Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 51.15 | 51.28 | 50.76 | 51.09 | 4,468,422 | -0.44(-0.85%) |
Aug 28, 2015 | 51.25 | 51.55 | 50.85 | 51.53 | 4,286,883 | +0.21(+0.41%) |
Aug 27, 2015 | 50.90 | 51.48 | 50.38 | 51.32 | 6,155,680 | +0.70(+1.38%) |
Aug 26, 2015 | 50.05 | 50.76 | 49.24 | 50.62 | 6,551,590 | +1.51(+3.08%) |
Aug 25, 2015 | 51.44 | 51.64 | 49.10 | 49.10 | 7,971,061 | -1.29(-2.55%) |
Aug 24, 2015 | 50.35 | 51.63 | 41.35 | 50.39 | 11,138,374 | -2.46(-4.66%) |
Aug 21, 2015 | 53.54 | 53.75 | 52.76 | 52.85 | 7,129,971 | -0.82(-1.53%) |
Aug 20, 2015 | 53.85 | 54.13 | 53.65 | 53.68 | 4,568,448 | -0.61(-1.12%) |
Aug 19, 2015 | 54.77 | 54.77 | 54.17 | 54.29 | 3,891,673 | -0.77(-1.40%) |
Aug 18, 2015 | 55.04 | 55.33 | 54.90 | 55.06 | 2,742,524 | +0.02(+0.04%) |
Aug 17, 2015 | 54.87 | 55.15 | 54.56 | 55.03 | 2,299,640 | -0.11(-0.19%) |
Aug 14, 2015 | 55.12 | 55.26 | 54.90 | 55.14 | 2,249,360 | +0.11(+0.19%) |
Aug 13, 2015 | 55.33 | 55.45 | 54.96 | 55.03 | 2,736,643 | -0.28(-0.50%) |
Aug 12, 2015 | 55.30 | 55.42 | 54.47 | 55.31 | 4,122,859 | -0.21(-0.38%) |
Aug 11, 2015 | 55.62 | 55.77 | 55.46 | 55.52 | 3,187,369 | -0.39(-0.70%) |
Aug 10, 2015 | 55.99 | 56.19 | 55.86 | 55.91 | 3,708,193 | +0.20(+0.36%) |
Aug 07, 2015 | 55.82 | 55.88 | 55.55 | 55.71 | 2,811,113 | -0.13(-0.23%) |
Aug 06, 2015 | 56.29 | 56.37 | 55.83 | 55.84 | 3,675,911 | -0.35(-0.62%) |
Aug 05, 2015 | 55.94 | 56.31 | 55.59 | 56.19 | 3,170,553 | +0.51(+0.92%) |
Aug 04, 2015 | 55.59 | 55.89 | 55.36 | 55.68 | 3,405,808 | +0.02(+0.04%) |
Aug 03, 2015 | 55.03 | 55.69 | 54.98 | 55.65 | 3,773,969 | +0.33(+0.59%) |
Jul 31, 2015 | 55.36 | 55.55 | 55.15 | 55.33 | 4,362,073 | +0.00(+0.00%) |
Jul 30, 2015 | 55.92 | 55.96 | 54.75 | 55.33 | 6,748,095 | -0.74(-1.32%) |
Jul 29, 2015 | 55.51 | 56.31 | 55.42 | 56.07 | 6,116,259 | +0.44(+0.79%) |
Jul 28, 2015 | 54.85 | 55.69 | 54.72 | 55.63 | 6,847,429 | +0.89(+1.62%) |
Jul 27, 2015 | 54.30 | 54.75 | 54.12 | 54.74 | 4,397,006 | +0.24(+0.45%) |
Jul 24, 2015 | 54.51 | 54.62 | 54.32 | 54.50 | 2,848,583 | -0.03(-0.06%) |
Jul 23, 2015 | 54.50 | 54.64 | 54.34 | 54.53 | 3,280,008 | +0.03(+0.06%) |
Jul 22, 2015 | 54.45 | 54.64 | 54.28 | 54.50 | 3,473,747 | +0.05(+0.09%) |
Jul 21, 2015 | 54.96 | 55.02 | 54.31 | 54.45 | 3,318,705 | -0.39(-0.71%) |
Jul 20, 2015 | 54.49 | 54.97 | 54.30 | 54.84 | 2,739,802 | +0.24(+0.44%) |
Jul 17, 2015 | 54.48 | 54.69 | 54.35 | 54.60 | 2,215,845 | -0.10(-0.18%) |
Jul 16, 2015 | 54.46 | 54.78 | 54.34 | 54.69 | 2,363,920 | +0.57(+1.06%) |
Jul 15, 2015 | 54.22 | 54.66 | 54.00 | 54.12 | 4,154,586 | -0.29(-0.54%) |
Jul 14, 2015 | 54.60 | 54.60 | 54.13 | 54.41 | 2,651,592 | -0.14(-0.25%) |
Jul 13, 2015 | 54.15 | 54.60 | 54.12 | 54.55 | 2,580,626 | +0.65(+1.20%) |
Jul 10, 2015 | 54.00 | 54.12 | 53.81 | 53.90 | 2,746,965 | +0.38(+0.71%) |
Jul 09, 2015 | 54.31 | 54.34 | 53.50 | 53.52 | 3,714,886 | -0.23(-0.42%) |
Jul 08, 2015 | 54.13 | 54.32 | 53.75 | 53.75 | 2,602,083 | -0.70(-1.28%) |
Jul 07, 2015 | 53.50 | 54.49 | 53.35 | 54.44 | 3,578,604 | +1.09(+2.05%) |
Jul 06, 2015 | 53.12 | 53.63 | 53.08 | 53.35 | 2,269,448 | -0.16(-0.30%) |
Jul 02, 2015 | 53.69 | 53.51 | 53.51 | 53.51 | 2,503,255 | +0.00(+0.00%) |
Jul 01, 2015 | 53.05 | 53.54 | 53.02 | 53.51 | 3,692,547 | +0.61(+1.15%) |
Jun 30, 2015 | 53.26 | 53.29 | 52.82 | 52.91 | 3,445,249 | +0.01(+0.02%) |
Jun 29, 2015 | 53.38 | 53.66 | 52.87 | 52.90 | 2,806,976 | -0.89(-1.65%) |
Jun 26, 2015 | 54.00 | 54.19 | 53.74 | 53.79 | 3,199,938 | +0.03(+0.06%) |
Jun 25, 2015 | 53.80 | 54.03 | 53.64 | 53.75 | 3,314,215 | -0.02(-0.05%) |
Jun 24, 2015 | 54.13 | 54.29 | 53.77 | 53.78 | 3,480,847 | -0.42(-0.78%) |
Jun 23, 2015 | 54.25 | 54.41 | 54.06 | 54.20 | 2,135,796 | -0.19(-0.34%) |
Jun 22, 2015 | 54.35 | 54.65 | 54.26 | 54.39 | 3,868,255 | +0.27(+0.51%) |
Jun 19, 2015 | 54.02 | 54.34 | 53.87 | 54.11 | 4,542,839 | -0.22(-0.40%) |
Jun 18, 2015 | 53.86 | 54.62 | 53.85 | 54.33 | 5,483,380 | +0.61(+1.14%) |
Jun 17, 2015 | 53.45 | 53.85 | 53.38 | 53.71 | 2,912,922 | +0.35(+0.65%) |
Jun 16, 2015 | 52.71 | 53.45 | 52.71 | 53.37 | 2,725,720 | +0.52(+0.98%) |
Jun 15, 2015 | 53.11 | 53.62 | 52.74 | 52.85 | 4,176,707 | -0.77(-1.43%) |
Jun 12, 2015 | 53.74 | 53.74 | 53.42 | 53.62 | 3,144,447 | -0.21(-0.39%) |
Jun 11, 2015 | 53.75 | 53.98 | 53.52 | 53.83 | 4,776,387 | -0.42(-0.78%) |
Jun 10, 2015 | 53.98 | 54.57 | 53.92 | 54.25 | 5,831,277 | +0.84(+1.58%) |
Jun 09, 2015 | 52.92 | 53.80 | 52.70 | 53.41 | 7,146,901 | +0.56(+1.06%) |
Jun 08, 2015 | 52.89 | 53.01 | 52.44 | 52.85 | 3,806,806 | -0.11(-0.21%) |
Jun 05, 2015 | 53.29 | 53.38 | 52.54 | 52.96 | 7,097,185 | -0.36(-0.67%) |
Jun 04, 2015 | 53.55 | 54.11 | 53.26 | 53.32 | 4,055,800 | -0.53(-0.98%) |
Jun 03, 2015 | 54.03 | 54.15 | 53.79 | 53.84 | 3,298,853 | -0.13(-0.24%) |
Jun 02, 2015 | 54.09 | 54.25 | 53.83 | 53.97 | 3,137,074 | -0.14(-0.25%) |
Jun 01, 2015 | 53.96 | 54.29 | 53.67 | 54.11 | 4,262,025 | +0.09(+0.16%) |
May 29, 2015 | 54.36 | 54.47 | 53.98 | 54.02 | 5,879,146 | -0.44(-0.80%) |
May 28, 2015 | 54.63 | 54.70 | 54.32 | 54.46 | 2,568,447 | -0.17(-0.31%) |
May 27, 2015 | 54.43 | 54.80 | 54.42 | 54.63 | 4,099,270 | +0.32(+0.58%) |
May 26, 2015 | 55.34 | 55.40 | 54.28 | 54.31 | 5,992,776 | -1.09(-1.97%) |
May 22, 2015 | 55.72 | 55.40 | 55.40 | 55.40 | 2,119,860 | -0.26(-0.47%) |
May 21, 2015 | 55.66 | 55.70 | 55.38 | 55.66 | 2,236,313 | -0.06(-0.10%) |
May 20, 2015 | 55.95 | 56.04 | 55.72 | 55.72 | 2,498,249 | -0.20(-0.36%) |
May 19, 2015 | 55.54 | 55.97 | 55.40 | 55.92 | 3,098,013 | +0.43(+0.77%) |
May 18, 2015 | 55.40 | 55.66 | 55.32 | 55.49 | 4,153,961 | -0.02(-0.03%) |
May 15, 2015 | 55.45 | 55.73 | 55.35 | 55.51 | 2,405,976 | +0.00(+0.00%) |
May 14, 2015 | 55.02 | 55.58 | 55.01 | 55.51 | 2,806,373 | +0.83(+1.52%) |
May 13, 2015 | 55.02 | 55.39 | 54.59 | 54.68 | 2,862,834 | -0.23(-0.41%) |
May 12, 2015 | 54.61 | 55.09 | 54.47 | 54.90 | 3,967,431 | +0.04(+0.07%) |
May 11, 2015 | 54.93 | 55.37 | 54.86 | 54.86 | 2,704,589 | -0.30(-0.54%) |
May 08, 2015 | 55.40 | 55.52 | 54.98 | 55.16 | 3,745,992 | +0.26(+0.47%) |
May 07, 2015 | 54.98 | 55.20 | 54.60 | 54.90 | 2,890,839 | +0.07(+0.13%) |
May 06, 2015 | 54.80 | 54.90 | 54.30 | 54.83 | 2,781,019 | +0.33(+0.61%) |
May 05, 2015 | 55.11 | 55.19 | 54.45 | 54.50 | 3,934,294 | -0.39(-0.71%) |
May 04, 2015 | 54.86 | 55.20 | 54.77 | 54.89 | 2,939,352 | +0.15(+0.27%) |
May 01, 2015 | 54.42 | 54.76 | 54.11 | 54.74 | 3,876,739 | +0.32(+0.59%) |
Apr 30, 2015 | 54.59 | 54.73 | 54.01 | 54.42 | 6,901,736 | -0.99(-1.80%) |
Apr 29, 2015 | 55.40 | 55.79 | 55.24 | 55.41 | 5,745,790 | -0.21(-0.38%) |
Apr 28, 2015 | 55.64 | 55.95 | 55.35 | 55.62 | 2,992,817 | -0.17(-0.30%) |
Apr 27, 2015 | 56.05 | 56.16 | 55.66 | 55.79 | 2,800,809 | -0.15(-0.27%) |
Apr 24, 2015 | 56.01 | 56.18 | 55.82 | 55.95 | 2,822,087 | -0.04(-0.07%) |
Apr 23, 2015 | 55.75 | 56.21 | 55.64 | 55.99 | 2,940,323 | -0.05(-0.09%) |
Apr 22, 2015 | 55.81 | 56.06 | 55.56 | 56.04 | 2,905,522 | +0.22(+0.39%) |
Apr 21, 2015 | 55.52 | 56.08 | 55.52 | 55.82 | 3,627,638 | +0.75(+1.37%) |
Apr 20, 2015 | 55.26 | 55.66 | 54.94 | 55.06 | 5,820,337 | -0.66(-1.18%) |
Apr 17, 2015 | 56.05 | 56.17 | 55.48 | 55.72 | 2,782,458 | -0.64(-1.14%) |
Apr 16, 2015 | 56.27 | 56.54 | 56.03 | 56.37 | 2,693,551 | +0.16(+0.29%) |
Apr 15, 2015 | 56.08 | 56.59 | 56.01 | 56.21 | 2,947,442 | +0.20(+0.36%) |
Apr 14, 2015 | 55.53 | 56.32 | 55.50 | 56.01 | 3,069,162 | +0.26(+0.46%) |
Apr 13, 2015 | 55.78 | 56.12 | 55.60 | 55.75 | 1,931,520 | -0.24(-0.43%) |
Apr 10, 2015 | 56.22 | 56.34 | 55.97 | 55.99 | 2,124,000 | -0.28(-0.50%) |
Apr 09, 2015 | 56.14 | 56.35 | 55.72 | 56.27 | 2,303,853 | +0.05(+0.09%) |
Apr 08, 2015 | 56.09 | 56.50 | 55.84 | 56.22 | 1,863,219 | +0.15(+0.27%) |
Apr 07, 2015 | 56.25 | 56.65 | 56.05 | 56.07 | 2,209,742 | -0.19(-0.34%) |
Apr 06, 2015 | 55.52 | 56.54 | 55.40 | 56.26 | 2,513,537 | +0.50(+0.89%) |
Apr 02, 2015 | 55.54 | 55.76 | 55.76 | 55.76 | 2,379,598 | +0.19(+0.35%) |
Apr 01, 2015 | 55.77 | 55.77 | 55.19 | 55.57 | 3,823,099 | -0.20(-0.36%) |
Mar 31, 2015 | 55.39 | 56.09 | 55.37 | 55.77 | 5,197,293 | +0.04(+0.07%) |
Mar 30, 2015 | 55.30 | 55.90 | 55.13 | 55.73 | 2,445,701 | +0.43(+0.79%) |
Mar 27, 2015 | 55.43 | 55.57 | 55.03 | 55.30 | 2,491,688 | +0.01(+0.01%) |
Mar 26, 2015 | 55.27 | 55.67 | 55.08 | 55.29 | 3,593,740 | -0.12(-0.22%) |
Mar 25, 2015 | 56.07 | 56.23 | 55.35 | 55.41 | 4,299,810 | -0.34(-0.61%) |
Mar 24, 2015 | 56.29 | 56.83 | 55.75 | 55.75 | 3,542,417 | -0.69(-1.23%) |
Mar 23, 2015 | 56.02 | 56.62 | 55.74 | 56.44 | 3,883,234 | +0.49(+0.88%) |
Mar 20, 2015 | 55.22 | 55.99 | 55.11 | 55.95 | 5,604,918 | +1.02(+1.86%) |
Mar 19, 2015 | 54.84 | 55.12 | 54.54 | 54.93 | 3,582,103 | -0.03(-0.06%) |
Mar 18, 2015 | 54.90 | 55.29 | 53.79 | 54.96 | 6,697,330 | -0.06(-0.12%) |
Mar 17, 2015 | 55.13 | 55.35 | 54.96 | 55.02 | 3,534,650 | -0.49(-0.88%) |
Mar 16, 2015 | 55.26 | 55.62 | 55.16 | 55.52 | 3,691,592 | +0.45(+0.82%) |
Mar 13, 2015 | 54.93 | 55.11 | 54.63 | 55.06 | 4,290,978 | -0.06(-0.10%) |
Mar 12, 2015 | 54.95 | 55.16 | 54.82 | 55.12 | 3,054,368 | +0.51(+0.94%) |
Mar 11, 2015 | 54.91 | 55.03 | 54.45 | 54.61 | 3,286,224 | -0.41(-0.75%) |
Mar 10, 2015 | 55.72 | 55.74 | 55.02 | 55.02 | 3,098,970 | -0.96(-1.71%) |
Mar 09, 2015 | 55.60 | 56.14 | 55.55 | 55.97 | 3,188,270 | +0.27(+0.49%) |
Mar 06, 2015 | 56.97 | 57.09 | 55.61 | 55.70 | 4,420,062 | -1.78(-3.09%) |
Mar 05, 2015 | 57.08 | 57.56 | 56.94 | 57.48 | 4,616,620 | +0.63(+1.10%) |
Mar 04, 2015 | 56.69 | 56.85 | 56.49 | 56.85 | 3,376,550 | +0.00(+0.00%) |
Mar 03, 2015 | 57.11 | 57.11 | 56.57 | 56.85 | 2,499,353 | -0.27(-0.46%) |
Mar 02, 2015 | 56.96 | 57.17 | 56.62 | 57.12 | 2,222,559 | +0.15(+0.27%) |
Feb 27, 2015 | 57.14 | 57.21 | 56.89 | 56.96 | 2,483,130 | -0.23(-0.41%) |
Feb 26, 2015 | 57.06 | 57.34 | 56.83 | 57.20 | 2,307,320 | +0.08(+0.14%) |
Feb 25, 2015 | 57.15 | 57.26 | 56.91 | 57.12 | 3,106,266 | +0.00(+0.00%) |
Feb 24, 2015 | 57.00 | 57.28 | 56.69 | 57.12 | 3,104,593 | +0.27(+0.47%) |
Feb 23, 2015 | 57.12 | 57.12 | 56.67 | 56.85 | 2,970,282 | +0.35(+0.63%) |
Feb 20, 2015 | 56.41 | 56.59 | 55.96 | 56.50 | 2,932,762 | +0.02(+0.04%) |
Feb 19, 2015 | 56.59 | 56.94 | 56.24 | 56.47 | 4,035,052 | -0.27(-0.47%) |
Feb 18, 2015 | 56.11 | 56.79 | 56.11 | 56.74 | 3,445,624 | +0.28(+0.50%) |
Feb 17, 2015 | 56.30 | 56.67 | 56.01 | 56.46 | 4,155,340 | +0.09(+0.16%) |
Feb 13, 2015 | 55.93 | 56.37 | 56.37 | 56.37 | 3,176,404 | +0.19(+0.33%) |
Feb 12, 2015 | 55.76 | 56.19 | 55.76 | 56.18 | 3,518,331 | +0.31(+0.55%) |
Feb 11, 2015 | 55.94 | 56.20 | 55.55 | 55.88 | 2,774,989 | +0.02(+0.04%) |
Feb 10, 2015 | 55.80 | 56.00 | 55.43 | 55.85 | 2,440,113 | +0.30(+0.54%) |
Feb 09, 2015 | 55.60 | 55.83 | 55.42 | 55.56 | 2,627,001 | -0.19(-0.33%) |
Feb 06, 2015 | 56.07 | 56.09 | 55.47 | 55.74 | 3,316,852 | -0.39(-0.70%) |
Feb 05, 2015 | 55.89 | 56.45 | 55.74 | 56.13 | 4,237,538 | +0.47(+0.85%) |
Feb 04, 2015 | 55.70 | 56.13 | 55.53 | 55.66 | 3,823,417 | +0.01(+0.01%) |
Feb 03, 2015 | 55.65 | 55.68 | 55.10 | 55.65 | 4,159,380 | +0.16(+0.29%) |
Feb 02, 2015 | 54.18 | 55.57 | 53.87 | 55.49 | 5,730,145 | +1.18(+2.18%) |
Jan 30, 2015 | 54.98 | 55.17 | 54.26 | 54.31 | 7,368,357 | -1.21(-2.19%) |
Jan 29, 2015 | 55.18 | 55.87 | 54.87 | 55.52 | 8,581,286 | +3.15(+6.00%) |
Jan 28, 2015 | 53.13 | 53.25 | 52.24 | 52.38 | 8,392,411 | -0.43(-0.82%) |
Jan 27, 2015 | 52.84 | 53.03 | 52.18 | 52.81 | 7,398,853 | -0.51(-0.95%) |
Jan 26, 2015 | 53.86 | 53.96 | 53.27 | 53.32 | 6,755,269 | -0.68(-1.27%) |
Jan 23, 2015 | 55.38 | 55.50 | 53.97 | 54.00 | 5,703,805 | -1.75(-3.14%) |
Jan 22, 2015 | 55.08 | 55.85 | 54.78 | 55.76 | 3,834,620 | +0.78(+1.42%) |
Jan 21, 2015 | 54.81 | 55.47 | 54.50 | 54.98 | 4,193,627 | -0.20(-0.36%) |
Jan 20, 2015 | 55.24 | 55.36 | 54.71 | 55.18 | 4,100,545 | -0.17(-0.30%) |
Jan 16, 2015 | 54.62 | 55.42 | 54.43 | 55.35 | 4,733,969 | +0.68(+1.24%) |
Jan 15, 2015 | 54.77 | 55.16 | 54.58 | 54.67 | 2,979,155 | -0.10(-0.19%) |
Jan 14, 2015 | 54.32 | 54.91 | 54.28 | 54.77 | 3,223,476 | -0.22(-0.41%) |
Jan 13, 2015 | 54.94 | 55.47 | 54.67 | 54.99 | 5,545,176 | +0.38(+0.69%) |
Jan 12, 2015 | 54.89 | 55.18 | 54.23 | 54.62 | 2,941,891 | -0.27(-0.50%) |
Jan 09, 2015 | 55.49 | 55.56 | 54.85 | 54.89 | 2,855,164 | -0.54(-0.98%) |
Jan 08, 2015 | 55.17 | 55.46 | 54.95 | 55.43 | 3,430,914 | +0.74(+1.36%) |
Jan 07, 2015 | 54.51 | 54.76 | 54.20 | 54.69 | 3,634,348 | +0.43(+0.80%) |
Jan 06, 2015 | 54.99 | 55.11 | 54.11 | 54.26 | 4,300,601 | -0.58(-1.05%) |
Jan 05, 2015 | 55.16 | 55.55 | 54.77 | 54.83 | 3,687,700 | -0.41(-0.74%) |
Jan 02, 2015 | 55.35 | 55.42 | 54.97 | 55.24 | 3,153,902 | -0.12(-0.22%) |
Dec 31, 2014 | 56.08 | 55.36 | 55.36 | 55.36 | 2,752,399 | -0.68(-1.21%) |
Dec 30, 2014 | 56.28 | 56.56 | 55.89 | 56.04 | 2,606,863 | -0.35(-0.62%) |
Dec 29, 2014 | 56.53 | 56.70 | 56.27 | 56.39 | 2,143,658 | -0.32(-0.56%) |
Dec 26, 2014 | 56.47 | 56.83 | 56.47 | 56.71 | 1,628,855 | +0.33(+0.58%) |
Dec 24, 2014 | 56.81 | 56.39 | 56.39 | 56.39 | 1,408,381 | -0.42(-0.75%) |
Dec 23, 2014 | 56.31 | 56.98 | 56.25 | 56.81 | 2,813,481 | +0.59(+1.05%) |
Dec 22, 2014 | 55.98 | 56.40 | 55.85 | 56.22 | 3,202,856 | +0.22(+0.40%) |
Dec 19, 2014 | 55.74 | 56.26 | 55.67 | 55.99 | 6,993,328 | +0.40(+0.72%) |
Dec 18, 2014 | 55.53 | 55.59 | 54.90 | 55.59 | 5,123,118 | +0.66(+1.19%) |
Dec 17, 2014 | 54.08 | 55.23 | 54.03 | 54.94 | 4,767,409 | +0.92(+1.70%) |
Dec 16, 2014 | 54.22 | 54.82 | 53.81 | 54.02 | 5,541,541 | -0.35(-0.65%) |
Dec 15, 2014 | 54.93 | 55.34 | 54.23 | 54.37 | 5,575,293 | -0.50(-0.90%) |
Dec 12, 2014 | 55.03 | 55.69 | 54.86 | 54.87 | 4,212,452 | -0.57(-1.02%) |
Dec 11, 2014 | 55.18 | 55.99 | 55.18 | 55.43 | 3,258,206 | +0.33(+0.60%) |
Dec 10, 2014 | 55.55 | 55.76 | 55.07 | 55.11 | 2,911,240 | -0.37(-0.66%) |
Dec 09, 2014 | 55.15 | 55.51 | 55.03 | 55.47 | 3,477,017 | -0.09(-0.16%) |
Dec 08, 2014 | 55.61 | 55.85 | 55.39 | 55.56 | 3,268,276 | +0.06(+0.10%) |
Dec 05, 2014 | 55.41 | 55.51 | 54.86 | 55.51 | 3,151,816 | -0.06(-0.12%) |
Dec 04, 2014 | 55.26 | 55.67 | 55.07 | 55.57 | 3,845,490 | +0.31(+0.56%) |
Dec 03, 2014 | 55.77 | 55.77 | 55.03 | 55.26 | 3,010,860 | -0.64(-1.15%) |
Dec 02, 2014 | 55.62 | 55.93 | 55.33 | 55.90 | 2,956,329 | +0.37(+0.66%) |
Dec 01, 2014 | 54.95 | 55.85 | 54.91 | 55.53 | 3,133,924 | -0.15(-0.27%) |
Nov 28, 2014 | 55.11 | 55.93 | 55.07 | 55.68 | 2,345,415 | +0.72(+1.31%) |
Nov 26, 2014 | 54.79 | 54.96 | 54.96 | 54.96 | 2,368,590 | +0.29(+0.53%) |
Nov 25, 2014 | 54.39 | 54.77 | 54.27 | 54.67 | 3,212,647 | +0.30(+0.56%) |
Nov 24, 2014 | 54.81 | 54.84 | 54.34 | 54.37 | 3,150,979 | -0.31(-0.57%) |
Nov 21, 2014 | 54.91 | 55.10 | 54.67 | 54.68 | 3,927,689 | +0.22(+0.41%) |
Nov 20, 2014 | 54.50 | 54.73 | 54.34 | 54.46 | 2,067,608 | -0.18(-0.34%) |
Nov 19, 2014 | 54.35 | 54.67 | 54.12 | 54.64 | 2,670,342 | +0.26(+0.47%) |
Nov 18, 2014 | 54.41 | 54.50 | 54.11 | 54.39 | 2,350,637 | +0.04(+0.07%) |
Nov 17, 2014 | 53.99 | 54.39 | 53.88 | 54.35 | 2,437,296 | +0.29(+0.53%) |
Nov 14, 2014 | 54.57 | 54.68 | 54.02 | 54.06 | 3,817,851 | -0.58(-1.07%) |
Nov 13, 2014 | 55.16 | 55.20 | 54.62 | 54.64 | 2,895,403 | -0.33(-0.60%) |
Nov 12, 2014 | 54.60 | 55.11 | 54.51 | 54.97 | 2,694,918 | +0.18(+0.34%) |
Nov 11, 2014 | 54.82 | 54.97 | 54.65 | 54.79 | 1,887,130 | -0.06(-0.12%) |
Nov 10, 2014 | 54.35 | 54.86 | 54.27 | 54.85 | 3,093,159 | +0.40(+0.73%) |
Nov 07, 2014 | 54.47 | 54.57 | 54.05 | 54.45 | 2,365,176 | -0.05(-0.09%) |
Nov 06, 2014 | 54.55 | 54.57 | 54.20 | 54.50 | 3,133,545 | -0.03(-0.06%) |
Nov 05, 2014 | 55.06 | 55.06 | 54.31 | 54.53 | 3,161,823 | +0.08(+0.15%) |
Nov 04, 2014 | 53.75 | 54.53 | 53.72 | 54.45 | 4,794,486 | +0.51(+0.95%) |
Nov 03, 2014 | 53.45 | 53.98 | 53.38 | 53.94 | 3,521,105 | +0.42(+0.79%) |
Oct 31, 2014 | 53.63 | 53.71 | 53.18 | 53.51 | 5,452,283 | +0.38(+0.71%) |
Oct 30, 2014 | 52.62 | 53.29 | 52.43 | 53.14 | 2,701,735 | +0.45(+0.85%) |
Oct 29, 2014 | 52.64 | 52.90 | 52.27 | 52.69 | 2,979,702 | +0.05(+0.09%) |
Oct 28, 2014 | 53.11 | 53.15 | 52.47 | 52.64 | 3,549,599 | -0.26(-0.48%) |
Oct 27, 2014 | 52.27 | 52.29 | 52.29 | 52.90 | 4,080,930 | +0.61(+1.16%) |
Oct 24, 2014 | 51.34 | 52.65 | 51.21 | 52.29 | 5,479,586 | +0.24(+0.46%) |
Oct 23, 2014 | 52.60 | 52.63 | 51.88 | 52.05 | 5,102,913 | -0.22(-0.41%) |
Oct 22, 2014 | 52.34 | 52.57 | 52.22 | 52.27 | 5,819,026 | -0.08(-0.15%) |
Oct 21, 2014 | 51.89 | 52.47 | 51.46 | 52.34 | 3,765,760 | +0.70(+1.36%) |
Oct 20, 2014 | 50.87 | 51.69 | 50.87 | 51.64 | 3,777,064 | +0.65(+1.27%) |
Oct 17, 2014 | 50.81 | 51.11 | 50.42 | 50.99 | 4,794,737 | +0.50(+0.98%) |
Oct 16, 2014 | 50.26 | 50.73 | 50.05 | 50.50 | 6,242,729 | -0.34(-0.66%) |
Oct 15, 2014 | 50.94 | 51.24 | 50.15 | 50.83 | 6,771,505 | -0.42(-0.81%) |
Oct 14, 2014 | 51.21 | 52.61 | 50.92 | 51.25 | 5,821,155 | +0.18(+0.34%) |
Oct 13, 2014 | 52.00 | 52.00 | 51.05 | 51.07 | 4,658,736 | -0.88(-1.68%) |
Oct 10, 2014 | 52.03 | 52.32 | 51.91 | 51.95 | 4,852,470 | +0.07(+0.14%) |
Oct 09, 2014 | 52.13 | 52.45 | 51.84 | 51.88 | 5,109,373 | -0.49(-0.94%) |
Oct 08, 2014 | 51.64 | 52.40 | 51.60 | 52.37 | 4,645,910 | +0.73(+1.42%) |
Oct 07, 2014 | 51.53 | 51.94 | 51.43 | 51.64 | 5,381,050 | -0.29(-0.57%) |
Oct 06, 2014 | 51.85 | 52.10 | 51.67 | 51.93 | 3,964,869 | -0.15(-0.29%) |
Oct 03, 2014 | 51.89 | 52.20 | 51.61 | 52.08 | 4,767,226 | +0.54(+1.05%) |
Oct 02, 2014 | 51.52 | 51.70 | 51.33 | 51.54 | 4,060,085 | -0.09(-0.17%) |
Oct 01, 2014 | 51.89 | 51.95 | 51.56 | 51.63 | 4,254,604 | -0.26(-0.51%) |
Sep 30, 2014 | 52.32 | 52.38 | 51.85 | 51.89 | 6,326,700 | -0.33(-0.62%) |
Sep 29, 2014 | 52.04 | 52.27 | 51.87 | 52.22 | 3,863,362 | -0.06(-0.11%) |
Sep 26, 2014 | 52.06 | 52.39 | 51.77 | 52.28 | 2,498,517 | +0.18(+0.34%) |
Sep 25, 2014 | 52.53 | 52.56 | 52.08 | 52.10 | 3,208,685 | -0.60(-1.13%) |
Sep 24, 2014 | 52.08 | 52.80 | 52.08 | 52.70 | 5,057,890 | +0.66(+1.27%) |
Sep 23, 2014 | 52.08 | 52.39 | 52.00 | 52.04 | 3,944,437 | -0.23(-0.44%) |
Sep 22, 2014 | 52.08 | 52.42 | 51.97 | 52.27 | 3,608,445 | +0.33(+0.63%) |
Sep 19, 2014 | 52.20 | 52.25 | 51.90 | 51.94 | 6,611,874 | -0.02(-0.05%) |
Sep 18, 2014 | 51.94 | 52.08 | 51.75 | 51.97 | 4,327,755 | +0.06(+0.11%) |
Sep 17, 2014 | 52.04 | 52.05 | 51.59 | 51.91 | 4,662,182 | +0.08(+0.15%) |
Sep 16, 2014 | 51.23 | 52.04 | 51.12 | 51.83 | 5,613,454 | +0.50(+0.98%) |
Sep 15, 2014 | 51.10 | 51.55 | 51.03 | 51.33 | 3,941,215 | +0.02(+0.05%) |
Sep 12, 2014 | 51.07 | 51.37 | 50.99 | 51.30 | 4,059,956 | +0.05(+0.09%) |
Sep 11, 2014 | 50.90 | 51.32 | 50.75 | 51.26 | 4,112,185 | +0.33(+0.66%) |
Sep 10, 2014 | 50.52 | 50.98 | 50.41 | 50.92 | 3,480,969 | +0.45(+0.90%) |
Sep 09, 2014 | 50.52 | 50.70 | 50.42 | 50.47 | 4,425,976 | -0.17(-0.33%) |
Sep 08, 2014 | 51.27 | 51.34 | 50.63 | 50.64 | 4,704,173 | -0.97(-1.88%) |
Sep 05, 2014 | 51.14 | 51.60 | 51.02 | 51.61 | 4,325,534 | +0.44(+0.86%) |
Sep 04, 2014 | 51.30 | 51.41 | 50.99 | 51.17 | 4,133,323 | -0.09(-0.17%) |
Sep 03, 2014 | 51.60 | 51.63 | 51.17 | 51.26 | 4,152,716 | +0.00(+0.00%) |