Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 52.11 | 52.35 | 51.58 | 52.33 | 2,551,194 | +0.93(+1.80%) |
Sep 29, 2015 | 52.29 | 53.60 | 51.18 | 51.40 | 3,572,594 | -0.62(-1.20%) |
Sep 28, 2015 | 51.91 | 52.24 | 51.53 | 52.03 | 5,329,191 | -0.02(-0.03%) |
Sep 25, 2015 | 51.91 | 52.31 | 51.67 | 52.04 | 2,786,749 | +0.57(+1.11%) |
Sep 24, 2015 | 51.52 | 51.78 | 51.15 | 51.47 | 2,978,060 | -0.38(-0.74%) |
Sep 23, 2015 | 52.19 | 52.23 | 51.58 | 51.85 | 1,819,577 | -0.14(-0.28%) |
Sep 22, 2015 | 52.07 | 52.59 | 51.62 | 52.00 | 2,615,172 | -0.87(-1.65%) |
Sep 21, 2015 | 52.63 | 53.04 | 52.37 | 52.87 | 1,372,396 | +0.49(+0.93%) |
Sep 18, 2015 | 52.77 | 53.28 | 52.16 | 52.38 | 3,926,150 | -1.12(-2.10%) |
Sep 17, 2015 | 53.80 | 54.54 | 53.41 | 53.50 | 2,467,719 | -0.47(-0.86%) |
Sep 16, 2015 | 53.49 | 54.05 | 53.07 | 53.97 | 1,833,974 | +0.55(+1.03%) |
Sep 15, 2015 | 53.14 | 53.84 | 52.83 | 53.42 | 2,523,729 | +0.28(+0.52%) |
Sep 14, 2015 | 53.43 | 53.44 | 52.92 | 53.14 | 1,739,008 | -0.32(-0.59%) |
Sep 11, 2015 | 52.87 | 53.48 | 52.71 | 53.46 | 1,568,961 | +0.45(+0.85%) |
Sep 10, 2015 | 52.66 | 53.44 | 52.63 | 53.01 | 1,836,199 | +0.35(+0.67%) |
Sep 09, 2015 | 53.81 | 54.47 | 52.56 | 52.66 | 2,260,657 | -0.52(-0.98%) |
Sep 08, 2015 | 52.51 | 53.20 | 52.02 | 53.18 | 2,461,558 | +1.28(+2.46%) |
Sep 04, 2015 | 51.91 | 51.90 | 51.90 | 51.90 | 2,008,129 | -0.69(-1.31%) |
Sep 03, 2015 | 52.24 | 52.89 | 52.12 | 52.59 | 2,480,407 | +0.34(+0.64%) |
Sep 02, 2015 | 52.60 | 52.72 | 51.57 | 52.25 | 2,128,861 | +0.40(+0.76%) |
Sep 01, 2015 | 52.43 | 52.56 | 51.61 | 51.86 | 3,271,771 | -1.87(-3.48%) |
Aug 31, 2015 | 53.72 | 54.00 | 53.29 | 53.72 | 1,747,114 | -0.39(-0.72%) |
Aug 28, 2015 | 53.88 | 54.17 | 53.67 | 54.11 | 1,884,120 | -0.37(-0.69%) |
Aug 27, 2015 | 53.49 | 54.65 | 53.49 | 54.49 | 2,963,272 | +1.56(+2.95%) |
Aug 26, 2015 | 52.03 | 53.16 | 51.71 | 52.92 | 4,566,152 | +1.85(+3.63%) |
Aug 25, 2015 | 53.96 | 53.96 | 51.06 | 51.07 | 4,079,596 | -0.99(-1.90%) |
Aug 24, 2015 | 51.07 | 53.89 | 50.64 | 52.06 | 5,532,920 | -1.82(-3.38%) |
Aug 21, 2015 | 54.84 | 55.14 | 53.82 | 53.88 | 4,060,275 | -1.38(-2.49%) |
Aug 20, 2015 | 56.21 | 56.21 | 53.81 | 55.26 | 2,019,723 | -1.15(-2.04%) |
Aug 19, 2015 | 56.78 | 56.98 | 56.13 | 56.41 | 1,203,276 | -0.65(-1.14%) |
Aug 18, 2015 | 57.98 | 57.98 | 56.84 | 57.06 | 905,314 | +0.08(+0.14%) |
Aug 17, 2015 | 56.43 | 57.01 | 56.38 | 56.98 | 1,095,892 | +0.12(+0.21%) |
Aug 14, 2015 | 56.50 | 56.92 | 56.43 | 56.86 | 1,033,214 | +0.18(+0.32%) |
Aug 13, 2015 | 56.34 | 57.07 | 56.07 | 56.68 | 1,313,977 | +0.27(+0.48%) |
Aug 12, 2015 | 56.61 | 56.62 | 55.34 | 56.41 | 3,358,845 | -0.53(-0.93%) |
Aug 11, 2015 | 57.30 | 57.30 | 56.71 | 56.94 | 1,513,262 | -0.53(-0.92%) |
Aug 10, 2015 | 57.18 | 57.48 | 56.99 | 57.47 | 1,581,267 | +0.78(+1.38%) |
Aug 07, 2015 | 56.85 | 57.01 | 56.30 | 56.68 | 1,297,587 | -0.04(-0.07%) |
Aug 06, 2015 | 57.44 | 57.45 | 56.40 | 56.72 | 1,557,679 | -0.44(-0.77%) |
Aug 05, 2015 | 57.80 | 57.92 | 56.86 | 57.16 | 2,089,710 | -0.43(-0.74%) |
Aug 04, 2015 | 57.74 | 58.13 | 57.35 | 57.59 | 1,489,089 | -0.14(-0.25%) |
Aug 03, 2015 | 57.65 | 57.84 | 57.33 | 57.73 | 1,471,882 | +0.08(+0.14%) |
Jul 31, 2015 | 58.02 | 58.28 | 57.57 | 57.65 | 1,915,664 | -0.28(-0.48%) |
Jul 30, 2015 | 57.62 | 58.17 | 57.57 | 57.92 | 1,572,396 | -0.04(-0.08%) |
Jul 29, 2015 | 57.83 | 58.13 | 57.50 | 57.97 | 1,478,840 | +0.30(+0.52%) |
Jul 28, 2015 | 57.83 | 57.83 | 57.29 | 57.67 | 1,395,121 | +0.40(+0.69%) |
Jul 27, 2015 | 57.24 | 57.48 | 56.47 | 57.27 | 1,910,444 | -0.16(-0.27%) |
Jul 24, 2015 | 57.63 | 57.97 | 56.80 | 57.43 | 2,294,577 | -0.33(-0.57%) |
Jul 23, 2015 | 58.34 | 59.03 | 57.57 | 57.76 | 3,144,115 | -1.09(-1.85%) |
Jul 22, 2015 | 59.10 | 59.21 | 58.63 | 58.85 | 2,193,128 | -0.25(-0.42%) |
Jul 21, 2015 | 59.15 | 59.60 | 58.85 | 59.10 | 1,377,773 | -0.21(-0.35%) |
Jul 20, 2015 | 59.44 | 59.51 | 59.08 | 59.31 | 1,060,372 | -0.05(-0.09%) |
Jul 17, 2015 | 59.17 | 59.42 | 59.06 | 59.36 | 1,580,024 | -0.07(-0.11%) |
Jul 16, 2015 | 58.81 | 59.43 | 58.60 | 59.43 | 1,958,746 | +0.99(+1.69%) |
Jul 15, 2015 | 58.58 | 58.69 | 58.20 | 58.44 | 1,489,912 | +0.07(+0.13%) |
Jul 14, 2015 | 58.55 | 58.64 | 58.23 | 58.37 | 1,441,834 | -0.16(-0.28%) |
Jul 13, 2015 | 58.40 | 58.58 | 58.10 | 58.53 | 1,618,697 | +0.66(+1.14%) |
Jul 10, 2015 | 57.91 | 57.98 | 57.49 | 57.87 | 1,596,853 | +0.61(+1.07%) |
Jul 09, 2015 | 57.36 | 57.68 | 57.16 | 57.26 | 2,717,856 | +0.63(+1.11%) |
Jul 08, 2015 | 57.16 | 57.37 | 56.51 | 56.63 | 2,493,690 | -1.08(-1.87%) |
Jul 07, 2015 | 57.64 | 57.77 | 56.71 | 57.71 | 2,025,940 | +0.21(+0.37%) |
Jul 06, 2015 | 57.16 | 57.69 | 57.08 | 57.50 | 1,883,791 | -0.31(-0.53%) |
Jul 02, 2015 | 58.23 | 57.80 | 57.80 | 57.80 | 1,515,362 | -0.25(-0.44%) |
Jul 01, 2015 | 58.64 | 58.90 | 57.90 | 58.06 | 2,115,943 | -0.04(-0.06%) |
Jun 30, 2015 | 58.61 | 58.94 | 57.77 | 58.10 | 2,285,635 | +0.19(+0.34%) |
Jun 29, 2015 | 57.96 | 59.02 | 57.84 | 57.90 | 2,858,734 | -1.44(-2.43%) |
Jun 26, 2015 | 59.08 | 59.63 | 58.83 | 59.34 | 2,759,538 | +1.00(+1.72%) |
Jun 25, 2015 | 58.80 | 59.02 | 58.28 | 58.34 | 1,963,176 | -0.50(-0.85%) |
Jun 24, 2015 | 58.92 | 59.29 | 58.81 | 58.84 | 2,241,108 | -0.16(-0.28%) |
Jun 23, 2015 | 59.22 | 59.29 | 58.88 | 59.01 | 2,506,161 | -0.09(-0.15%) |
Jun 22, 2015 | 59.25 | 59.65 | 58.96 | 59.10 | 1,802,945 | +0.16(+0.28%) |
Jun 19, 2015 | 59.40 | 59.60 | 58.93 | 58.93 | 2,478,216 | -0.59(-1.00%) |
Jun 18, 2015 | 59.07 | 59.76 | 59.07 | 59.53 | 1,837,096 | +0.67(+1.14%) |
Jun 17, 2015 | 59.02 | 59.22 | 58.76 | 58.86 | 1,612,263 | -0.02(-0.04%) |
Jun 16, 2015 | 58.04 | 58.94 | 58.04 | 58.88 | 1,465,303 | +0.56(+0.96%) |
Jun 15, 2015 | 58.02 | 58.53 | 57.86 | 58.32 | 2,095,226 | -0.22(-0.38%) |
Jun 12, 2015 | 58.91 | 58.92 | 58.41 | 58.54 | 1,390,699 | -0.48(-0.81%) |
Jun 11, 2015 | 59.03 | 59.20 | 58.72 | 59.02 | 1,982,830 | +0.46(+0.79%) |
Jun 10, 2015 | 58.37 | 58.66 | 58.28 | 58.56 | 2,041,708 | +0.57(+0.99%) |
Jun 09, 2015 | 58.60 | 58.37 | 57.97 | 57.99 | 2,363,132 | -0.38(-0.65%) |
Jun 08, 2015 | 58.70 | 59.10 | 58.33 | 58.37 | 1,848,276 | -0.45(-0.77%) |
Jun 05, 2015 | 59.13 | 59.18 | 58.56 | 58.82 | 1,760,146 | +0.01(+0.03%) |
Jun 04, 2015 | 59.26 | 59.35 | 58.62 | 58.80 | 2,193,045 | -0.57(-0.96%) |
Jun 03, 2015 | 59.81 | 59.99 | 59.06 | 59.38 | 3,767,606 | -0.23(-0.39%) |
Jun 02, 2015 | 59.70 | 59.85 | 59.27 | 59.61 | 2,155,409 | -0.39(-0.66%) |
Jun 01, 2015 | 60.10 | 60.30 | 59.51 | 60.00 | 1,735,036 | +0.09(+0.15%) |
May 29, 2015 | 60.16 | 60.35 | 59.89 | 59.91 | 1,592,427 | -0.44(-0.73%) |
May 28, 2015 | 60.22 | 60.39 | 60.06 | 60.35 | 1,336,883 | +0.01(+0.01%) |
May 27, 2015 | 60.17 | 60.59 | 59.88 | 60.34 | 1,637,451 | +0.45(+0.74%) |
May 26, 2015 | 60.47 | 60.61 | 59.60 | 59.90 | 1,890,673 | -0.67(-1.10%) |
May 22, 2015 | 60.60 | 60.56 | 60.56 | 60.56 | 1,196,254 | -0.09(-0.15%) |
May 21, 2015 | 60.53 | 60.76 | 60.53 | 60.65 | 1,118,115 | -0.07(-0.12%) |
May 20, 2015 | 60.79 | 60.98 | 60.51 | 60.73 | 1,141,736 | -0.12(-0.20%) |
May 19, 2015 | 61.11 | 61.25 | 60.71 | 60.85 | 1,422,570 | -0.13(-0.22%) |
May 18, 2015 | 60.51 | 61.13 | 60.50 | 60.98 | 964,463 | +0.43(+0.71%) |
May 15, 2015 | 60.93 | 61.05 | 60.37 | 60.55 | 2,113,605 | -0.32(-0.52%) |
May 14, 2015 | 60.65 | 60.95 | 60.30 | 60.87 | 1,076,614 | +0.59(+0.99%) |
May 13, 2015 | 60.07 | 60.40 | 59.86 | 60.27 | 1,844,698 | +0.04(+0.06%) |
May 12, 2015 | 60.37 | 60.43 | 59.64 | 60.24 | 1,351,049 | -0.39(-0.64%) |
May 11, 2015 | 60.65 | 60.96 | 60.57 | 60.62 | 1,370,301 | -0.02(-0.04%) |
May 08, 2015 | 60.39 | 60.84 | 60.32 | 60.65 | 1,541,311 | +0.69(+1.15%) |
May 07, 2015 | 59.82 | 60.11 | 59.61 | 59.96 | 3,019,047 | +0.10(+0.16%) |
May 06, 2015 | 60.57 | 60.79 | 59.52 | 59.86 | 1,511,047 | -0.57(-0.95%) |
May 05, 2015 | 60.52 | 60.98 | 60.30 | 60.43 | 1,311,071 | -0.39(-0.65%) |
May 04, 2015 | 60.81 | 60.94 | 60.56 | 60.82 | 1,353,571 | +0.32(+0.53%) |
May 01, 2015 | 60.48 | 60.58 | 60.11 | 60.51 | 1,218,412 | +0.23(+0.38%) |
Apr 30, 2015 | 60.53 | 61.00 | 60.03 | 60.27 | 2,313,579 | -0.56(-0.93%) |
Apr 29, 2015 | 60.96 | 61.53 | 60.51 | 60.84 | 1,846,043 | -0.62(-1.01%) |
Apr 28, 2015 | 60.95 | 61.47 | 60.65 | 61.46 | 1,549,639 | +0.28(+0.46%) |
Apr 27, 2015 | 61.38 | 61.67 | 61.03 | 61.18 | 1,361,666 | -0.13(-0.21%) |
Apr 24, 2015 | 60.91 | 61.38 | 60.76 | 61.31 | 1,477,592 | +0.37(+0.61%) |
Apr 23, 2015 | 61.31 | 61.31 | 60.67 | 60.94 | 2,221,294 | -0.39(-0.63%) |
Apr 22, 2015 | 61.96 | 61.96 | 60.26 | 61.32 | 2,793,173 | -0.16(-0.25%) |
Apr 21, 2015 | 61.94 | 62.00 | 61.37 | 61.48 | 2,039,725 | -0.15(-0.24%) |
Apr 20, 2015 | 61.77 | 62.01 | 61.43 | 61.63 | 2,116,555 | +0.43(+0.70%) |
Apr 17, 2015 | 61.34 | 61.34 | 60.87 | 61.20 | 2,608,628 | -0.47(-0.76%) |
Apr 16, 2015 | 61.19 | 61.80 | 60.85 | 61.67 | 2,533,647 | +0.20(+0.32%) |
Apr 15, 2015 | 61.20 | 61.63 | 61.08 | 61.47 | 1,689,644 | +0.53(+0.88%) |
Apr 14, 2015 | 60.06 | 61.15 | 59.87 | 60.94 | 2,165,188 | +0.50(+0.82%) |
Apr 13, 2015 | 60.07 | 60.80 | 59.85 | 60.44 | 2,122,608 | +0.31(+0.52%) |
Apr 10, 2015 | 60.36 | 60.52 | 59.84 | 60.13 | 1,888,214 | -0.34(-0.56%) |
Apr 09, 2015 | 59.87 | 60.68 | 59.58 | 60.47 | 2,647,124 | +0.62(+1.03%) |
Apr 08, 2015 | 58.94 | 59.97 | 58.81 | 59.85 | 3,072,693 | +1.16(+1.97%) |
Apr 07, 2015 | 59.64 | 59.80 | 58.66 | 58.69 | 1,961,969 | -0.79(-1.34%) |
Apr 06, 2015 | 58.82 | 59.65 | 58.64 | 59.49 | 1,399,822 | +0.12(+0.20%) |
Apr 02, 2015 | 59.25 | 59.37 | 59.37 | 59.37 | 1,314,464 | +0.26(+0.44%) |
Apr 01, 2015 | 58.79 | 59.23 | 58.37 | 59.11 | 2,086,737 | +0.45(+0.77%) |
Mar 31, 2015 | 59.01 | 59.15 | 58.64 | 58.66 | 2,032,460 | -0.55(-0.92%) |
Mar 30, 2015 | 59.18 | 59.61 | 59.07 | 59.21 | 1,613,756 | +0.38(+0.65%) |
Mar 27, 2015 | 58.71 | 58.95 | 58.53 | 58.83 | 1,589,374 | +0.04(+0.06%) |
Mar 26, 2015 | 58.56 | 59.36 | 58.51 | 58.79 | 1,978,486 | -0.30(-0.51%) |
Mar 25, 2015 | 60.40 | 60.40 | 59.07 | 59.10 | 1,284,320 | -1.17(-1.94%) |
Mar 24, 2015 | 60.24 | 60.56 | 60.02 | 60.26 | 1,583,605 | -0.08(-0.13%) |
Mar 23, 2015 | 60.85 | 61.12 | 60.34 | 60.34 | 1,947,734 | -0.50(-0.82%) |
Mar 20, 2015 | 60.26 | 61.00 | 60.00 | 60.84 | 3,946,384 | +0.84(+1.40%) |
Mar 19, 2015 | 60.49 | 60.73 | 59.77 | 60.00 | 1,827,136 | -0.76(-1.25%) |
Mar 18, 2015 | 60.48 | 61.01 | 59.94 | 60.76 | 1,781,717 | +0.23(+0.38%) |
Mar 17, 2015 | 59.92 | 60.70 | 59.92 | 60.53 | 1,464,413 | +0.02(+0.04%) |
Mar 16, 2015 | 60.04 | 60.52 | 60.03 | 60.51 | 1,302,260 | +0.97(+1.64%) |
Mar 13, 2015 | 60.03 | 60.07 | 59.11 | 59.53 | 1,732,100 | -0.54(-0.90%) |
Mar 12, 2015 | 59.07 | 60.20 | 58.87 | 60.07 | 2,126,517 | +1.28(+2.18%) |
Mar 11, 2015 | 58.51 | 59.02 | 58.43 | 58.79 | 1,748,733 | +0.37(+0.64%) |
Mar 10, 2015 | 58.90 | 59.03 | 58.42 | 58.42 | 1,986,694 | -1.12(-1.87%) |
Mar 09, 2015 | 59.14 | 59.71 | 59.14 | 59.53 | 1,241,922 | +0.42(+0.71%) |
Mar 06, 2015 | 59.60 | 60.39 | 59.07 | 59.12 | 1,862,687 | -0.63(-1.05%) |
Mar 05, 2015 | 59.44 | 59.80 | 59.30 | 59.74 | 965,153 | +0.41(+0.70%) |
Mar 04, 2015 | 59.17 | 59.63 | 58.94 | 59.33 | 1,252,166 | -0.31(-0.51%) |
Mar 03, 2015 | 59.60 | 59.81 | 59.29 | 59.63 | 1,266,954 | -0.39(-0.65%) |
Mar 02, 2015 | 59.38 | 60.02 | 59.28 | 60.02 | 1,625,277 | +0.57(+0.96%) |
Feb 27, 2015 | 59.82 | 59.93 | 59.33 | 59.45 | 1,999,830 | -0.52(-0.86%) |
Feb 26, 2015 | 60.24 | 60.34 | 59.73 | 59.97 | 1,052,263 | -0.14(-0.24%) |
Feb 25, 2015 | 59.99 | 60.43 | 59.93 | 60.12 | 1,666,892 | -0.36(-0.60%) |
Feb 24, 2015 | 59.60 | 60.58 | 59.58 | 60.48 | 1,776,941 | +0.67(+1.12%) |
Feb 23, 2015 | 60.02 | 60.07 | 59.34 | 59.81 | 1,996,248 | -0.32(-0.53%) |
Feb 20, 2015 | 59.38 | 60.24 | 58.99 | 60.12 | 2,092,503 | +0.40(+0.67%) |
Feb 19, 2015 | 60.22 | 60.22 | 58.50 | 59.72 | 3,005,877 | +0.91(+1.54%) |
Feb 18, 2015 | 59.10 | 59.28 | 58.56 | 58.81 | 1,199,215 | -0.57(-0.96%) |
Feb 17, 2015 | 59.01 | 59.43 | 58.83 | 59.38 | 1,435,310 | +0.04(+0.06%) |
Feb 13, 2015 | 59.27 | 59.35 | 59.35 | 59.35 | 1,290,239 | +0.12(+0.21%) |
Feb 12, 2015 | 59.18 | 59.48 | 58.89 | 59.22 | 2,016,239 | +0.13(+0.22%) |
Feb 11, 2015 | 59.03 | 59.30 | 58.84 | 59.09 | 2,076,508 | -0.09(-0.15%) |
Feb 10, 2015 | 59.17 | 59.42 | 58.55 | 59.18 | 1,537,907 | +0.55(+0.95%) |
Feb 09, 2015 | 59.13 | 59.13 | 58.52 | 58.63 | 2,403,966 | -0.62(-1.04%) |
Feb 06, 2015 | 59.13 | 59.76 | 58.95 | 59.25 | 2,335,504 | +0.40(+0.68%) |
Feb 05, 2015 | 58.71 | 59.16 | 58.40 | 58.84 | 1,609,570 | +0.50(+0.86%) |
Feb 04, 2015 | 58.36 | 58.84 | 57.93 | 58.34 | 1,551,647 | -0.14(-0.24%) |
Feb 03, 2015 | 58.02 | 58.50 | 56.92 | 58.48 | 2,181,004 | +0.89(+1.55%) |
Feb 02, 2015 | 56.78 | 57.70 | 56.58 | 57.59 | 2,647,682 | +0.93(+1.64%) |
Jan 30, 2015 | 56.29 | 57.45 | 56.14 | 56.66 | 3,968,073 | -0.34(-0.59%) |
Jan 29, 2015 | 56.86 | 57.44 | 56.11 | 57.00 | 3,271,095 | -0.03(-0.05%) |
Jan 28, 2015 | 58.28 | 58.30 | 57.01 | 57.03 | 3,934,535 | -1.97(-3.34%) |
Jan 27, 2015 | 59.04 | 59.46 | 58.40 | 59.00 | 1,866,967 | -0.68(-1.15%) |
Jan 26, 2015 | 61.34 | 61.34 | 58.53 | 59.68 | 1,587,681 | +0.54(+0.91%) |
Jan 23, 2015 | 59.92 | 60.24 | 59.10 | 59.15 | 1,792,147 | -0.71(-1.19%) |
Jan 22, 2015 | 58.89 | 60.17 | 58.30 | 59.86 | 3,054,868 | +1.40(+2.40%) |
Jan 21, 2015 | 58.22 | 59.15 | 57.60 | 58.45 | 2,818,907 | -0.11(-0.18%) |
Jan 20, 2015 | 58.97 | 59.20 | 58.06 | 58.56 | 2,012,564 | -0.10(-0.17%) |
Jan 16, 2015 | 57.73 | 58.68 | 57.01 | 58.66 | 2,879,123 | +0.34(+0.58%) |
Jan 15, 2015 | 58.86 | 59.16 | 58.12 | 58.32 | 1,739,156 | -0.53(-0.90%) |
Jan 14, 2015 | 59.27 | 59.48 | 58.22 | 58.85 | 2,177,036 | -0.93(-1.56%) |
Jan 13, 2015 | 60.43 | 61.07 | 59.38 | 59.79 | 2,238,677 | +0.09(+0.16%) |
Jan 12, 2015 | 60.56 | 60.56 | 59.25 | 59.69 | 1,348,146 | -0.67(-1.11%) |
Jan 09, 2015 | 60.87 | 61.04 | 59.89 | 60.37 | 1,328,186 | -0.46(-0.76%) |
Jan 08, 2015 | 60.56 | 60.92 | 60.32 | 60.83 | 1,696,306 | +0.71(+1.19%) |
Jan 07, 2015 | 59.36 | 60.18 | 59.15 | 60.12 | 1,760,398 | +0.87(+1.47%) |
Jan 06, 2015 | 60.74 | 60.96 | 58.82 | 59.25 | 2,796,245 | -1.07(-1.77%) |
Jan 05, 2015 | 61.22 | 61.47 | 60.10 | 60.31 | 1,631,243 | -1.42(-2.30%) |
Jan 02, 2015 | 62.33 | 62.78 | 61.26 | 61.73 | 1,389,158 | -0.07(-0.12%) |
Dec 31, 2014 | 62.72 | 61.80 | 61.80 | 61.80 | 1,357,619 | -0.76(-1.21%) |
Dec 30, 2014 | 62.68 | 62.68 | 62.14 | 62.56 | 896,576 | -0.25(-0.40%) |
Dec 29, 2014 | 62.48 | 63.26 | 62.41 | 62.81 | 866,946 | +0.05(+0.08%) |
Dec 26, 2014 | 63.23 | 63.28 | 62.74 | 62.76 | 780,047 | -0.11(-0.17%) |
Dec 24, 2014 | 63.04 | 62.87 | 62.87 | 62.87 | 580,031 | -0.18(-0.29%) |
Dec 23, 2014 | 63.09 | 63.72 | 62.78 | 63.05 | 1,534,078 | +0.27(+0.42%) |
Dec 22, 2014 | 62.65 | 62.95 | 62.29 | 62.78 | 1,375,771 | +0.36(+0.58%) |
Dec 19, 2014 | 62.45 | 62.84 | 62.22 | 62.42 | 3,316,697 | +0.24(+0.38%) |
Dec 18, 2014 | 61.36 | 62.19 | 60.96 | 62.18 | 2,744,745 | +1.72(+2.85%) |
Dec 17, 2014 | 59.13 | 60.59 | 58.82 | 60.46 | 2,385,466 | +1.73(+2.94%) |
Dec 16, 2014 | 58.97 | 59.89 | 58.61 | 58.73 | 2,756,815 | -0.59(-0.99%) |
Dec 15, 2014 | 58.49 | 60.58 | 58.49 | 59.33 | 2,548,657 | +0.30(+0.51%) |
Dec 12, 2014 | 60.11 | 60.11 | 59.00 | 59.02 | 2,823,368 | -1.27(-2.11%) |
Dec 11, 2014 | 60.50 | 60.98 | 60.20 | 60.29 | 2,543,479 | +0.18(+0.30%) |
Dec 10, 2014 | 60.54 | 60.74 | 60.00 | 60.11 | 1,816,388 | -0.56(-0.92%) |
Dec 09, 2014 | 59.90 | 60.69 | 59.75 | 60.67 | 973,615 | -0.05(-0.08%) |
Dec 08, 2014 | 60.38 | 61.18 | 60.11 | 60.72 | 1,256,911 | +0.22(+0.37%) |
Dec 05, 2014 | 60.08 | 60.78 | 60.08 | 60.50 | 1,543,447 | +0.60(+1.00%) |
Dec 04, 2014 | 59.85 | 60.04 | 59.52 | 59.90 | 1,056,640 | -0.06(-0.11%) |
Dec 03, 2014 | 59.54 | 60.06 | 59.47 | 59.96 | 1,322,804 | +0.35(+0.59%) |
Dec 02, 2014 | 59.27 | 59.73 | 57.68 | 59.61 | 1,201,204 | +0.46(+0.77%) |
Dec 01, 2014 | 59.45 | 59.95 | 58.84 | 59.15 | 1,051,780 | -0.62(-1.03%) |
Nov 28, 2014 | 60.00 | 60.15 | 59.62 | 59.77 | 563,909 | +0.26(+0.43%) |
Nov 26, 2014 | 59.65 | 59.51 | 59.51 | 59.51 | 1,106,660 | -0.10(-0.17%) |
Nov 25, 2014 | 59.59 | 60.15 | 59.47 | 59.61 | 1,231,967 | -0.02(-0.04%) |
Nov 24, 2014 | 59.61 | 59.69 | 59.31 | 59.63 | 1,056,225 | +0.31(+0.52%) |
Nov 21, 2014 | 59.43 | 59.55 | 59.06 | 59.32 | 1,615,894 | +0.59(+1.00%) |
Nov 20, 2014 | 58.36 | 58.94 | 58.24 | 58.74 | 997,607 | +0.01(+0.01%) |
Nov 19, 2014 | 58.77 | 58.88 | 58.23 | 58.73 | 1,075,128 | +0.00(+0.00%) |
Nov 18, 2014 | 58.61 | 59.04 | 58.61 | 58.73 | 1,292,392 | +0.13(+0.21%) |
Nov 17, 2014 | 58.74 | 58.80 | 58.39 | 58.60 | 1,291,876 | -0.20(-0.33%) |
Nov 14, 2014 | 59.24 | 59.30 | 58.66 | 58.80 | 1,047,263 | -0.39(-0.67%) |
Nov 13, 2014 | 59.30 | 59.46 | 58.79 | 59.19 | 1,374,245 | -0.03(-0.05%) |
Nov 12, 2014 | 59.40 | 59.51 | 58.99 | 59.22 | 2,180,410 | -0.33(-0.55%) |
Nov 11, 2014 | 59.36 | 59.61 | 59.17 | 59.55 | 1,284,298 | +0.12(+0.20%) |
Nov 10, 2014 | 59.71 | 59.90 | 59.07 | 59.43 | 2,150,960 | -0.16(-0.28%) |
Nov 07, 2014 | 58.80 | 59.77 | 58.61 | 59.59 | 2,357,252 | +0.56(+0.95%) |
Nov 06, 2014 | 58.46 | 59.09 | 58.43 | 59.04 | 5,958,031 | -0.47(-0.78%) |
Nov 05, 2014 | 59.26 | 59.67 | 59.03 | 59.50 | 1,947,972 | +0.14(+0.24%) |
Nov 04, 2014 | 58.71 | 59.43 | 58.59 | 59.36 | 1,758,682 | +0.52(+0.88%) |
Nov 03, 2014 | 58.50 | 59.24 | 58.36 | 58.84 | 2,024,711 | +0.06(+0.11%) |
Oct 31, 2014 | 58.81 | 58.85 | 58.26 | 58.78 | 2,230,806 | +0.88(+1.52%) |
Oct 30, 2014 | 57.24 | 58.25 | 57.01 | 57.90 | 1,944,697 | +0.56(+0.97%) |
Oct 29, 2014 | 57.25 | 57.28 | 56.83 | 57.34 | 2,019,427 | +0.19(+0.33%) |
Oct 28, 2014 | 56.13 | 57.18 | 56.04 | 57.15 | 2,431,383 | +1.20(+2.15%) |
Oct 27, 2014 | 55.72 | 55.74 | 55.74 | 55.95 | 1,585,555 | +0.21(+0.39%) |
Oct 24, 2014 | 55.56 | 55.82 | 55.29 | 55.74 | 1,383,602 | +0.37(+0.67%) |
Oct 23, 2014 | 56.06 | 56.06 | 54.72 | 55.36 | 3,261,147 | +0.24(+0.43%) |
Oct 22, 2014 | 55.84 | 55.96 | 55.06 | 55.13 | 3,069,026 | -0.50(-0.90%) |
Oct 21, 2014 | 55.13 | 55.74 | 54.91 | 55.63 | 2,477,705 | +1.05(+1.92%) |
Oct 20, 2014 | 54.41 | 54.61 | 54.10 | 54.58 | 1,625,996 | -0.11(-0.21%) |
Oct 17, 2014 | 54.55 | 55.35 | 54.20 | 54.70 | 2,806,218 | +0.69(+1.27%) |
Oct 16, 2014 | 52.59 | 54.42 | 52.21 | 54.01 | 2,935,908 | +0.67(+1.26%) |
Oct 15, 2014 | 52.33 | 53.71 | 51.40 | 53.34 | 3,572,931 | +0.19(+0.35%) |
Oct 14, 2014 | 53.12 | 53.68 | 52.95 | 53.15 | 2,451,487 | +0.21(+0.39%) |
Oct 13, 2014 | 53.86 | 54.37 | 52.92 | 52.94 | 2,591,200 | -1.01(-1.87%) |
Oct 10, 2014 | 54.30 | 54.84 | 53.94 | 53.95 | 3,691,538 | -0.44(-0.82%) |
Oct 09, 2014 | 55.36 | 55.56 | 54.35 | 54.40 | 3,599,740 | -1.13(-2.04%) |
Oct 08, 2014 | 54.65 | 55.60 | 54.11 | 55.53 | 2,329,819 | +0.83(+1.52%) |
Oct 07, 2014 | 55.50 | 55.93 | 54.69 | 54.70 | 1,891,776 | -1.25(-2.24%) |
Oct 06, 2014 | 56.06 | 56.20 | 55.61 | 55.95 | 1,219,030 | +0.18(+0.33%) |
Oct 03, 2014 | 55.84 | 56.26 | 55.65 | 55.77 | 1,502,136 | +0.32(+0.57%) |
Oct 02, 2014 | 55.00 | 55.69 | 54.75 | 55.45 | 2,000,941 | +0.26(+0.47%) |