Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 50.39 | 51.13 | 50.00 | 50.65 | 2,217,066 | +0.84(+1.69%) |
Sep 29, 2015 | 50.30 | 50.96 | 49.45 | 49.81 | 3,802,583 | -0.56(-1.11%) |
Sep 28, 2015 | 52.11 | 52.29 | 50.17 | 50.37 | 2,843,770 | -2.21(-4.20%) |
Sep 25, 2015 | 53.87 | 54.47 | 51.65 | 52.58 | 2,895,746 | -0.27(-0.51%) |
Sep 24, 2015 | 53.14 | 53.14 | 51.98 | 52.85 | 2,787,439 | -0.68(-1.27%) |
Sep 23, 2015 | 55.16 | 55.53 | 53.16 | 53.53 | 2,833,113 | -1.19(-2.17%) |
Sep 22, 2015 | 53.27 | 54.86 | 53.26 | 54.72 | 3,345,505 | +0.74(+1.37%) |
Sep 21, 2015 | 54.57 | 55.77 | 53.47 | 53.98 | 5,421,667 | +1.07(+2.02%) |
Sep 18, 2015 | 53.36 | 54.29 | 52.64 | 52.91 | 3,883,812 | -0.92(-1.71%) |
Sep 17, 2015 | 54.86 | 55.12 | 53.18 | 53.83 | 3,197,482 | -0.82(-1.50%) |
Sep 16, 2015 | 53.22 | 55.35 | 52.81 | 54.65 | 5,056,213 | +1.28(+2.40%) |
Sep 15, 2015 | 53.83 | 54.00 | 51.96 | 53.37 | 5,671,814 | -0.42(-0.78%) |
Sep 14, 2015 | 53.77 | 54.78 | 53.15 | 53.79 | 5,079,876 | -0.22(-0.41%) |
Sep 11, 2015 | 54.60 | 54.65 | 52.91 | 54.01 | 12,927,073 | +0.47(+0.88%) |
Sep 10, 2015 | 60.07 | 60.80 | 52.88 | 53.54 | 31,683,964 | -10.51(-16.41%) |
Sep 09, 2015 | 66.39 | 66.44 | 61.22 | 64.05 | 4,523,239 | -1.84(-2.79%) |
Sep 08, 2015 | 66.33 | 66.99 | 65.35 | 65.89 | 3,116,430 | +0.21(+0.32%) |
Sep 04, 2015 | 64.59 | 65.68 | 65.68 | 65.68 | 2,222,700 | +0.73(+1.12%) |
Sep 03, 2015 | 66.05 | 66.88 | 64.60 | 64.95 | 3,005,621 | -0.41(-0.63%) |
Sep 02, 2015 | 63.85 | 65.48 | 63.66 | 65.36 | 3,224,745 | +2.29(+3.63%) |
Sep 01, 2015 | 62.82 | 63.76 | 62.22 | 63.07 | 1,858,846 | -0.94(-1.47%) |
Aug 31, 2015 | 63.08 | 64.43 | 63.08 | 64.01 | 2,125,307 | +0.84(+1.33%) |
Aug 28, 2015 | 62.62 | 63.48 | 61.97 | 63.17 | 1,456,135 | +0.53(+0.85%) |
Aug 27, 2015 | 61.60 | 63.70 | 61.30 | 62.64 | 2,907,096 | +2.33(+3.86%) |
Aug 26, 2015 | 60.33 | 60.77 | 59.05 | 60.31 | 2,525,361 | +1.61(+2.74%) |
Aug 25, 2015 | 61.50 | 61.90 | 58.69 | 58.70 | 1,859,439 | -0.37(-0.63%) |
Aug 24, 2015 | 58.40 | 60.80 | 55.16 | 59.07 | 3,460,362 | -2.88(-4.65%) |
Aug 21, 2015 | 62.37 | 63.06 | 60.87 | 61.95 | 2,081,012 | -1.01(-1.60%) |
Aug 20, 2015 | 64.81 | 64.88 | 62.80 | 62.96 | 1,679,282 | -2.40(-3.67%) |
Aug 19, 2015 | 66.43 | 66.43 | 65.05 | 65.36 | 1,387,889 | -1.34(-2.01%) |
Aug 18, 2015 | 66.35 | 66.98 | 66.15 | 66.70 | 1,712,936 | +0.33(+0.50%) |
Aug 17, 2015 | 65.15 | 66.50 | 64.57 | 66.37 | 1,712,219 | +1.20(+1.84%) |
Aug 14, 2015 | 64.27 | 65.37 | 64.15 | 65.17 | 1,196,678 | +0.67(+1.04%) |
Aug 13, 2015 | 63.30 | 64.95 | 63.20 | 64.50 | 1,316,869 | +1.48(+2.35%) |
Aug 12, 2015 | 63.72 | 64.12 | 61.38 | 63.02 | 2,099,061 | -1.43(-2.22%) |
Aug 11, 2015 | 63.34 | 64.75 | 62.76 | 64.45 | 1,520,051 | +0.46(+0.72%) |
Aug 10, 2015 | 63.05 | 64.40 | 62.62 | 63.99 | 1,626,215 | +1.62(+2.60%) |
Aug 07, 2015 | 62.16 | 62.48 | 61.34 | 62.37 | 1,327,987 | +0.10(+0.16%) |
Aug 06, 2015 | 62.91 | 62.98 | 61.94 | 62.27 | 1,608,125 | -0.42(-0.67%) |
Aug 05, 2015 | 62.43 | 63.13 | 62.43 | 62.69 | 1,433,708 | +0.12(+0.19%) |
Aug 04, 2015 | 62.26 | 63.24 | 61.85 | 62.57 | 1,452,441 | +0.70(+1.13%) |
Aug 03, 2015 | 62.78 | 62.96 | 61.13 | 61.87 | 1,654,016 | -0.99(-1.57%) |
Jul 31, 2015 | 63.29 | 63.58 | 62.59 | 62.86 | 1,486,599 | -0.21(-0.33%) |
Jul 30, 2015 | 63.67 | 63.83 | 62.84 | 63.07 | 1,614,783 | -0.67(-1.05%) |
Jul 29, 2015 | 63.17 | 63.86 | 62.45 | 63.74 | 1,355,125 | +0.52(+0.82%) |
Jul 28, 2015 | 61.29 | 63.73 | 61.25 | 63.22 | 2,047,675 | +2.05(+3.35%) |
Jul 27, 2015 | 60.79 | 61.44 | 59.86 | 61.17 | 2,211,511 | -0.07(-0.11%) |
Jul 24, 2015 | 62.07 | 62.75 | 60.48 | 61.24 | 1,991,789 | -0.76(-1.23%) |
Jul 23, 2015 | 63.29 | 64.82 | 61.90 | 62.00 | 1,953,990 | -0.86(-1.37%) |
Jul 22, 2015 | 62.45 | 63.27 | 62.22 | 62.86 | 1,463,106 | +0.09(+0.14%) |
Jul 21, 2015 | 63.43 | 63.74 | 62.34 | 62.77 | 1,415,830 | -0.59(-0.93%) |
Jul 20, 2015 | 62.90 | 63.73 | 62.77 | 63.36 | 888,839 | +0.42(+0.67%) |
Jul 17, 2015 | 62.90 | 63.17 | 62.26 | 62.94 | 1,360,216 | +0.16(+0.25%) |
Jul 16, 2015 | 63.31 | 63.57 | 62.28 | 62.78 | 1,372,447 | -0.64(-1.01%) |
Jul 15, 2015 | 63.77 | 64.10 | 63.31 | 63.42 | 1,427,143 | -0.50(-0.78%) |
Jul 14, 2015 | 64.21 | 64.40 | 63.68 | 63.92 | 1,127,357 | -0.19(-0.30%) |
Jul 13, 2015 | 63.44 | 64.48 | 63.39 | 64.11 | 1,311,817 | +1.12(+1.77%) |
Jul 10, 2015 | 63.23 | 63.48 | 62.17 | 62.99 | 2,090,214 | +0.53(+0.86%) |
Jul 09, 2015 | 64.81 | 65.20 | 62.39 | 62.46 | 2,206,394 | -1.51(-2.36%) |
Jul 08, 2015 | 65.04 | 65.63 | 63.83 | 63.97 | 1,399,612 | -1.71(-2.60%) |
Jul 07, 2015 | 64.73 | 65.94 | 63.25 | 65.68 | 2,141,490 | +1.38(+2.15%) |
Jul 06, 2015 | 64.87 | 65.55 | 63.95 | 64.30 | 1,855,760 | -0.88(-1.34%) |
Jul 02, 2015 | 64.92 | 65.17 | 65.17 | 65.17 | 1,365,700 | +0.12(+0.19%) |
Jul 01, 2015 | 65.69 | 65.99 | 64.75 | 65.05 | 1,462,912 | -0.25(-0.38%) |
Jun 30, 2015 | 65.46 | 65.47 | 64.25 | 65.30 | 1,688,326 | +0.50(+0.77%) |
Jun 29, 2015 | 66.50 | 66.71 | 64.73 | 64.80 | 1,616,689 | -2.29(-3.41%) |
Jun 26, 2015 | 67.14 | 68.48 | 66.60 | 67.09 | 10,089,356 | -0.47(-0.70%) |
Jun 25, 2015 | 67.67 | 68.13 | 67.20 | 67.56 | 1,415,360 | +0.14(+0.21%) |
Jun 24, 2015 | 68.83 | 68.88 | 67.38 | 67.42 | 1,638,848 | -1.38(-2.01%) |
Jun 23, 2015 | 66.72 | 68.83 | 66.34 | 68.80 | 4,439,561 | +2.46(+3.71%) |
Jun 22, 2015 | 66.37 | 66.91 | 66.00 | 66.34 | 1,753,931 | +0.35(+0.53%) |
Jun 19, 2015 | 66.00 | 66.75 | 65.70 | 65.99 | 3,001,280 | -0.62(-0.93%) |
Jun 18, 2015 | 67.08 | 67.64 | 66.59 | 66.61 | 1,467,496 | -0.32(-0.48%) |
Jun 17, 2015 | 67.24 | 67.55 | 66.64 | 66.93 | 1,555,430 | -0.33(-0.49%) |
Jun 16, 2015 | 67.00 | 67.63 | 66.61 | 67.26 | 1,411,882 | +0.44(+0.66%) |
Jun 15, 2015 | 66.29 | 67.46 | 65.82 | 66.82 | 1,831,132 | +0.34(+0.51%) |
Jun 12, 2015 | 65.60 | 66.72 | 65.51 | 66.48 | 1,945,460 | +0.41(+0.62%) |
Jun 11, 2015 | 65.55 | 66.18 | 64.76 | 66.07 | 4,759,530 | -0.70(-1.05%) |
Jun 10, 2015 | 68.55 | 68.62 | 65.70 | 66.77 | 5,547,262 | -1.50(-2.20%) |
Jun 09, 2015 | 65.71 | 68.35 | 65.00 | 68.27 | 15,995,899 | +6.75(+10.97%) |
Jun 08, 2015 | 63.50 | 63.73 | 60.78 | 61.52 | 5,431,900 | -2.28(-3.57%) |
Jun 05, 2015 | 61.93 | 64.05 | 61.80 | 63.80 | 3,550,145 | +2.45(+3.99%) |
Jun 04, 2015 | 60.70 | 61.84 | 60.05 | 61.35 | 1,395,572 | +0.08(+0.13%) |
Jun 03, 2015 | 60.02 | 61.77 | 59.32 | 61.27 | 2,322,559 | +1.47(+2.46%) |
Jun 02, 2015 | 60.33 | 60.65 | 58.25 | 59.80 | 3,876,453 | -0.18(-0.30%) |
Jun 01, 2015 | 60.29 | 60.99 | 59.71 | 59.98 | 2,097,157 | +0.19(+0.32%) |
May 29, 2015 | 61.09 | 61.65 | 59.60 | 59.79 | 2,754,855 | -1.44(-2.35%) |
May 28, 2015 | 61.16 | 61.75 | 60.91 | 61.23 | 1,266,073 | +0.11(+0.19%) |
May 27, 2015 | 59.75 | 61.73 | 59.30 | 61.12 | 1,985,831 | +0.84(+1.40%) |
May 26, 2015 | 60.32 | 61.28 | 59.79 | 60.27 | 2,050,019 | -0.89(-1.46%) |
May 22, 2015 | 60.52 | 61.16 | 61.16 | 61.16 | 2,901,000 | +0.66(+1.09%) |
May 21, 2015 | 61.44 | 61.57 | 60.07 | 60.50 | 3,704,642 | -1.41(-2.28%) |
May 20, 2015 | 62.87 | 62.91 | 60.96 | 61.91 | 2,346,643 | -1.09(-1.73%) |
May 19, 2015 | 64.31 | 64.95 | 62.97 | 63.00 | 1,962,257 | -1.58(-2.45%) |
May 18, 2015 | 64.13 | 65.36 | 64.10 | 64.58 | 1,340,547 | +0.09(+0.15%) |
May 15, 2015 | 65.32 | 65.56 | 64.45 | 64.49 | 996,539 | -0.71(-1.09%) |
May 14, 2015 | 64.41 | 65.65 | 63.58 | 65.20 | 1,186,010 | +0.79(+1.23%) |
May 13, 2015 | 64.69 | 65.14 | 64.05 | 64.41 | 1,089,358 | -0.29(-0.45%) |
May 12, 2015 | 65.53 | 65.53 | 63.83 | 64.70 | 1,253,965 | -0.97(-1.48%) |
May 11, 2015 | 65.49 | 66.18 | 65.02 | 65.67 | 1,161,027 | +0.18(+0.27%) |
May 08, 2015 | 65.57 | 66.28 | 65.32 | 65.49 | 837,441 | +0.18(+0.28%) |
May 07, 2015 | 64.87 | 66.00 | 64.57 | 65.31 | 1,088,811 | +0.28(+0.42%) |
May 06, 2015 | 64.72 | 65.14 | 64.05 | 65.03 | 1,356,580 | +0.72(+1.13%) |
May 05, 2015 | 64.57 | 65.10 | 64.03 | 64.31 | 1,237,590 | -0.45(-0.69%) |
May 04, 2015 | 64.10 | 64.91 | 63.42 | 64.76 | 2,053,757 | +1.19(+1.87%) |
May 01, 2015 | 63.90 | 64.73 | 63.41 | 63.57 | 2,271,301 | -0.07(-0.11%) |
Apr 30, 2015 | 64.48 | 65.09 | 63.55 | 63.64 | 1,807,723 | -1.06(-1.64%) |
Apr 29, 2015 | 64.58 | 65.06 | 63.72 | 64.70 | 1,363,921 | +0.04(+0.06%) |
Apr 28, 2015 | 65.36 | 65.57 | 63.96 | 64.66 | 1,220,189 | -0.91(-1.39%) |
Apr 27, 2015 | 67.50 | 67.66 | 65.52 | 65.57 | 1,124,865 | -1.37(-2.05%) |
Apr 24, 2015 | 66.43 | 67.39 | 66.16 | 66.94 | 844,808 | +0.46(+0.69%) |
Apr 23, 2015 | 65.50 | 66.82 | 65.35 | 66.48 | 855,725 | +0.81(+1.23%) |
Apr 22, 2015 | 66.36 | 66.50 | 65.63 | 65.67 | 685,977 | -0.68(-1.02%) |
Apr 21, 2015 | 65.99 | 66.68 | 65.73 | 66.35 | 779,948 | +0.16(+0.24%) |
Apr 20, 2015 | 65.97 | 66.41 | 65.52 | 66.19 | 1,506,119 | -0.51(-0.76%) |
Apr 17, 2015 | 66.91 | 67.18 | 66.42 | 66.70 | 1,240,741 | -0.80(-1.19%) |
Apr 16, 2015 | 67.36 | 68.08 | 67.10 | 67.50 | 870,595 | +0.11(+0.16%) |
Apr 15, 2015 | 67.58 | 68.22 | 67.25 | 67.39 | 1,004,831 | -0.26(-0.38%) |
Apr 14, 2015 | 68.00 | 68.14 | 66.93 | 67.65 | 1,987,612 | -0.55(-0.81%) |
Apr 13, 2015 | 68.87 | 69.12 | 68.01 | 68.20 | 1,160,661 | -0.66(-0.96%) |
Apr 10, 2015 | 69.71 | 70.00 | 68.84 | 68.86 | 2,025,148 | -0.91(-1.30%) |
Apr 09, 2015 | 68.25 | 69.90 | 68.08 | 69.77 | 2,672,303 | +1.06(+1.55%) |
Apr 08, 2015 | 68.00 | 69.94 | 67.90 | 68.70 | 4,911,540 | +2.30(+3.46%) |
Apr 07, 2015 | 64.46 | 67.33 | 64.11 | 66.41 | 3,183,896 | +2.00(+3.11%) |
Apr 06, 2015 | 63.59 | 65.16 | 63.40 | 64.41 | 1,703,676 | +1.06(+1.67%) |
Apr 02, 2015 | 62.84 | 63.34 | 63.34 | 63.34 | 1,168,600 | +0.24(+0.39%) |
Apr 01, 2015 | 64.30 | 64.30 | 62.62 | 63.10 | 1,608,744 | -0.92(-1.44%) |
Mar 31, 2015 | 65.50 | 65.55 | 64.01 | 64.02 | 1,816,366 | -0.81(-1.25%) |
Mar 30, 2015 | 64.43 | 65.85 | 64.43 | 64.83 | 1,831,544 | +0.51(+0.79%) |
Mar 27, 2015 | 63.74 | 64.50 | 62.63 | 64.32 | 2,901,647 | +0.35(+0.55%) |
Mar 26, 2015 | 62.54 | 66.68 | 61.80 | 63.97 | 8,887,423 | +3.01(+4.93%) |
Mar 25, 2015 | 63.30 | 63.40 | 60.69 | 60.96 | 4,815,049 | -2.34(-3.70%) |
Mar 24, 2015 | 63.31 | 64.36 | 63.17 | 63.30 | 2,277,748 | -0.41(-0.64%) |
Mar 23, 2015 | 64.53 | 64.55 | 62.59 | 63.71 | 3,779,445 | -2.03(-3.09%) |
Mar 20, 2015 | 64.47 | 66.18 | 64.31 | 65.74 | 3,122,769 | +1.34(+2.08%) |
Mar 19, 2015 | 63.75 | 64.54 | 63.75 | 64.40 | 1,234,711 | +0.00(+0.00%) |
Mar 18, 2015 | 64.40 | 64.64 | 63.43 | 64.40 | 1,280,253 | -0.02(-0.03%) |
Mar 17, 2015 | 63.50 | 64.50 | 63.37 | 64.42 | 1,092,984 | +0.81(+1.27%) |
Mar 16, 2015 | 63.23 | 64.00 | 63.21 | 63.61 | 824,211 | +0.49(+0.78%) |
Mar 13, 2015 | 63.13 | 64.10 | 62.71 | 63.12 | 1,746,920 | +0.30(+0.49%) |
Mar 12, 2015 | 62.39 | 63.22 | 61.67 | 62.81 | 1,389,088 | +0.54(+0.88%) |
Mar 11, 2015 | 61.93 | 62.68 | 61.75 | 62.27 | 891,874 | +0.19(+0.31%) |
Mar 10, 2015 | 62.16 | 62.59 | 61.60 | 62.08 | 1,482,619 | -0.16(-0.26%) |
Mar 09, 2015 | 62.30 | 62.49 | 61.38 | 62.24 | 2,136,819 | -0.06(-0.10%) |
Mar 06, 2015 | 62.16 | 62.59 | 60.55 | 62.30 | 5,404,131 | -2.55(-3.92%) |
Mar 05, 2015 | 65.64 | 68.00 | 64.73 | 64.84 | 2,183,278 | -0.67(-1.03%) |
Mar 04, 2015 | 65.70 | 65.87 | 64.95 | 65.52 | 1,459,779 | -0.35(-0.53%) |
Mar 03, 2015 | 67.17 | 67.47 | 65.85 | 65.87 | 1,664,178 | -1.62(-2.40%) |
Mar 02, 2015 | 68.59 | 68.99 | 66.54 | 67.49 | 1,733,561 | -0.95(-1.39%) |
Feb 27, 2015 | 66.65 | 68.69 | 66.42 | 68.44 | 2,116,616 | +1.96(+2.95%) |
Feb 26, 2015 | 67.20 | 67.47 | 66.30 | 66.48 | 1,123,122 | -0.61(-0.91%) |
Feb 25, 2015 | 66.16 | 67.69 | 65.83 | 67.09 | 1,334,658 | +0.99(+1.50%) |
Feb 24, 2015 | 66.10 | 66.69 | 65.77 | 66.10 | 808,055 | +0.02(+0.03%) |
Feb 23, 2015 | 67.00 | 67.25 | 65.97 | 66.08 | 1,215,765 | -1.29(-1.91%) |
Feb 20, 2015 | 67.06 | 67.55 | 66.36 | 67.37 | 1,038,550 | +0.48(+0.72%) |
Feb 19, 2015 | 66.42 | 67.90 | 66.42 | 66.89 | 1,299,395 | +0.47(+0.71%) |
Feb 18, 2015 | 65.77 | 66.99 | 65.50 | 66.42 | 1,075,537 | +0.42(+0.64%) |
Feb 17, 2015 | 65.51 | 66.24 | 64.85 | 66.00 | 1,140,705 | +0.02(+0.03%) |
Feb 13, 2015 | 66.20 | 65.98 | 65.98 | 65.98 | 1,133,400 | -0.06(-0.09%) |
Feb 12, 2015 | 65.63 | 66.40 | 64.70 | 66.04 | 1,145,000 | +0.45(+0.69%) |
Feb 11, 2015 | 65.13 | 65.85 | 64.85 | 65.59 | 972,559 | -0.16(-0.25%) |
Feb 10, 2015 | 65.54 | 66.15 | 65.18 | 65.75 | 978,307 | +0.32(+0.50%) |
Feb 09, 2015 | 64.29 | 65.67 | 64.21 | 65.43 | 1,311,366 | +1.00(+1.54%) |
Feb 06, 2015 | 65.23 | 65.46 | 64.04 | 64.44 | 1,959,940 | -0.86(-1.31%) |
Feb 05, 2015 | 65.74 | 65.99 | 64.91 | 65.29 | 1,624,587 | -0.37(-0.56%) |
Feb 04, 2015 | 66.40 | 66.95 | 65.58 | 65.66 | 1,764,838 | -0.83(-1.25%) |
Feb 03, 2015 | 65.59 | 66.74 | 65.22 | 66.49 | 2,051,439 | +0.97(+1.48%) |
Feb 02, 2015 | 66.24 | 66.47 | 64.83 | 65.52 | 2,317,454 | -0.72(-1.09%) |
Jan 30, 2015 | 66.90 | 66.97 | 65.85 | 66.24 | 2,603,700 | -0.95(-1.42%) |
Jan 29, 2015 | 65.98 | 67.46 | 65.82 | 67.19 | 2,094,136 | +1.03(+1.56%) |
Jan 28, 2015 | 67.55 | 67.69 | 66.04 | 66.16 | 1,664,901 | -1.32(-1.96%) |
Jan 27, 2015 | 66.13 | 67.71 | 65.55 | 67.48 | 1,901,114 | +0.72(+1.08%) |
Jan 26, 2015 | 65.94 | 66.76 | 65.18 | 66.76 | 2,095,876 | +0.56(+0.85%) |
Jan 23, 2015 | 65.77 | 66.71 | 65.40 | 66.20 | 4,607,730 | +2.44(+3.83%) |
Jan 22, 2015 | 63.03 | 64.28 | 62.37 | 63.76 | 1,996,770 | +0.90(+1.43%) |
Jan 21, 2015 | 63.00 | 63.59 | 62.52 | 62.86 | 1,685,472 | -0.14(-0.22%) |
Jan 20, 2015 | 63.00 | 63.23 | 62.29 | 63.00 | 1,698,109 | +0.00(+0.00%) |
Jan 16, 2015 | 62.25 | 63.05 | 61.36 | 63.00 | 2,405,858 | +0.49(+0.78%) |
Jan 15, 2015 | 63.47 | 63.90 | 62.05 | 62.51 | 2,383,047 | -0.89(-1.40%) |
Jan 14, 2015 | 62.32 | 63.40 | 61.50 | 63.40 | 3,441,674 | +0.34(+0.54%) |
Jan 13, 2015 | 62.70 | 64.27 | 62.69 | 63.06 | 3,620,023 | +0.47(+0.75%) |
Jan 12, 2015 | 62.40 | 63.80 | 61.36 | 62.59 | 10,326,367 | +3.96(+6.75%) |
Jan 09, 2015 | 58.87 | 59.22 | 57.85 | 58.63 | 2,238,051 | -0.44(-0.74%) |
Jan 08, 2015 | 58.25 | 59.65 | 58.00 | 59.07 | 5,225,299 | +1.42(+2.46%) |
Jan 07, 2015 | 56.27 | 58.01 | 56.16 | 57.65 | 5,047,075 | +2.08(+3.74%) |
Jan 06, 2015 | 55.84 | 56.15 | 54.42 | 55.57 | 3,406,183 | -0.39(-0.70%) |
Jan 05, 2015 | 56.34 | 57.48 | 55.68 | 55.96 | 3,151,861 | +0.62(+1.12%) |
Jan 02, 2015 | 56.01 | 56.80 | 54.65 | 55.34 | 1,648,662 | -0.45(-0.81%) |
Dec 31, 2014 | 55.63 | 55.79 | 55.79 | 55.79 | 1,782,900 | +0.04(+0.07%) |
Dec 30, 2014 | 54.50 | 55.92 | 54.32 | 55.75 | 1,544,591 | +0.37(+0.67%) |
Dec 29, 2014 | 54.92 | 56.40 | 54.72 | 55.38 | 2,633,664 | +0.61(+1.11%) |
Dec 26, 2014 | 54.36 | 55.03 | 54.31 | 54.77 | 963,256 | +0.37(+0.68%) |
Dec 24, 2014 | 54.35 | 54.40 | 54.40 | 54.40 | 510,300 | -0.16(-0.29%) |
Dec 23, 2014 | 53.95 | 55.16 | 53.91 | 54.56 | 1,933,156 | +0.60(+1.11%) |
Dec 22, 2014 | 53.89 | 54.41 | 53.55 | 53.96 | 1,770,811 | +0.46(+0.86%) |
Dec 19, 2014 | 53.14 | 53.63 | 52.54 | 53.50 | 2,825,850 | +0.35(+0.66%) |
Dec 18, 2014 | 54.00 | 54.10 | 52.57 | 53.15 | 2,575,970 | -0.09(-0.17%) |
Dec 17, 2014 | 52.57 | 53.35 | 52.39 | 53.24 | 2,301,740 | +0.74(+1.41%) |
Dec 16, 2014 | 53.44 | 53.84 | 52.35 | 52.50 | 3,208,153 | -1.37(-2.54%) |
Dec 15, 2014 | 52.91 | 54.41 | 52.65 | 53.87 | 4,582,568 | +0.92(+1.74%) |
Dec 12, 2014 | 51.09 | 53.88 | 50.93 | 52.95 | 9,110,891 | +2.00(+3.92%) |
Dec 11, 2014 | 49.89 | 52.17 | 49.65 | 50.95 | 15,889,899 | +4.25(+9.11%) |
Dec 10, 2014 | 48.09 | 48.72 | 46.49 | 46.70 | 7,328,539 | -1.03(-2.16%) |
Dec 09, 2014 | 45.72 | 47.88 | 45.71 | 47.73 | 5,842,295 | +2.80(+6.23%) |
Dec 08, 2014 | 45.53 | 45.70 | 44.36 | 44.93 | 3,616,325 | -0.58(-1.27%) |
Dec 05, 2014 | 45.94 | 46.11 | 44.97 | 45.51 | 3,049,215 | -0.41(-0.89%) |
Dec 04, 2014 | 45.90 | 47.18 | 45.60 | 45.92 | 3,486,607 | +0.21(+0.46%) |
Dec 03, 2014 | 46.06 | 46.59 | 45.39 | 45.71 | 2,407,198 | -0.35(-0.76%) |
Dec 02, 2014 | 46.49 | 47.00 | 45.81 | 46.06 | 2,137,258 | -0.98(-2.08%) |
Dec 01, 2014 | 48.19 | 48.23 | 46.82 | 47.04 | 2,797,266 | -1.15(-2.39%) |
Nov 28, 2014 | 48.63 | 48.93 | 48.12 | 48.19 | 968,262 | -0.15(-0.31%) |
Nov 26, 2014 | 49.08 | 48.34 | 48.34 | 48.34 | 1,749,800 | -0.33(-0.68%) |
Nov 25, 2014 | 47.39 | 49.34 | 47.15 | 48.67 | 5,251,663 | +1.74(+3.71%) |
Nov 24, 2014 | 46.90 | 47.32 | 46.30 | 46.93 | 3,844,476 | +0.02(+0.04%) |
Nov 21, 2014 | 46.60 | 47.15 | 45.94 | 46.91 | 2,402,412 | +1.03(+2.24%) |
Nov 20, 2014 | 45.60 | 47.18 | 45.30 | 45.88 | 2,910,605 | +0.28(+0.61%) |
Nov 19, 2014 | 44.97 | 45.69 | 44.62 | 45.60 | 1,548,952 | +0.80(+1.79%) |
Nov 18, 2014 | 45.30 | 45.97 | 44.73 | 44.80 | 3,126,475 | +0.38(+0.86%) |
Nov 17, 2014 | 44.98 | 45.08 | 44.24 | 44.42 | 1,485,277 | -0.57(-1.27%) |
Nov 14, 2014 | 44.27 | 45.34 | 44.15 | 44.99 | 1,980,100 | -0.20(-0.44%) |
Nov 13, 2014 | 45.77 | 46.25 | 44.87 | 45.19 | 3,556,824 | -0.47(-1.03%) |
Nov 12, 2014 | 43.18 | 45.95 | 43.15 | 45.66 | 3,809,111 | +2.48(+5.74%) |
Nov 11, 2014 | 43.18 | 43.35 | 42.66 | 43.18 | 1,396,147 | -0.12(-0.28%) |
Nov 10, 2014 | 43.69 | 44.55 | 42.81 | 43.30 | 1,550,793 | -0.46(-1.05%) |
Nov 07, 2014 | 42.45 | 43.89 | 42.36 | 43.76 | 1,800,454 | +0.98(+2.29%) |
Nov 06, 2014 | 41.21 | 42.99 | 41.21 | 42.78 | 1,872,408 | +1.49(+3.61%) |
Nov 05, 2014 | 41.58 | 41.71 | 41.13 | 41.29 | 905,010 | -0.23(-0.55%) |
Nov 04, 2014 | 41.77 | 41.77 | 40.87 | 41.52 | 1,270,236 | -0.41(-0.98%) |
Nov 03, 2014 | 41.77 | 42.18 | 41.52 | 41.93 | 1,143,390 | +0.28(+0.67%) |
Oct 31, 2014 | 42.13 | 42.24 | 41.43 | 41.65 | 1,082,201 | -0.03(-0.07%) |
Oct 30, 2014 | 40.56 | 42.06 | 40.48 | 41.68 | 1,059,693 | +0.50(+1.21%) |
Oct 29, 2014 | 41.50 | 41.65 | 40.75 | 41.18 | 1,238,762 | -0.55(-1.32%) |
Oct 28, 2014 | 41.50 | 41.77 | 40.75 | 41.73 | 1,206,956 | +0.22(+0.53%) |
Oct 27, 2014 | 41.12 | 41.84 | 41.40 | 41.51 | 1,190,545 | +0.11(+0.27%) |
Oct 24, 2014 | 41.39 | 41.73 | 40.80 | 41.40 | 849,912 | -0.01(-0.02%) |
Oct 23, 2014 | 41.51 | 42.37 | 40.94 | 41.41 | 1,483,916 | +0.56(+1.37%) |
Oct 22, 2014 | 41.20 | 42.09 | 40.85 | 40.85 | 1,452,645 | -0.35(-0.85%) |
Oct 21, 2014 | 40.74 | 41.28 | 40.62 | 41.20 | 1,232,338 | +0.71(+1.75%) |
Oct 20, 2014 | 38.87 | 40.60 | 38.76 | 40.49 | 2,779,079 | +1.65(+4.25%) |
Oct 17, 2014 | 40.27 | 40.37 | 38.67 | 38.84 | 1,653,440 | -1.16(-2.90%) |
Oct 16, 2014 | 38.67 | 40.07 | 38.30 | 40.00 | 2,593,026 | +0.40(+1.01%) |
Oct 15, 2014 | 38.99 | 39.85 | 37.86 | 39.60 | 2,233,688 | +0.16(+0.41%) |
Oct 14, 2014 | 39.22 | 40.20 | 39.15 | 39.44 | 3,898,546 | +0.36(+0.92%) |
Oct 13, 2014 | 40.37 | 40.66 | 39.01 | 39.08 | 2,510,683 | -1.27(-3.15%) |
Oct 10, 2014 | 41.08 | 41.33 | 40.12 | 40.35 | 1,504,939 | -0.72(-1.75%) |
Oct 09, 2014 | 41.96 | 42.00 | 40.93 | 41.07 | 1,830,285 | -1.16(-2.75%) |
Oct 08, 2014 | 41.17 | 42.32 | 40.91 | 42.23 | 1,942,459 | +1.23(+3.00%) |
Oct 07, 2014 | 40.91 | 41.24 | 40.65 | 41.00 | 1,435,459 | -0.33(-0.80%) |
Oct 06, 2014 | 42.39 | 42.39 | 41.06 | 41.33 | 1,374,814 | -0.74(-1.76%) |
Oct 03, 2014 | 42.58 | 43.00 | 41.87 | 42.07 | 1,857,854 | -0.29(-0.68%) |
Oct 02, 2014 | 41.43 | 42.66 | 40.07 | 42.36 | 4,868,541 | +0.90(+2.17%) |