Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 71.86 | 72.30 | 71.29 | 71.95 | 357,466 | +0.14(+0.19%) |
Oct 29, 2015 | 71.76 | 72.24 | 71.45 | 71.81 | 278,108 | -0.41(-0.57%) |
Oct 28, 2015 | 70.33 | 72.24 | 69.98 | 72.22 | 386,473 | +2.00(+2.85%) |
Oct 27, 2015 | 69.90 | 70.35 | 69.80 | 70.22 | 288,319 | -0.10(-0.15%) |
Oct 26, 2015 | 69.88 | 70.52 | 69.56 | 70.32 | 347,619 | +0.31(+0.44%) |
Oct 23, 2015 | 69.98 | 70.33 | 69.31 | 70.01 | 322,504 | +0.84(+1.22%) |
Oct 22, 2015 | 67.39 | 69.23 | 67.18 | 69.17 | 315,845 | +2.07(+3.08%) |
Oct 21, 2015 | 68.75 | 68.75 | 66.79 | 67.10 | 255,768 | -1.28(-1.87%) |
Oct 20, 2015 | 68.94 | 69.11 | 68.14 | 68.38 | 215,732 | -0.65(-0.94%) |
Oct 19, 2015 | 68.44 | 70.21 | 68.26 | 69.03 | 436,361 | +0.37(+0.54%) |
Oct 16, 2015 | 68.66 | 69.08 | 68.37 | 68.66 | 332,274 | +0.03(+0.04%) |
Oct 15, 2015 | 69.36 | 69.44 | 67.84 | 68.63 | 684,218 | -0.72(-1.04%) |
Oct 14, 2015 | 71.30 | 71.44 | 69.34 | 69.36 | 564,601 | -1.86(-2.62%) |
Oct 13, 2015 | 72.51 | 73.02 | 71.17 | 71.22 | 218,682 | -1.36(-1.88%) |
Oct 12, 2015 | 72.38 | 72.80 | 71.97 | 72.58 | 225,772 | +0.64(+0.89%) |
Oct 09, 2015 | 71.65 | 72.33 | 71.65 | 71.94 | 271,729 | +0.12(+0.17%) |
Oct 08, 2015 | 71.46 | 72.47 | 71.18 | 71.82 | 299,919 | +0.06(+0.09%) |
Oct 07, 2015 | 71.05 | 71.81 | 70.14 | 71.76 | 466,455 | +1.13(+1.60%) |
Oct 06, 2015 | 69.71 | 70.84 | 67.74 | 70.63 | 513,243 | +1.10(+1.59%) |
Oct 05, 2015 | 67.32 | 69.75 | 67.23 | 69.52 | 460,143 | +3.19(+4.81%) |
Oct 02, 2015 | 63.98 | 66.33 | 63.11 | 66.33 | 266,572 | +1.69(+2.61%) |
Oct 01, 2015 | 65.63 | 65.73 | 64.16 | 64.64 | 329,975 | -1.09(-1.67%) |
Sep 30, 2015 | 65.32 | 65.91 | 64.58 | 65.74 | 429,934 | +1.12(+1.74%) |
Sep 29, 2015 | 64.65 | 65.49 | 64.01 | 64.61 | 301,420 | -0.05(-0.07%) |
Sep 28, 2015 | 66.08 | 66.16 | 64.06 | 64.66 | 271,686 | -1.62(-2.45%) |
Sep 25, 2015 | 66.01 | 66.33 | 65.00 | 66.28 | 456,263 | +1.11(+1.71%) |
Sep 24, 2015 | 64.53 | 65.22 | 64.20 | 65.17 | 292,194 | +0.22(+0.34%) |
Sep 23, 2015 | 64.61 | 65.28 | 64.14 | 64.95 | 194,283 | +0.38(+0.59%) |
Sep 22, 2015 | 64.86 | 65.03 | 64.05 | 64.57 | 322,588 | -0.92(-1.40%) |
Sep 21, 2015 | 65.85 | 66.23 | 64.98 | 65.49 | 252,778 | +0.32(+0.50%) |
Sep 18, 2015 | 65.41 | 66.04 | 64.92 | 65.16 | 440,823 | -0.40(-0.61%) |
Sep 17, 2015 | 65.43 | 66.54 | 65.11 | 65.56 | 155,795 | -0.04(-0.06%) |
Sep 16, 2015 | 64.53 | 65.76 | 64.15 | 65.60 | 251,333 | +1.09(+1.70%) |
Sep 15, 2015 | 64.12 | 64.77 | 63.91 | 64.50 | 159,417 | +0.42(+0.65%) |
Sep 14, 2015 | 64.58 | 64.61 | 63.86 | 64.09 | 271,954 | -0.46(-0.72%) |
Sep 11, 2015 | 62.70 | 64.61 | 62.69 | 64.55 | 272,642 | +1.51(+2.40%) |
Sep 10, 2015 | 62.71 | 63.28 | 62.56 | 63.04 | 282,664 | +0.15(+0.24%) |
Sep 09, 2015 | 63.90 | 64.19 | 62.81 | 62.89 | 151,210 | -0.70(-1.09%) |
Sep 08, 2015 | 62.90 | 63.63 | 62.46 | 63.58 | 207,149 | +1.49(+2.41%) |
Sep 04, 2015 | 62.22 | 62.09 | 62.09 | 62.09 | 139,248 | -1.06(-1.67%) |
Sep 03, 2015 | 62.14 | 63.55 | 61.93 | 63.15 | 390,636 | +1.14(+1.84%) |
Sep 02, 2015 | 62.96 | 62.96 | 61.43 | 62.01 | 437,656 | +0.03(+0.04%) |
Sep 01, 2015 | 63.12 | 64.31 | 61.78 | 61.98 | 378,425 | -2.58(-4.00%) |
Aug 31, 2015 | 64.18 | 64.64 | 63.62 | 64.56 | 322,938 | -0.12(-0.19%) |
Aug 28, 2015 | 63.74 | 64.88 | 63.22 | 64.68 | 277,122 | +0.46(+0.72%) |
Aug 27, 2015 | 63.47 | 64.28 | 62.88 | 64.22 | 277,140 | +1.46(+2.32%) |
Aug 26, 2015 | 62.70 | 62.89 | 60.51 | 62.76 | 522,350 | +1.48(+2.42%) |
Aug 25, 2015 | 63.51 | 64.00 | 61.14 | 61.27 | 307,635 | -0.01(-0.02%) |
Aug 24, 2015 | 61.32 | 64.64 | 59.61 | 61.28 | 563,138 | -3.26(-5.05%) |
Aug 21, 2015 | 64.65 | 66.54 | 63.94 | 64.54 | 307,576 | -1.42(-2.15%) |
Aug 20, 2015 | 67.12 | 67.45 | 65.88 | 65.96 | 252,373 | -1.76(-2.60%) |
Aug 19, 2015 | 67.43 | 68.20 | 66.50 | 67.72 | 131,674 | -0.06(-0.10%) |
Aug 18, 2015 | 68.30 | 68.59 | 67.57 | 67.79 | 224,678 | -0.66(-0.96%) |
Aug 17, 2015 | 67.31 | 69.07 | 66.82 | 68.45 | 295,919 | +0.48(+0.71%) |
Aug 14, 2015 | 67.35 | 68.07 | 66.98 | 67.96 | 197,833 | +0.34(+0.51%) |
Aug 13, 2015 | 68.18 | 68.18 | 67.41 | 67.62 | 185,706 | -0.61(-0.89%) |
Aug 12, 2015 | 68.14 | 68.40 | 67.23 | 68.23 | 223,424 | -0.50(-0.73%) |
Aug 11, 2015 | 68.95 | 69.65 | 68.24 | 68.73 | 255,490 | -0.69(-1.00%) |
Aug 10, 2015 | 69.03 | 69.87 | 68.71 | 69.42 | 428,128 | +0.94(+1.38%) |
Aug 07, 2015 | 67.62 | 68.64 | 66.58 | 68.48 | 238,348 | +0.39(+0.57%) |
Aug 06, 2015 | 68.54 | 69.22 | 67.18 | 68.09 | 507,122 | -0.55(-0.79%) |
Aug 05, 2015 | 66.23 | 68.79 | 65.19 | 68.63 | 883,192 | +4.21(+6.54%) |
Aug 04, 2015 | 64.35 | 64.89 | 63.80 | 64.42 | 187,867 | -0.08(-0.13%) |
Aug 03, 2015 | 65.16 | 65.49 | 63.81 | 64.50 | 226,318 | -0.55(-0.84%) |
Jul 31, 2015 | 64.72 | 65.66 | 64.43 | 65.05 | 313,667 | +0.46(+0.72%) |
Jul 30, 2015 | 63.46 | 64.71 | 62.99 | 64.59 | 290,171 | +0.77(+1.20%) |
Jul 29, 2015 | 62.85 | 63.95 | 62.50 | 63.82 | 225,324 | +0.94(+1.50%) |
Jul 28, 2015 | 62.85 | 63.08 | 61.32 | 62.88 | 239,589 | +0.40(+0.64%) |
Jul 27, 2015 | 62.53 | 62.72 | 61.77 | 62.48 | 205,654 | -0.50(-0.79%) |
Jul 24, 2015 | 63.72 | 64.37 | 62.56 | 62.98 | 140,756 | -0.89(-1.39%) |
Jul 23, 2015 | 64.76 | 64.99 | 63.55 | 63.87 | 188,239 | -0.71(-1.10%) |
Jul 22, 2015 | 63.79 | 64.58 | 63.59 | 64.58 | 152,998 | +0.43(+0.66%) |
Jul 21, 2015 | 64.72 | 65.09 | 63.70 | 64.15 | 138,358 | -0.68(-1.05%) |
Jul 20, 2015 | 64.90 | 65.02 | 64.13 | 64.84 | 197,443 | +0.28(+0.43%) |
Jul 17, 2015 | 64.23 | 65.14 | 64.23 | 64.56 | 153,137 | +0.50(+0.78%) |
Jul 16, 2015 | 64.15 | 64.56 | 63.87 | 64.06 | 216,501 | +0.29(+0.45%) |
Jul 15, 2015 | 63.38 | 64.05 | 62.84 | 63.77 | 181,422 | +0.26(+0.41%) |
Jul 14, 2015 | 62.43 | 63.64 | 62.01 | 63.51 | 206,229 | +1.13(+1.81%) |
Jul 13, 2015 | 62.30 | 63.02 | 62.22 | 62.39 | 326,902 | +0.64(+1.03%) |
Jul 10, 2015 | 61.62 | 61.81 | 60.81 | 61.75 | 189,086 | +0.82(+1.35%) |
Jul 09, 2015 | 61.19 | 61.53 | 60.10 | 60.93 | 240,716 | +0.37(+0.61%) |
Jul 08, 2015 | 60.58 | 61.10 | 60.18 | 60.56 | 304,601 | -0.43(-0.70%) |
Jul 07, 2015 | 61.64 | 61.64 | 59.91 | 60.98 | 425,843 | -0.63(-1.02%) |
Jul 06, 2015 | 61.48 | 62.32 | 61.08 | 61.61 | 188,008 | -0.42(-0.69%) |
Jul 02, 2015 | 62.94 | 62.04 | 62.04 | 62.04 | 183,014 | -0.80(-1.28%) |
Jul 01, 2015 | 63.23 | 63.51 | 62.65 | 62.84 | 350,409 | +0.06(+0.10%) |
Jun 30, 2015 | 62.82 | 63.35 | 62.41 | 62.77 | 401,287 | +0.34(+0.55%) |
Jun 29, 2015 | 64.03 | 64.28 | 62.30 | 62.43 | 336,084 | -2.01(-3.13%) |
Jun 26, 2015 | 64.43 | 64.68 | 63.97 | 64.45 | 321,270 | +0.07(+0.11%) |
Jun 25, 2015 | 64.38 | 64.46 | 63.74 | 64.37 | 260,904 | +0.12(+0.19%) |
Jun 24, 2015 | 64.83 | 65.05 | 63.87 | 64.25 | 192,071 | -0.64(-0.98%) |
Jun 23, 2015 | 64.35 | 65.13 | 63.91 | 64.89 | 266,581 | +0.71(+1.11%) |
Jun 22, 2015 | 63.66 | 64.23 | 63.18 | 64.18 | 259,200 | +0.89(+1.40%) |
Jun 19, 2015 | 63.57 | 63.84 | 62.99 | 63.29 | 298,001 | -0.22(-0.35%) |
Jun 18, 2015 | 62.99 | 63.79 | 62.83 | 63.51 | 225,455 | +0.52(+0.82%) |
Jun 17, 2015 | 63.36 | 63.51 | 62.47 | 63.00 | 96,323 | -0.03(-0.04%) |
Jun 16, 2015 | 62.18 | 63.48 | 61.85 | 63.02 | 210,478 | +0.64(+1.02%) |
Jun 15, 2015 | 62.03 | 62.47 | 61.44 | 62.39 | 271,083 | +0.22(+0.36%) |
Jun 12, 2015 | 62.14 | 62.55 | 61.97 | 62.16 | 155,202 | -0.16(-0.25%) |
Jun 11, 2015 | 62.35 | 62.81 | 62.08 | 62.32 | 118,424 | +0.18(+0.28%) |
Jun 10, 2015 | 61.65 | 62.29 | 61.09 | 62.15 | 223,719 | +0.99(+1.62%) |
Jun 09, 2015 | 61.16 | 61.53 | 60.42 | 61.16 | 152,900 | -0.19(-0.32%) |
Jun 08, 2015 | 61.68 | 62.39 | 61.25 | 61.35 | 232,192 | -0.43(-0.70%) |
Jun 05, 2015 | 61.29 | 61.89 | 60.83 | 61.79 | 183,860 | +0.55(+0.89%) |
Jun 04, 2015 | 61.81 | 62.13 | 60.70 | 61.24 | 187,979 | -0.82(-1.32%) |
Jun 03, 2015 | 61.50 | 62.22 | 61.20 | 62.06 | 442,563 | +0.66(+1.07%) |
Jun 02, 2015 | 60.87 | 61.89 | 60.87 | 61.41 | 144,620 | +0.15(+0.24%) |
Jun 01, 2015 | 61.75 | 61.36 | 60.60 | 61.26 | 135,280 | -0.10(-0.17%) |
May 29, 2015 | 61.87 | 62.16 | 60.94 | 61.36 | 204,819 | -0.69(-1.12%) |
May 28, 2015 | 61.67 | 62.32 | 61.55 | 62.05 | 269,140 | +0.09(+0.15%) |
May 27, 2015 | 61.29 | 62.05 | 60.41 | 61.96 | 326,494 | +0.95(+1.56%) |
May 26, 2015 | 61.53 | 61.76 | 60.52 | 61.01 | 386,308 | -0.81(-1.32%) |
May 22, 2015 | 62.41 | 61.82 | 61.82 | 61.82 | 161,801 | -0.70(-1.12%) |
May 21, 2015 | 62.20 | 62.56 | 61.89 | 62.53 | 285,042 | +0.34(+0.55%) |
May 20, 2015 | 62.37 | 62.37 | 61.74 | 62.18 | 179,546 | -0.14(-0.22%) |
May 19, 2015 | 62.57 | 62.82 | 62.07 | 62.32 | 234,005 | -0.37(-0.59%) |
May 18, 2015 | 62.06 | 62.69 | 61.82 | 62.69 | 347,191 | +0.59(+0.95%) |
May 15, 2015 | 62.13 | 62.61 | 61.63 | 62.10 | 219,280 | +0.05(+0.07%) |
May 14, 2015 | 61.95 | 62.23 | 61.24 | 62.05 | 288,181 | +0.52(+0.84%) |
May 13, 2015 | 61.88 | 62.01 | 60.83 | 61.54 | 218,885 | -0.07(-0.12%) |
May 12, 2015 | 61.90 | 61.91 | 60.28 | 61.61 | 251,706 | -0.39(-0.62%) |
May 11, 2015 | 61.46 | 62.82 | 61.33 | 62.00 | 357,201 | +0.71(+1.16%) |
May 08, 2015 | 61.63 | 61.63 | 58.87 | 61.29 | 637,378 | -0.11(-0.18%) |
May 07, 2015 | 61.81 | 63.43 | 61.35 | 61.40 | 482,991 | -0.55(-0.89%) |
May 06, 2015 | 62.20 | 62.33 | 61.39 | 61.95 | 282,421 | +0.12(+0.19%) |
May 05, 2015 | 62.88 | 63.53 | 61.41 | 61.83 | 310,456 | -1.41(-2.23%) |
May 04, 2015 | 64.11 | 64.24 | 62.97 | 63.24 | 290,573 | -0.63(-0.99%) |
May 01, 2015 | 63.81 | 64.35 | 63.04 | 63.88 | 360,999 | +0.06(+0.10%) |
Apr 30, 2015 | 63.92 | 64.25 | 63.16 | 63.81 | 431,296 | -0.38(-0.59%) |
Apr 29, 2015 | 64.18 | 65.00 | 63.76 | 64.19 | 288,506 | -0.48(-0.74%) |
Apr 28, 2015 | 64.42 | 64.99 | 63.99 | 64.67 | 174,904 | +0.16(+0.24%) |
Apr 27, 2015 | 65.45 | 65.76 | 64.35 | 64.51 | 263,951 | -0.85(-1.29%) |
Apr 24, 2015 | 65.67 | 66.12 | 65.06 | 65.36 | 244,740 | +0.03(+0.04%) |
Apr 23, 2015 | 64.74 | 65.63 | 64.40 | 65.33 | 206,420 | +0.28(+0.42%) |
Apr 22, 2015 | 65.58 | 65.58 | 64.77 | 65.05 | 229,769 | -0.35(-0.53%) |
Apr 21, 2015 | 64.58 | 65.58 | 64.27 | 65.40 | 304,965 | +1.24(+1.94%) |
Apr 20, 2015 | 62.58 | 64.21 | 62.47 | 64.16 | 320,441 | +2.14(+3.46%) |
Apr 17, 2015 | 62.62 | 62.73 | 61.55 | 62.02 | 279,245 | -1.34(-2.12%) |
Apr 16, 2015 | 62.86 | 63.96 | 62.23 | 63.36 | 317,380 | +0.48(+0.76%) |
Apr 15, 2015 | 63.22 | 63.22 | 62.20 | 62.88 | 209,552 | -0.08(-0.13%) |
Apr 14, 2015 | 62.63 | 63.09 | 61.94 | 62.96 | 237,068 | +0.40(+0.65%) |
Apr 13, 2015 | 62.96 | 63.67 | 62.39 | 62.56 | 185,891 | -0.21(-0.34%) |
Apr 10, 2015 | 62.01 | 62.83 | 61.29 | 62.77 | 205,231 | +1.01(+1.64%) |
Apr 09, 2015 | 62.14 | 62.45 | 61.19 | 61.76 | 226,271 | -0.48(-0.77%) |
Apr 08, 2015 | 61.68 | 62.58 | 61.68 | 62.24 | 246,589 | +0.52(+0.83%) |
Apr 07, 2015 | 62.61 | 63.01 | 61.71 | 61.72 | 155,076 | -0.77(-1.24%) |
Apr 06, 2015 | 61.62 | 63.04 | 61.62 | 62.50 | 270,643 | +0.68(+1.10%) |
Apr 02, 2015 | 60.85 | 61.81 | 61.81 | 61.81 | 307,328 | +0.69(+1.13%) |
Apr 01, 2015 | 60.46 | 61.24 | 60.32 | 61.12 | 321,123 | +0.71(+1.17%) |
Mar 31, 2015 | 62.37 | 62.37 | 60.25 | 60.42 | 933,671 | -2.50(-3.98%) |
Mar 30, 2015 | 62.27 | 62.99 | 61.93 | 62.92 | 211,964 | +0.86(+1.38%) |
Mar 27, 2015 | 61.62 | 62.34 | 60.98 | 62.06 | 226,046 | +0.52(+0.85%) |
Mar 26, 2015 | 61.24 | 62.04 | 60.78 | 61.54 | 291,004 | +0.23(+0.38%) |
Mar 25, 2015 | 64.30 | 64.30 | 61.29 | 61.31 | 723,209 | -3.04(-4.72%) |
Mar 24, 2015 | 64.40 | 65.11 | 64.24 | 64.34 | 231,799 | -0.26(-0.40%) |
Mar 23, 2015 | 64.45 | 64.91 | 63.82 | 64.60 | 258,610 | +0.15(+0.23%) |
Mar 20, 2015 | 64.55 | 66.69 | 64.19 | 64.45 | 612,126 | +0.40(+0.62%) |
Mar 19, 2015 | 63.45 | 64.10 | 63.29 | 64.06 | 307,657 | +0.62(+0.97%) |
Mar 18, 2015 | 62.08 | 63.63 | 61.75 | 63.44 | 520,731 | +1.14(+1.83%) |
Mar 17, 2015 | 62.27 | 62.55 | 61.74 | 62.30 | 308,924 | -0.31(-0.50%) |
Mar 16, 2015 | 62.39 | 63.18 | 61.95 | 62.62 | 253,736 | +0.58(+0.93%) |
Mar 13, 2015 | 62.37 | 62.46 | 61.67 | 62.04 | 260,422 | -0.29(-0.46%) |
Mar 12, 2015 | 61.63 | 62.62 | 61.28 | 62.32 | 380,406 | +0.66(+1.07%) |
Mar 11, 2015 | 61.39 | 61.80 | 60.79 | 61.66 | 241,555 | +0.31(+0.51%) |
Mar 10, 2015 | 62.05 | 62.16 | 61.09 | 61.35 | 363,098 | -1.09(-1.75%) |
Mar 09, 2015 | 62.42 | 62.86 | 62.05 | 62.44 | 266,273 | +0.30(+0.49%) |
Mar 06, 2015 | 62.78 | 63.58 | 61.99 | 62.14 | 211,653 | -1.13(-1.79%) |
Mar 05, 2015 | 63.27 | 63.66 | 62.39 | 63.27 | 227,134 | +0.18(+0.29%) |
Mar 04, 2015 | 62.72 | 63.33 | 62.87 | 63.08 | 376,051 | +0.21(+0.34%) |
Mar 03, 2015 | 63.01 | 63.30 | 62.35 | 62.87 | 308,150 | -0.27(-0.42%) |
Mar 02, 2015 | 62.05 | 63.20 | 61.88 | 63.14 | 295,661 | +1.28(+2.07%) |
Feb 27, 2015 | 62.30 | 62.82 | 61.68 | 61.86 | 216,838 | -0.61(-0.97%) |
Feb 26, 2015 | 61.85 | 62.73 | 61.40 | 62.47 | 263,745 | +0.46(+0.74%) |
Feb 25, 2015 | 62.05 | 62.46 | 61.23 | 62.01 | 237,697 | +0.03(+0.04%) |
Feb 24, 2015 | 61.71 | 62.08 | 61.08 | 61.98 | 270,220 | +0.19(+0.31%) |
Feb 23, 2015 | 61.74 | 61.87 | 60.72 | 61.79 | 344,710 | +0.01(+0.01%) |
Feb 20, 2015 | 61.71 | 61.83 | 60.57 | 61.78 | 271,293 | +0.20(+0.33%) |
Feb 19, 2015 | 61.27 | 61.84 | 61.17 | 61.58 | 346,305 | +0.31(+0.50%) |
Feb 18, 2015 | 60.89 | 61.32 | 60.54 | 61.27 | 460,718 | +0.37(+0.60%) |
Feb 17, 2015 | 60.47 | 61.07 | 60.39 | 60.90 | 544,671 | +0.61(+1.02%) |
Feb 13, 2015 | 60.45 | 60.29 | 60.29 | 60.29 | 2,199,834 | +5.76(+10.56%) |
Feb 12, 2015 | 54.79 | 54.95 | 54.09 | 54.53 | 357,929 | -0.05(-0.10%) |
Feb 11, 2015 | 54.64 | 54.80 | 54.07 | 54.58 | 178,111 | -0.24(-0.43%) |
Feb 10, 2015 | 54.66 | 54.97 | 54.15 | 54.82 | 290,950 | +0.41(+0.76%) |
Feb 09, 2015 | 54.23 | 55.15 | 53.78 | 54.41 | 571,962 | +0.09(+0.17%) |
Feb 06, 2015 | 54.37 | 54.78 | 53.96 | 54.32 | 367,939 | +0.11(+0.20%) |
Feb 05, 2015 | 54.03 | 54.36 | 53.74 | 54.21 | 256,436 | +0.49(+0.90%) |
Feb 04, 2015 | 53.77 | 54.52 | 53.54 | 53.72 | 240,053 | -0.05(-0.10%) |
Feb 03, 2015 | 53.22 | 53.83 | 52.56 | 53.78 | 384,645 | +0.85(+1.61%) |
Feb 02, 2015 | 52.78 | 52.94 | 51.74 | 52.93 | 289,994 | +0.32(+0.61%) |
Jan 30, 2015 | 53.70 | 53.75 | 52.50 | 52.61 | 386,653 | -1.25(-2.31%) |
Jan 29, 2015 | 53.95 | 53.95 | 53.12 | 53.85 | 456,077 | -0.13(-0.24%) |
Jan 28, 2015 | 54.89 | 55.02 | 53.92 | 53.98 | 272,282 | -0.51(-0.94%) |
Jan 27, 2015 | 54.96 | 54.96 | 54.29 | 54.49 | 300,441 | -0.85(-1.54%) |
Jan 26, 2015 | 55.36 | 55.41 | 54.75 | 55.34 | 316,858 | +0.09(+0.17%) |
Jan 23, 2015 | 54.95 | 55.49 | 54.74 | 55.25 | 274,332 | +0.27(+0.50%) |
Jan 22, 2015 | 54.84 | 54.98 | 54.20 | 54.98 | 530,801 | +0.53(+0.98%) |
Jan 21, 2015 | 54.48 | 55.11 | 54.00 | 54.45 | 315,104 | -0.33(-0.60%) |
Jan 20, 2015 | 56.23 | 56.42 | 54.69 | 54.78 | 299,683 | -1.28(-2.29%) |
Jan 16, 2015 | 54.77 | 56.10 | 54.51 | 56.06 | 279,630 | +1.07(+1.95%) |
Jan 15, 2015 | 56.31 | 56.53 | 54.37 | 54.99 | 457,021 | -1.01(-1.80%) |
Jan 14, 2015 | 55.86 | 56.57 | 55.26 | 55.99 | 263,125 | -0.52(-0.92%) |
Jan 13, 2015 | 56.32 | 56.86 | 55.51 | 56.52 | 351,689 | +0.25(+0.44%) |
Jan 12, 2015 | 56.25 | 56.65 | 55.62 | 56.27 | 309,035 | +0.26(+0.46%) |
Jan 09, 2015 | 56.09 | 56.52 | 55.91 | 56.01 | 314,567 | -0.02(-0.03%) |
Jan 08, 2015 | 55.52 | 56.18 | 55.36 | 56.03 | 475,562 | +1.08(+1.97%) |
Jan 07, 2015 | 55.04 | 55.36 | 54.31 | 54.95 | 319,702 | +0.22(+0.40%) |
Jan 06, 2015 | 55.23 | 55.46 | 54.14 | 54.73 | 317,917 | -0.46(-0.83%) |
Jan 05, 2015 | 55.96 | 56.22 | 54.96 | 55.19 | 422,267 | -0.91(-1.62%) |
Jan 02, 2015 | 57.22 | 57.37 | 55.41 | 56.10 | 295,860 | -0.69(-1.21%) |
Dec 31, 2014 | 57.67 | 56.78 | 56.78 | 56.78 | 240,434 | -0.64(-1.12%) |
Dec 30, 2014 | 57.46 | 57.79 | 57.27 | 57.42 | 159,491 | +0.01(+0.02%) |
Dec 29, 2014 | 58.06 | 58.19 | 57.05 | 57.41 | 294,486 | -0.53(-0.92%) |
Dec 26, 2014 | 57.86 | 58.21 | 57.19 | 57.95 | 217,920 | +0.14(+0.24%) |
Dec 24, 2014 | 58.50 | 57.81 | 57.81 | 57.81 | 112,792 | -0.42(-0.72%) |
Dec 23, 2014 | 58.63 | 58.66 | 57.84 | 58.23 | 394,160 | -0.04(-0.06%) |
Dec 22, 2014 | 57.50 | 58.27 | 57.50 | 58.27 | 249,680 | +0.97(+1.69%) |
Dec 19, 2014 | 57.10 | 57.61 | 56.64 | 57.30 | 655,071 | +0.21(+0.37%) |
Dec 18, 2014 | 56.39 | 57.30 | 55.39 | 57.08 | 378,248 | +1.52(+2.74%) |
Dec 17, 2014 | 54.93 | 55.57 | 54.28 | 55.56 | 462,347 | +0.86(+1.57%) |
Dec 16, 2014 | 54.98 | 56.26 | 54.63 | 54.70 | 704,463 | -0.60(-1.09%) |
Dec 15, 2014 | 54.30 | 55.55 | 54.25 | 55.31 | 561,073 | +1.43(+2.65%) |
Dec 12, 2014 | 54.54 | 54.99 | 53.56 | 53.88 | 379,572 | -1.36(-2.45%) |
Dec 11, 2014 | 55.35 | 56.14 | 54.81 | 55.23 | 271,375 | +0.23(+0.42%) |
Dec 10, 2014 | 55.46 | 55.90 | 54.82 | 55.01 | 330,616 | -0.52(-0.94%) |
Dec 09, 2014 | 53.49 | 55.67 | 53.45 | 55.53 | 578,110 | +1.44(+2.66%) |
Dec 08, 2014 | 55.69 | 55.69 | 54.03 | 54.09 | 547,975 | -1.67(-2.99%) |
Dec 05, 2014 | 55.64 | 55.98 | 55.40 | 55.76 | 355,079 | +0.07(+0.13%) |
Dec 04, 2014 | 55.05 | 55.70 | 54.04 | 55.68 | 531,102 | +0.43(+0.78%) |
Dec 03, 2014 | 52.66 | 55.34 | 52.66 | 55.25 | 596,665 | +3.08(+5.90%) |
Dec 02, 2014 | 51.75 | 52.50 | 51.71 | 52.18 | 230,211 | +0.41(+0.80%) |
Dec 01, 2014 | 51.79 | 52.26 | 51.37 | 51.76 | 348,718 | -0.02(-0.04%) |
Nov 28, 2014 | 52.41 | 52.51 | 51.72 | 51.78 | 183,963 | -0.37(-0.70%) |
Nov 26, 2014 | 51.82 | 52.15 | 52.15 | 52.15 | 259,651 | +0.47(+0.90%) |
Nov 25, 2014 | 51.42 | 51.77 | 51.10 | 51.68 | 264,386 | +0.23(+0.44%) |
Nov 24, 2014 | 51.24 | 51.55 | 51.03 | 51.45 | 266,284 | +0.28(+0.55%) |
Nov 21, 2014 | 51.81 | 51.99 | 50.88 | 51.17 | 192,460 | +0.12(+0.23%) |
Nov 20, 2014 | 51.01 | 51.26 | 50.69 | 51.05 | 192,433 | -0.23(-0.45%) |
Nov 19, 2014 | 51.11 | 51.43 | 50.86 | 51.28 | 677,725 | +0.28(+0.56%) |
Nov 18, 2014 | 50.95 | 51.32 | 50.90 | 50.99 | 213,550 | +0.27(+0.54%) |
Nov 17, 2014 | 51.31 | 51.54 | 50.30 | 50.72 | 177,091 | -0.74(-1.44%) |
Nov 14, 2014 | 50.84 | 51.72 | 50.44 | 51.46 | 365,610 | +0.79(+1.55%) |
Nov 13, 2014 | 51.15 | 51.36 | 50.61 | 50.67 | 182,297 | -0.36(-0.71%) |
Nov 12, 2014 | 51.20 | 51.35 | 50.81 | 51.04 | 163,042 | -0.30(-0.59%) |
Nov 11, 2014 | 50.80 | 51.38 | 50.43 | 51.34 | 156,327 | +0.54(+1.06%) |
Nov 10, 2014 | 50.71 | 50.89 | 50.31 | 50.80 | 188,291 | +0.16(+0.32%) |
Nov 07, 2014 | 50.58 | 50.80 | 50.19 | 50.63 | 297,672 | +0.16(+0.32%) |
Nov 06, 2014 | 49.74 | 50.83 | 49.74 | 50.47 | 364,814 | +0.95(+1.91%) |
Nov 05, 2014 | 50.20 | 50.49 | 49.22 | 49.52 | 350,282 | -0.12(-0.24%) |
Nov 04, 2014 | 49.64 | 50.18 | 49.36 | 49.64 | 276,112 | -0.06(-0.13%) |