Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 59.82 | 60.17 | 59.54 | 59.79 | 273,474 | -0.31(-0.52%) |
Aug 28, 2015 | 59.66 | 60.14 | 59.42 | 60.10 | 209,788 | +0.04(+0.07%) |
Aug 27, 2015 | 59.66 | 60.14 | 58.96 | 60.06 | 316,555 | +0.84(+1.42%) |
Aug 26, 2015 | 59.20 | 59.27 | 58.06 | 59.21 | 339,387 | +1.04(+1.79%) |
Aug 25, 2015 | 60.25 | 60.44 | 58.11 | 58.17 | 358,217 | -0.54(-0.92%) |
Aug 24, 2015 | 57.52 | 60.02 | 57.39 | 58.72 | 580,593 | -1.30(-2.16%) |
Aug 21, 2015 | 59.58 | 60.46 | 59.51 | 60.01 | 499,763 | -0.41(-0.68%) |
Aug 20, 2015 | 60.93 | 61.32 | 60.36 | 60.42 | 267,201 | -0.92(-1.50%) |
Aug 19, 2015 | 61.71 | 61.88 | 60.85 | 61.34 | 232,518 | -0.64(-1.03%) |
Aug 18, 2015 | 61.95 | 62.38 | 61.65 | 61.98 | 166,825 | -0.23(-0.37%) |
Aug 17, 2015 | 61.80 | 62.43 | 61.38 | 62.21 | 182,099 | +0.20(+0.31%) |
Aug 14, 2015 | 61.24 | 62.07 | 61.11 | 62.02 | 198,002 | +0.75(+1.22%) |
Aug 13, 2015 | 60.81 | 61.76 | 60.62 | 61.27 | 272,670 | +0.22(+0.36%) |
Aug 12, 2015 | 60.92 | 61.80 | 60.30 | 61.05 | 239,522 | -0.36(-0.58%) |
Aug 11, 2015 | 61.60 | 62.09 | 60.89 | 61.40 | 435,616 | -0.66(-1.06%) |
Aug 10, 2015 | 61.25 | 62.22 | 61.10 | 62.06 | 204,454 | +1.00(+1.64%) |
Aug 07, 2015 | 60.61 | 61.16 | 60.30 | 61.06 | 271,053 | +0.37(+0.61%) |
Aug 06, 2015 | 61.05 | 61.34 | 60.53 | 60.69 | 274,111 | -0.39(-0.64%) |
Aug 05, 2015 | 60.49 | 61.55 | 60.45 | 61.08 | 281,018 | +0.78(+1.30%) |
Aug 04, 2015 | 59.82 | 60.53 | 59.67 | 60.30 | 366,648 | +0.58(+0.97%) |
Aug 03, 2015 | 60.16 | 60.41 | 59.06 | 59.72 | 410,439 | -0.45(-0.75%) |
Jul 31, 2015 | 60.17 | 60.99 | 59.91 | 60.17 | 702,180 | +0.26(+0.43%) |
Jul 30, 2015 | 58.87 | 60.30 | 58.63 | 59.91 | 1,443,515 | +1.02(+1.73%) |
Jul 29, 2015 | 56.81 | 59.82 | 56.37 | 58.89 | 854,771 | +3.59(+6.50%) |
Jul 28, 2015 | 54.69 | 55.34 | 54.38 | 55.30 | 274,650 | +0.82(+1.50%) |
Jul 27, 2015 | 54.34 | 54.65 | 53.90 | 54.48 | 287,457 | -0.08(-0.15%) |
Jul 24, 2015 | 55.08 | 55.32 | 54.34 | 54.56 | 344,167 | -0.63(-1.14%) |
Jul 23, 2015 | 55.81 | 55.90 | 55.14 | 55.19 | 177,325 | -0.48(-0.86%) |
Jul 22, 2015 | 55.64 | 56.10 | 55.62 | 55.67 | 357,672 | -0.07(-0.13%) |
Jul 21, 2015 | 56.34 | 56.63 | 55.62 | 55.74 | 241,910 | -0.78(-1.38%) |
Jul 20, 2015 | 56.39 | 56.62 | 56.20 | 56.51 | 227,244 | +0.03(+0.05%) |
Jul 17, 2015 | 56.68 | 56.84 | 56.34 | 56.49 | 244,768 | -0.33(-0.58%) |
Jul 16, 2015 | 56.74 | 57.04 | 56.66 | 56.81 | 159,300 | +0.32(+0.56%) |
Jul 15, 2015 | 56.44 | 56.80 | 56.22 | 56.50 | 305,022 | +0.00(+0.00%) |
Jul 14, 2015 | 56.57 | 56.81 | 56.36 | 56.50 | 344,048 | -0.28(-0.50%) |
Jul 13, 2015 | 56.35 | 56.86 | 56.35 | 56.78 | 296,561 | +0.51(+0.91%) |
Jul 10, 2015 | 56.51 | 56.95 | 56.12 | 56.27 | 196,422 | +0.24(+0.43%) |
Jul 09, 2015 | 56.45 | 56.58 | 55.89 | 56.03 | 408,060 | -0.03(-0.05%) |
Jul 08, 2015 | 56.45 | 56.89 | 55.89 | 56.05 | 397,052 | -0.76(-1.34%) |
Jul 07, 2015 | 56.32 | 56.87 | 56.05 | 56.81 | 297,365 | +0.41(+0.72%) |
Jul 06, 2015 | 56.06 | 56.54 | 55.82 | 56.41 | 260,049 | +0.04(+0.08%) |
Jul 02, 2015 | 56.66 | 56.36 | 56.36 | 56.36 | 224,653 | -0.05(-0.09%) |
Jul 01, 2015 | 56.67 | 56.88 | 56.32 | 56.42 | 491,268 | +0.07(+0.13%) |
Jun 30, 2015 | 56.61 | 56.81 | 56.21 | 56.35 | 541,217 | +0.03(+0.05%) |
Jun 29, 2015 | 56.68 | 57.04 | 56.27 | 56.32 | 297,094 | -0.65(-1.15%) |
Jun 26, 2015 | 56.90 | 57.11 | 56.60 | 56.97 | 341,277 | +0.18(+0.31%) |
Jun 25, 2015 | 57.15 | 57.51 | 56.58 | 56.80 | 367,868 | -0.15(-0.26%) |
Jun 24, 2015 | 57.54 | 57.71 | 56.88 | 56.95 | 214,092 | -0.65(-1.12%) |
Jun 23, 2015 | 57.94 | 57.99 | 57.26 | 57.59 | 431,150 | -0.28(-0.49%) |
Jun 22, 2015 | 58.00 | 58.00 | 57.56 | 57.87 | 267,249 | +0.19(+0.32%) |
Jun 19, 2015 | 57.70 | 58.17 | 57.47 | 57.69 | 523,083 | +0.02(+0.03%) |
Jun 18, 2015 | 57.39 | 57.73 | 56.98 | 57.67 | 238,154 | +0.41(+0.71%) |
Jun 17, 2015 | 57.33 | 57.43 | 56.66 | 57.26 | 346,960 | -0.08(-0.14%) |
Jun 16, 2015 | 56.82 | 58.12 | 56.55 | 57.34 | 655,260 | +0.56(+0.98%) |
Jun 15, 2015 | 56.60 | 56.80 | 56.21 | 56.79 | 373,076 | -0.27(-0.48%) |
Jun 12, 2015 | 56.99 | 57.21 | 56.67 | 57.06 | 280,358 | -0.18(-0.31%) |
Jun 11, 2015 | 56.75 | 57.27 | 56.73 | 57.24 | 254,306 | +0.48(+0.84%) |
Jun 10, 2015 | 56.81 | 57.04 | 56.59 | 56.76 | 299,828 | +0.08(+0.14%) |
Jun 09, 2015 | 56.33 | 56.84 | 56.18 | 56.68 | 415,542 | +0.35(+0.63%) |
Jun 08, 2015 | 56.76 | 57.02 | 56.16 | 56.33 | 377,368 | -0.47(-0.82%) |
Jun 05, 2015 | 56.35 | 56.83 | 56.06 | 56.80 | 390,900 | +0.32(+0.56%) |
Jun 04, 2015 | 56.33 | 56.77 | 56.13 | 56.48 | 646,264 | -0.19(-0.34%) |
Jun 03, 2015 | 56.77 | 57.04 | 56.51 | 56.67 | 602,985 | +0.17(+0.30%) |
Jun 02, 2015 | 56.40 | 57.11 | 56.08 | 56.51 | 342,329 | +0.04(+0.08%) |
Jun 01, 2015 | 56.57 | 56.79 | 55.94 | 56.46 | 459,741 | +0.11(+0.20%) |
May 29, 2015 | 57.11 | 57.30 | 56.24 | 56.35 | 257,367 | -0.64(-1.12%) |
May 28, 2015 | 56.90 | 57.17 | 56.62 | 56.98 | 310,159 | +0.01(+0.02%) |
May 27, 2015 | 56.57 | 57.04 | 56.41 | 56.97 | 292,933 | +0.45(+0.80%) |
May 26, 2015 | 56.97 | 57.11 | 56.27 | 56.52 | 324,318 | -0.47(-0.82%) |
May 22, 2015 | 57.21 | 56.99 | 56.99 | 56.99 | 354,919 | -0.37(-0.65%) |
May 21, 2015 | 57.64 | 57.66 | 57.04 | 57.36 | 481,254 | -0.48(-0.83%) |
May 20, 2015 | 58.40 | 58.45 | 57.68 | 57.84 | 193,030 | -0.56(-0.95%) |
May 19, 2015 | 58.08 | 58.59 | 57.99 | 58.40 | 356,838 | +0.38(+0.65%) |
May 18, 2015 | 57.54 | 58.17 | 57.40 | 58.02 | 249,152 | +0.41(+0.71%) |
May 15, 2015 | 57.62 | 57.78 | 57.33 | 57.61 | 241,764 | -0.01(-0.02%) |
May 14, 2015 | 57.11 | 57.80 | 57.11 | 57.62 | 806,617 | +0.78(+1.37%) |
May 13, 2015 | 56.52 | 56.99 | 56.52 | 56.84 | 680,500 | +0.72(+1.29%) |
May 12, 2015 | 55.56 | 56.29 | 55.12 | 56.12 | 493,953 | +0.40(+0.71%) |
May 11, 2015 | 55.64 | 55.85 | 55.64 | 55.72 | 567,502 | -0.09(-0.16%) |
May 08, 2015 | 56.28 | 56.28 | 55.62 | 55.81 | 591,472 | +0.14(+0.25%) |
May 07, 2015 | 55.68 | 55.78 | 55.42 | 55.67 | 791,553 | -0.09(-0.16%) |
May 06, 2015 | 55.75 | 55.95 | 55.32 | 55.75 | 725,355 | +0.09(+0.16%) |
May 05, 2015 | 56.32 | 56.62 | 55.55 | 55.67 | 746,102 | -0.85(-1.50%) |
May 04, 2015 | 56.85 | 57.42 | 56.46 | 56.51 | 1,044,284 | -0.08(-0.14%) |
May 01, 2015 | 56.77 | 57.37 | 55.67 | 56.59 | 1,545,936 | +1.75(+3.19%) |
Apr 30, 2015 | 54.91 | 55.48 | 54.78 | 54.84 | 461,038 | -0.42(-0.77%) |
Apr 29, 2015 | 55.35 | 55.44 | 54.89 | 55.27 | 290,407 | -0.20(-0.37%) |
Apr 28, 2015 | 55.42 | 55.71 | 55.18 | 55.47 | 287,605 | -0.01(-0.02%) |
Apr 27, 2015 | 56.00 | 56.19 | 55.27 | 55.48 | 556,136 | -0.19(-0.35%) |
Apr 24, 2015 | 55.55 | 55.81 | 55.10 | 55.67 | 321,206 | +0.31(+0.56%) |
Apr 23, 2015 | 55.16 | 55.51 | 55.16 | 55.37 | 329,771 | +0.05(+0.10%) |
Apr 22, 2015 | 55.14 | 55.83 | 54.93 | 55.31 | 192,426 | +0.14(+0.26%) |
Apr 21, 2015 | 55.52 | 55.67 | 54.98 | 55.17 | 268,207 | -0.08(-0.14%) |
Apr 20, 2015 | 55.48 | 55.65 | 55.18 | 55.25 | 341,172 | -0.03(-0.05%) |
Apr 17, 2015 | 55.17 | 55.41 | 54.52 | 55.28 | 353,476 | -0.15(-0.27%) |
Apr 16, 2015 | 55.70 | 55.88 | 55.27 | 55.43 | 432,542 | +0.01(+0.02%) |
Apr 15, 2015 | 55.93 | 55.95 | 55.34 | 55.42 | 281,296 | -0.26(-0.47%) |
Apr 14, 2015 | 55.83 | 56.06 | 55.54 | 55.68 | 364,768 | -0.11(-0.21%) |
Apr 13, 2015 | 55.46 | 56.01 | 55.43 | 55.80 | 390,273 | -0.05(-0.09%) |
Apr 10, 2015 | 55.81 | 55.92 | 55.58 | 55.85 | 359,231 | +0.14(+0.25%) |
Apr 09, 2015 | 55.67 | 55.82 | 55.30 | 55.71 | 217,512 | -0.08(-0.14%) |
Apr 08, 2015 | 55.52 | 55.86 | 55.29 | 55.79 | 209,879 | +0.27(+0.49%) |
Apr 07, 2015 | 55.68 | 55.86 | 55.41 | 55.52 | 178,944 | -0.24(-0.43%) |
Apr 06, 2015 | 55.35 | 55.80 | 55.21 | 55.75 | 446,831 | +0.20(+0.36%) |
Apr 02, 2015 | 55.87 | 55.55 | 55.55 | 55.55 | 394,123 | -0.44(-0.79%) |
Apr 01, 2015 | 55.93 | 56.15 | 55.26 | 55.99 | 458,601 | +0.11(+0.20%) |
Mar 31, 2015 | 55.65 | 56.12 | 55.60 | 55.88 | 397,534 | -0.16(-0.28%) |
Mar 30, 2015 | 55.78 | 56.28 | 55.65 | 56.04 | 299,463 | +0.46(+0.82%) |
Mar 27, 2015 | 55.45 | 55.70 | 55.21 | 55.58 | 185,279 | +0.18(+0.32%) |
Mar 26, 2015 | 55.26 | 55.57 | 55.16 | 55.40 | 289,024 | +0.00(+0.00%) |
Mar 25, 2015 | 55.80 | 56.22 | 55.30 | 55.40 | 393,346 | -0.46(-0.82%) |
Mar 24, 2015 | 55.65 | 56.11 | 55.54 | 55.86 | 542,328 | +0.10(+0.17%) |
Mar 23, 2015 | 55.73 | 56.21 | 55.45 | 55.76 | 376,309 | +0.14(+0.25%) |
Mar 20, 2015 | 56.06 | 56.25 | 55.60 | 55.62 | 691,609 | -0.36(-0.64%) |
Mar 19, 2015 | 56.06 | 56.41 | 55.59 | 55.98 | 337,216 | -0.27(-0.48%) |
Mar 18, 2015 | 55.85 | 56.77 | 55.62 | 56.26 | 522,599 | +0.30(+0.53%) |
Mar 17, 2015 | 55.99 | 56.24 | 55.04 | 55.96 | 381,505 | -0.16(-0.28%) |
Mar 16, 2015 | 55.80 | 56.30 | 55.70 | 56.11 | 220,358 | +0.61(+1.09%) |
Mar 13, 2015 | 55.80 | 56.06 | 55.30 | 55.51 | 269,488 | -0.40(-0.72%) |
Mar 12, 2015 | 56.04 | 56.44 | 55.62 | 55.91 | 355,426 | +0.18(+0.32%) |
Mar 11, 2015 | 56.08 | 56.14 | 55.16 | 55.74 | 543,594 | -0.34(-0.61%) |
Mar 10, 2015 | 55.97 | 56.32 | 55.77 | 56.08 | 373,102 | -0.38(-0.67%) |
Mar 09, 2015 | 56.41 | 56.91 | 56.22 | 56.46 | 294,336 | -0.08(-0.14%) |
Mar 06, 2015 | 57.00 | 57.19 | 56.23 | 56.54 | 308,246 | -0.67(-1.17%) |
Mar 05, 2015 | 57.67 | 57.99 | 56.85 | 57.21 | 288,935 | -0.52(-0.90%) |
Mar 04, 2015 | 57.99 | 57.96 | 57.96 | 57.72 | 261,714 | -0.24(-0.41%) |
Mar 03, 2015 | 58.13 | 58.45 | 57.71 | 57.96 | 212,426 | -0.54(-0.92%) |
Mar 02, 2015 | 57.94 | 58.55 | 57.65 | 58.50 | 285,581 | +0.55(+0.96%) |
Feb 27, 2015 | 58.21 | 58.39 | 57.67 | 57.94 | 300,961 | -0.34(-0.59%) |
Feb 26, 2015 | 57.93 | 58.37 | 57.83 | 58.29 | 192,078 | +0.36(+0.62%) |
Feb 25, 2015 | 58.22 | 58.39 | 57.57 | 57.93 | 357,619 | -0.40(-0.68%) |
Feb 24, 2015 | 58.18 | 58.41 | 57.78 | 58.32 | 271,639 | +0.03(+0.05%) |
Feb 23, 2015 | 57.99 | 58.41 | 57.68 | 58.30 | 190,968 | +0.09(+0.15%) |
Feb 20, 2015 | 58.01 | 58.29 | 57.30 | 58.21 | 308,490 | +0.29(+0.50%) |
Feb 19, 2015 | 57.54 | 58.30 | 57.30 | 57.92 | 252,228 | +0.01(+0.02%) |
Feb 18, 2015 | 57.17 | 57.91 | 57.17 | 57.91 | 385,970 | +0.51(+0.89%) |
Feb 17, 2015 | 56.41 | 57.79 | 56.41 | 57.40 | 327,685 | +0.61(+1.07%) |
Feb 13, 2015 | 56.40 | 56.79 | 56.79 | 56.79 | 154,148 | +0.43(+0.76%) |
Feb 12, 2015 | 56.26 | 56.78 | 56.01 | 56.36 | 503,275 | +0.34(+0.61%) |
Feb 11, 2015 | 55.86 | 56.34 | 55.75 | 56.02 | 517,662 | -0.04(-0.08%) |
Feb 10, 2015 | 56.33 | 56.57 | 55.78 | 56.06 | 604,321 | +0.07(+0.13%) |
Feb 09, 2015 | 56.33 | 56.68 | 55.58 | 55.99 | 707,468 | -0.60(-1.06%) |
Feb 06, 2015 | 56.38 | 58.59 | 56.09 | 56.59 | 1,054,888 | +0.46(+0.82%) |
Feb 05, 2015 | 56.07 | 56.60 | 55.77 | 56.13 | 443,551 | +0.52(+0.93%) |
Feb 04, 2015 | 55.65 | 56.27 | 55.38 | 55.61 | 462,542 | -0.22(-0.39%) |
Feb 03, 2015 | 56.00 | 56.67 | 55.69 | 55.83 | 381,045 | -0.06(-0.11%) |
Feb 02, 2015 | 55.62 | 56.17 | 55.17 | 55.89 | 597,593 | +0.38(+0.68%) |
Jan 30, 2015 | 55.05 | 55.73 | 54.70 | 55.52 | 435,816 | +0.10(+0.17%) |
Jan 29, 2015 | 54.88 | 55.62 | 54.00 | 55.42 | 285,633 | +0.80(+1.47%) |
Jan 28, 2015 | 55.57 | 55.93 | 54.44 | 54.62 | 415,080 | -0.70(-1.27%) |
Jan 27, 2015 | 55.47 | 55.90 | 55.07 | 55.32 | 579,540 | -0.77(-1.38%) |
Jan 26, 2015 | 55.93 | 56.31 | 55.58 | 56.10 | 331,893 | +0.26(+0.46%) |
Jan 23, 2015 | 56.70 | 56.85 | 55.83 | 55.84 | 271,155 | -0.83(-1.47%) |
Jan 22, 2015 | 56.59 | 56.99 | 55.90 | 56.67 | 465,292 | +0.32(+0.57%) |
Jan 21, 2015 | 55.89 | 56.67 | 55.75 | 56.35 | 190,035 | +0.11(+0.20%) |
Jan 20, 2015 | 56.31 | 56.90 | 55.76 | 56.24 | 226,809 | -0.23(-0.40%) |
Jan 16, 2015 | 55.82 | 56.65 | 55.50 | 56.46 | 175,241 | +0.60(+1.08%) |
Jan 15, 2015 | 56.63 | 56.95 | 55.57 | 55.86 | 345,150 | -0.72(-1.27%) |
Jan 14, 2015 | 56.30 | 56.91 | 55.96 | 56.58 | 254,200 | -0.50(-0.87%) |
Jan 13, 2015 | 57.62 | 58.27 | 56.28 | 57.08 | 315,398 | -0.18(-0.31%) |
Jan 12, 2015 | 57.36 | 57.93 | 56.95 | 57.25 | 245,535 | -0.09(-0.15%) |
Jan 09, 2015 | 58.18 | 58.42 | 57.30 | 57.34 | 257,558 | -0.56(-0.97%) |
Jan 08, 2015 | 56.73 | 57.93 | 56.73 | 57.90 | 348,611 | +1.60(+2.85%) |
Jan 07, 2015 | 56.50 | 56.59 | 55.94 | 56.30 | 298,441 | +0.32(+0.58%) |
Jan 06, 2015 | 56.80 | 56.93 | 55.60 | 55.97 | 330,201 | -0.60(-1.07%) |
Jan 05, 2015 | 57.98 | 58.36 | 56.05 | 56.58 | 675,549 | -1.80(-3.08%) |
Jan 02, 2015 | 58.73 | 59.27 | 57.72 | 58.37 | 256,495 | -0.17(-0.28%) |
Dec 31, 2014 | 59.63 | 58.54 | 58.54 | 58.54 | 278,599 | -1.10(-1.85%) |
Dec 30, 2014 | 59.84 | 60.14 | 59.48 | 59.64 | 112,904 | -0.25(-0.41%) |
Dec 29, 2014 | 59.20 | 60.10 | 59.20 | 59.89 | 127,673 | +0.46(+0.77%) |
Dec 26, 2014 | 59.44 | 59.70 | 58.94 | 59.43 | 110,014 | +0.26(+0.44%) |
Dec 24, 2014 | 58.71 | 59.17 | 59.17 | 59.17 | 103,218 | +0.11(+0.18%) |
Dec 23, 2014 | 58.83 | 59.22 | 58.53 | 59.06 | 280,012 | +0.31(+0.52%) |
Dec 22, 2014 | 59.04 | 59.12 | 58.57 | 58.76 | 222,793 | -0.04(-0.06%) |
Dec 19, 2014 | 58.37 | 58.92 | 58.35 | 58.79 | 716,361 | +0.46(+0.78%) |
Dec 18, 2014 | 57.97 | 58.49 | 57.35 | 58.34 | 256,322 | +1.18(+2.07%) |
Dec 17, 2014 | 56.30 | 57.21 | 55.68 | 57.16 | 269,177 | +1.26(+2.26%) |
Dec 16, 2014 | 55.84 | 56.42 | 55.53 | 55.89 | 291,829 | -0.04(-0.06%) |
Dec 15, 2014 | 56.80 | 56.95 | 55.89 | 55.93 | 186,242 | -0.68(-1.21%) |
Dec 12, 2014 | 57.19 | 57.36 | 56.57 | 56.61 | 156,932 | -0.91(-1.58%) |
Dec 11, 2014 | 57.65 | 57.98 | 57.14 | 57.52 | 148,361 | +0.25(+0.44%) |
Dec 10, 2014 | 58.01 | 58.01 | 57.12 | 57.27 | 200,032 | -0.76(-1.31%) |
Dec 09, 2014 | 57.27 | 58.06 | 57.10 | 58.03 | 219,962 | +0.33(+0.58%) |
Dec 08, 2014 | 57.97 | 58.31 | 57.51 | 57.70 | 258,529 | -0.33(-0.57%) |
Dec 05, 2014 | 58.09 | 58.43 | 57.89 | 58.03 | 266,946 | -0.27(-0.47%) |
Dec 04, 2014 | 58.20 | 58.59 | 57.85 | 58.30 | 237,826 | +0.12(+0.21%) |
Dec 03, 2014 | 57.40 | 58.23 | 57.32 | 58.18 | 265,115 | +0.95(+1.65%) |
Dec 02, 2014 | 57.10 | 57.71 | 57.05 | 57.23 | 294,039 | +0.22(+0.38%) |
Dec 01, 2014 | 56.77 | 57.28 | 56.52 | 57.02 | 221,360 | -0.13(-0.23%) |
Nov 28, 2014 | 57.28 | 57.45 | 56.86 | 57.15 | 119,925 | -0.04(-0.06%) |
Nov 26, 2014 | 57.20 | 57.18 | 57.18 | 57.18 | 181,888 | +0.02(+0.03%) |
Nov 25, 2014 | 57.32 | 57.32 | 56.95 | 57.16 | 211,283 | -0.06(-0.11%) |
Nov 24, 2014 | 57.11 | 57.26 | 56.95 | 57.23 | 145,692 | +0.21(+0.37%) |
Nov 21, 2014 | 57.19 | 57.29 | 56.67 | 57.02 | 247,094 | +0.31(+0.54%) |
Nov 20, 2014 | 56.37 | 56.97 | 56.37 | 56.71 | 184,568 | -0.07(-0.12%) |
Nov 19, 2014 | 56.93 | 56.93 | 56.48 | 56.78 | 233,658 | -0.14(-0.25%) |
Nov 18, 2014 | 57.41 | 57.64 | 56.81 | 56.92 | 439,314 | -0.43(-0.75%) |
Nov 17, 2014 | 56.89 | 57.46 | 56.76 | 57.35 | 341,103 | +0.57(+1.00%) |
Nov 14, 2014 | 56.85 | 57.15 | 56.58 | 56.78 | 335,993 | -0.11(-0.18%) |
Nov 13, 2014 | 57.28 | 57.58 | 56.68 | 56.88 | 135,987 | -0.19(-0.34%) |
Nov 12, 2014 | 56.88 | 57.13 | 56.72 | 57.08 | 203,122 | -0.08(-0.14%) |
Nov 11, 2014 | 57.37 | 57.69 | 56.97 | 57.16 | 333,201 | -0.25(-0.44%) |
Nov 10, 2014 | 56.79 | 57.43 | 56.73 | 57.41 | 372,308 | +0.68(+1.20%) |
Nov 07, 2014 | 56.03 | 56.80 | 55.93 | 56.73 | 493,227 | +0.85(+1.52%) |
Nov 06, 2014 | 55.69 | 56.08 | 55.32 | 55.88 | 246,382 | +0.14(+0.25%) |
Nov 05, 2014 | 55.00 | 55.78 | 54.55 | 55.74 | 508,426 | +1.16(+2.13%) |
Nov 04, 2014 | 53.87 | 54.62 | 53.72 | 54.57 | 383,455 | +0.51(+0.94%) |
Nov 03, 2014 | 54.06 | 54.55 | 53.79 | 54.06 | 612,037 | -0.20(-0.37%) |
Oct 31, 2014 | 50.88 | 54.66 | 50.88 | 54.27 | 1,197,962 | +0.46(+0.86%) |
Oct 30, 2014 | 52.92 | 53.93 | 52.64 | 53.80 | 384,589 | +0.59(+1.11%) |
Oct 29, 2014 | 53.48 | 53.67 | 52.75 | 53.21 | 279,924 | -0.19(-0.36%) |
Oct 28, 2014 | 53.00 | 53.62 | 52.76 | 53.40 | 291,670 | +0.77(+1.46%) |
Oct 27, 2014 | 53.51 | 53.99 | 52.32 | 52.63 | 456,052 | -1.35(-2.50%) |
Oct 24, 2014 | 53.81 | 54.13 | 53.60 | 53.99 | 179,072 | +0.12(+0.23%) |
Oct 23, 2014 | 53.34 | 54.38 | 53.08 | 53.86 | 505,647 | +1.04(+1.96%) |
Oct 22, 2014 | 53.55 | 53.93 | 52.79 | 52.83 | 317,683 | -0.58(-1.08%) |
Oct 21, 2014 | 52.56 | 53.45 | 52.56 | 53.40 | 401,922 | +1.05(+2.02%) |
Oct 20, 2014 | 51.19 | 52.38 | 50.97 | 52.35 | 565,014 | +1.17(+2.28%) |
Oct 17, 2014 | 50.83 | 51.50 | 50.61 | 51.18 | 1,223,642 | +0.92(+1.82%) |
Oct 16, 2014 | 48.60 | 50.38 | 48.53 | 50.26 | 698,405 | +0.88(+1.78%) |
Oct 15, 2014 | 48.48 | 49.77 | 48.47 | 49.38 | 742,542 | +0.22(+0.44%) |
Oct 14, 2014 | 49.31 | 49.49 | 48.83 | 49.16 | 724,370 | +0.18(+0.37%) |
Oct 13, 2014 | 50.05 | 50.67 | 48.85 | 48.98 | 633,813 | -1.15(-2.30%) |
Oct 10, 2014 | 51.20 | 51.56 | 50.08 | 50.13 | 464,039 | -0.92(-1.81%) |
Oct 09, 2014 | 52.22 | 52.42 | 50.76 | 51.06 | 418,247 | -1.19(-2.27%) |
Oct 08, 2014 | 51.46 | 52.33 | 50.86 | 52.24 | 304,074 | +0.85(+1.65%) |
Oct 07, 2014 | 52.38 | 52.38 | 51.37 | 51.40 | 422,469 | -1.12(-2.13%) |
Oct 06, 2014 | 52.53 | 52.88 | 52.23 | 52.51 | 238,521 | +0.10(+0.20%) |
Oct 03, 2014 | 51.96 | 52.50 | 51.88 | 52.41 | 322,777 | +0.68(+1.31%) |
Oct 02, 2014 | 51.75 | 52.02 | 51.36 | 51.73 | 243,343 | +0.06(+0.12%) |
Oct 01, 2014 | 52.66 | 52.96 | 51.54 | 51.67 | 600,928 | -1.26(-2.37%) |
Sep 30, 2014 | 53.69 | 53.69 | 52.83 | 52.92 | 377,721 | -0.92(-1.70%) |
Sep 29, 2014 | 53.06 | 53.85 | 52.92 | 53.84 | 356,394 | +0.32(+0.60%) |
Sep 26, 2014 | 53.08 | 53.62 | 52.88 | 53.52 | 437,532 | +0.47(+0.89%) |
Sep 25, 2014 | 52.95 | 53.19 | 52.81 | 53.04 | 435,409 | -0.14(-0.26%) |
Sep 24, 2014 | 52.97 | 53.38 | 52.84 | 53.18 | 268,569 | +0.05(+0.10%) |
Sep 23, 2014 | 53.28 | 53.60 | 53.12 | 53.13 | 317,535 | -0.23(-0.42%) |
Sep 22, 2014 | 53.27 | 53.49 | 52.94 | 53.36 | 338,719 | +0.03(+0.07%) |
Sep 19, 2014 | 53.72 | 54.06 | 53.31 | 53.32 | 671,354 | -0.38(-0.71%) |
Sep 18, 2014 | 54.01 | 54.22 | 53.65 | 53.71 | 351,397 | +0.10(+0.18%) |
Sep 17, 2014 | 54.52 | 54.61 | 53.58 | 53.61 | 393,149 | -0.96(-1.76%) |
Sep 16, 2014 | 54.70 | 54.96 | 54.41 | 54.57 | 302,612 | -0.15(-0.27%) |
Sep 15, 2014 | 54.82 | 54.82 | 54.30 | 54.72 | 212,107 | +0.05(+0.10%) |
Sep 12, 2014 | 55.40 | 55.57 | 54.47 | 54.67 | 240,797 | -0.95(-1.71%) |
Sep 11, 2014 | 55.31 | 55.70 | 55.14 | 55.62 | 156,640 | +0.22(+0.39%) |
Sep 10, 2014 | 55.69 | 55.69 | 55.20 | 55.40 | 216,722 | -0.30(-0.53%) |
Sep 09, 2014 | 56.24 | 56.24 | 55.38 | 55.70 | 298,793 | -0.72(-1.28%) |
Sep 08, 2014 | 56.68 | 56.99 | 56.12 | 56.42 | 208,500 | -0.43(-0.75%) |
Sep 05, 2014 | 56.55 | 56.85 | 56.24 | 56.85 | 186,405 | +0.40(+0.71%) |
Sep 04, 2014 | 56.24 | 56.57 | 55.73 | 56.44 | 270,172 | +0.50(+0.89%) |
Sep 03, 2014 | 56.38 | 56.40 | 55.82 | 55.95 | 161,647 | -0.32(-0.57%) |