | 48.10 | 48.14 | 1,198,938 | -1.14(-2.32%) |
Jul 07, 2015 | 48.70 | 49.34 | 48.29 | 49.28 | 1,027,170 | +0.54(+1.10%) |
Jul 06, 2015 | 48.78 | 49.29 | 48.50 | 48.75 | 934,066 | -0.30(-0.61%) |
Jul 02, 2015 | 49.11 | 49.05 | 49.05 | 49.05 | 1,018,365 | -0.03(-0.06%) |
Jul 01, 2015 | 48.63 | 49.34 | 48.36 | 49.08 | 1,780,582 | +1.06(+2.21%) |
Jun 30, 2015 | 48.64 | 48.87 | 48.01 | 48.02 | 2,588,679 | -0.06(-0.13%) |
Jun 29, 2015 | 48.65 | 49.23 | 48.06 | 48.08 | 2,354,856 | -0.95(-1.94%) |
Jun 26, 2015 | 50.25 | 50.37 | 48.92 | 49.03 | 2,506,656 | -1.04(-2.09%) |
Jun 25, 2015 | 50.82 | 50.91 | 50.02 | 50.08 | 1,458,115 | -0.55(-1.09%) |
Jun 24, 2015 | 51.17 | 51.50 | 50.61 | 50.63 | 1,170,581 | -0.70(-1.36%) |
Jun 23, 2015 | 51.39 | 51.87 | 51.12 | 51.33 | 1,602,487 | -0.09(-0.18%) |
Jun 22, 2015 | 52.63 | 53.02 | 51.10 | 51.42 | 3,858,270 | -1.75(-3.29%) |
Jun 19, 2015 | 52.74 | 53.31 | 52.63 | 53.17 | 1,847,362 | +0.53(+1.01%) |
Jun 18, 2015 | 52.37 | 52.65 | 52.23 | 52.64 | 968,695 | +0.38(+0.74%) |
Jun 17, 2015 | 51.74 | 52.25 | 51.62 | 52.26 | 1,052,224 | +0.67(+1.30%) |
Jun 16, 2015 | 51.33 | 51.79 | 51.22 | 51.59 | 924,797 | +0.26(+0.51%) |
Jun 15, 2015 | 51.54 | 51.87 | 51.23 | 51.33 | 842,822 | -0.66(-1.27%) |
Jun 12, 2015 | 52.14 | 52.30 | 51.79 | 51.99 | 646,562 | -0.31(-0.59%) |
Jun 11, 2015 | 51.86 | 52.34 | 51.86 | 52.30 | 932,816 | +0.68(+1.31%) |
Jun 10, 2015 | 51.40 | 51.85 | 51.26 | 51.62 | 771,432 | +0.46(+0.91%) |
Jun 09, 2015 | 51.55 | 51.62 | 51.12 | 51.16 | 730,181 | -0.52(-1.00%) |
Jun 08, 2015 | 52.15 | 52.36 | 51.66 | 51.67 | 695,550 | -0.56(-1.07%) |
Jun 05, 2015 | 51.77 | 52.26 | 51.48 | 52.23 | 1,199,179 | +0.27(+0.53%) |
Jun 04, 2015 | 51.63 | 52.02 | 51.49 | 51.96 | 1,478,467 | -0.25(-0.48%) |
Jun 03, 2015 | 51.83 | 52.44 | 51.69 | 52.21 | 877,248 | +0.22(+0.43%) |
Jun 02, 2015 | 51.89 | 52.06 | 51.58 | 51.99 | 1,467,146 | -0.02(-0.04%) |
Jun 01, 2015 | 52.90 | 52.98 | 51.36 | 52.01 | 1,878,572 | -0.72(-1.36%) |
May 29, 2015 | 53.68 | 53.79 | 52.28 | 52.73 | 5,248,563 | -1.01(-1.87%) |
May 28, 2015 | 53.66 | 54.07 | 53.37 | 53.73 | 979,698 | -0.09(-0.17%) |
May 27, 2015 | 53.45 | 53.85 | 53.19 | 53.82 | 1,471,567 | +0.41(+0.77%) |
May 26, 2015 | 53.75 | 54.05 | 53.18 | 53.41 | 1,884,725 | -0.41(-0.76%) |
May 22, 2015 | 53.80 | 53.82 | 53.82 | 53.82 | 977,368 | -0.27(-0.49%) |
May 21, 2015 | 54.10 | 54.36 | 54.10 | 54.09 | 937,158 | +0.04(+0.07%) |
May 20, 2015 | 53.86 | 54.11 | 53.62 | 54.05 | 1,119,625 | +0.41(+0.77%) |
May 19, 2015 | 53.94 | 54.01 | 53.50 | 53.64 | 818,130 | -0.25(-0.47%) |
May 18, 2015 | 53.33 | 53.99 | 53.16 | 53.89 | 1,248,876 | +0.13(+0.24%) |
May 15, 2015 | 53.74 | 53.94 | 53.01 | 53.76 | 1,038,584 | -0.11(-0.21%) |
May 14, 2015 | 53.63 | 53.98 | 53.37 | 53.88 | 1,016,331 | +0.81(+1.52%) |
May 13, 2015 | 53.01 | 53.37 | 52.73 | 53.07 | 1,511,271 | +0.56(+1.06%) |
May 12, 2015 | 52.85 | 52.90 | 52.38 | 52.51 | 790,415 | -0.56(-1.05%) |
May 11, 2015 | 52.98 | 53.28 | 52.81 | 53.07 | 653,428 | -0.22(-0.41%) |
May 08, 2015 | 53.17 | 53.69 | 52.74 | 53.29 | 1,091,084 | +0.55(+1.04%) |
May 07, 2015 | 52.61 | 53.07 | 52.45 | 52.74 | 1,186,856 | +0.14(+0.26%) |
May 06, 2015 | 51.88 | 52.74 | 51.25 | 52.60 | 2,253,672 | +0.76(+1.47%) |
May 05, 2015 | 53.50 | 53.50 | 51.43 | 51.84 | 4,207,821 | -1.64(-3.06%) |
May 04, 2015 | 53.17 | 53.68 | 53.06 | 53.48 | 1,016,943 | +0.23(+0.43%) |
May 01, 2015 | 52.82 | 53.59 | 52.82 | 53.25 | 935,037 | +0.52(+0.98%) |
Apr 30, 2015 | 52.02 | 53.08 | 51.91 | 52.73 | 1,846,669 | +0.50(+0.96%) |
Apr 29, 2015 | 51.87 | 52.37 | 51.36 | 52.23 | 2,408,878 | +0.16(+0.31%) |
Apr 28, 2015 | 52.89 | 52.90 | 51.96 | 52.07 | 3,170,922 | -0.78(-1.47%) |
Apr 27, 2015 | 53.50 | 53.78 | 52.76 | 52.85 | 1,373,915 | -0.50(-0.94%) |
Apr 24, 2015 | 53.40 | 53.60 | 53.19 | 53.35 | 2,237,367 | -0.03(-0.06%) |
Apr 23, 2015 | 53.53 | 54.10 | 53.29 | 53.38 | 2,149,298 | -0.49(-0.91%) |
Apr 22, 2015 | 53.54 | 55.41 | 52.82 | 53.87 | 6,665,425 | +1.27(+2.41%) |
Apr 21, 2015 | 55.24 | 55.24 | 52.15 | 52.60 | 8,177,113 | -6.10(-10.39%) |
Apr 20, 2015 | 58.73 | 58.91 | 58.23 | 58.70 | 1,390,155 | +0.20(+0.34%) |
Apr 17, 2015 | 58.50 | 58.63 | 58.12 | 58.50 | 934,985 | -0.30(-0.52%) |
Apr 16, 2015 | 58.09 | 58.94 | 58.01 | 58.81 | 1,229,980 | +0.41(+0.70%) |
Apr 15, 2015 | 58.73 | 59.14 | 58.37 | 58.40 | 1,051,143 | -0.21(-0.36%) |
Apr 14, 2015 | 59.82 | 59.88 | 58.17 | 58.61 | 1,016,292 | -1.22(-2.04%) |
Apr 13, 2015 | 60.17 | 60.19 | 59.71 | 59.83 | 496,828 | -0.19(-0.32%) |
Apr 10, 2015 | 59.52 | 60.12 | 59.38 | 60.02 | 769,643 | +0.36(+0.60%) |
Apr 09, 2015 | 59.55 | 60.16 | 59.48 | 59.66 | 996,693 | -0.05(-0.08%) |
Apr 08, 2015 | 58.33 | 59.71 | 57.95 | 59.71 | 971,742 | +1.38(+2.37%) |
Apr 07, 2015 | 58.78 | 58.93 | 58.29 | 58.33 | 714,838 | -0.54(-0.92%) |
Apr 06, 2015 | 57.85 | 58.99 | 57.75 | 58.87 | 798,313 | +0.76(+1.31%) |
Apr 02, 2015 | 58.59 | 58.11 | 58.11 | 58.11 | 1,177,591 | -0.42(-0.72%) |
Apr 01, 2015 | 59.35 | 59.42 | 58.01 | 58.53 | 1,121,244 | -1.07(-1.79%) |
Mar 31, 2015 | 59.62 | 60.03 | 59.45 | 59.59 | 1,029,637 | -0.50(-0.84%) |
Mar 30, 2015 | 59.52 | 60.29 | 59.42 | 60.10 | 994,969 | +0.81(+1.36%) |
Mar 27, 2015 | 58.68 | 59.36 | 58.68 | 59.29 | 872,655 | +0.34(+0.58%) |
Mar 26, 2015 | 58.37 | 59.07 | 57.93 | 58.94 | 670,807 | +0.50(+0.86%) |
Mar 25, 2015 | 60.06 | 60.18 | 58.31 | 58.44 | 999,771 | -1.58(-2.63%) |
Mar 24, 2015 | 59.90 | 60.46 | 59.66 | 60.02 | 747,254 | -0.14(-0.24%) |
Mar 23, 2015 | 61.84 | 61.92 | 60.13 | 60.16 | 1,085,137 | -1.46(-2.37%) |
Mar 20, 2015 | 60.45 | 61.74 | 60.00 | 61.63 | 1,844,910 | +1.39(+2.30%) |
Mar 19, 2015 | 60.51 | 60.79 | 59.74 | 60.24 | 636,464 | -0.47(-0.78%) |
Mar 18, 2015 | 59.43 | 60.93 | 59.14 | 60.71 | 1,006,550 | +1.28(+2.15%) |
Mar 17, 2015 | 59.55 | 60.06 | 58.84 | 59.43 | 967,347 | -0.22(-0.37%) |
Mar 16, 2015 | 60.18 | 60.48 | 59.13 | 59.65 | 1,283,303 | -0.15(-0.25%) |
Mar 13, 2015 | 60.45 | 60.62 | 59.35 | 59.81 | 1,012,203 | -0.85(-1.39%) |
Mar 12, 2015 | 59.46 | 60.75 | 59.13 | 60.65 | 1,037,898 | +1.54(+2.60%) |
Mar 11, 2015 | 58.97 | 59.45 | 58.82 | 59.11 | 1,051,583 | +0.21(+0.36%) |
Mar 10, 2015 | 58.89 | 59.39 | 58.31 | 58.90 | 1,037,606 | -0.30(-0.51%) |
Mar 09, 2015 | 59.32 | 59.72 | 58.81 | 59.20 | 822,323 | +0.30(+0.51%) |
Mar 06, 2015 | 59.47 | 59.50 | 58.29 | 58.90 | 1,493,780 | -0.95(-1.58%) |
Mar 05, 2015 | 60.63 | 60.86 | 59.25 | 59.84 | 1,317,255 | -0.92(-1.51%) |
Mar 04, 2015 | 61.58 | 61.68 | 60.09 | 60.76 | 737,861 | -0.92(-1.50%) |
Mar 03, 2015 | 62.66 | 62.72 | 61.51 | 61.68 | 854,996 | -1.17(-1.87%) |
Mar 02, 2015 | 62.71 | 63.00 | 61.81 | 62.86 | 1,158,201 | +0.15(+0.24%) |
Feb 27, 2015 | 63.67 | 63.80 | 62.61 | 62.71 | 1,046,895 | +0.11(+0.18%) |
Feb 26, 2015 | 62.32 | 62.92 | 62.15 | 62.59 | 1,232,030 | +0.46(+0.74%) |
Feb 25, 2015 | 62.54 | 62.63 | 61.80 | 62.13 | 774,665 | -0.60(-0.95%) |
Feb 24, 2015 | 63.40 | 63.40 | 62.28 | 62.73 | 1,126,815 | -1.02(-1.60%) |
Feb 23, 2015 | 62.67 | 64.23 | 62.15 | 63.75 | 2,257,873 | +0.43(+0.68%) |
Feb 20, 2015 | 62.82 | 63.34 | 61.89 | 63.32 | 1,300,300 | +0.47(+0.75%) |
Feb 19, 2015 | 63.28 | 63.48 | 62.58 | 62.85 | 1,109,212 | -0.44(-0.69%) |
Feb 18, 2015 | 62.23 | 63.34 | 61.77 | 63.29 | 864,758 | +1.07(+1.71%) |
Feb 17, 2015 | 62.51 | 62.80 | 62.13 | 62.22 | 915,270 | -0.51(-0.81%) |
Feb 13, 2015 | 61.59 | 62.73 | 62.73 | 62.73 | 1,249,136 | +1.41(+2.30%) |
Feb 12, 2015 | 60.68 | 61.72 | 60.02 | 61.32 | 2,173,584 | +1.38(+2.30%) |
Feb 11, 2015 | 59.66 | 60.22 | 59.51 | 59.94 | 851,266 | +0.21(+0.35%) |
Feb 10, 2015 | 59.02 | 59.84 | 58.66 | 59.73 | 783,336 | +1.09(+1.86%) |
Feb 09, 2015 | 58.69 | 58.94 | 58.39 | 58.64 | 671,442 | -0.21(-0.36%) |
Feb 06, 2015 | 58.67 | 59.00 | 58.54 | 58.85 | 1,023,576 | +0.16(+0.27%) |
Feb 05, 2015 | 58.26 | 58.79 | 58.03 | 58.69 | 1,311,175 | +0.86(+1.48%) |
Feb 04, 2015 | 57.22 | 58.23 | 57.11 | 57.84 | 1,229,041 | +0.42(+0.74%) |
Feb 03, 2015 | 57.14 | 57.76 | 57.06 | 57.42 | 1,457,854 | +0.40(+0.70%) |
Feb 02, 2015 | 57.48 | 57.89 | 56.22 | 57.01 | 1,460,676 | -0.39(-0.67%) |
Jan 30, 2015 | 57.47 | 57.97 | 57.00 | 57.40 | 1,115,184 | -0.44(-0.76%) |
Jan 29, 2015 | 57.67 | 57.89 | 56.67 | 57.84 | 1,449,313 | -0.12(-0.21%) |
Jan 28, 2015 | 58.20 | 59.86 | 57.93 | 57.96 | 2,668,601 | +0.20(+0.34%) |
Jan 27, 2015 | 56.01 | 58.31 | 55.27 | 57.76 | 6,683,334 | -3.96(-6.41%) |
Jan 26, 2015 | 61.99 | 62.52 | 61.01 | 61.72 | 1,829,253 | +1.14(+1.87%) |
Jan 23, 2015 | 62.43 | 62.53 | 60.52 | 60.59 | 1,206,003 | -1.87(-2.99%) |
Jan 22, 2015 | 61.83 | 62.47 | 61.35 | 62.46 | 945,167 | +0.49(+0.79%) |
Jan 21, 2015 | 61.19 | 62.13 | 61.06 | 61.96 | 1,011,035 | +0.49(+0.80%) |
Jan 20, 2015 | 61.38 | 61.79 | 60.71 | 61.47 | 916,389 | +0.65(+1.07%) |
Jan 16, 2015 | 59.48 | 60.90 | 59.43 | 60.82 | 1,098,604 | +1.01(+1.70%) |
Jan 15, 2015 | 59.63 | 60.58 | 59.41 | 59.81 | 1,529,847 | +0.17(+0.29%) |
Jan 14, 2015 | 59.04 | 60.00 | 58.85 | 59.63 | 992,847 | -0.01(-0.01%) |
Jan 13, 2015 | 60.08 | 61.00 | 59.26 | 59.64 | 1,026,622 | -0.04(-0.06%) |
Jan 12, 2015 | 59.48 | 59.87 | 59.11 | 59.68 | 815,441 | +0.23(+0.38%) |
Jan 09, 2015 | 59.35 | 59.88 | 59.21 | 59.45 | 687,032 | -0.12(-0.20%) |
Jan 08, 2015 | 58.77 | 59.75 | 58.69 | 59.57 | 1,411,233 | +1.47(+2.53%) |
Jan 07, 2015 | 58.40 | 58.76 | 57.48 | 58.10 | 685,449 | -0.06(-0.10%) |
Jan 06, 2015 | 58.69 | 59.00 | 57.73 | 58.16 | 1,096,759 | -0.54(-0.92%) |
Jan 05, 2015 | 58.87 | 59.10 | 58.19 | 58.70 | 782,277 | -0.54(-0.92%) |
Jan 02, 2015 | 59.58 | 59.80 | 58.57 | 59.25 | 620,363 | +0.18(+0.31%) |
Dec 31, 2014 | 60.09 | 59.07 | 59.07 | 59.07 | 648,419 | -0.67(-1.13%) |
Dec 30, 2014 | 60.03 | 60.13 | 59.69 | 59.74 | 404,209 | -0.13(-0.21%) |
Dec 29, 2014 | 59.83 | 60.25 | 59.73 | 59.87 | 366,717 | -0.03(-0.05%) |
Dec 26, 2014 | 59.92 | 60.12 | 59.68 | 59.90 | 500,916 | +0.19(+0.32%) |
Dec 24, 2014 | 59.87 | 59.71 | 59.71 | 59.71 | 401,314 | -0.08(-0.14%) |
Dec 23, 2014 | 60.54 | 60.65 | 59.41 | 59.79 | 1,229,822 | -0.51(-0.85%) |
Dec 22, 2014 | 60.19 | 60.50 | 60.06 | 60.31 | 706,299 | +0.18(+0.30%) |
Dec 19, 2014 | 60.07 | 60.34 | 59.78 | 60.12 | 1,618,037 | +0.10(+0.16%) |
Dec 18, 2014 | 59.74 | 60.04 | 59.35 | 60.03 | 1,177,434 | +1.04(+1.76%) |
Dec 17, 2014 | 57.77 | 59.11 | 57.43 | 58.99 | 981,826 | +1.36(+2.36%) |
Dec 16, 2014 | 57.31 | 58.52 | 56.84 | 57.63 | 1,288,545 | +0.30(+0.53%) |
Dec 15, 2014 | 57.60 | 58.12 | 56.91 | 57.33 | 865,197 | +0.12(+0.21%) |
Dec 12, 2014 | 57.42 | 57.89 | 57.16 | 57.21 | 1,203,254 | -0.70(-1.21%) |
Dec 11, 2014 | 57.66 | 58.42 | 57.52 | 57.91 | 622,259 | +0.53(+0.93%) |
Dec 10, 2014 | 57.60 | 58.24 | 57.22 | 57.37 | 891,263 | -0.23(-0.41%) |
Dec 09, 2014 | 57.33 | 57.67 | 57.06 | 57.60 | 1,466,300 | -0.71(-1.21%) |
Dec 08, 2014 | 58.73 | 58.94 | 58.04 | 58.31 | 1,326,859 | -0.41(-0.71%) |
Dec 05, 2014 | 58.56 | 58.92 | 58.40 | 58.73 | 1,277,897 | +0.17(+0.30%) |
Dec 04, 2014 | 57.79 | 59.10 | 57.73 | 58.55 | 2,383,542 | +0.90(+1.55%) |
Dec 03, 2014 | 56.30 | 57.82 | 56.20 | 57.66 | 1,332,353 | +1.29(+2.30%) |
Dec 02, 2014 | 55.11 | 56.38 | 54.95 | 56.36 | 777,270 | +1.23(+2.24%) |