Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 59.52 | 59.71 | 59.25 | 59.27 | 1,609,548 | -0.43(-0.73%) |
May 28, 2015 | 59.58 | 59.75 | 59.42 | 59.71 | 1,351,257 | +0.01(+0.01%) |
May 27, 2015 | 59.53 | 59.94 | 59.24 | 59.70 | 1,655,057 | +0.44(+0.74%) |
May 26, 2015 | 59.82 | 59.97 | 58.97 | 59.26 | 1,911,001 | -0.66(-1.10%) |
May 22, 2015 | 59.96 | 59.92 | 59.92 | 59.92 | 1,209,116 | -0.09(-0.15%) |
May 21, 2015 | 59.88 | 60.11 | 59.88 | 60.01 | 1,130,137 | -0.07(-0.12%) |
May 20, 2015 | 60.15 | 60.33 | 59.86 | 60.08 | 1,154,011 | -0.12(-0.20%) |
May 19, 2015 | 60.46 | 60.60 | 60.06 | 60.20 | 1,437,865 | -0.13(-0.22%) |
May 18, 2015 | 59.87 | 60.48 | 59.85 | 60.33 | 974,833 | +0.43(+0.71%) |
May 15, 2015 | 60.28 | 60.40 | 59.73 | 59.91 | 2,136,329 | -0.32(-0.52%) |
May 14, 2015 | 60.00 | 60.31 | 59.66 | 60.22 | 1,088,189 | +0.59(+0.99%) |
May 13, 2015 | 59.44 | 59.75 | 59.22 | 59.63 | 1,864,531 | +0.04(+0.06%) |
May 12, 2015 | 59.73 | 59.79 | 59.01 | 59.60 | 1,365,576 | -0.38(-0.64%) |
May 11, 2015 | 60.00 | 60.31 | 59.93 | 59.98 | 1,385,034 | -0.02(-0.04%) |
May 08, 2015 | 59.74 | 60.19 | 59.68 | 60.00 | 1,557,883 | +0.68(+1.15%) |
May 07, 2015 | 59.19 | 59.47 | 58.98 | 59.32 | 3,051,508 | +0.10(+0.16%) |
May 06, 2015 | 59.93 | 60.15 | 58.89 | 59.22 | 1,527,294 | -0.57(-0.95%) |
May 05, 2015 | 59.88 | 60.33 | 59.66 | 59.79 | 1,325,168 | -0.39(-0.65%) |
May 04, 2015 | 60.16 | 60.29 | 59.91 | 60.18 | 1,368,124 | +0.32(+0.53%) |
May 01, 2015 | 59.83 | 59.93 | 59.47 | 59.86 | 1,231,512 | +0.23(+0.38%) |
Apr 30, 2015 | 59.88 | 60.35 | 59.39 | 59.63 | 2,338,454 | -0.56(-0.93%) |
Apr 29, 2015 | 60.31 | 60.88 | 59.87 | 60.19 | 1,865,891 | -0.61(-1.01%) |
Apr 28, 2015 | 60.30 | 60.82 | 60.01 | 60.81 | 1,566,301 | +0.28(+0.46%) |
Apr 27, 2015 | 60.73 | 61.01 | 60.38 | 60.53 | 1,376,307 | -0.12(-0.21%) |
Apr 24, 2015 | 60.27 | 60.73 | 60.11 | 60.65 | 1,493,479 | +0.37(+0.61%) |
Apr 23, 2015 | 60.65 | 60.65 | 60.02 | 60.29 | 2,245,177 | -0.38(-0.63%) |
Apr 22, 2015 | 61.30 | 61.30 | 59.62 | 60.67 | 2,823,205 | -0.15(-0.25%) |
Apr 21, 2015 | 61.28 | 61.34 | 60.72 | 60.82 | 2,061,656 | -0.15(-0.24%) |
Apr 20, 2015 | 61.11 | 61.35 | 60.78 | 60.97 | 2,139,312 | +0.43(+0.70%) |
Apr 17, 2015 | 60.68 | 60.68 | 60.22 | 60.54 | 2,636,675 | -0.47(-0.76%) |
Apr 16, 2015 | 60.54 | 61.14 | 60.20 | 61.01 | 2,560,888 | +0.19(+0.32%) |
Apr 15, 2015 | 60.55 | 60.97 | 60.43 | 60.82 | 1,707,810 | +0.53(+0.88%) |
Apr 14, 2015 | 59.42 | 60.50 | 59.23 | 60.29 | 2,188,468 | +0.49(+0.82%) |
Apr 13, 2015 | 59.43 | 60.16 | 59.22 | 59.80 | 2,145,430 | +0.31(+0.52%) |
Apr 10, 2015 | 59.71 | 59.88 | 59.20 | 59.49 | 1,908,515 | -0.34(-0.56%) |
Apr 09, 2015 | 59.23 | 60.03 | 58.94 | 59.82 | 2,675,586 | +0.61(+1.03%) |
Apr 08, 2015 | 58.31 | 59.33 | 58.19 | 59.22 | 3,105,730 | +1.15(+1.97%) |
Apr 07, 2015 | 59.00 | 59.16 | 58.04 | 58.07 | 1,983,063 | -0.79(-1.34%) |
Apr 06, 2015 | 58.19 | 59.02 | 58.02 | 58.85 | 1,414,872 | +0.11(+0.20%) |
Apr 02, 2015 | 58.62 | 58.74 | 58.74 | 58.74 | 1,328,597 | +0.26(+0.44%) |
Apr 01, 2015 | 58.16 | 58.60 | 57.75 | 58.48 | 2,109,173 | +0.44(+0.77%) |
Mar 31, 2015 | 58.38 | 58.52 | 58.02 | 58.04 | 2,054,313 | -0.54(-0.92%) |
Mar 30, 2015 | 58.55 | 58.98 | 58.45 | 58.58 | 1,631,107 | +0.38(+0.65%) |
Mar 27, 2015 | 58.09 | 58.32 | 57.91 | 58.20 | 1,606,463 | +0.04(+0.06%) |
Mar 26, 2015 | 57.94 | 58.73 | 57.89 | 58.17 | 1,999,758 | -0.30(-0.51%) |
Mar 25, 2015 | 59.76 | 59.76 | 58.44 | 58.47 | 1,298,128 | -1.15(-1.94%) |
Mar 24, 2015 | 59.60 | 59.92 | 59.39 | 59.62 | 1,600,632 | -0.08(-0.13%) |
Mar 23, 2015 | 60.20 | 60.47 | 59.69 | 59.70 | 1,968,675 | -0.49(-0.82%) |
Mar 20, 2015 | 59.61 | 60.35 | 59.36 | 60.20 | 3,988,815 | +0.83(+1.40%) |
Mar 19, 2015 | 59.84 | 60.08 | 59.13 | 59.36 | 1,846,781 | -0.75(-1.25%) |
Mar 18, 2015 | 59.84 | 60.36 | 59.30 | 60.11 | 1,800,873 | +0.23(+0.38%) |
Mar 17, 2015 | 59.29 | 60.05 | 59.28 | 59.89 | 1,480,158 | +0.02(+0.04%) |
Mar 16, 2015 | 59.40 | 59.87 | 59.39 | 59.87 | 1,316,262 | +0.96(+1.64%) |
Mar 13, 2015 | 59.39 | 59.44 | 58.49 | 58.90 | 1,750,724 | -0.53(-0.90%) |
Mar 12, 2015 | 58.44 | 59.56 | 58.25 | 59.44 | 2,149,381 | +1.27(+2.18%) |
Mar 11, 2015 | 57.89 | 58.39 | 57.80 | 58.17 | 1,767,535 | +0.37(+0.64%) |
Mar 10, 2015 | 58.27 | 58.40 | 57.80 | 57.80 | 2,008,054 | -1.10(-1.87%) |
Mar 09, 2015 | 58.51 | 59.08 | 58.51 | 58.90 | 1,255,274 | +0.41(+0.71%) |
Mar 06, 2015 | 58.96 | 59.75 | 58.44 | 58.49 | 1,882,714 | -0.62(-1.05%) |
Mar 05, 2015 | 58.81 | 59.16 | 58.67 | 59.11 | 975,530 | +0.41(+0.70%) |
Mar 04, 2015 | 58.54 | 59.00 | 58.32 | 58.70 | 1,265,629 | -0.30(-0.51%) |
Mar 03, 2015 | 58.96 | 59.18 | 58.66 | 59.00 | 1,280,576 | -0.38(-0.65%) |
Mar 02, 2015 | 58.75 | 59.38 | 58.65 | 59.38 | 1,642,752 | +0.56(+0.96%) |
Feb 27, 2015 | 59.19 | 59.29 | 58.70 | 58.82 | 2,021,331 | -0.51(-0.86%) |
Feb 26, 2015 | 59.60 | 59.70 | 59.09 | 59.33 | 1,063,577 | -0.14(-0.24%) |
Feb 25, 2015 | 59.36 | 59.78 | 59.29 | 59.48 | 1,684,814 | -0.36(-0.60%) |
Feb 24, 2015 | 58.96 | 59.94 | 58.95 | 59.83 | 1,796,046 | +0.66(+1.12%) |
Feb 23, 2015 | 59.38 | 59.43 | 58.71 | 59.17 | 2,017,711 | -0.31(-0.53%) |
Feb 20, 2015 | 58.75 | 59.60 | 58.36 | 59.48 | 2,115,001 | +0.40(+0.67%) |
Feb 19, 2015 | 59.58 | 59.58 | 57.88 | 59.09 | 3,038,196 | +0.90(+1.54%) |
Feb 18, 2015 | 58.47 | 58.65 | 57.94 | 58.19 | 1,212,108 | -0.56(-0.96%) |
Feb 17, 2015 | 58.38 | 58.80 | 58.20 | 58.75 | 1,450,742 | +0.04(+0.06%) |
Feb 13, 2015 | 58.64 | 58.72 | 58.72 | 58.72 | 1,304,111 | +0.12(+0.21%) |
Feb 12, 2015 | 58.55 | 58.85 | 58.26 | 58.59 | 2,037,917 | +0.13(+0.22%) |
Feb 11, 2015 | 58.40 | 58.67 | 58.22 | 58.47 | 2,098,834 | -0.09(-0.15%) |
Feb 10, 2015 | 58.54 | 58.79 | 57.92 | 58.55 | 1,554,442 | +0.55(+0.95%) |
Feb 09, 2015 | 58.50 | 58.50 | 57.90 | 58.00 | 2,429,813 | -0.61(-1.04%) |
Feb 06, 2015 | 58.50 | 59.13 | 58.32 | 58.62 | 2,360,615 | +0.40(+0.69%) |
Feb 05, 2015 | 58.08 | 58.53 | 57.78 | 58.22 | 1,626,875 | +0.49(+0.86%) |
Feb 04, 2015 | 57.74 | 58.22 | 57.32 | 57.72 | 1,568,330 | -0.14(-0.24%) |
Feb 03, 2015 | 57.41 | 57.88 | 56.32 | 57.86 | 2,204,453 | +0.88(+1.55%) |
Feb 02, 2015 | 56.17 | 57.08 | 55.98 | 56.98 | 2,676,149 | +0.92(+1.64%) |
Jan 30, 2015 | 55.69 | 56.84 | 55.55 | 56.06 | 4,010,737 | -0.33(-0.59%) |
Jan 29, 2015 | 56.25 | 56.83 | 55.52 | 56.39 | 3,306,265 | -0.03(-0.05%) |
Jan 28, 2015 | 57.66 | 57.68 | 56.40 | 56.42 | 3,976,838 | -1.95(-3.34%) |
Jan 27, 2015 | 58.42 | 58.83 | 57.78 | 58.37 | 1,887,040 | -0.68(-1.15%) |
Jan 26, 2015 | 60.69 | 60.69 | 57.90 | 59.05 | 1,604,752 | +0.53(+0.91%) |
Jan 23, 2015 | 59.28 | 59.60 | 58.47 | 58.52 | 1,811,415 | -0.70(-1.19%) |
Jan 22, 2015 | 58.26 | 59.53 | 57.68 | 59.22 | 3,087,713 | +1.39(+2.40%) |
Jan 21, 2015 | 57.60 | 58.52 | 56.99 | 57.83 | 2,849,215 | -0.11(-0.18%) |
Jan 20, 2015 | 58.34 | 58.57 | 57.44 | 57.94 | 2,034,203 | -0.10(-0.17%) |
Jan 16, 2015 | 57.12 | 58.06 | 56.40 | 58.04 | 2,910,079 | +0.33(+0.58%) |
Jan 15, 2015 | 58.23 | 58.53 | 57.50 | 57.70 | 1,757,855 | -0.52(-0.90%) |
Jan 14, 2015 | 58.64 | 58.85 | 57.60 | 58.23 | 2,200,443 | -0.92(-1.56%) |
Jan 13, 2015 | 59.79 | 60.42 | 58.75 | 59.15 | 2,262,747 | +0.09(+0.16%) |
Jan 12, 2015 | 59.91 | 59.91 | 58.62 | 59.06 | 1,362,641 | -0.67(-1.11%) |
Jan 09, 2015 | 60.23 | 60.39 | 59.26 | 59.72 | 1,342,466 | -0.46(-0.76%) |
Jan 08, 2015 | 59.91 | 60.27 | 59.68 | 60.18 | 1,714,544 | +0.70(+1.19%) |
Jan 07, 2015 | 58.73 | 59.54 | 58.52 | 59.48 | 1,779,326 | +0.86(+1.47%) |
Jan 06, 2015 | 60.10 | 60.31 | 58.20 | 58.62 | 2,826,310 | -1.05(-1.77%) |
Jan 05, 2015 | 60.57 | 60.81 | 59.46 | 59.67 | 1,648,781 | -1.40(-2.30%) |
Jan 02, 2015 | 61.67 | 62.11 | 60.61 | 61.07 | 1,404,094 | -0.07(-0.12%) |
Dec 31, 2014 | 62.06 | 61.14 | 61.14 | 61.14 | 1,372,216 | -0.75(-1.21%) |
Dec 30, 2014 | 62.01 | 62.01 | 61.48 | 61.89 | 906,216 | -0.25(-0.40%) |
Dec 29, 2014 | 61.81 | 62.58 | 61.74 | 62.14 | 876,268 | +0.05(+0.08%) |
Dec 26, 2014 | 62.56 | 62.61 | 62.07 | 62.09 | 788,434 | -0.11(-0.17%) |
Dec 24, 2014 | 62.37 | 62.20 | 62.20 | 62.20 | 586,267 | -0.18(-0.29%) |
Dec 23, 2014 | 62.42 | 63.05 | 62.11 | 62.38 | 1,550,572 | +0.26(+0.42%) |
Dec 22, 2014 | 61.98 | 62.28 | 61.63 | 62.11 | 1,390,563 | +0.36(+0.58%) |
Dec 19, 2014 | 61.78 | 62.17 | 61.56 | 61.76 | 3,352,358 | +0.24(+0.38%) |
Dec 18, 2014 | 60.71 | 61.53 | 60.31 | 61.52 | 2,774,256 | +1.70(+2.85%) |
Dec 17, 2014 | 58.50 | 59.95 | 58.20 | 59.82 | 2,411,114 | +1.71(+2.94%) |
Dec 16, 2014 | 58.34 | 59.26 | 57.99 | 58.11 | 2,786,456 | -0.58(-0.99%) |
Dec 15, 2014 | 57.87 | 59.94 | 57.87 | 58.69 | 2,576,060 | +0.30(+0.51%) |
Dec 12, 2014 | 59.47 | 59.47 | 58.37 | 58.39 | 2,853,724 | -1.26(-2.11%) |
Dec 11, 2014 | 59.86 | 60.33 | 59.56 | 59.65 | 2,570,826 | +0.18(+0.30%) |
Dec 10, 2014 | 59.90 | 60.09 | 59.36 | 59.47 | 1,835,917 | -0.55(-0.92%) |
Dec 09, 2014 | 59.26 | 60.05 | 59.11 | 60.02 | 984,083 | -0.05(-0.08%) |
Dec 08, 2014 | 59.73 | 60.53 | 59.47 | 60.07 | 1,270,425 | +0.22(+0.37%) |
Dec 05, 2014 | 59.44 | 60.13 | 59.44 | 59.85 | 1,560,042 | +0.60(+1.00%) |
Dec 04, 2014 | 59.22 | 59.40 | 58.88 | 59.26 | 1,068,000 | -0.06(-0.11%) |
Dec 03, 2014 | 58.91 | 59.42 | 58.84 | 59.32 | 1,337,026 | +0.35(+0.59%) |
Dec 02, 2014 | 58.64 | 59.10 | 57.06 | 58.98 | 1,214,119 | +0.45(+0.77%) |
Dec 01, 2014 | 58.82 | 59.32 | 58.22 | 58.52 | 1,063,088 | -0.61(-1.03%) |
Nov 28, 2014 | 59.36 | 59.51 | 58.98 | 59.13 | 569,972 | +0.26(+0.43%) |
Nov 26, 2014 | 59.01 | 58.88 | 58.88 | 58.88 | 1,118,559 | -0.10(-0.17%) |
Nov 25, 2014 | 58.96 | 59.51 | 58.84 | 58.98 | 1,245,212 | -0.02(-0.04%) |
Nov 24, 2014 | 58.98 | 59.05 | 58.68 | 59.00 | 1,067,581 | +0.30(+0.52%) |
Nov 21, 2014 | 58.80 | 58.92 | 58.43 | 58.69 | 1,633,268 | +0.58(+1.00%) |
Nov 20, 2014 | 57.74 | 58.32 | 57.62 | 58.11 | 1,008,333 | +0.01(+0.01%) |
Nov 19, 2014 | 58.15 | 58.25 | 57.61 | 58.10 | 1,086,687 | +0.00(+0.00%) |
Nov 18, 2014 | 57.99 | 58.41 | 57.99 | 58.10 | 1,306,287 | +0.12(+0.21%) |
Nov 17, 2014 | 58.11 | 58.17 | 57.77 | 57.98 | 1,305,766 | -0.19(-0.34%) |
Nov 14, 2014 | 58.61 | 58.67 | 58.04 | 58.17 | 1,058,523 | -0.39(-0.67%) |
Nov 13, 2014 | 58.67 | 58.83 | 58.16 | 58.56 | 1,389,020 | -0.03(-0.05%) |
Nov 12, 2014 | 58.77 | 58.88 | 58.36 | 58.59 | 2,203,853 | -0.33(-0.55%) |
Nov 11, 2014 | 58.73 | 58.98 | 58.54 | 58.92 | 1,298,107 | +0.12(+0.20%) |
Nov 10, 2014 | 59.07 | 59.26 | 58.44 | 58.80 | 2,174,086 | -0.16(-0.28%) |
Nov 07, 2014 | 58.17 | 59.14 | 57.98 | 58.96 | 2,382,597 | +0.55(+0.95%) |
Nov 06, 2014 | 57.83 | 58.47 | 57.81 | 58.41 | 6,022,090 | -0.46(-0.78%) |
Nov 05, 2014 | 58.63 | 59.03 | 58.40 | 58.87 | 1,968,916 | +0.14(+0.24%) |
Nov 04, 2014 | 58.08 | 58.80 | 57.96 | 58.73 | 1,777,591 | +0.51(+0.88%) |
Nov 03, 2014 | 57.88 | 58.61 | 57.74 | 58.22 | 2,046,480 | +0.06(+0.11%) |
Oct 31, 2014 | 58.18 | 58.22 | 57.64 | 58.15 | 2,254,791 | +0.87(+1.52%) |
Oct 30, 2014 | 56.63 | 57.63 | 56.40 | 57.28 | 1,965,606 | +0.55(+0.97%) |
Oct 29, 2014 | 56.64 | 56.67 | 56.22 | 56.73 | 2,041,140 | +0.18(+0.33%) |
Oct 28, 2014 | 55.53 | 56.57 | 55.45 | 56.55 | 2,457,525 | +1.19(+2.15%) |
Oct 27, 2014 | 55.13 | 55.14 | 55.14 | 55.36 | 1,602,602 | +0.21(+0.39%) |
Oct 24, 2014 | 54.97 | 55.22 | 54.70 | 55.14 | 1,398,478 | +0.37(+0.67%) |
Oct 23, 2014 | 55.47 | 55.47 | 54.14 | 54.77 | 3,296,210 | +0.23(+0.43%) |
Oct 22, 2014 | 55.25 | 55.37 | 54.48 | 54.54 | 3,102,023 | -0.50(-0.90%) |
Oct 21, 2014 | 54.54 | 55.15 | 54.33 | 55.04 | 2,504,345 | +1.03(+1.92%) |
Oct 20, 2014 | 53.83 | 54.03 | 53.53 | 54.00 | 1,643,478 | -0.11(-0.21%) |
Oct 17, 2014 | 53.97 | 54.76 | 53.62 | 54.12 | 2,836,389 | +0.68(+1.27%) |
Oct 16, 2014 | 52.03 | 53.84 | 51.65 | 53.44 | 2,967,474 | +0.67(+1.26%) |
Oct 15, 2014 | 51.77 | 53.14 | 50.85 | 52.77 | 3,611,346 | +0.18(+0.35%) |
Oct 14, 2014 | 52.55 | 53.11 | 52.39 | 52.59 | 2,477,845 | +0.21(+0.39%) |
Oct 13, 2014 | 53.29 | 53.79 | 52.36 | 52.38 | 2,619,059 | -1.00(-1.87%) |
Oct 10, 2014 | 53.73 | 54.26 | 53.36 | 53.38 | 3,731,228 | -0.44(-0.82%) |
Oct 09, 2014 | 54.77 | 54.97 | 53.78 | 53.82 | 3,638,443 | -1.12(-2.04%) |
Oct 08, 2014 | 54.07 | 55.01 | 53.53 | 54.94 | 2,354,868 | +0.82(+1.52%) |
Oct 07, 2014 | 54.91 | 55.33 | 54.11 | 54.12 | 1,912,116 | -1.24(-2.24%) |
Oct 06, 2014 | 55.47 | 55.60 | 55.02 | 55.36 | 1,232,137 | +0.18(+0.33%) |
Oct 03, 2014 | 55.25 | 55.66 | 55.06 | 55.17 | 1,518,287 | +0.32(+0.57%) |
Oct 02, 2014 | 54.41 | 55.09 | 54.17 | 54.86 | 2,022,454 | +0.26(+0.47%) |
Oct 01, 2014 | 55.61 | 55.76 | 54.41 | 54.60 | 2,378,836 | -0.94(-1.68%) |
Sep 30, 2014 | 55.80 | 55.89 | 55.30 | 55.54 | 1,899,116 | -0.09(-0.15%) |
Sep 29, 2014 | 55.66 | 55.74 | 55.20 | 55.62 | 1,975,592 | -0.48(-0.86%) |
Sep 26, 2014 | 55.73 | 56.31 | 55.63 | 56.11 | 1,777,536 | +0.34(+0.61%) |
Sep 25, 2014 | 56.38 | 56.45 | 55.62 | 55.77 | 3,451,258 | -0.69(-1.22%) |
Sep 24, 2014 | 56.21 | 56.49 | 55.98 | 56.45 | 2,357,785 | +0.46(+0.82%) |
Sep 23, 2014 | 56.03 | 56.42 | 55.92 | 55.99 | 2,115,275 | -0.11(-0.19%) |
Sep 22, 2014 | 56.72 | 56.73 | 56.08 | 56.10 | 1,844,824 | -0.62(-1.10%) |
Sep 19, 2014 | 57.03 | 57.20 | 56.32 | 56.72 | 2,100,049 | -0.10(-0.17%) |
Sep 18, 2014 | 56.41 | 57.05 | 56.36 | 56.82 | 1,295,929 | +0.64(+1.15%) |
Sep 17, 2014 | 56.39 | 56.51 | 55.81 | 56.18 | 1,728,491 | +0.16(+0.28%) |
Sep 16, 2014 | 55.78 | 56.13 | 55.55 | 56.02 | 1,911,078 | +0.07(+0.13%) |
Sep 15, 2014 | 56.35 | 56.48 | 55.75 | 55.95 | 1,794,208 | -0.38(-0.68%) |
Sep 12, 2014 | 56.54 | 56.72 | 56.09 | 56.33 | 2,063,389 | -0.16(-0.28%) |
Sep 11, 2014 | 56.32 | 56.59 | 56.13 | 56.49 | 2,110,965 | +0.01(+0.01%) |
Sep 10, 2014 | 56.71 | 56.87 | 56.32 | 56.48 | 2,119,756 | -0.16(-0.29%) |
Sep 09, 2014 | 57.00 | 57.00 | 56.45 | 56.64 | 1,733,671 | -0.43(-0.75%) |
Sep 08, 2014 | 57.00 | 57.17 | 56.87 | 57.07 | 1,342,761 | -0.11(-0.20%) |
Sep 05, 2014 | 56.92 | 57.19 | 56.57 | 57.19 | 1,080,747 | +0.14(+0.25%) |
Sep 04, 2014 | 57.05 | 57.28 | 56.83 | 57.05 | 1,140,673 | +0.23(+0.40%) |
Sep 03, 2014 | 57.13 | 57.41 | 56.72 | 56.82 | 1,180,716 | -0.04(-0.07%) |
Sep 02, 2014 | 57.20 | 57.42 | 56.69 | 56.86 | 2,085,265 | -0.20(-0.35%) |
Aug 29, 2014 | 57.07 | 57.06 | 57.06 | 57.06 | 1,573,688 | +0.14(+0.24%) |
Aug 28, 2014 | 56.98 | 57.06 | 56.43 | 56.93 | 1,536,320 | +0.10(+0.17%) |
Aug 27, 2014 | 57.46 | 57.46 | 56.62 | 56.83 | 1,337,477 | -0.18(-0.31%) |
Aug 26, 2014 | 57.02 | 57.29 | 56.89 | 57.00 | 1,423,707 | +0.13(+0.24%) |
Aug 25, 2014 | 56.36 | 56.95 | 56.30 | 56.87 | 1,727,401 | +0.73(+1.29%) |
Aug 22, 2014 | 56.11 | 56.50 | 56.01 | 56.14 | 1,594,832 | -0.06(-0.11%) |
Aug 21, 2014 | 55.96 | 56.31 | 55.86 | 56.21 | 1,707,003 | +0.20(+0.36%) |
Aug 20, 2014 | 55.45 | 56.05 | 55.40 | 56.00 | 2,465,966 | +0.56(+1.02%) |
Aug 19, 2014 | 55.43 | 55.68 | 55.38 | 55.44 | 1,507,538 | -0.09(-0.16%) |
Aug 18, 2014 | 55.36 | 55.54 | 54.17 | 55.53 | 3,368,636 | +0.75(+1.38%) |
Aug 15, 2014 | 55.47 | 55.59 | 54.52 | 54.78 | 3,038,180 | -0.56(-1.02%) |
Aug 14, 2014 | 55.50 | 55.50 | 55.27 | 55.34 | 2,241,394 | -0.01(-0.01%) |
Aug 13, 2014 | 53.76 | 55.73 | 53.76 | 55.35 | 3,785,579 | +0.15(+0.27%) |
Aug 12, 2014 | 55.04 | 55.59 | 55.00 | 55.20 | 2,880,551 | -0.03(-0.05%) |
Aug 11, 2014 | 55.20 | 55.47 | 54.95 | 55.23 | 2,385,496 | +0.20(+0.36%) |
Aug 08, 2014 | 54.47 | 55.03 | 53.78 | 55.03 | 3,392,878 | +0.92(+1.69%) |
Aug 07, 2014 | 54.96 | 55.16 | 53.95 | 54.11 | 2,124,477 | -0.63(-1.15%) |
Aug 06, 2014 | 54.18 | 55.16 | 54.14 | 54.74 | 2,167,816 | +0.42(+0.78%) |
Aug 05, 2014 | 54.85 | 54.85 | 54.13 | 54.32 | 2,970,367 | -0.33(-0.61%) |
Aug 04, 2014 | 53.97 | 54.84 | 53.27 | 54.65 | 2,294,933 | -0.06(-0.12%) |
Aug 01, 2014 | 54.60 | 54.99 | 54.21 | 54.71 | 2,467,916 | +0.00(+0.00%) |
Jul 31, 2014 | 55.89 | 56.09 | 54.70 | 54.71 | 2,675,520 | -1.46(-2.60%) |
Jul 30, 2014 | 57.51 | 57.51 | 55.72 | 56.17 | 2,262,756 | +0.26(+0.47%) |
Jul 29, 2014 | 56.52 | 56.83 | 55.91 | 55.91 | 2,730,752 | -0.63(-1.11%) |
Jul 28, 2014 | 56.43 | 56.70 | 56.07 | 56.54 | 1,923,409 | -0.03(-0.05%) |
Jul 25, 2014 | 56.36 | 56.70 | 55.92 | 56.57 | 2,819,594 | -0.03(-0.05%) |
Jul 24, 2014 | 56.58 | 56.88 | 56.06 | 56.59 | 3,131,388 | -1.35(-2.33%) |
Jul 23, 2014 | 57.03 | 58.00 | 57.03 | 57.95 | 2,829,582 | +0.20(+0.34%) |
Jul 22, 2014 | 57.52 | 57.95 | 57.42 | 57.75 | 2,442,130 | +0.50(+0.87%) |
Jul 21, 2014 | 57.05 | 57.44 | 56.91 | 57.25 | 2,055,447 | +0.01(+0.02%) |
Jul 18, 2014 | 56.95 | 57.33 | 56.38 | 57.24 | 2,651,870 | +0.59(+1.04%) |
Jul 17, 2014 | 57.42 | 57.71 | 56.47 | 56.64 | 2,750,314 | -1.06(-1.84%) |
Jul 16, 2014 | 58.21 | 58.34 | 57.37 | 57.71 | 2,101,566 | -0.19(-0.33%) |
Jul 15, 2014 | 58.15 | 58.45 | 57.67 | 57.90 | 1,840,259 | -0.17(-0.29%) |
Jul 14, 2014 | 58.18 | 58.31 | 57.48 | 58.07 | 1,899,435 | +0.59(+1.03%) |
Jul 11, 2014 | 57.07 | 57.56 | 57.07 | 57.48 | 2,376,623 | -0.01(-0.01%) |
Jul 10, 2014 | 58.43 | 58.43 | 57.22 | 57.48 | 3,903,562 | -1.70(-2.88%) |
Jul 09, 2014 | 59.81 | 59.95 | 58.75 | 59.19 | 2,010,962 | -0.36(-0.60%) |
Jul 08, 2014 | 60.00 | 60.13 | 59.19 | 59.55 | 1,053,072 | -0.46(-0.76%) |
Jul 07, 2014 | 60.18 | 60.18 | 59.76 | 60.00 | 905,135 | -0.32(-0.54%) |
Jul 03, 2014 | 60.10 | 60.33 | 60.33 | 60.33 | 767,753 | +0.54(+0.91%) |
Jul 02, 2014 | 59.82 | 59.91 | 59.44 | 59.79 | 1,132,812 | -0.14(-0.24%) |
Jul 01, 2014 | 59.55 | 60.17 | 59.55 | 59.93 | 1,550,178 | +0.46(+0.77%) |
Jun 30, 2014 | 59.02 | 59.80 | 58.95 | 59.47 | 2,078,835 | +0.44(+0.75%) |
Jun 27, 2014 | 58.48 | 59.10 | 58.36 | 59.02 | 1,072,041 | +0.28(+0.48%) |
Jun 26, 2014 | 59.02 | 59.02 | 58.12 | 58.74 | 768,168 | -0.11(-0.19%) |
Jun 25, 2014 | 58.24 | 58.96 | 58.11 | 58.86 | 1,138,456 | +0.46(+0.80%) |
Jun 24, 2014 | 58.61 | 59.02 | 58.28 | 58.39 | 1,014,287 | -0.42(-0.71%) |
Jun 23, 2014 | 58.80 | 58.99 | 58.49 | 58.81 | 1,468,913 | +0.16(+0.28%) |
Jun 20, 2014 | 59.21 | 59.21 | 58.52 | 58.64 | 2,043,601 | -0.19(-0.32%) |
Jun 19, 2014 | 59.19 | 59.35 | 58.37 | 58.83 | 1,381,020 | +0.01(+0.01%) |
Jun 18, 2014 | 58.50 | 58.83 | 57.71 | 58.83 | 1,966,885 | +0.54(+0.93%) |
Jun 17, 2014 | 57.57 | 58.52 | 57.23 | 58.29 | 1,482,149 | +0.80(+1.40%) |
Jun 16, 2014 | 57.31 | 57.86 | 57.21 | 57.48 | 1,681,173 | -0.18(-0.31%) |
Jun 13, 2014 | 58.09 | 58.14 | 57.47 | 57.66 | 1,126,035 | -0.18(-0.32%) |
Jun 12, 2014 | 58.12 | 58.12 | 57.59 | 57.84 | 1,623,147 | -0.31(-0.53%) |
Jun 11, 2014 | 58.54 | 58.57 | 58.03 | 58.15 | 1,588,945 | -0.42(-0.72%) |
Jun 10, 2014 | 58.93 | 59.36 | 58.50 | 58.57 | 1,940,414 | -0.58(-0.98%) |
Jun 06, 2014 | 58.81 | 59.22 | 58.73 | 59.16 | 1,290,367 | +0.41(+0.69%) |
Jun 05, 2014 | 58.06 | 58.84 | 57.54 | 58.75 | 1,981,056 | +0.98(+1.70%) |
Jun 04, 2014 | 57.31 | 57.79 | 56.92 | 57.77 | 1,463,168 | +0.31(+0.54%) |
Jun 03, 2014 | 57.21 | 57.52 | 56.74 | 57.46 | 1,331,971 | +0.18(+0.32%) |