Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 60.65 | 60.68 | 60.54 | 60.58 | 6,561 | -0.12(-0.20%) |
Nov 27, 2015 | 60.67 | 60.71 | 60.63 | 60.71 | 21,727 | +0.05(+0.09%) |
Nov 25, 2015 | 60.52 | 60.65 | 60.65 | 60.65 | 2,531 | +0.01(+0.01%) |
Nov 24, 2015 | 60.19 | 60.72 | 60.19 | 60.65 | 1,567 | +0.16(+0.27%) |
Nov 23, 2015 | 60.54 | 60.79 | 60.46 | 60.49 | 2,200 | -0.05(-0.08%) |
Nov 20, 2015 | 60.89 | 60.89 | 60.54 | 60.54 | 2,005 | +0.09(+0.16%) |
Nov 19, 2015 | 60.36 | 60.44 | 60.30 | 60.44 | 1,704 | -0.24(-0.39%) |
Nov 18, 2015 | 59.98 | 60.68 | 59.97 | 60.68 | 9,598 | +1.00(+1.67%) |
Nov 17, 2015 | 59.69 | 59.98 | 59.66 | 59.68 | 8,583 | -0.09(-0.14%) |
Nov 16, 2015 | 59.13 | 59.77 | 59.05 | 59.77 | 7,000 | +0.69(+1.17%) |
Nov 13, 2015 | 59.27 | 59.44 | 59.08 | 59.08 | 1,693 | -0.92(-1.53%) |
Nov 12, 2015 | 60.15 | 60.15 | 59.99 | 59.99 | 3,050 | -0.73(-1.21%) |
Nov 11, 2015 | 60.92 | 60.99 | 60.73 | 60.73 | 1,281 | -0.41(-0.68%) |
Nov 10, 2015 | 61.02 | 61.16 | 61.02 | 61.14 | 1,481 | +0.18(+0.30%) |
Nov 09, 2015 | 61.63 | 61.63 | 60.96 | 60.96 | 428 | -0.68(-1.11%) |
Nov 06, 2015 | 61.57 | 61.64 | 61.25 | 61.64 | 7,700 | +0.18(+0.29%) |
Nov 05, 2015 | 61.43 | 61.50 | 61.37 | 61.47 | 2,415 | -0.01(-0.01%) |
Nov 04, 2015 | 61.65 | 61.65 | 61.43 | 61.47 | 3,776 | -0.39(-0.63%) |
Nov 03, 2015 | 61.64 | 62.02 | 61.53 | 61.86 | 14,098 | +0.08(+0.12%) |
Nov 02, 2015 | 61.10 | 61.86 | 61.10 | 61.79 | 4,097 | +0.79(+1.29%) |
Oct 30, 2015 | 61.23 | 61.37 | 61.00 | 61.00 | 2,989 | -0.21(-0.34%) |
Oct 29, 2015 | 61.31 | 61.38 | 61.09 | 61.21 | 98,267 | -0.32(-0.52%) |
Oct 28, 2015 | 60.82 | 61.53 | 60.63 | 61.53 | 12,063 | +0.97(+1.60%) |
Oct 27, 2015 | 60.48 | 60.56 | 60.39 | 60.56 | 2,953 | -0.37(-0.61%) |
Oct 26, 2015 | 61.09 | 61.09 | 60.87 | 60.93 | 18,031 | -0.40(-0.65%) |
Oct 23, 2015 | 61.34 | 61.35 | 61.05 | 61.33 | 6,021 | +0.49(+0.81%) |
Oct 22, 2015 | 60.58 | 60.84 | 60.58 | 60.84 | 7,755 | +0.83(+1.38%) |
Oct 21, 2015 | 60.62 | 60.62 | 60.01 | 60.01 | 9,378 | -0.56(-0.92%) |
Oct 20, 2015 | 60.62 | 60.69 | 60.51 | 60.56 | 11,790 | -0.08(-0.13%) |
Oct 19, 2015 | 60.45 | 60.64 | 60.28 | 60.64 | 73,619 | +0.12(+0.19%) |
Oct 16, 2015 | 60.83 | 60.83 | 60.33 | 60.52 | 1,741 | +0.05(+0.09%) |
Oct 15, 2015 | 59.85 | 60.47 | 59.70 | 60.47 | 9,693 | +0.67(+1.13%) |
Oct 14, 2015 | 60.17 | 60.17 | 59.66 | 59.80 | 7,436 | -0.24(-0.39%) |
Oct 13, 2015 | 60.11 | 60.64 | 60.03 | 60.03 | 231,440 | -0.27(-0.46%) |
Oct 12, 2015 | 60.25 | 60.35 | 60.10 | 60.31 | 9,935 | +0.05(+0.08%) |
Oct 09, 2015 | 60.39 | 60.39 | 60.21 | 60.26 | 16,619 | -0.10(-0.16%) |
Oct 08, 2015 | 59.71 | 60.48 | 59.71 | 60.36 | 6,996 | +0.67(+1.13%) |
Oct 07, 2015 | 59.54 | 59.69 | 59.11 | 59.68 | 11,680 | +0.65(+1.11%) |
Oct 06, 2015 | 59.04 | 59.34 | 58.87 | 59.03 | 13,504 | -0.02(-0.03%) |
Oct 05, 2015 | 58.92 | 59.13 | 58.92 | 59.05 | 5,263 | +1.68(+2.93%) |
Oct 02, 2015 | 56.04 | 57.36 | 56.04 | 57.36 | 74,924 | +0.77(+1.37%) |
Oct 01, 2015 | 56.97 | 56.97 | 56.16 | 56.59 | 31,198 | -0.26(-0.45%) |
Sep 30, 2015 | 56.43 | 56.85 | 56.16 | 56.85 | 226,984 | +1.41(+2.54%) |
Sep 29, 2015 | 55.52 | 55.65 | 55.32 | 55.44 | 10,024 | +0.03(+0.05%) |
Sep 28, 2015 | 56.46 | 56.46 | 55.38 | 55.41 | 12,103 | -1.45(-2.55%) |
Sep 25, 2015 | 57.32 | 57.36 | 56.57 | 56.86 | 405,353 | +0.02(+0.03%) |
Sep 24, 2015 | 56.55 | 56.97 | 56.05 | 56.84 | 16,581 | -0.18(-0.31%) |
Sep 23, 2015 | 57.14 | 57.33 | 56.83 | 57.02 | 24,375 | -0.08(-0.15%) |
Sep 22, 2015 | 57.27 | 57.27 | 56.88 | 57.10 | 25,877 | -1.09(-1.88%) |
Sep 21, 2015 | 58.13 | 58.24 | 57.95 | 58.20 | 76,459 | +0.32(+0.55%) |
Sep 18, 2015 | 58.09 | 58.61 | 57.80 | 57.87 | 8,486 | -1.40(-2.37%) |
Sep 17, 2015 | 59.38 | 60.02 | 59.08 | 59.28 | 32,223 | -0.08(-0.14%) |
Sep 16, 2015 | 59.30 | 59.41 | 59.30 | 59.36 | 4,808 | +0.52(+0.88%) |
Sep 15, 2015 | 58.53 | 58.87 | 58.45 | 58.85 | 11,200 | +0.96(+1.66%) |
Sep 14, 2015 | 57.93 | 58.01 | 57.88 | 57.88 | 4,773 | -0.19(-0.32%) |
Sep 11, 2015 | 58.05 | 58.10 | 57.82 | 58.07 | 12,794 | +0.16(+0.27%) |
Sep 10, 2015 | 57.75 | 58.21 | 57.68 | 57.91 | 7,785 | -0.01(-0.01%) |
Sep 09, 2015 | 58.80 | 58.80 | 57.92 | 57.92 | 7,419 | -0.38(-0.65%) |
Sep 08, 2015 | 57.93 | 58.34 | 57.84 | 58.30 | 10,715 | +1.20(+2.10%) |
Sep 04, 2015 | 57.21 | 57.10 | 57.10 | 57.10 | 7,321 | -0.77(-1.33%) |
Sep 03, 2015 | 58.39 | 58.39 | 57.64 | 57.87 | 9,772 | +0.78(+1.36%) |
Sep 02, 2015 | 56.98 | 57.22 | 56.85 | 57.09 | 23,761 | +0.49(+0.87%) |
Sep 01, 2015 | 57.48 | 57.48 | 56.58 | 56.60 | 20,043 | -1.92(-3.29%) |
Aug 31, 2015 | 58.65 | 58.65 | 58.52 | 58.52 | 519 | -0.04(-0.07%) |
Aug 28, 2015 | 58.56 | 58.69 | 58.47 | 58.57 | 8,518 | +0.18(+0.31%) |
Aug 27, 2015 | 58.04 | 58.48 | 58.04 | 58.38 | 2,625 | +1.32(+2.31%) |
Aug 26, 2015 | 56.83 | 57.06 | 55.68 | 57.06 | 10,726 | +0.53(+0.93%) |
Aug 25, 2015 | 57.08 | 57.11 | 56.52 | 56.54 | 34,884 | +0.26(+0.47%) |
Aug 24, 2015 | 54.76 | 57.63 | 48.74 | 56.27 | 35,304 | -2.30(-3.93%) |
Aug 21, 2015 | 59.46 | 59.52 | 58.55 | 58.57 | 12,756 | -1.69(-2.80%) |
Aug 20, 2015 | 60.68 | 60.73 | 60.26 | 60.26 | 3,377 | -1.23(-1.99%) |
Aug 19, 2015 | 61.68 | 61.68 | 61.39 | 61.48 | 871 | -0.50(-0.80%) |
Aug 18, 2015 | 62.03 | 62.09 | 61.96 | 61.98 | 2,910 | -0.08(-0.12%) |
Aug 17, 2015 | 61.67 | 62.06 | 61.67 | 62.06 | 2,701 | +0.23(+0.37%) |
Aug 14, 2015 | 61.75 | 61.84 | 61.75 | 61.83 | 691 | -0.02(-0.03%) |
Aug 13, 2015 | 61.55 | 61.86 | 61.55 | 61.85 | 591 | +0.27(+0.44%) |
Aug 12, 2015 | 61.16 | 61.58 | 61.16 | 61.58 | 1,513 | +0.03(+0.05%) |
Aug 11, 2015 | 61.71 | 61.71 | 61.51 | 61.55 | 1,394 | -0.67(-1.08%) |
Aug 10, 2015 | 62.02 | 62.27 | 62.02 | 62.22 | 1,495 | +0.61(+0.99%) |
Aug 06, 2015 | 61.63 | 61.66 | 61.43 | 61.61 | 221 | -0.25(-0.41%) |
Aug 05, 2015 | 62.24 | 62.24 | 61.85 | 61.86 | 8,477 | +0.14(+0.23%) |
Aug 04, 2015 | 61.88 | 61.98 | 61.65 | 61.72 | 597 | -0.26(-0.43%) |
Aug 03, 2015 | 61.95 | 62.02 | 61.95 | 61.98 | 3,401 | -0.13(-0.21%) |
Jul 31, 2015 | 62.37 | 62.37 | 62.12 | 62.12 | 356 | -0.23(-0.36%) |
Jul 30, 2015 | 62.34 | 62.40 | 62.32 | 62.34 | 1,403 | -0.08(-0.14%) |
Jul 29, 2015 | 62.29 | 62.48 | 62.29 | 62.43 | 20,802 | +0.57(+0.93%) |
Jul 28, 2015 | 61.85 | 61.85 | 61.85 | 61.85 | 292 | +0.75(+1.23%) |
Jul 27, 2015 | 61.37 | 61.37 | 61.01 | 61.10 | 11,679 | -0.88(-1.41%) |
Jul 24, 2015 | 61.97 | 61.97 | 61.97 | 61.97 | 302 | -0.38(-0.61%) |
Jul 23, 2015 | 62.69 | 62.69 | 62.29 | 62.35 | 1,419 | -0.25(-0.41%) |
Jul 22, 2015 | 62.58 | 62.70 | 62.58 | 62.61 | 80,134 | +0.00(+0.00%) |
Jul 21, 2015 | 63.00 | 63.00 | 62.60 | 62.60 | 2,835 | -0.41(-0.65%) |
Jul 20, 2015 | 62.92 | 63.05 | 62.92 | 63.02 | 3,603 | -0.07(-0.11%) |
Jul 16, 2015 | 63.09 | 63.11 | 63.04 | 63.09 | 84 | +0.43(+0.69%) |
Jul 15, 2015 | 62.93 | 62.93 | 62.54 | 62.65 | 3,591 | -0.18(-0.29%) |
Jul 14, 2015 | 62.81 | 62.86 | 62.78 | 62.83 | 2,155 | +0.33(+0.53%) |
Jul 13, 2015 | 62.36 | 62.53 | 62.32 | 62.50 | 8,257 | +0.60(+0.97%) |
Jul 10, 2015 | 61.81 | 61.90 | 61.81 | 61.90 | 10,252 | +0.60(+0.97%) |
Jul 09, 2015 | 61.90 | 61.90 | 61.30 | 61.30 | 2,459 | +0.37(+0.60%) |
Jul 08, 2015 | 61.47 | 61.47 | 60.94 | 60.94 | 259,945 | -1.11(-1.79%) |
Jul 07, 2015 | 61.07 | 62.05 | 61.07 | 62.05 | 9,717 | +0.44(+0.72%) |
Jul 06, 2015 | 61.56 | 61.61 | 61.56 | 61.61 | 539 | -0.49(-0.79%) |
Jul 02, 2015 | 62.24 | 62.10 | 62.10 | 62.10 | 1,167 | +0.13(+0.21%) |
Jul 01, 2015 | 62.06 | 62.21 | 61.96 | 61.96 | 1,041 | +0.05(+0.08%) |
Jun 30, 2015 | 61.81 | 61.96 | 61.49 | 61.92 | 1,749 | +0.14(+0.23%) |
Jun 29, 2015 | 62.06 | 62.31 | 61.73 | 61.78 | 2,450 | -0.95(-1.52%) |
Jun 26, 2015 | 62.66 | 62.75 | 62.66 | 62.73 | 1,069 | -0.42(-0.66%) |
Jun 25, 2015 | 63.13 | 63.15 | 63.11 | 63.15 | 1,347 | +0.02(+0.03%) |
Jun 24, 2015 | 63.13 | 63.13 | 63.13 | 63.13 | 301 | -0.38(-0.61%) |
Jun 22, 2015 | 63.46 | 63.61 | 63.44 | 63.51 | 175 | +0.28(+0.44%) |
Jun 19, 2015 | 63.56 | 63.56 | 63.23 | 63.23 | 799 | -0.25(-0.39%) |
Jun 18, 2015 | 63.64 | 63.64 | 63.48 | 63.48 | 3,227 | +0.70(+1.11%) |
Jun 16, 2015 | 62.66 | 62.79 | 62.65 | 62.79 | 108 | +0.33(+0.52%) |
Jun 15, 2015 | 62.19 | 62.46 | 62.19 | 62.46 | 2,314 | -0.29(-0.46%) |
Jun 12, 2015 | 62.79 | 62.80 | 62.68 | 62.75 | 6,902 | -0.48(-0.76%) |
Jun 11, 2015 | 63.12 | 63.37 | 63.12 | 63.23 | 5,018 | +0.10(+0.16%) |
Jun 10, 2015 | 62.80 | 63.14 | 62.80 | 63.13 | 3,946 | +0.63(+1.01%) |
Jun 09, 2015 | 62.28 | 62.50 | 62.28 | 62.50 | 1,323 | +0.03(+0.05%) |
Jun 08, 2015 | 62.51 | 62.51 | 62.44 | 62.47 | 1,268 | -0.24(-0.38%) |
Jun 05, 2015 | 62.55 | 62.84 | 62.55 | 62.71 | 1,512 | -0.02(-0.03%) |
Jun 04, 2015 | 62.84 | 62.84 | 62.72 | 62.72 | 483 | -0.47(-0.74%) |
Jun 03, 2015 | 63.13 | 63.39 | 63.13 | 63.19 | 1,072 | +0.15(+0.24%) |
Jun 02, 2015 | 62.99 | 63.26 | 62.96 | 63.04 | 14,400 | +0.08(+0.13%) |
Jun 01, 2015 | 63.01 | 63.04 | 62.96 | 62.96 | 8,333 | +0.00(+0.00%) |
May 29, 2015 | 63.00 | 63.16 | 62.89 | 62.96 | 726 | -0.38(-0.59%) |
May 28, 2015 | 63.33 | 63.34 | 63.33 | 63.33 | 713 | +0.11(+0.17%) |
May 27, 2015 | 63.11 | 63.27 | 63.11 | 63.22 | 1,146 | +0.45(+0.72%) |
May 26, 2015 | 63.05 | 63.05 | 62.77 | 62.77 | 2,601 | -0.88(-1.38%) |
May 22, 2015 | 63.53 | 63.65 | 63.65 | 63.65 | 1,386 | +0.07(+0.10%) |
May 21, 2015 | 63.49 | 63.73 | 63.39 | 63.59 | 4,339 | -0.02(-0.02%) |
May 20, 2015 | 63.60 | 63.60 | 63.60 | 63.60 | 305 | +0.08(+0.13%) |
May 19, 2015 | 63.51 | 63.52 | 63.51 | 63.52 | 404 | +0.04(+0.07%) |
May 18, 2015 | 63.35 | 63.54 | 63.24 | 63.47 | 1,359 | +0.18(+0.28%) |
May 15, 2015 | 63.18 | 63.30 | 63.18 | 63.30 | 730 | +0.12(+0.19%) |
May 14, 2015 | 63.03 | 63.17 | 63.03 | 63.17 | 1,962 | +0.55(+0.88%) |
May 13, 2015 | 62.67 | 62.67 | 62.62 | 62.62 | 8,935 | -0.14(-0.22%) |
May 12, 2015 | 62.76 | 62.76 | 62.76 | 62.76 | 522 | -0.08(-0.12%) |
May 11, 2015 | 63.19 | 63.23 | 62.82 | 62.84 | 21,681 | -0.30(-0.48%) |
May 08, 2015 | 63.12 | 63.19 | 63.12 | 63.14 | 581 | +0.74(+1.19%) |
May 07, 2015 | 62.13 | 62.40 | 62.13 | 62.40 | 756 | +0.16(+0.26%) |
May 06, 2015 | 62.61 | 62.61 | 61.88 | 62.24 | 3,148 | -0.27(-0.43%) |
May 05, 2015 | 62.84 | 62.84 | 62.51 | 62.51 | 728 | -0.73(-1.16%) |
May 04, 2015 | 63.17 | 63.25 | 63.17 | 63.24 | 1,215 | +0.41(+0.66%) |
May 01, 2015 | 62.71 | 62.83 | 62.71 | 62.83 | 820 | +0.44(+0.71%) |
Apr 30, 2015 | 62.67 | 62.72 | 62.30 | 62.39 | 6,698 | -0.45(-0.72%) |
Apr 29, 2015 | 62.83 | 62.84 | 62.82 | 62.84 | 77,464 | -0.19(-0.31%) |
Apr 28, 2015 | 62.97 | 63.03 | 62.97 | 63.03 | 709 | +0.12(+0.19%) |
Apr 27, 2015 | 63.11 | 63.11 | 62.91 | 62.91 | 1,341 | +0.01(+0.01%) |
Apr 24, 2015 | 62.94 | 62.99 | 62.88 | 62.90 | 422,079 | -0.10(-0.16%) |
Apr 23, 2015 | 62.85 | 63.03 | 62.85 | 63.01 | 589 | +0.68(+1.10%) |
Apr 22, 2015 | 62.36 | 62.36 | 62.32 | 62.32 | 310 | -0.38(-0.61%) |
Apr 21, 2015 | 62.67 | 62.71 | 62.67 | 62.71 | 726 | -0.06(-0.10%) |
Apr 20, 2015 | 62.63 | 62.77 | 62.63 | 62.77 | 1,099 | +0.62(+1.00%) |
Apr 17, 2015 | 62.26 | 62.26 | 62.02 | 62.14 | 6,227 | -0.66(-1.05%) |
Apr 16, 2015 | 62.95 | 63.01 | 62.77 | 62.80 | 121,303 | -0.30(-0.48%) |
Apr 15, 2015 | 63.12 | 63.12 | 63.07 | 63.10 | 764 | +0.66(+1.05%) |
Apr 14, 2015 | 62.31 | 62.59 | 62.31 | 62.44 | 1,665 | -0.03(-0.05%) |
Apr 13, 2015 | 62.73 | 62.73 | 62.44 | 62.47 | 2,422 | -0.04(-0.07%) |
Apr 10, 2015 | 62.20 | 62.53 | 62.20 | 62.52 | 1,206 | +0.37(+0.60%) |
Apr 09, 2015 | 62.06 | 62.14 | 62.04 | 62.14 | 1,708 | +0.24(+0.39%) |
Apr 08, 2015 | 61.97 | 61.97 | 61.85 | 61.90 | 11,430 | +0.05(+0.08%) |
Apr 07, 2015 | 62.18 | 62.26 | 61.85 | 61.85 | 4,244 | -0.27(-0.44%) |
Apr 06, 2015 | 61.24 | 62.22 | 61.24 | 62.12 | 1,531 | +0.59(+0.96%) |
Apr 02, 2015 | 61.68 | 61.53 | 61.53 | 61.53 | 853 | +0.05(+0.09%) |
Apr 01, 2015 | 61.66 | 61.66 | 61.21 | 61.48 | 18,786 | -0.50(-0.80%) |
Mar 30, 2015 | 61.75 | 62.00 | 61.75 | 61.97 | 200 | +0.82(+1.34%) |
Mar 27, 2015 | 61.05 | 61.20 | 61.03 | 61.16 | 1,146 | -0.07(-0.11%) |
Mar 26, 2015 | 61.28 | 61.28 | 61.11 | 61.22 | 8,775 | -0.25(-0.41%) |
Mar 25, 2015 | 62.05 | 62.05 | 61.47 | 61.47 | 1,517 | -0.70(-1.12%) |
Mar 24, 2015 | 62.43 | 62.56 | 62.17 | 62.17 | 2,731 | -0.45(-0.72%) |
Mar 23, 2015 | 62.53 | 62.62 | 62.53 | 62.62 | 1,904 | -0.12(-0.20%) |
Mar 20, 2015 | 62.54 | 62.74 | 62.53 | 62.74 | 4,369 | +0.79(+1.27%) |
Mar 19, 2015 | 62.15 | 62.15 | 61.91 | 61.95 | 15,654 | -0.38(-0.62%) |
Mar 18, 2015 | 61.35 | 62.34 | 61.35 | 62.34 | 756 | +0.68(+1.10%) |
Mar 17, 2015 | 61.61 | 61.71 | 61.45 | 61.66 | 3,783 | -0.11(-0.18%) |
Mar 16, 2015 | 61.49 | 61.78 | 61.49 | 61.77 | 2,493 | +0.71(+1.16%) |
Mar 13, 2015 | 61.26 | 61.26 | 60.75 | 61.06 | 12,312 | -0.18(-0.29%) |
Mar 12, 2015 | 60.89 | 61.25 | 60.89 | 61.23 | 1,458 | +0.50(+0.83%) |
Mar 11, 2015 | 60.79 | 60.79 | 60.73 | 60.73 | 2,741 | +0.02(+0.03%) |
Mar 10, 2015 | 61.43 | 61.43 | 60.71 | 60.71 | 3,899 | -1.05(-1.69%) |
Mar 09, 2015 | 61.81 | 61.86 | 61.75 | 61.76 | 159,896 | +0.39(+0.64%) |
Mar 06, 2015 | 62.24 | 62.24 | 61.36 | 61.37 | 7,401 | -0.98(-1.57%) |
Mar 05, 2015 | 62.56 | 62.56 | 62.30 | 62.35 | 1,469 | +0.09(+0.15%) |
Mar 04, 2015 | 62.29 | 62.29 | 62.22 | 62.25 | 742 | -0.21(-0.34%) |
Mar 03, 2015 | 62.45 | 62.52 | 62.45 | 62.47 | 8,630 | -0.43(-0.68%) |
Mar 02, 2015 | 62.64 | 62.90 | 62.62 | 62.90 | 1,131 | +0.34(+0.54%) |
Feb 27, 2015 | 62.77 | 62.77 | 62.50 | 62.56 | 16,297 | +0.00(+0.00%) |
Feb 26, 2015 | 62.80 | 62.80 | 62.56 | 62.56 | 8,097 | -0.28(-0.45%) |
Feb 25, 2015 | 62.70 | 62.92 | 62.70 | 62.84 | 5,978 | -0.07(-0.12%) |
Feb 24, 2015 | 62.94 | 62.94 | 62.92 | 62.92 | 804 | +0.25(+0.40%) |
Feb 23, 2015 | 62.66 | 62.66 | 62.66 | 62.66 | 393 | +0.07(+0.12%) |
Feb 20, 2015 | 62.41 | 62.71 | 61.97 | 62.59 | 2,785 | +0.03(+0.04%) |
Feb 19, 2015 | 62.32 | 62.62 | 62.32 | 62.56 | 2,632 | +0.00(+0.00%) |
Feb 18, 2015 | 62.36 | 62.58 | 62.36 | 62.56 | 1,524 | -0.13(-0.21%) |
Feb 17, 2015 | 62.58 | 62.69 | 62.58 | 62.69 | 972 | +0.16(+0.25%) |
Feb 13, 2015 | 62.44 | 62.53 | 62.53 | 62.53 | 428 | +0.27(+0.43%) |
Feb 12, 2015 | 62.13 | 62.26 | 62.13 | 62.26 | 461 | +0.61(+0.99%) |
Feb 11, 2015 | 61.49 | 61.65 | 61.40 | 61.65 | 3,924 | +0.09(+0.15%) |
Feb 10, 2015 | 61.28 | 61.71 | 61.12 | 61.56 | 6,559 | +0.57(+0.93%) |
Feb 09, 2015 | 61.28 | 61.28 | 60.99 | 60.99 | 873 | -0.64(-1.04%) |
Feb 06, 2015 | 61.58 | 61.72 | 61.58 | 61.63 | 624 | +0.24(+0.39%) |
Feb 05, 2015 | 61.08 | 61.40 | 61.05 | 61.40 | 3,584 | +0.30(+0.49%) |
Feb 04, 2015 | 60.81 | 61.09 | 60.73 | 61.09 | 29,637 | +0.17(+0.27%) |
Feb 03, 2015 | 60.10 | 60.93 | 60.10 | 60.93 | 8,106 | +2.03(+3.45%) |
Feb 02, 2015 | 59.07 | 59.07 | 58.89 | 58.89 | 586 | -0.17(-0.28%) |
Jan 30, 2015 | 59.06 | 59.06 | 59.06 | 59.06 | 368 | -0.60(-1.00%) |
Jan 29, 2015 | 59.25 | 59.66 | 58.87 | 59.66 | 14,911 | +0.49(+0.84%) |
Jan 28, 2015 | 60.24 | 60.25 | 59.17 | 59.17 | 7,223 | -1.23(-2.04%) |
Jan 27, 2015 | 60.13 | 60.40 | 60.13 | 60.40 | 1,016 | -0.25(-0.42%) |
Jan 26, 2015 | 60.42 | 60.68 | 60.42 | 60.65 | 519 | -0.09(-0.15%) |
Jan 23, 2015 | 61.06 | 61.06 | 60.74 | 60.74 | 1,879 | +0.20(+0.32%) |
Jan 22, 2015 | 60.44 | 60.64 | 60.27 | 60.55 | 226,479 | +0.44(+0.73%) |
Jan 21, 2015 | 59.99 | 60.21 | 59.96 | 60.11 | 2,941 | +0.45(+0.75%) |
Jan 20, 2015 | 60.00 | 60.00 | 59.42 | 59.66 | 1,240 | -0.19(-0.32%) |
Jan 16, 2015 | 59.06 | 59.85 | 59.01 | 59.85 | 6,075 | +0.79(+1.34%) |
Jan 15, 2015 | 59.06 | 59.06 | 59.06 | 59.06 | 428 | -0.53(-0.89%) |
Jan 14, 2015 | 59.39 | 59.59 | 58.88 | 59.59 | 3,444 | -0.48(-0.80%) |
Jan 13, 2015 | 60.91 | 61.03 | 59.64 | 60.07 | 1,187,273 | -0.17(-0.28%) |
Jan 12, 2015 | 60.86 | 60.86 | 60.22 | 60.24 | 2,546 | -0.63(-1.04%) |
Jan 09, 2015 | 61.21 | 61.21 | 60.87 | 60.87 | 2,823 | -0.58(-0.94%) |
Jan 08, 2015 | 61.24 | 61.45 | 61.10 | 61.45 | 1,181,806 | +1.22(+2.03%) |
Jan 07, 2015 | 60.37 | 60.37 | 60.22 | 60.23 | 1,858 | +0.48(+0.80%) |
Jan 06, 2015 | 60.46 | 60.46 | 59.48 | 59.75 | 1,031 | -1.27(-2.08%) |
Jan 02, 2015 | 61.02 | 61.02 | 61.02 | 61.02 | 201 | -0.58(-0.94%) |
Dec 31, 2014 | 62.10 | 61.60 | 61.60 | 61.60 | 22,074 | -0.51(-0.83%) |
Dec 30, 2014 | 62.14 | 62.17 | 62.11 | 62.11 | 2,747 | -0.27(-0.43%) |
Dec 29, 2014 | 62.36 | 62.38 | 62.36 | 62.38 | 2,190 | +0.11(+0.17%) |
Dec 26, 2014 | 62.31 | 62.49 | 62.27 | 62.27 | 83,429 | +0.18(+0.29%) |
Dec 24, 2014 | 62.22 | 62.10 | 62.10 | 62.10 | 1,178 | -0.11(-0.17%) |
Dec 23, 2014 | 62.20 | 62.20 | 62.20 | 62.20 | 522 | +0.42(+0.69%) |
Dec 22, 2014 | 61.70 | 61.78 | 61.56 | 61.78 | 994 | +0.31(+0.50%) |
Dec 19, 2014 | 61.38 | 61.47 | 61.30 | 61.47 | 734 | +0.62(+1.02%) |
Dec 18, 2014 | 60.33 | 60.85 | 60.33 | 60.85 | 4,839 | +2.22(+3.78%) |
Dec 16, 2014 | 58.63 | 58.63 | 58.63 | 58.63 | 1 | -0.36(-0.61%) |
Dec 15, 2014 | 58.74 | 58.99 | 58.74 | 58.99 | 10,280 | -1.00(-1.67%) |
Dec 12, 2014 | 60.00 | 60.00 | 60.00 | 60.00 | 196 | -0.48(-0.80%) |
Dec 11, 2014 | 60.59 | 60.76 | 60.48 | 60.48 | 3,503 | +0.28(+0.46%) |
Dec 10, 2014 | 60.54 | 60.54 | 60.02 | 60.20 | 12,657 | -1.02(-1.66%) |
Dec 08, 2014 | 61.56 | 61.56 | 61.13 | 61.22 | 151 | -0.52(-0.85%) |
Dec 05, 2014 | 61.73 | 61.74 | 61.73 | 61.74 | 1,300 | +0.19(+0.30%) |
Dec 04, 2014 | 61.35 | 61.65 | 61.35 | 61.56 | 3,316 | -0.10(-0.17%) |
Dec 03, 2014 | 61.64 | 61.66 | 61.64 | 61.66 | 748 | +0.21(+0.35%) |
Dec 02, 2014 | 61.31 | 61.45 | 61.30 | 61.45 | 17,783 | +0.53(+0.86%) |