Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 55.23 | 55.87 | 55.10 | 55.40 | 2,525,613 | -0.30(-0.54%) |
Sep 29, 2015 | 55.34 | 55.77 | 55.27 | 55.70 | 2,555,914 | +0.24(+0.43%) |
Sep 28, 2015 | 56.17 | 56.75 | 55.43 | 55.46 | 2,152,067 | -0.55(-0.98%) |
Sep 25, 2015 | 55.29 | 56.23 | 54.92 | 56.01 | 1,725,921 | +0.82(+1.48%) |
Sep 24, 2015 | 54.96 | 55.53 | 54.32 | 55.19 | 2,566,213 | +0.11(+0.19%) |
Sep 23, 2015 | 54.61 | 55.23 | 54.37 | 55.09 | 1,683,828 | +0.44(+0.81%) |
Sep 22, 2015 | 55.22 | 55.45 | 54.31 | 54.65 | 1,352,326 | -1.36(-2.42%) |
Sep 21, 2015 | 55.42 | 56.28 | 55.23 | 56.00 | 851,312 | +0.78(+1.41%) |
Sep 18, 2015 | 55.72 | 55.86 | 55.13 | 55.23 | 2,875,188 | -1.19(-2.12%) |
Sep 17, 2015 | 57.08 | 57.20 | 56.31 | 56.42 | 1,263,654 | -0.62(-1.09%) |
Sep 16, 2015 | 56.77 | 57.15 | 56.48 | 57.04 | 1,209,361 | +0.25(+0.43%) |
Sep 15, 2015 | 56.15 | 56.92 | 55.96 | 56.80 | 1,315,024 | +0.73(+1.30%) |
Sep 14, 2015 | 56.47 | 56.75 | 55.90 | 56.07 | 919,088 | -0.07(-0.12%) |
Sep 11, 2015 | 56.22 | 56.45 | 55.75 | 56.13 | 1,668,934 | -0.26(-0.46%) |
Sep 10, 2015 | 55.85 | 56.79 | 55.71 | 56.40 | 1,809,994 | +0.14(+0.25%) |
Sep 09, 2015 | 56.81 | 56.88 | 56.05 | 56.26 | 1,413,110 | -0.09(-0.16%) |
Sep 08, 2015 | 56.20 | 56.49 | 55.71 | 56.35 | 1,575,046 | +1.01(+1.83%) |
Sep 04, 2015 | 55.10 | 55.33 | 55.33 | 55.33 | 1,477,389 | -0.41(-0.73%) |
Sep 03, 2015 | 56.17 | 56.70 | 55.64 | 55.74 | 1,700,805 | -0.44(-0.79%) |
Sep 02, 2015 | 55.00 | 56.19 | 54.70 | 56.18 | 3,850,905 | +2.55(+4.75%) |
Sep 01, 2015 | 53.70 | 54.51 | 53.42 | 53.63 | 2,018,965 | -1.16(-2.12%) |
Aug 31, 2015 | 54.42 | 55.34 | 54.11 | 54.79 | 1,644,384 | +0.15(+0.28%) |
Aug 28, 2015 | 55.01 | 55.30 | 54.21 | 54.64 | 2,360,135 | -0.47(-0.86%) |
Aug 27, 2015 | 55.01 | 55.26 | 54.27 | 55.11 | 1,901,391 | +0.45(+0.83%) |
Aug 26, 2015 | 53.42 | 54.70 | 53.25 | 54.66 | 3,011,246 | +2.54(+4.86%) |
Aug 25, 2015 | 53.53 | 54.00 | 52.08 | 52.12 | 2,809,749 | -0.83(-1.57%) |
Aug 24, 2015 | 52.96 | 54.29 | 52.08 | 52.95 | 4,284,357 | -1.69(-3.09%) |
Aug 21, 2015 | 55.55 | 55.96 | 54.52 | 54.64 | 1,902,211 | -1.61(-2.86%) |
Aug 20, 2015 | 56.90 | 57.14 | 56.18 | 56.25 | 2,056,374 | -1.31(-2.27%) |
Aug 19, 2015 | 56.93 | 57.82 | 56.25 | 57.56 | 2,191,371 | +0.88(+1.55%) |
Aug 18, 2015 | 56.66 | 57.18 | 56.46 | 56.68 | 1,417,625 | +0.05(+0.09%) |
Aug 17, 2015 | 56.24 | 56.66 | 55.70 | 56.63 | 1,201,862 | +0.24(+0.42%) |
Aug 14, 2015 | 55.95 | 56.45 | 55.79 | 56.40 | 835,488 | +0.56(+1.00%) |
Aug 13, 2015 | 56.09 | 56.29 | 55.74 | 55.83 | 1,000,486 | -0.32(-0.56%) |
Aug 12, 2015 | 56.20 | 56.23 | 55.60 | 56.15 | 2,056,316 | -0.60(-1.06%) |
Aug 11, 2015 | 56.22 | 56.92 | 55.96 | 56.75 | 1,311,359 | +0.21(+0.37%) |
Aug 10, 2015 | 56.48 | 56.83 | 56.25 | 56.54 | 972,418 | +0.59(+1.06%) |
Aug 07, 2015 | 56.53 | 56.53 | 55.44 | 55.95 | 1,519,944 | -0.67(-1.18%) |
Aug 06, 2015 | 57.33 | 57.35 | 56.09 | 56.61 | 1,572,716 | -0.52(-0.91%) |
Aug 05, 2015 | 57.77 | 58.10 | 57.04 | 57.13 | 1,635,787 | -0.09(-0.16%) |
Aug 04, 2015 | 57.54 | 58.00 | 56.89 | 57.22 | 2,639,386 | -0.24(-0.42%) |
Aug 03, 2015 | 57.00 | 57.65 | 56.90 | 57.47 | 1,912,995 | +0.46(+0.81%) |
Jul 31, 2015 | 57.14 | 57.36 | 56.60 | 57.00 | 1,764,324 | +0.23(+0.40%) |
Jul 30, 2015 | 56.43 | 56.89 | 56.07 | 56.78 | 3,055,654 | +0.02(+0.03%) |
Jul 29, 2015 | 56.88 | 57.97 | 56.16 | 56.76 | 4,263,908 | +2.54(+4.68%) |
Jul 28, 2015 | 52.66 | 54.35 | 52.32 | 54.23 | 2,509,626 | +1.60(+3.04%) |
Jul 27, 2015 | 51.89 | 52.76 | 51.89 | 52.62 | 1,582,531 | +0.37(+0.70%) |
Jul 24, 2015 | 52.37 | 52.69 | 51.99 | 52.26 | 1,217,716 | -0.09(-0.17%) |
Jul 23, 2015 | 52.82 | 52.91 | 52.25 | 52.35 | 1,360,125 | -0.67(-1.27%) |
Jul 22, 2015 | 53.04 | 53.63 | 52.91 | 53.02 | 2,097,169 | -0.11(-0.21%) |
Jul 21, 2015 | 51.81 | 53.35 | 51.56 | 53.14 | 2,617,016 | +1.40(+2.70%) |
Jul 20, 2015 | 51.23 | 51.80 | 51.15 | 51.74 | 1,065,791 | +0.54(+1.06%) |
Jul 17, 2015 | 51.41 | 52.08 | 51.11 | 51.19 | 1,548,605 | -0.26(-0.51%) |
Jul 16, 2015 | 51.45 | 51.84 | 51.28 | 51.45 | 1,168,063 | +0.23(+0.44%) |
Jul 15, 2015 | 52.33 | 52.53 | 51.09 | 51.23 | 1,629,589 | -1.04(-1.99%) |
Jul 14, 2015 | 52.65 | 52.71 | 52.08 | 52.27 | 1,456,146 | -0.41(-0.79%) |
Jul 13, 2015 | 51.79 | 52.76 | 51.74 | 52.68 | 1,476,617 | +1.04(+2.01%) |
Jul 10, 2015 | 51.02 | 51.85 | 50.68 | 51.64 | 1,557,085 | +1.13(+2.24%) |
Jul 09, 2015 | 50.97 | 51.28 | 50.53 | 50.51 | 1,196,013 | +0.22(+0.44%) |
Jul 08, 2015 | 50.91 | 51.17 | 50.09 | 50.29 | 1,579,883 | -1.06(-2.07%) |
Jul 07, 2015 | 50.63 | 51.41 | 50.37 | 51.36 | 1,838,761 | +0.85(+1.67%) |
Jul 06, 2015 | 50.52 | 51.24 | 50.30 | 50.51 | 1,405,251 | -0.73(-1.43%) |
Jul 02, 2015 | 50.81 | 51.24 | 51.24 | 51.24 | 1,974,860 | +0.64(+1.27%) |
Jul 01, 2015 | 51.02 | 51.15 | 50.55 | 50.60 | 1,543,215 | -0.10(-0.19%) |
Jun 30, 2015 | 50.67 | 51.80 | 50.44 | 50.70 | 1,724,026 | +0.57(+1.13%) |
Jun 29, 2015 | 50.76 | 51.17 | 50.12 | 50.13 | 1,525,151 | -1.10(-2.14%) |
Jun 26, 2015 | 50.95 | 51.42 | 50.75 | 51.23 | 1,640,317 | +0.46(+0.91%) |
Jun 25, 2015 | 50.98 | 51.17 | 50.68 | 50.76 | 1,337,858 | -0.11(-0.21%) |
Jun 24, 2015 | 51.94 | 52.10 | 50.85 | 50.87 | 1,440,612 | -0.95(-1.83%) |
Jun 23, 2015 | 52.58 | 52.58 | 51.67 | 51.82 | 884,511 | -0.32(-0.61%) |
Jun 22, 2015 | 52.54 | 52.66 | 52.05 | 52.14 | 957,594 | -0.04(-0.08%) |
Jun 19, 2015 | 52.62 | 52.72 | 52.06 | 52.18 | 1,747,121 | -0.48(-0.91%) |
Jun 18, 2015 | 52.24 | 53.17 | 52.13 | 52.66 | 2,467,212 | +0.63(+1.21%) |
Jun 17, 2015 | 51.94 | 52.24 | 51.76 | 52.03 | 1,945,165 | +0.08(+0.15%) |
Jun 16, 2015 | 51.71 | 52.08 | 51.62 | 51.95 | 2,060,141 | +0.15(+0.28%) |
Jun 15, 2015 | 51.37 | 51.85 | 51.02 | 51.80 | 1,654,710 | +0.04(+0.08%) |
Jun 12, 2015 | 52.00 | 52.15 | 51.31 | 51.76 | 1,846,933 | -0.50(-0.96%) |
Jun 11, 2015 | 51.92 | 52.36 | 51.92 | 52.27 | 1,356,747 | +0.41(+0.78%) |
Jun 10, 2015 | 51.97 | 52.45 | 51.76 | 51.86 | 1,412,849 | +0.04(+0.08%) |
Jun 09, 2015 | 51.32 | 52.54 | 51.24 | 51.82 | 2,650,313 | +0.34(+0.66%) |
Jun 08, 2015 | 51.97 | 52.01 | 51.37 | 51.48 | 1,980,720 | -0.67(-1.29%) |
Jun 05, 2015 | 51.25 | 52.34 | 51.25 | 52.15 | 2,728,595 | +0.67(+1.31%) |
Jun 04, 2015 | 52.08 | 52.23 | 51.31 | 51.48 | 2,939,834 | -1.03(-1.97%) |
Jun 03, 2015 | 50.36 | 52.80 | 50.30 | 52.51 | 4,069,530 | +2.73(+5.48%) |
Jun 02, 2015 | 49.79 | 50.34 | 49.64 | 49.78 | 4,051,817 | -0.38(-0.76%) |
Jun 01, 2015 | 50.10 | 50.31 | 49.64 | 50.16 | 2,000,819 | +0.31(+0.62%) |
May 29, 2015 | 50.35 | 50.63 | 49.71 | 49.85 | 2,836,672 | -0.62(-1.23%) |
May 28, 2015 | 51.13 | 51.34 | 50.29 | 50.48 | 2,003,526 | -0.69(-1.36%) |
May 27, 2015 | 50.86 | 51.32 | 50.54 | 51.17 | 1,598,119 | +0.35(+0.68%) |
May 26, 2015 | 51.19 | 51.36 | 50.62 | 50.82 | 2,344,324 | -0.89(-1.72%) |
May 22, 2015 | 51.75 | 51.71 | 51.71 | 51.71 | 1,321,066 | -0.19(-0.36%) |
May 21, 2015 | 51.64 | 52.08 | 51.48 | 51.90 | 1,911,455 | +0.28(+0.55%) |
May 20, 2015 | 52.36 | 52.43 | 51.57 | 51.61 | 1,120,223 | -0.77(-1.46%) |
May 19, 2015 | 52.83 | 53.12 | 52.32 | 52.38 | 1,561,019 | -0.44(-0.84%) |
May 18, 2015 | 52.11 | 52.92 | 51.96 | 52.83 | 1,736,606 | +0.72(+1.38%) |
May 15, 2015 | 52.13 | 52.57 | 51.90 | 52.11 | 1,292,131 | +0.11(+0.22%) |
May 14, 2015 | 52.41 | 52.42 | 51.78 | 51.99 | 1,936,519 | -0.13(-0.25%) |
May 13, 2015 | 52.45 | 52.94 | 52.03 | 52.12 | 1,403,660 | -0.36(-0.69%) |
May 12, 2015 | 52.47 | 52.67 | 52.17 | 52.49 | 1,400,218 | -0.23(-0.43%) |
May 11, 2015 | 52.84 | 53.30 | 52.49 | 52.71 | 1,528,224 | -0.35(-0.65%) |
May 08, 2015 | 53.21 | 53.98 | 53.03 | 53.06 | 2,298,194 | +0.38(+0.72%) |
May 07, 2015 | 52.04 | 53.02 | 52.04 | 52.68 | 2,173,299 | +0.55(+1.05%) |
May 06, 2015 | 52.05 | 52.30 | 51.58 | 52.13 | 2,029,453 | +0.45(+0.88%) |
May 05, 2015 | 53.04 | 53.31 | 51.65 | 51.68 | 2,233,593 | -1.69(-3.16%) |
May 04, 2015 | 53.16 | 53.72 | 52.74 | 53.37 | 3,716,237 | +1.08(+2.07%) |
May 01, 2015 | 52.27 | 52.81 | 52.10 | 52.28 | 2,347,683 | +0.28(+0.54%) |
Apr 30, 2015 | 52.03 | 52.27 | 51.69 | 52.00 | 3,164,349 | -0.27(-0.52%) |
Apr 29, 2015 | 52.36 | 52.79 | 51.69 | 52.27 | 3,732,492 | -0.81(-1.53%) |
Apr 28, 2015 | 53.42 | 53.71 | 52.45 | 53.08 | 7,744,536 | -2.59(-4.66%) |
Apr 27, 2015 | 54.51 | 56.50 | 54.33 | 55.68 | 6,529,925 | -1.38(-2.42%) |
Apr 24, 2015 | 57.22 | 57.28 | 56.72 | 57.06 | 1,273,953 | +0.02(+0.04%) |
Apr 23, 2015 | 56.58 | 57.34 | 56.56 | 57.03 | 1,160,252 | +0.15(+0.27%) |
Apr 22, 2015 | 56.93 | 57.06 | 56.55 | 56.88 | 1,148,082 | -0.09(-0.16%) |
Apr 21, 2015 | 56.68 | 57.23 | 56.56 | 56.97 | 1,676,372 | +0.36(+0.64%) |
Apr 20, 2015 | 55.78 | 57.10 | 55.61 | 56.60 | 1,940,847 | +1.23(+2.22%) |
Apr 17, 2015 | 55.50 | 55.69 | 55.21 | 55.38 | 2,287,388 | -0.76(-1.35%) |
Apr 16, 2015 | 56.56 | 56.67 | 56.03 | 56.14 | 1,370,338 | -0.58(-1.03%) |
Apr 15, 2015 | 57.14 | 57.52 | 56.40 | 56.72 | 1,961,335 | -0.44(-0.78%) |
Apr 14, 2015 | 56.64 | 57.42 | 56.19 | 57.16 | 1,981,431 | +0.33(+0.58%) |
Apr 13, 2015 | 58.03 | 58.07 | 56.72 | 56.83 | 1,844,716 | -1.36(-2.35%) |
Apr 10, 2015 | 58.01 | 58.37 | 57.75 | 58.20 | 1,287,113 | +0.34(+0.59%) |
Apr 09, 2015 | 57.49 | 58.04 | 57.49 | 57.86 | 1,412,136 | +0.34(+0.59%) |
Apr 08, 2015 | 57.43 | 58.05 | 56.81 | 57.52 | 1,503,378 | -0.15(-0.27%) |
Apr 07, 2015 | 57.69 | 58.17 | 57.47 | 57.67 | 1,500,110 | +0.11(+0.18%) |
Apr 06, 2015 | 57.21 | 57.84 | 57.06 | 57.57 | 1,795,121 | -0.04(-0.08%) |
Apr 02, 2015 | 58.27 | 57.61 | 57.61 | 57.61 | 2,511,747 | -0.53(-0.91%) |
Apr 01, 2015 | 58.83 | 59.03 | 58.08 | 58.14 | 1,784,296 | -0.99(-1.68%) |
Mar 31, 2015 | 59.03 | 59.59 | 58.67 | 59.13 | 1,767,294 | +0.02(+0.03%) |
Mar 30, 2015 | 59.04 | 59.52 | 58.79 | 59.12 | 2,106,598 | +0.14(+0.24%) |
Mar 27, 2015 | 59.00 | 59.16 | 58.77 | 58.98 | 1,817,492 | -0.09(-0.16%) |
Mar 26, 2015 | 58.86 | 59.41 | 58.49 | 59.07 | 1,972,272 | -0.14(-0.23%) |
Mar 25, 2015 | 60.62 | 60.76 | 59.20 | 59.21 | 1,932,707 | -1.41(-2.33%) |
Mar 24, 2015 | 61.05 | 61.39 | 60.42 | 60.62 | 3,470,008 | -0.55(-0.90%) |
Mar 23, 2015 | 61.35 | 61.52 | 61.11 | 61.17 | 2,555,184 | +0.27(+0.45%) |
Mar 20, 2015 | 61.10 | 61.43 | 60.61 | 60.89 | 4,122,237 | +0.19(+0.32%) |
Mar 19, 2015 | 60.68 | 60.94 | 60.39 | 60.70 | 1,849,160 | -0.02(-0.04%) |
Mar 18, 2015 | 59.95 | 60.89 | 59.57 | 60.72 | 1,493,274 | +0.43(+0.71%) |
Mar 17, 2015 | 60.32 | 60.64 | 59.93 | 60.30 | 1,443,413 | -0.56(-0.92%) |
Mar 16, 2015 | 60.33 | 60.92 | 59.75 | 60.85 | 2,447,184 | +1.53(+2.59%) |
Mar 13, 2015 | 59.62 | 59.78 | 58.97 | 59.32 | 1,696,404 | -0.42(-0.70%) |
Mar 12, 2015 | 58.68 | 59.82 | 58.64 | 59.74 | 1,393,599 | +1.20(+2.06%) |
Mar 11, 2015 | 58.16 | 58.59 | 57.87 | 58.54 | 2,075,992 | -0.01(-0.01%) |
Mar 10, 2015 | 59.08 | 59.09 | 58.41 | 58.54 | 2,058,292 | -1.15(-1.92%) |
Mar 09, 2015 | 59.38 | 59.92 | 59.25 | 59.69 | 1,205,008 | +0.27(+0.45%) |
Mar 06, 2015 | 59.41 | 59.85 | 59.27 | 59.42 | 1,411,178 | -0.44(-0.73%) |
Mar 05, 2015 | 59.77 | 60.01 | 59.44 | 59.86 | 1,154,393 | +0.13(+0.22%) |
Mar 04, 2015 | 59.89 | 60.30 | 59.54 | 59.73 | 1,611,061 | -0.27(-0.44%) |
Mar 03, 2015 | 59.88 | 60.43 | 59.66 | 60.00 | 3,869,128 | +0.86(+1.45%) |
Mar 02, 2015 | 59.78 | 59.83 | 58.98 | 59.14 | 2,561,621 | -0.56(-0.94%) |
Feb 27, 2015 | 59.54 | 59.93 | 59.27 | 59.70 | 2,016,830 | +0.07(+0.12%) |
Feb 26, 2015 | 59.15 | 59.67 | 58.78 | 59.63 | 1,604,395 | +0.53(+0.90%) |
Feb 25, 2015 | 59.59 | 59.90 | 59.04 | 59.10 | 1,376,024 | -0.35(-0.58%) |
Feb 24, 2015 | 58.70 | 59.46 | 58.48 | 59.44 | 1,471,254 | +0.67(+1.15%) |
Feb 23, 2015 | 58.28 | 58.82 | 58.13 | 58.77 | 1,101,557 | +0.51(+0.88%) |
Feb 20, 2015 | 57.54 | 58.33 | 57.09 | 58.25 | 1,201,811 | +0.53(+0.92%) |
Feb 19, 2015 | 57.35 | 58.16 | 57.04 | 57.72 | 1,125,248 | +0.37(+0.64%) |
Feb 18, 2015 | 57.44 | 58.17 | 56.74 | 57.35 | 1,547,352 | -0.35(-0.60%) |
Feb 17, 2015 | 58.11 | 58.23 | 57.57 | 57.70 | 1,250,937 | -0.62(-1.06%) |
Feb 13, 2015 | 57.92 | 58.32 | 58.32 | 58.32 | 1,701,317 | +0.60(+1.04%) |
Feb 12, 2015 | 57.49 | 57.96 | 57.31 | 57.72 | 1,762,263 | +0.47(+0.81%) |
Feb 11, 2015 | 57.24 | 57.82 | 57.18 | 57.25 | 2,272,003 | +0.08(+0.14%) |
Feb 10, 2015 | 56.97 | 57.43 | 56.53 | 57.17 | 2,187,409 | +0.53(+0.93%) |
Feb 09, 2015 | 56.55 | 56.72 | 56.12 | 56.64 | 2,382,527 | -0.01(-0.02%) |
Feb 06, 2015 | 57.21 | 57.22 | 56.52 | 56.65 | 2,944,342 | -0.37(-0.65%) |
Feb 05, 2015 | 56.77 | 57.43 | 56.53 | 57.02 | 4,170,218 | +0.38(+0.67%) |
Feb 04, 2015 | 57.85 | 57.85 | 54.91 | 56.65 | 12,742,711 | -3.80(-6.29%) |
Feb 03, 2015 | 59.97 | 60.66 | 58.86 | 60.45 | 11,431,803 | +1.44(+2.44%) |
Feb 02, 2015 | 57.86 | 59.12 | 57.60 | 59.01 | 5,430,895 | +1.78(+3.12%) |
Jan 30, 2015 | 58.36 | 58.55 | 57.03 | 57.22 | 3,032,252 | -1.68(-2.85%) |
Jan 29, 2015 | 58.54 | 58.96 | 57.79 | 58.90 | 1,980,807 | +0.30(+0.51%) |
Jan 28, 2015 | 59.53 | 59.80 | 58.55 | 58.61 | 1,235,391 | -0.64(-1.08%) |
Jan 27, 2015 | 59.27 | 59.54 | 58.90 | 59.25 | 1,399,280 | -0.73(-1.21%) |
Jan 26, 2015 | 59.32 | 60.01 | 59.07 | 59.97 | 881,241 | +0.42(+0.70%) |
Jan 23, 2015 | 59.88 | 60.17 | 59.51 | 59.56 | 1,144,682 | -0.49(-0.82%) |
Jan 22, 2015 | 58.89 | 60.18 | 58.69 | 60.05 | 1,409,515 | +1.53(+2.62%) |
Jan 21, 2015 | 58.32 | 59.05 | 58.10 | 58.51 | 1,161,089 | -0.04(-0.07%) |
Jan 20, 2015 | 59.18 | 59.31 | 58.12 | 58.55 | 1,433,564 | -0.47(-0.79%) |
Jan 16, 2015 | 58.26 | 59.09 | 57.85 | 59.02 | 1,045,573 | +0.76(+1.30%) |
Jan 15, 2015 | 58.84 | 59.07 | 58.08 | 58.26 | 1,422,438 | -0.37(-0.63%) |
Jan 14, 2015 | 58.67 | 59.03 | 58.16 | 58.63 | 1,500,241 | -0.51(-0.87%) |
Jan 13, 2015 | 58.94 | 60.01 | 58.68 | 59.15 | 2,210,766 | +0.57(+0.97%) |
Jan 12, 2015 | 58.22 | 59.10 | 57.84 | 58.57 | 1,772,456 | +0.67(+1.17%) |
Jan 09, 2015 | 58.49 | 58.76 | 57.63 | 57.90 | 1,550,784 | -0.63(-1.07%) |
Jan 08, 2015 | 56.78 | 58.57 | 56.75 | 58.53 | 3,759,500 | +2.52(+4.49%) |
Jan 07, 2015 | 56.11 | 56.50 | 55.63 | 56.01 | 2,573,581 | +0.02(+0.04%) |
Jan 06, 2015 | 57.77 | 57.81 | 55.63 | 55.99 | 4,846,190 | -0.74(-1.30%) |
Jan 05, 2015 | 58.95 | 58.95 | 56.50 | 56.73 | 10,485,153 | -2.60(-4.39%) |
Jan 02, 2015 | 60.14 | 60.45 | 58.67 | 59.33 | 2,558,886 | -0.84(-1.40%) |
Dec 31, 2014 | 61.10 | 60.17 | 60.17 | 60.17 | 1,322,472 | -0.64(-1.06%) |
Dec 30, 2014 | 61.07 | 61.41 | 60.76 | 60.82 | 1,321,413 | -0.56(-0.92%) |
Dec 29, 2014 | 61.47 | 61.66 | 60.99 | 61.38 | 818,937 | -0.29(-0.47%) |
Dec 26, 2014 | 62.07 | 62.26 | 61.60 | 61.67 | 812,750 | -0.33(-0.53%) |
Dec 24, 2014 | 61.97 | 62.00 | 62.00 | 62.00 | 531,303 | +0.11(+0.18%) |
Dec 23, 2014 | 61.96 | 62.17 | 61.66 | 61.89 | 873,287 | +0.17(+0.27%) |
Dec 22, 2014 | 61.29 | 61.73 | 60.85 | 61.72 | 2,069,807 | +0.40(+0.66%) |
Dec 19, 2014 | 59.60 | 61.37 | 59.60 | 61.31 | 4,261,163 | +1.80(+3.02%) |
Dec 18, 2014 | 58.37 | 59.58 | 58.02 | 59.51 | 1,766,076 | +1.76(+3.05%) |
Dec 17, 2014 | 57.57 | 57.80 | 55.55 | 57.76 | 2,733,164 | -0.03(-0.06%) |
Dec 16, 2014 | 58.06 | 58.78 | 57.77 | 57.79 | 1,036,479 | -0.21(-0.36%) |
Dec 15, 2014 | 58.48 | 58.84 | 57.89 | 58.00 | 1,470,135 | -0.08(-0.15%) |
Dec 12, 2014 | 58.04 | 58.53 | 57.76 | 58.08 | 1,711,932 | -0.16(-0.27%) |
Dec 11, 2014 | 57.72 | 58.59 | 57.68 | 58.24 | 1,790,735 | +0.84(+1.47%) |
Dec 10, 2014 | 58.22 | 58.49 | 57.35 | 57.39 | 2,257,185 | -1.15(-1.97%) |
Dec 09, 2014 | 58.80 | 58.95 | 57.99 | 58.54 | 1,965,901 | -0.66(-1.11%) |
Dec 08, 2014 | 59.34 | 59.76 | 59.04 | 59.20 | 1,817,092 | -0.45(-0.75%) |
Dec 05, 2014 | 59.66 | 60.10 | 59.44 | 59.65 | 1,812,686 | +0.14(+0.24%) |
Dec 04, 2014 | 59.60 | 59.86 | 59.14 | 59.50 | 1,433,004 | -0.10(-0.16%) |
Dec 03, 2014 | 58.81 | 59.72 | 58.74 | 59.60 | 1,851,217 | +0.77(+1.30%) |
Dec 02, 2014 | 58.42 | 59.10 | 58.11 | 58.83 | 1,917,422 | +0.88(+1.52%) |
Dec 01, 2014 | 58.66 | 58.88 | 57.79 | 57.95 | 1,307,231 | -0.98(-1.67%) |
Nov 28, 2014 | 59.50 | 59.88 | 58.72 | 58.94 | 1,071,600 | +0.27(+0.46%) |
Nov 26, 2014 | 58.43 | 58.66 | 58.66 | 58.66 | 1,044,237 | +0.29(+0.49%) |
Nov 25, 2014 | 58.20 | 58.61 | 58.10 | 58.38 | 1,254,131 | +0.34(+0.58%) |
Nov 24, 2014 | 58.24 | 58.38 | 57.93 | 58.04 | 1,278,966 | -0.16(-0.27%) |
Nov 21, 2014 | 58.52 | 58.61 | 58.07 | 58.20 | 1,609,826 | +0.42(+0.73%) |
Nov 20, 2014 | 57.07 | 57.94 | 56.95 | 57.78 | 2,242,828 | +0.65(+1.13%) |
Nov 19, 2014 | 57.84 | 58.06 | 57.09 | 57.13 | 1,806,696 | -0.85(-1.46%) |
Nov 18, 2014 | 58.05 | 58.31 | 57.83 | 57.98 | 1,438,049 | +0.02(+0.03%) |
Nov 17, 2014 | 58.17 | 58.48 | 57.93 | 57.96 | 1,236,322 | -0.44(-0.76%) |
Nov 14, 2014 | 58.51 | 58.95 | 58.19 | 58.40 | 1,440,117 | -0.03(-0.05%) |
Nov 13, 2014 | 57.77 | 58.44 | 57.77 | 58.43 | 1,409,926 | +0.20(+0.34%) |
Nov 12, 2014 | 57.23 | 58.35 | 57.09 | 58.23 | 1,859,226 | +0.89(+1.55%) |
Nov 11, 2014 | 57.64 | 57.67 | 57.08 | 57.35 | 999,832 | -0.34(-0.58%) |
Nov 10, 2014 | 57.07 | 57.73 | 56.71 | 57.68 | 1,628,189 | +0.57(+0.99%) |
Nov 07, 2014 | 57.47 | 57.47 | 56.68 | 57.11 | 1,267,191 | -0.11(-0.19%) |
Nov 06, 2014 | 57.02 | 57.53 | 56.61 | 57.22 | 2,137,646 | +0.12(+0.20%) |
Nov 05, 2014 | 56.56 | 57.44 | 55.92 | 57.11 | 2,750,290 | +1.06(+1.90%) |
Nov 04, 2014 | 55.09 | 56.44 | 55.02 | 56.04 | 3,796,735 | +1.14(+2.08%) |
Nov 03, 2014 | 55.37 | 55.50 | 54.25 | 54.90 | 2,453,505 | -0.42(-0.75%) |
Oct 31, 2014 | 56.03 | 56.09 | 54.57 | 55.32 | 2,951,553 | -0.01(-0.01%) |
Oct 30, 2014 | 56.40 | 57.63 | 54.80 | 55.32 | 4,156,536 | -2.30(-3.99%) |
Oct 29, 2014 | 59.42 | 59.90 | 57.91 | 57.63 | 4,923,137 | -0.19(-0.33%) |
Oct 28, 2014 | 57.31 | 58.00 | 57.22 | 57.82 | 3,497,046 | +0.51(+0.89%) |
Oct 27, 2014 | 56.26 | 57.66 | 56.87 | 57.31 | 2,851,978 | +0.44(+0.77%) |
Oct 24, 2014 | 56.75 | 56.99 | 56.34 | 56.87 | 1,355,119 | +0.43(+0.76%) |
Oct 23, 2014 | 56.28 | 56.93 | 55.94 | 56.43 | 1,327,852 | +0.86(+1.55%) |
Oct 22, 2014 | 56.03 | 56.35 | 55.56 | 55.57 | 1,708,448 | -0.32(-0.57%) |
Oct 21, 2014 | 55.30 | 56.07 | 55.03 | 55.89 | 1,393,311 | +0.75(+1.36%) |
Oct 20, 2014 | 54.11 | 55.15 | 54.11 | 55.14 | 1,936,931 | +0.81(+1.49%) |
Oct 17, 2014 | 53.92 | 54.47 | 53.72 | 54.33 | 1,569,364 | +0.90(+1.68%) |
Oct 16, 2014 | 52.93 | 53.90 | 52.37 | 53.44 | 1,828,970 | -0.19(-0.36%) |
Oct 15, 2014 | 52.32 | 53.80 | 51.78 | 53.63 | 2,836,628 | +1.21(+2.32%) |
Oct 14, 2014 | 51.91 | 52.91 | 51.66 | 52.41 | 1,897,620 | +1.71(+3.37%) |
Oct 13, 2014 | 51.27 | 52.09 | 50.69 | 50.71 | 1,872,571 | -0.94(-1.82%) |
Oct 10, 2014 | 52.09 | 52.25 | 51.30 | 51.65 | 1,510,581 | -0.46(-0.89%) |
Oct 09, 2014 | 52.95 | 53.16 | 51.97 | 52.11 | 1,209,705 | -0.86(-1.63%) |
Oct 08, 2014 | 52.13 | 53.01 | 51.80 | 52.97 | 1,063,230 | +0.68(+1.30%) |
Oct 07, 2014 | 53.13 | 53.13 | 52.29 | 52.29 | 1,047,053 | -1.04(-1.95%) |
Oct 06, 2014 | 53.87 | 54.36 | 53.29 | 53.33 | 998,074 | -0.41(-0.76%) |
Oct 03, 2014 | 53.17 | 53.91 | 53.08 | 53.74 | 1,771,882 | +0.91(+1.72%) |
Oct 02, 2014 | 51.95 | 52.91 | 51.63 | 52.83 | 2,407,896 | +0.73(+1.40%) |