Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 67.54 | 68.49 | 67.49 | 67.96 | 1,149,911 | +0.51(+0.76%) |
Oct 29, 2015 | 66.95 | 67.50 | 66.89 | 67.45 | 536,889 | +0.08(+0.12%) |
Oct 28, 2015 | 67.33 | 68.00 | 66.83 | 67.37 | 1,282,271 | +0.85(+1.29%) |
Oct 27, 2015 | 67.08 | 67.36 | 66.37 | 66.52 | 1,758,585 | -0.29(-0.44%) |
Oct 26, 2015 | 66.72 | 67.02 | 66.61 | 66.81 | 891,189 | +0.05(+0.08%) |
Oct 23, 2015 | 66.74 | 67.05 | 66.32 | 66.76 | 1,087,242 | +0.26(+0.39%) |
Oct 22, 2015 | 66.25 | 66.91 | 66.16 | 66.50 | 1,215,487 | +0.73(+1.12%) |
Oct 21, 2015 | 66.05 | 66.29 | 65.69 | 65.77 | 1,571,930 | +0.61(+0.94%) |
Oct 20, 2015 | 65.28 | 65.55 | 64.89 | 65.15 | 1,388,647 | +0.60(+0.94%) |
Oct 19, 2015 | 65.07 | 65.11 | 64.18 | 64.55 | 967,519 | -0.50(-0.77%) |
Oct 16, 2015 | 64.67 | 65.05 | 64.53 | 65.05 | 1,094,361 | +1.07(+1.67%) |
Oct 15, 2015 | 63.59 | 64.09 | 63.47 | 63.98 | 1,820,143 | +1.14(+1.81%) |
Oct 14, 2015 | 62.88 | 63.03 | 62.47 | 62.84 | 1,072,368 | +0.41(+0.66%) |
Oct 13, 2015 | 59.10 | 63.13 | 62.29 | 62.43 | 4,003,041 | +3.32(+5.62%) |
Oct 12, 2015 | 58.91 | 59.46 | 58.89 | 59.10 | 1,523,620 | +0.06(+0.10%) |
Oct 09, 2015 | 59.16 | 59.36 | 58.78 | 59.04 | 1,006,936 | +0.71(+1.21%) |
Oct 08, 2015 | 57.73 | 58.39 | 57.56 | 58.33 | 1,120,671 | +0.15(+0.25%) |
Oct 07, 2015 | 57.94 | 58.37 | 57.56 | 58.19 | 1,008,743 | +0.06(+0.10%) |
Oct 06, 2015 | 57.93 | 58.41 | 57.87 | 58.13 | 1,161,198 | +0.56(+0.98%) |
Oct 05, 2015 | 57.24 | 57.68 | 57.19 | 57.56 | 795,697 | +0.75(+1.32%) |
Oct 02, 2015 | 55.92 | 56.83 | 55.51 | 56.81 | 1,397,459 | +1.42(+2.56%) |
Oct 01, 2015 | 55.73 | 55.82 | 54.77 | 55.40 | 1,032,613 | -0.54(-0.97%) |
Sep 30, 2015 | 56.36 | 56.43 | 55.43 | 55.94 | 1,055,033 | +0.72(+1.30%) |
Sep 29, 2015 | 54.84 | 55.40 | 54.69 | 55.23 | 1,108,877 | +0.51(+0.93%) |
Sep 28, 2015 | 55.42 | 55.42 | 54.71 | 54.72 | 1,405,764 | -0.41(-0.75%) |
Sep 25, 2015 | 55.27 | 55.65 | 54.97 | 55.13 | 2,058,941 | +0.41(+0.74%) |
Sep 24, 2015 | 54.39 | 54.76 | 54.02 | 54.72 | 2,678,321 | -0.09(-0.16%) |
Sep 23, 2015 | 54.67 | 54.97 | 54.35 | 54.81 | 1,860,789 | +0.07(+0.13%) |
Sep 22, 2015 | 55.00 | 55.17 | 54.34 | 54.74 | 1,646,729 | -1.46(-2.60%) |
Sep 21, 2015 | 56.29 | 56.48 | 55.92 | 56.20 | 960,478 | +0.11(+0.20%) |
Sep 18, 2015 | 56.30 | 56.88 | 55.96 | 56.09 | 1,618,913 | -1.82(-3.15%) |
Sep 17, 2015 | 57.80 | 58.40 | 57.62 | 57.91 | 1,403,902 | +0.09(+0.15%) |
Sep 16, 2015 | 57.56 | 58.03 | 57.36 | 57.82 | 1,543,778 | +0.07(+0.12%) |
Sep 15, 2015 | 56.80 | 58.71 | 56.58 | 57.76 | 1,845,902 | +0.94(+1.66%) |
Sep 14, 2015 | 56.85 | 57.04 | 56.62 | 56.81 | 701,446 | -0.22(-0.39%) |
Sep 11, 2015 | 56.64 | 57.04 | 56.58 | 57.04 | 1,043,946 | +0.07(+0.12%) |
Sep 10, 2015 | 56.11 | 57.43 | 56.07 | 56.97 | 1,508,375 | +0.79(+1.41%) |
Sep 09, 2015 | 57.33 | 57.42 | 56.08 | 56.17 | 1,449,149 | -1.11(-1.94%) |
Sep 08, 2015 | 56.95 | 57.31 | 56.70 | 57.29 | 1,035,823 | +1.40(+2.50%) |
Sep 04, 2015 | 55.92 | 55.89 | 55.89 | 55.89 | 1,933,098 | -1.59(-2.76%) |
Sep 03, 2015 | 57.17 | 57.57 | 57.14 | 57.48 | 3,256,049 | +0.38(+0.67%) |
Sep 02, 2015 | 56.86 | 57.12 | 56.29 | 57.10 | 1,732,042 | +0.47(+0.82%) |
Sep 01, 2015 | 57.10 | 57.16 | 56.39 | 56.63 | 1,251,996 | -1.44(-2.48%) |
Aug 31, 2015 | 57.98 | 58.33 | 57.74 | 58.07 | 894,825 | -0.17(-0.30%) |
Aug 28, 2015 | 57.84 | 58.34 | 57.65 | 58.25 | 1,585,755 | -0.43(-0.74%) |
Aug 27, 2015 | 58.29 | 58.68 | 57.85 | 58.68 | 1,724,664 | +1.00(+1.74%) |
Aug 26, 2015 | 57.77 | 58.04 | 56.79 | 57.68 | 8,181,126 | +0.28(+0.48%) |
Aug 25, 2015 | 59.29 | 59.49 | 57.34 | 57.40 | 2,995,644 | +0.87(+1.54%) |
Aug 24, 2015 | 56.05 | 58.64 | 54.45 | 56.53 | 3,236,707 | -1.93(-3.31%) |
Aug 21, 2015 | 59.15 | 59.55 | 58.41 | 58.46 | 2,435,842 | -0.34(-0.57%) |
Aug 20, 2015 | 60.59 | 60.61 | 58.79 | 58.80 | 1,580,237 | -1.79(-2.95%) |
Aug 19, 2015 | 60.03 | 60.88 | 59.89 | 60.59 | 1,569,202 | +0.35(+0.59%) |
Aug 18, 2015 | 60.22 | 60.31 | 59.96 | 60.23 | 822,183 | -0.35(-0.57%) |
Aug 17, 2015 | 60.04 | 60.61 | 59.93 | 60.58 | 782,187 | -0.40(-0.65%) |
Aug 14, 2015 | 60.79 | 61.06 | 60.56 | 60.98 | 765,912 | -0.05(-0.08%) |
Aug 13, 2015 | 61.07 | 61.30 | 60.83 | 61.03 | 835,867 | -0.78(-1.26%) |
Aug 12, 2015 | 61.29 | 61.82 | 60.64 | 61.80 | 1,307,602 | -0.03(-0.06%) |
Aug 11, 2015 | 62.44 | 62.52 | 61.54 | 61.84 | 664,713 | -1.26(-2.00%) |
Aug 10, 2015 | 62.39 | 63.27 | 62.38 | 63.10 | 571,843 | +0.93(+1.50%) |
Aug 07, 2015 | 62.00 | 62.23 | 61.71 | 62.17 | 676,426 | -0.22(-0.36%) |
Aug 06, 2015 | 62.91 | 63.00 | 62.29 | 62.39 | 897,024 | -0.08(-0.12%) |
Aug 05, 2015 | 62.36 | 62.84 | 62.29 | 62.47 | 517,746 | +0.37(+0.60%) |
Aug 04, 2015 | 62.30 | 62.43 | 61.97 | 62.10 | 1,011,422 | +0.26(+0.42%) |
Aug 03, 2015 | 62.56 | 62.56 | 61.61 | 61.84 | 1,136,043 | -0.04(-0.07%) |
Jul 31, 2015 | 62.05 | 62.25 | 61.70 | 61.88 | 602,388 | +0.03(+0.04%) |
Jul 30, 2015 | 61.44 | 61.97 | 61.09 | 61.86 | 1,500,569 | -0.39(-0.62%) |
Jul 29, 2015 | 61.94 | 62.66 | 61.86 | 62.24 | 1,029,635 | -0.15(-0.24%) |
Jul 28, 2015 | 61.78 | 62.50 | 61.67 | 62.39 | 2,630,692 | +0.49(+0.79%) |
Jul 27, 2015 | 62.59 | 62.62 | 61.80 | 61.90 | 2,106,756 | -0.64(-1.02%) |
Jul 24, 2015 | 63.47 | 63.58 | 62.37 | 62.54 | 2,995,297 | -0.85(-1.35%) |
Jul 23, 2015 | 63.30 | 63.67 | 63.10 | 63.39 | 1,410,590 | +0.74(+1.19%) |
Jul 22, 2015 | 62.92 | 63.24 | 62.49 | 62.65 | 2,538,415 | -0.21(-0.33%) |
Jul 21, 2015 | 64.34 | 64.52 | 62.09 | 62.86 | 4,176,274 | -1.43(-2.23%) |
Jul 20, 2015 | 64.79 | 64.83 | 64.15 | 64.29 | 1,710,961 | +0.25(+0.39%) |
Jul 17, 2015 | 64.48 | 64.50 | 63.82 | 64.04 | 874,433 | -0.37(-0.58%) |
Jul 16, 2015 | 64.49 | 64.62 | 64.27 | 64.41 | 1,107,289 | +0.39(+0.61%) |
Jul 15, 2015 | 63.57 | 64.55 | 63.35 | 64.02 | 2,105,277 | +0.81(+1.28%) |
Jul 14, 2015 | 63.12 | 63.45 | 63.00 | 63.21 | 945,054 | +0.53(+0.84%) |
Jul 13, 2015 | 62.88 | 63.08 | 62.61 | 62.69 | 1,165,583 | +0.28(+0.46%) |
Jul 10, 2015 | 62.89 | 62.92 | 62.22 | 62.40 | 1,732,254 | +2.12(+3.52%) |
Jul 09, 2015 | 60.58 | 60.91 | 60.23 | 60.28 | 1,160,924 | +1.15(+1.94%) |
Jul 08, 2015 | 59.36 | 59.74 | 58.96 | 59.13 | 1,106,219 | -0.31(-0.52%) |
Jul 07, 2015 | 58.60 | 59.63 | 57.87 | 59.44 | 2,753,588 | +0.50(+0.85%) |
Jul 06, 2015 | 58.55 | 59.45 | 58.48 | 58.94 | 1,967,350 | -1.47(-2.43%) |
Jul 02, 2015 | 60.76 | 60.41 | 60.41 | 60.41 | 774,235 | -0.35(-0.58%) |
Jul 01, 2015 | 61.13 | 61.30 | 60.59 | 60.76 | 1,444,555 | +0.12(+0.20%) |
Jun 30, 2015 | 61.24 | 61.26 | 60.14 | 60.64 | 1,760,843 | -0.39(-0.64%) |
Jun 29, 2015 | 61.97 | 62.17 | 60.89 | 61.03 | 1,462,579 | -1.98(-3.14%) |
Jun 26, 2015 | 63.63 | 63.68 | 62.75 | 63.00 | 705,132 | -0.46(-0.72%) |
Jun 25, 2015 | 63.75 | 63.83 | 63.20 | 63.46 | 791,336 | -0.01(-0.01%) |
Jun 24, 2015 | 63.82 | 64.00 | 63.38 | 63.47 | 790,873 | -0.84(-1.30%) |
Jun 23, 2015 | 64.65 | 64.70 | 64.26 | 64.31 | 649,369 | -0.28(-0.44%) |
Jun 22, 2015 | 64.48 | 65.25 | 64.35 | 64.59 | 1,474,645 | +1.86(+2.96%) |
Jun 19, 2015 | 62.78 | 62.90 | 62.47 | 62.74 | 984,149 | -0.52(-0.82%) |
Jun 18, 2015 | 62.66 | 63.96 | 62.57 | 63.26 | 1,452,238 | +0.32(+0.51%) |
Jun 17, 2015 | 62.93 | 63.20 | 62.38 | 62.94 | 932,824 | -0.06(-0.10%) |
Jun 16, 2015 | 62.30 | 63.18 | 62.20 | 63.00 | 800,108 | +0.42(+0.68%) |
Jun 15, 2015 | 62.21 | 62.82 | 62.11 | 62.57 | 770,936 | -0.93(-1.47%) |
Jun 12, 2015 | 63.39 | 63.82 | 62.98 | 63.51 | 739,606 | -0.56(-0.88%) |
Jun 11, 2015 | 64.29 | 64.52 | 63.72 | 64.07 | 680,657 | +0.09(+0.15%) |
Jun 10, 2015 | 63.54 | 64.22 | 63.18 | 63.97 | 750,438 | +1.17(+1.87%) |
Jun 09, 2015 | 62.83 | 63.05 | 62.42 | 62.80 | 836,294 | -0.60(-0.94%) |
Jun 08, 2015 | 63.57 | 63.68 | 63.12 | 63.39 | 849,331 | -0.19(-0.30%) |
Jun 05, 2015 | 63.57 | 64.02 | 63.20 | 63.58 | 943,849 | -1.04(-1.60%) |
Jun 04, 2015 | 64.93 | 65.72 | 64.48 | 64.62 | 681,052 | -0.71(-1.08%) |
Jun 03, 2015 | 64.94 | 65.59 | 64.91 | 65.33 | 915,106 | +0.85(+1.31%) |
Jun 02, 2015 | 64.44 | 64.84 | 64.23 | 64.48 | 811,234 | +0.71(+1.11%) |
Jun 01, 2015 | 63.96 | 64.04 | 63.27 | 63.77 | 550,793 | -0.03(-0.05%) |
May 29, 2015 | 64.12 | 64.29 | 63.68 | 63.81 | 1,005,693 | -0.31(-0.48%) |
May 28, 2015 | 64.38 | 64.42 | 63.77 | 64.12 | 952,721 | +0.06(+0.09%) |
May 27, 2015 | 63.26 | 64.14 | 63.14 | 64.06 | 1,329,892 | +0.60(+0.94%) |
May 26, 2015 | 63.96 | 64.01 | 63.06 | 63.46 | 1,033,089 | -1.04(-1.62%) |
May 22, 2015 | 64.87 | 64.51 | 64.51 | 64.51 | 570,861 | -0.94(-1.44%) |
May 21, 2015 | 65.17 | 65.60 | 65.11 | 65.45 | 727,313 | +0.09(+0.13%) |
May 20, 2015 | 65.04 | 65.50 | 64.94 | 65.36 | 751,308 | +0.09(+0.13%) |
May 19, 2015 | 65.10 | 65.46 | 65.00 | 65.28 | 644,747 | -0.03(-0.04%) |
May 18, 2015 | 65.40 | 65.66 | 65.13 | 65.30 | 981,745 | +0.02(+0.03%) |
May 15, 2015 | 65.33 | 65.50 | 65.05 | 65.28 | 1,021,683 | -0.37(-0.57%) |
May 14, 2015 | 65.10 | 65.73 | 64.93 | 65.66 | 1,541,144 | +1.32(+2.05%) |
May 13, 2015 | 64.76 | 65.13 | 64.25 | 64.34 | 935,290 | +0.38(+0.60%) |
May 12, 2015 | 63.91 | 64.24 | 63.65 | 63.96 | 1,253,320 | -0.19(-0.29%) |
May 11, 2015 | 64.18 | 64.47 | 64.08 | 64.14 | 911,111 | -0.44(-0.68%) |
May 08, 2015 | 64.31 | 64.88 | 64.28 | 64.59 | 613,194 | +0.59(+0.93%) |
May 07, 2015 | 63.80 | 64.48 | 63.70 | 63.99 | 1,511,979 | +0.50(+0.79%) |
May 06, 2015 | 63.79 | 64.06 | 63.26 | 63.49 | 1,698,995 | +0.21(+0.34%) |
May 05, 2015 | 63.97 | 64.02 | 63.10 | 63.28 | 1,618,908 | -1.48(-2.28%) |
May 04, 2015 | 64.99 | 65.13 | 64.76 | 64.76 | 1,693,804 | -0.16(-0.25%) |
May 01, 2015 | 64.49 | 65.31 | 64.48 | 64.92 | 904,333 | +0.60(+0.94%) |
Apr 30, 2015 | 64.79 | 65.03 | 64.13 | 64.31 | 1,315,487 | -0.45(-0.70%) |
Apr 29, 2015 | 65.32 | 65.49 | 64.46 | 64.76 | 1,535,722 | -0.27(-0.42%) |
Apr 28, 2015 | 65.28 | 65.42 | 64.75 | 65.04 | 1,221,282 | +0.13(+0.20%) |
Apr 27, 2015 | 65.10 | 65.52 | 64.86 | 64.91 | 1,481,901 | +1.03(+1.61%) |
Apr 24, 2015 | 63.63 | 64.08 | 63.14 | 63.88 | 897,365 | +0.31(+0.48%) |
Apr 23, 2015 | 62.87 | 63.78 | 62.75 | 63.58 | 1,111,052 | +0.33(+0.52%) |
Apr 22, 2015 | 62.86 | 63.46 | 62.42 | 63.24 | 1,579,458 | +0.25(+0.39%) |
Apr 21, 2015 | 63.01 | 63.35 | 62.71 | 63.00 | 1,839,606 | +1.55(+2.52%) |
Apr 20, 2015 | 61.62 | 61.84 | 61.24 | 61.45 | 979,326 | +0.50(+0.82%) |
Apr 17, 2015 | 61.18 | 61.34 | 60.54 | 60.95 | 1,087,852 | -0.99(-1.61%) |
Apr 16, 2015 | 61.85 | 62.11 | 61.51 | 61.94 | 1,089,163 | -0.39(-0.63%) |
Apr 15, 2015 | 62.50 | 62.60 | 61.77 | 62.33 | 676,176 | +0.00(+0.00%) |
Apr 14, 2015 | 62.56 | 62.61 | 62.25 | 62.33 | 854,567 | +0.48(+0.77%) |
Apr 13, 2015 | 62.20 | 62.28 | 61.65 | 61.86 | 803,434 | -0.32(-0.52%) |
Apr 10, 2015 | 62.22 | 62.44 | 61.98 | 62.18 | 711,593 | +0.17(+0.27%) |
Apr 09, 2015 | 61.91 | 62.10 | 61.65 | 62.01 | 808,318 | +0.04(+0.07%) |
Apr 08, 2015 | 62.55 | 62.60 | 61.74 | 61.97 | 1,031,080 | -0.02(-0.03%) |
Apr 07, 2015 | 62.43 | 62.70 | 61.94 | 61.99 | 807,613 | -0.32(-0.52%) |
Apr 06, 2015 | 61.52 | 62.65 | 61.48 | 62.31 | 1,008,578 | +0.48(+0.78%) |
Apr 02, 2015 | 62.15 | 61.82 | 61.82 | 61.82 | 951,740 | +0.30(+0.48%) |
Apr 01, 2015 | 62.06 | 62.06 | 61.18 | 61.53 | 1,129,868 | +0.20(+0.33%) |
Mar 31, 2015 | 61.79 | 61.94 | 61.28 | 61.32 | 1,175,054 | -0.47(-0.76%) |
Mar 30, 2015 | 61.99 | 62.16 | 61.80 | 61.79 | 1,196,850 | +0.15(+0.25%) |
Mar 27, 2015 | 61.24 | 61.75 | 60.94 | 61.64 | 1,438,046 | +0.67(+1.10%) |
Mar 26, 2015 | 60.80 | 61.26 | 60.29 | 60.97 | 983,255 | -0.31(-0.50%) |
Mar 25, 2015 | 62.31 | 62.38 | 61.21 | 61.27 | 1,634,710 | -1.21(-1.93%) |
Mar 24, 2015 | 62.78 | 63.01 | 62.43 | 62.48 | 1,639,424 | +0.28(+0.45%) |
Mar 23, 2015 | 61.94 | 62.42 | 61.61 | 62.20 | 1,742,342 | +0.37(+0.60%) |
Mar 20, 2015 | 61.65 | 62.22 | 61.26 | 61.82 | 3,255,304 | +2.08(+3.48%) |
Mar 19, 2015 | 59.67 | 59.97 | 59.52 | 59.74 | 1,932,611 | -0.56(-0.93%) |
Mar 18, 2015 | 59.13 | 60.73 | 59.10 | 60.30 | 2,683,497 | +1.67(+2.84%) |
Mar 17, 2015 | 58.65 | 58.83 | 58.40 | 58.64 | 1,011,103 | -0.40(-0.68%) |
Mar 16, 2015 | 58.67 | 59.15 | 58.52 | 59.04 | 915,234 | +1.19(+2.06%) |
Mar 13, 2015 | 57.42 | 58.04 | 57.29 | 57.85 | 781,039 | -0.01(-0.01%) |
Mar 12, 2015 | 57.77 | 57.95 | 57.43 | 57.86 | 1,445,106 | +0.76(+1.34%) |
Mar 11, 2015 | 57.12 | 57.47 | 56.81 | 57.09 | 799,124 | +0.24(+0.42%) |
Mar 10, 2015 | 57.31 | 57.58 | 56.79 | 56.85 | 934,440 | -1.33(-2.29%) |
Mar 09, 2015 | 58.09 | 58.32 | 57.87 | 58.19 | 595,500 | +0.00(+0.00%) |
Mar 06, 2015 | 58.63 | 58.89 | 58.06 | 58.19 | 1,043,682 | -1.27(-2.14%) |
Mar 05, 2015 | 59.63 | 59.70 | 59.31 | 59.46 | 585,490 | +0.08(+0.14%) |
Mar 04, 2015 | 59.19 | 59.45 | 58.79 | 59.38 | 1,619,967 | -0.45(-0.75%) |
Mar 03, 2015 | 60.27 | 60.33 | 59.73 | 59.83 | 956,015 | -0.59(-0.98%) |
Mar 02, 2015 | 59.64 | 60.45 | 59.96 | 60.42 | 2,917,633 | +0.78(+1.31%) |
Feb 27, 2015 | 59.73 | 59.90 | 59.49 | 59.64 | 620,867 | +0.29(+0.49%) |
Feb 26, 2015 | 59.33 | 59.73 | 59.21 | 59.35 | 761,034 | -0.28(-0.47%) |
Feb 25, 2015 | 59.54 | 59.71 | 59.40 | 59.63 | 669,458 | +0.26(+0.44%) |
Feb 24, 2015 | 59.14 | 59.62 | 58.89 | 59.37 | 1,310,352 | +0.16(+0.27%) |
Feb 23, 2015 | 59.23 | 59.49 | 59.07 | 59.21 | 662,678 | +0.04(+0.07%) |
Feb 20, 2015 | 58.19 | 59.44 | 58.04 | 59.16 | 956,856 | +0.64(+1.09%) |
Feb 19, 2015 | 58.21 | 58.84 | 58.07 | 58.53 | 509,090 | -0.07(-0.12%) |
Feb 18, 2015 | 57.98 | 58.76 | 57.92 | 58.60 | 707,171 | -0.10(-0.17%) |
Feb 17, 2015 | 58.68 | 58.80 | 58.24 | 58.70 | 560,777 | -0.01(-0.01%) |
Feb 13, 2015 | 58.90 | 58.71 | 58.71 | 58.71 | 752,730 | +0.00(+0.00%) |
Feb 12, 2015 | 58.35 | 58.74 | 58.28 | 58.71 | 884,649 | +1.91(+3.37%) |
Feb 11, 2015 | 56.53 | 56.96 | 56.50 | 56.79 | 1,029,503 | -0.42(-0.73%) |
Feb 10, 2015 | 57.13 | 57.33 | 56.48 | 57.21 | 2,125,297 | +0.87(+1.54%) |
Feb 09, 2015 | 56.34 | 56.68 | 56.23 | 56.34 | 2,041,644 | -0.31(-0.54%) |
Feb 06, 2015 | 57.07 | 57.27 | 56.50 | 56.65 | 3,198,832 | -1.73(-2.97%) |
Feb 05, 2015 | 57.82 | 58.41 | 57.59 | 58.38 | 1,328,992 | +1.12(+1.96%) |
Feb 04, 2015 | 57.95 | 57.98 | 57.19 | 57.26 | 1,569,765 | -0.84(-1.45%) |
Feb 03, 2015 | 57.56 | 58.14 | 57.32 | 58.10 | 1,529,303 | +1.22(+2.14%) |
Feb 02, 2015 | 56.23 | 56.95 | 56.02 | 56.89 | 1,397,277 | +1.35(+2.43%) |
Jan 30, 2015 | 55.77 | 55.90 | 55.40 | 55.54 | 1,139,076 | -0.39(-0.70%) |
Jan 29, 2015 | 55.24 | 56.04 | 55.15 | 55.93 | 1,594,418 | +1.39(+2.54%) |
Jan 28, 2015 | 55.39 | 55.51 | 54.49 | 54.54 | 1,154,764 | -1.11(-2.00%) |
Jan 27, 2015 | 55.76 | 56.01 | 55.42 | 55.66 | 1,532,470 | -0.51(-0.91%) |
Jan 26, 2015 | 55.58 | 56.43 | 55.36 | 56.17 | 2,043,172 | +1.34(+2.45%) |
Jan 23, 2015 | 54.62 | 55.28 | 54.55 | 54.82 | 1,215,367 | +0.14(+0.26%) |
Jan 22, 2015 | 54.30 | 54.91 | 54.08 | 54.68 | 1,786,217 | +0.23(+0.42%) |
Jan 21, 2015 | 54.05 | 54.49 | 53.87 | 54.45 | 2,687,768 | +0.44(+0.82%) |
Jan 20, 2015 | 54.08 | 54.18 | 53.38 | 54.01 | 3,147,110 | -3.02(-5.29%) |
Jan 16, 2015 | 56.28 | 57.13 | 55.91 | 57.02 | 1,345,957 | +0.20(+0.34%) |
Jan 15, 2015 | 57.01 | 57.34 | 56.59 | 56.83 | 1,248,602 | -0.08(-0.13%) |
Jan 14, 2015 | 56.66 | 57.26 | 56.34 | 56.90 | 989,949 | +0.07(+0.12%) |
Jan 13, 2015 | 57.02 | 57.61 | 56.44 | 56.84 | 2,009,064 | -0.69(-1.20%) |
Jan 12, 2015 | 55.88 | 55.96 | 55.64 | 57.53 | 3,859,473 | +2.27(+4.11%) |
Jan 09, 2015 | 55.43 | 55.46 | 54.74 | 55.26 | 1,344,640 | -0.93(-1.66%) |
Jan 08, 2015 | 54.81 | 56.34 | 54.81 | 56.19 | 1,394,244 | +0.88(+1.60%) |
Jan 07, 2015 | 55.21 | 55.62 | 54.89 | 55.31 | 1,745,438 | -0.50(-0.90%) |
Jan 06, 2015 | 56.02 | 56.47 | 55.54 | 55.81 | 1,746,721 | -1.29(-2.26%) |
Jan 05, 2015 | 58.03 | 58.09 | 56.98 | 57.10 | 1,975,764 | -2.41(-4.05%) |
Jan 02, 2015 | 59.30 | 59.79 | 59.17 | 59.51 | 804,570 | +0.33(+0.56%) |
Dec 31, 2014 | 59.82 | 59.18 | 59.18 | 59.18 | 573,257 | -0.64(-1.07%) |
Dec 30, 2014 | 60.26 | 60.44 | 59.70 | 59.82 | 561,136 | -0.78(-1.29%) |
Dec 29, 2014 | 60.50 | 60.92 | 60.42 | 60.60 | 1,179,471 | -0.32(-0.53%) |
Dec 26, 2014 | 60.87 | 61.09 | 60.62 | 60.92 | 556,705 | +0.20(+0.32%) |
Dec 24, 2014 | 60.42 | 60.73 | 60.73 | 60.73 | 358,123 | +0.48(+0.80%) |
Dec 23, 2014 | 60.06 | 60.37 | 59.96 | 60.24 | 765,403 | +0.18(+0.30%) |
Dec 22, 2014 | 60.22 | 60.32 | 60.00 | 60.07 | 1,238,420 | +0.21(+0.35%) |
Dec 19, 2014 | 59.49 | 60.19 | 59.34 | 59.85 | 3,616,502 | +0.03(+0.06%) |
Dec 18, 2014 | 58.79 | 59.84 | 58.74 | 59.82 | 1,040,929 | +1.70(+2.92%) |
Dec 17, 2014 | 57.61 | 58.60 | 57.51 | 58.12 | 1,014,506 | +0.73(+1.27%) |
Dec 16, 2014 | 56.65 | 58.20 | 56.57 | 57.39 | 1,007,471 | +0.29(+0.51%) |
Dec 15, 2014 | 58.66 | 58.78 | 56.96 | 57.10 | 1,452,937 | -1.10(-1.90%) |
Dec 12, 2014 | 59.48 | 59.67 | 58.19 | 58.20 | 1,992,463 | -1.46(-2.45%) |
Dec 11, 2014 | 59.35 | 60.24 | 59.29 | 59.67 | 1,363,326 | +1.26(+2.15%) |
Dec 10, 2014 | 59.30 | 59.33 | 58.36 | 58.41 | 950,587 | -0.98(-1.65%) |
Dec 09, 2014 | 59.22 | 59.69 | 58.99 | 59.39 | 1,165,811 | +0.08(+0.13%) |
Dec 08, 2014 | 59.81 | 59.97 | 59.22 | 59.31 | 1,359,731 | +0.04(+0.07%) |
Dec 05, 2014 | 59.00 | 59.53 | 58.84 | 59.27 | 1,032,513 | +0.49(+0.84%) |
Dec 04, 2014 | 59.22 | 59.30 | 58.62 | 58.77 | 1,058,267 | -0.45(-0.76%) |
Dec 03, 2014 | 59.27 | 59.47 | 59.00 | 59.22 | 1,278,538 | -0.55(-0.92%) |
Dec 02, 2014 | 60.26 | 60.35 | 59.66 | 59.78 | 1,190,507 | -0.42(-0.71%) |
Dec 01, 2014 | 60.40 | 60.57 | 60.17 | 60.20 | 948,252 | +0.45(+0.75%) |
Nov 28, 2014 | 60.12 | 60.23 | 59.64 | 59.75 | 509,223 | -0.68(-1.12%) |
Nov 26, 2014 | 60.37 | 60.43 | 60.43 | 60.43 | 1,241,370 | +0.27(+0.45%) |
Nov 25, 2014 | 60.12 | 60.37 | 60.10 | 60.16 | 1,059,671 | +0.37(+0.63%) |
Nov 24, 2014 | 59.88 | 60.01 | 59.54 | 59.79 | 1,218,855 | +0.85(+1.44%) |
Nov 21, 2014 | 59.23 | 59.29 | 58.84 | 58.94 | 857,787 | +0.63(+1.08%) |
Nov 20, 2014 | 57.90 | 58.45 | 57.84 | 58.31 | 648,732 | -0.09(-0.15%) |
Nov 19, 2014 | 58.76 | 58.77 | 58.16 | 58.39 | 1,008,706 | +0.10(+0.17%) |
Nov 18, 2014 | 57.89 | 58.58 | 57.77 | 58.29 | 1,717,761 | +0.92(+1.60%) |
Nov 17, 2014 | 56.99 | 57.48 | 56.91 | 57.37 | 1,303,695 | +0.54(+0.96%) |
Nov 14, 2014 | 56.27 | 56.90 | 56.25 | 56.83 | 463,066 | +0.21(+0.38%) |
Nov 13, 2014 | 56.23 | 56.91 | 56.23 | 56.62 | 733,514 | +0.15(+0.27%) |
Nov 12, 2014 | 56.39 | 56.79 | 56.29 | 56.46 | 1,116,516 | -0.74(-1.29%) |
Nov 11, 2014 | 57.04 | 57.32 | 56.85 | 57.20 | 557,732 | +0.03(+0.06%) |
Nov 10, 2014 | 56.92 | 57.27 | 56.79 | 57.17 | 903,286 | +0.37(+0.64%) |
Nov 07, 2014 | 56.60 | 56.90 | 56.43 | 56.80 | 1,682,265 | -0.54(-0.95%) |
Nov 06, 2014 | 57.20 | 57.58 | 57.00 | 57.35 | 794,651 | +0.23(+0.40%) |
Nov 05, 2014 | 57.12 | 57.30 | 56.79 | 57.12 | 880,296 | +0.25(+0.45%) |
Nov 04, 2014 | 56.76 | 57.10 | 56.54 | 56.86 | 1,287,980 | -0.21(-0.37%) |