Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 62.51 | 62.66 | 62.14 | 62.58 | 2,348,982 | +0.15(+0.25%) |
Oct 29, 2015 | 62.36 | 62.54 | 62.13 | 62.43 | 1,345,906 | -0.04(-0.07%) |
Oct 28, 2015 | 61.20 | 62.48 | 60.94 | 62.47 | 1,219,852 | +1.54(+2.54%) |
Oct 27, 2015 | 60.88 | 61.26 | 60.68 | 60.93 | 1,395,803 | -0.30(-0.49%) |
Oct 26, 2015 | 61.05 | 61.27 | 60.79 | 61.23 | 1,100,956 | +0.09(+0.15%) |
Oct 23, 2015 | 61.11 | 61.23 | 60.59 | 61.13 | 1,186,556 | +0.57(+0.94%) |
Oct 22, 2015 | 60.20 | 60.94 | 59.94 | 60.57 | 1,209,758 | +0.72(+1.20%) |
Oct 21, 2015 | 60.77 | 60.99 | 59.80 | 59.85 | 959,554 | -0.78(-1.29%) |
Oct 20, 2015 | 60.51 | 60.78 | 60.18 | 60.63 | 994,964 | +0.03(+0.04%) |
Oct 19, 2015 | 60.07 | 60.67 | 59.87 | 60.60 | 1,196,243 | +0.22(+0.37%) |
Oct 16, 2015 | 60.13 | 60.38 | 59.72 | 60.38 | 1,160,902 | +0.46(+0.77%) |
Oct 15, 2015 | 59.96 | 59.97 | 59.32 | 59.91 | 1,945,429 | +0.37(+0.62%) |
Oct 14, 2015 | 60.02 | 60.37 | 59.39 | 59.55 | 1,287,486 | -0.39(-0.66%) |
Oct 13, 2015 | 60.46 | 60.84 | 59.73 | 59.94 | 1,447,350 | -0.84(-1.38%) |
Oct 12, 2015 | 60.51 | 61.07 | 60.31 | 60.78 | 812,643 | +0.27(+0.45%) |
Oct 09, 2015 | 61.16 | 61.49 | 60.16 | 60.51 | 1,756,861 | -0.69(-1.12%) |
Oct 08, 2015 | 60.16 | 61.26 | 60.03 | 61.19 | 1,846,067 | +1.00(+1.65%) |
Oct 07, 2015 | 59.92 | 60.32 | 59.53 | 60.20 | 1,567,331 | +0.60(+1.01%) |
Oct 06, 2015 | 59.33 | 59.61 | 58.94 | 59.60 | 1,420,704 | +0.09(+0.16%) |
Oct 05, 2015 | 58.81 | 59.67 | 58.81 | 59.50 | 1,261,918 | +0.84(+1.43%) |
Oct 02, 2015 | 57.00 | 58.71 | 56.78 | 58.66 | 1,028,119 | +0.66(+1.14%) |
Oct 01, 2015 | 58.15 | 58.15 | 57.28 | 58.00 | 1,659,866 | +0.43(+0.75%) |
Sep 30, 2015 | 57.76 | 58.14 | 56.94 | 57.57 | 1,747,110 | +0.50(+0.87%) |
Sep 29, 2015 | 56.60 | 57.16 | 56.43 | 57.07 | 1,764,981 | +0.56(+0.99%) |
Sep 28, 2015 | 58.36 | 58.53 | 56.49 | 56.52 | 1,737,652 | -2.03(-3.47%) |
Sep 25, 2015 | 59.06 | 59.25 | 58.22 | 58.55 | 1,301,176 | -0.07(-0.12%) |
Sep 24, 2015 | 58.86 | 59.09 | 58.23 | 58.62 | 1,335,468 | -0.82(-1.37%) |
Sep 23, 2015 | 58.58 | 59.54 | 58.28 | 59.43 | 1,553,540 | +0.89(+1.52%) |
Sep 22, 2015 | 59.10 | 59.12 | 58.19 | 58.54 | 1,677,619 | -1.18(-1.97%) |
Sep 21, 2015 | 58.79 | 60.02 | 58.75 | 59.72 | 1,326,313 | +1.20(+2.05%) |
Sep 18, 2015 | 58.80 | 59.61 | 58.40 | 58.52 | 2,735,513 | -0.96(-1.62%) |
Sep 17, 2015 | 60.04 | 60.49 | 59.33 | 59.48 | 1,669,759 | -0.54(-0.90%) |
Sep 16, 2015 | 59.93 | 60.31 | 59.83 | 60.02 | 1,070,389 | +0.05(+0.09%) |
Sep 15, 2015 | 59.21 | 60.21 | 58.92 | 59.97 | 935,818 | +0.97(+1.64%) |
Sep 14, 2015 | 59.53 | 59.63 | 58.81 | 59.00 | 1,336,612 | -0.53(-0.89%) |
Sep 11, 2015 | 58.72 | 59.61 | 58.27 | 59.53 | 1,441,874 | +0.77(+1.31%) |
Sep 10, 2015 | 58.04 | 59.10 | 58.03 | 58.76 | 1,888,679 | +0.68(+1.16%) |
Sep 09, 2015 | 59.57 | 59.85 | 58.00 | 58.08 | 962,759 | -1.22(-2.06%) |
Sep 08, 2015 | 58.23 | 59.31 | 58.04 | 59.31 | 1,159,545 | +1.97(+3.43%) |
Sep 04, 2015 | 57.54 | 57.34 | 57.34 | 57.34 | 1,483,315 | -0.93(-1.60%) |
Sep 03, 2015 | 58.35 | 58.72 | 58.04 | 58.27 | 1,961,824 | +0.27(+0.46%) |
Sep 02, 2015 | 58.06 | 58.17 | 57.25 | 58.01 | 2,149,735 | +0.65(+1.13%) |
Sep 01, 2015 | 57.91 | 58.53 | 56.89 | 57.36 | 2,549,327 | -1.69(-2.87%) |
Aug 31, 2015 | 59.58 | 59.78 | 58.91 | 59.05 | 1,447,758 | -1.04(-1.74%) |
Aug 28, 2015 | 60.06 | 60.26 | 59.60 | 60.09 | 2,144,151 | -0.01(-0.01%) |
Aug 27, 2015 | 59.87 | 60.34 | 58.99 | 60.10 | 1,737,380 | +0.72(+1.21%) |
Aug 26, 2015 | 57.40 | 59.48 | 56.78 | 59.38 | 3,424,626 | +3.49(+6.24%) |
Aug 25, 2015 | 57.95 | 57.98 | 55.85 | 55.89 | 2,886,491 | -0.51(-0.91%) |
Aug 24, 2015 | 56.66 | 58.39 | 55.75 | 56.41 | 3,682,681 | -2.86(-4.83%) |
Aug 21, 2015 | 60.67 | 61.13 | 59.21 | 59.27 | 3,471,555 | -1.70(-2.79%) |
Aug 20, 2015 | 61.29 | 61.82 | 60.97 | 60.97 | 2,155,114 | -0.47(-0.77%) |
Aug 19, 2015 | 61.23 | 61.77 | 60.79 | 61.44 | 2,177,637 | +0.12(+0.20%) |
Aug 18, 2015 | 61.12 | 61.34 | 60.90 | 61.32 | 1,306,480 | +0.23(+0.38%) |
Aug 17, 2015 | 60.11 | 61.25 | 60.02 | 61.09 | 2,164,340 | +1.01(+1.68%) |
Aug 14, 2015 | 59.84 | 60.17 | 59.60 | 60.08 | 1,490,919 | +0.09(+0.16%) |
Aug 13, 2015 | 60.50 | 60.67 | 59.81 | 59.99 | 2,801,873 | -0.50(-0.83%) |
Aug 12, 2015 | 58.63 | 60.61 | 58.20 | 60.49 | 7,456,004 | +4.86(+8.73%) |
Aug 11, 2015 | 55.50 | 55.82 | 55.23 | 55.64 | 1,157,972 | -0.38(-0.69%) |
Aug 10, 2015 | 55.71 | 56.17 | 55.58 | 56.02 | 935,508 | +0.64(+1.16%) |
Aug 07, 2015 | 55.23 | 55.44 | 54.99 | 55.38 | 753,397 | +0.08(+0.14%) |
Aug 06, 2015 | 56.23 | 56.25 | 55.20 | 55.30 | 685,466 | -0.91(-1.61%) |
Aug 05, 2015 | 56.01 | 56.42 | 55.97 | 56.21 | 880,796 | +0.39(+0.70%) |
Aug 04, 2015 | 56.00 | 56.30 | 55.73 | 55.82 | 883,732 | -0.18(-0.32%) |
Aug 03, 2015 | 56.01 | 56.19 | 55.30 | 56.00 | 1,176,139 | +0.05(+0.09%) |
Jul 31, 2015 | 56.58 | 56.58 | 55.65 | 55.95 | 1,977,894 | -0.36(-0.64%) |
Jul 30, 2015 | 53.95 | 56.99 | 53.52 | 56.30 | 8,709,052 | +2.23(+4.13%) |
Jul 29, 2015 | 53.32 | 54.16 | 53.27 | 54.07 | 1,040,981 | +0.70(+1.31%) |
Jul 28, 2015 | 53.35 | 53.45 | 52.88 | 53.37 | 1,622,711 | +0.25(+0.47%) |
Jul 27, 2015 | 53.29 | 53.32 | 52.65 | 53.12 | 1,791,309 | -0.44(-0.81%) |
Jul 24, 2015 | 53.45 | 53.83 | 53.15 | 53.56 | 1,510,831 | +0.05(+0.10%) |
Jul 23, 2015 | 54.66 | 55.02 | 53.08 | 53.51 | 3,481,239 | -1.33(-2.42%) |
Jul 22, 2015 | 54.54 | 54.97 | 54.42 | 54.83 | 1,300,279 | +0.28(+0.52%) |
Jul 21, 2015 | 54.85 | 55.13 | 54.43 | 54.55 | 1,130,159 | -0.39(-0.72%) |
Jul 20, 2015 | 54.89 | 55.31 | 54.83 | 54.95 | 1,011,977 | +0.15(+0.27%) |
Jul 17, 2015 | 55.28 | 55.28 | 54.65 | 54.80 | 797,341 | -0.35(-0.64%) |
Jul 16, 2015 | 55.13 | 55.30 | 54.74 | 55.15 | 2,540,775 | +0.30(+0.55%) |
Jul 15, 2015 | 54.93 | 55.14 | 54.74 | 54.85 | 792,414 | -0.01(-0.02%) |
Jul 14, 2015 | 54.75 | 54.96 | 54.51 | 54.86 | 832,316 | +0.12(+0.22%) |
Jul 13, 2015 | 54.68 | 54.81 | 54.50 | 54.74 | 1,455,919 | +0.38(+0.71%) |
Jul 10, 2015 | 53.87 | 54.53 | 53.79 | 54.36 | 1,127,489 | +1.06(+1.99%) |
Jul 09, 2015 | 53.37 | 53.65 | 53.21 | 53.29 | 1,034,909 | +0.64(+1.22%) |
Jul 08, 2015 | 53.12 | 53.41 | 52.65 | 52.65 | 973,586 | -0.96(-1.79%) |
Jul 07, 2015 | 53.54 | 53.67 | 52.82 | 53.61 | 851,400 | +0.15(+0.29%) |
Jul 06, 2015 | 52.85 | 53.51 | 52.72 | 53.46 | 1,103,242 | +0.13(+0.24%) |
Jul 02, 2015 | 53.45 | 53.33 | 53.33 | 53.33 | 815,162 | +0.04(+0.08%) |
Jul 01, 2015 | 53.14 | 53.42 | 53.00 | 53.29 | 1,007,363 | +0.44(+0.84%) |
Jun 30, 2015 | 53.78 | 53.78 | 52.75 | 52.84 | 1,536,496 | -0.52(-0.98%) |
Jun 29, 2015 | 53.86 | 54.03 | 53.29 | 53.36 | 1,703,874 | -0.82(-1.51%) |
Jun 26, 2015 | 54.08 | 54.24 | 53.90 | 54.18 | 2,945,213 | +0.21(+0.38%) |
Jun 25, 2015 | 54.30 | 54.37 | 53.89 | 53.98 | 913,170 | -0.15(-0.27%) |
Jun 24, 2015 | 54.85 | 54.88 | 54.12 | 54.12 | 808,499 | -0.83(-1.51%) |
Jun 23, 2015 | 55.29 | 55.33 | 54.85 | 54.95 | 1,031,890 | -0.27(-0.50%) |
Jun 22, 2015 | 54.94 | 55.52 | 54.82 | 55.23 | 1,122,582 | +0.56(+1.02%) |
Jun 19, 2015 | 54.27 | 54.77 | 54.21 | 54.67 | 1,586,527 | +0.46(+0.85%) |
Jun 18, 2015 | 53.94 | 54.29 | 53.77 | 54.21 | 1,699,146 | +0.39(+0.73%) |
Jun 17, 2015 | 54.07 | 54.12 | 53.56 | 53.82 | 758,079 | -0.08(-0.14%) |
Jun 16, 2015 | 53.73 | 54.09 | 53.55 | 53.89 | 1,367,157 | +0.15(+0.27%) |
Jun 15, 2015 | 53.55 | 53.83 | 53.16 | 53.75 | 1,227,879 | -0.34(-0.63%) |
Jun 12, 2015 | 54.47 | 54.60 | 54.03 | 54.09 | 1,028,510 | -0.55(-1.00%) |
Jun 11, 2015 | 53.90 | 54.83 | 53.73 | 54.64 | 2,048,313 | +1.39(+2.61%) |
Jun 10, 2015 | 52.81 | 53.40 | 52.79 | 53.25 | 656,642 | +0.63(+1.20%) |
Jun 09, 2015 | 52.81 | 52.94 | 52.48 | 52.62 | 1,197,152 | -0.15(-0.29%) |
Jun 08, 2015 | 52.87 | 53.20 | 52.66 | 52.77 | 1,245,233 | -0.20(-0.37%) |
Jun 05, 2015 | 52.53 | 53.06 | 52.41 | 52.97 | 1,878,060 | +0.36(+0.68%) |
Jun 04, 2015 | 52.96 | 53.14 | 52.56 | 52.61 | 1,425,274 | -0.63(-1.18%) |
Jun 03, 2015 | 53.43 | 53.57 | 53.13 | 53.24 | 1,094,323 | +0.07(+0.13%) |
Jun 02, 2015 | 53.15 | 53.30 | 52.84 | 53.17 | 1,500,671 | -0.15(-0.29%) |
Jun 01, 2015 | 53.44 | 53.68 | 52.87 | 53.33 | 1,886,572 | -0.07(-0.13%) |
May 29, 2015 | 53.90 | 54.03 | 53.29 | 53.39 | 1,817,784 | -0.60(-1.10%) |
May 28, 2015 | 54.04 | 54.21 | 53.72 | 53.99 | 1,030,680 | -0.15(-0.28%) |
May 27, 2015 | 54.08 | 54.22 | 53.81 | 54.14 | 1,807,204 | +0.28(+0.52%) |
May 26, 2015 | 54.62 | 54.70 | 53.76 | 53.86 | 1,206,686 | -0.95(-1.74%) |
May 22, 2015 | 54.85 | 54.82 | 54.82 | 54.82 | 932,972 | -0.14(-0.26%) |
May 21, 2015 | 55.01 | 55.21 | 54.91 | 54.96 | 779,566 | -0.20(-0.37%) |
May 20, 2015 | 55.34 | 55.51 | 55.04 | 55.17 | 758,944 | +0.00(+0.00%) |
May 19, 2015 | 55.19 | 55.33 | 54.98 | 55.17 | 986,017 | +0.11(+0.20%) |
May 18, 2015 | 54.79 | 55.15 | 54.67 | 55.05 | 1,017,457 | +0.17(+0.31%) |
May 15, 2015 | 54.99 | 55.22 | 54.72 | 54.88 | 1,233,420 | -0.09(-0.15%) |
May 14, 2015 | 54.65 | 55.02 | 54.51 | 54.97 | 1,580,743 | +0.59(+1.08%) |
May 13, 2015 | 54.51 | 55.05 | 54.30 | 54.38 | 1,219,187 | -0.12(-0.22%) |
May 12, 2015 | 54.54 | 54.64 | 54.21 | 54.50 | 1,854,283 | -0.46(-0.84%) |
May 11, 2015 | 55.24 | 55.59 | 54.97 | 54.96 | 1,035,821 | -0.46(-0.83%) |
May 08, 2015 | 55.13 | 55.95 | 55.13 | 55.42 | 1,536,071 | +0.87(+1.59%) |
May 07, 2015 | 54.08 | 54.77 | 54.00 | 54.55 | 1,612,504 | +0.49(+0.91%) |
May 06, 2015 | 54.14 | 54.47 | 53.74 | 54.06 | 1,590,992 | +0.09(+0.17%) |
May 05, 2015 | 53.67 | 54.12 | 53.64 | 53.96 | 2,476,875 | +0.10(+0.19%) |
May 04, 2015 | 53.94 | 54.23 | 53.71 | 53.86 | 1,914,489 | +0.12(+0.22%) |
May 01, 2015 | 53.39 | 53.78 | 52.95 | 53.74 | 2,367,875 | +0.53(+0.99%) |
Apr 30, 2015 | 51.90 | 54.32 | 51.77 | 53.22 | 4,796,261 | -1.41(-2.59%) |
Apr 29, 2015 | 54.59 | 55.00 | 54.51 | 54.63 | 1,921,609 | -0.11(-0.20%) |
Apr 28, 2015 | 54.38 | 54.85 | 54.09 | 54.74 | 1,717,629 | +0.23(+0.42%) |
Apr 27, 2015 | 54.82 | 54.82 | 54.36 | 54.51 | 1,636,075 | -0.09(-0.16%) |
Apr 24, 2015 | 54.94 | 54.95 | 54.48 | 54.59 | 1,346,044 | -0.34(-0.62%) |
Apr 23, 2015 | 54.64 | 55.07 | 54.49 | 54.94 | 1,556,581 | +0.20(+0.36%) |
Apr 22, 2015 | 54.59 | 55.08 | 54.29 | 54.74 | 1,905,354 | +0.16(+0.30%) |
Apr 21, 2015 | 54.54 | 55.22 | 54.54 | 54.58 | 2,249,167 | +0.13(+0.23%) |
Apr 20, 2015 | 54.19 | 54.75 | 54.13 | 54.45 | 2,350,733 | +0.52(+0.96%) |
Apr 17, 2015 | 54.17 | 54.26 | 53.60 | 53.93 | 2,797,340 | -0.64(-1.17%) |
Apr 16, 2015 | 54.68 | 55.03 | 54.35 | 54.57 | 2,054,532 | -0.20(-0.36%) |
Apr 15, 2015 | 54.99 | 55.32 | 54.44 | 54.77 | 2,904,731 | -0.04(-0.08%) |
Apr 14, 2015 | 55.04 | 55.35 | 54.68 | 54.81 | 2,545,605 | -0.28(-0.51%) |
Apr 13, 2015 | 55.53 | 55.98 | 54.97 | 55.09 | 2,880,483 | -0.69(-1.24%) |
Apr 10, 2015 | 56.09 | 56.26 | 53.88 | 55.78 | 8,125,008 | -2.20(-3.79%) |
Apr 09, 2015 | 58.36 | 58.38 | 57.69 | 57.98 | 1,080,913 | -0.37(-0.63%) |
Apr 08, 2015 | 57.77 | 58.34 | 57.77 | 58.34 | 895,396 | +0.53(+0.91%) |
Apr 07, 2015 | 57.98 | 58.19 | 57.76 | 57.81 | 854,166 | -0.22(-0.38%) |
Apr 06, 2015 | 57.40 | 58.31 | 57.35 | 58.04 | 1,392,608 | +0.06(+0.10%) |
Apr 02, 2015 | 57.75 | 57.98 | 57.98 | 57.98 | 1,085,865 | +0.32(+0.56%) |
Apr 01, 2015 | 57.86 | 57.94 | 57.20 | 57.65 | 1,184,949 | -0.31(-0.53%) |
Mar 31, 2015 | 57.95 | 58.40 | 57.76 | 57.96 | 864,517 | -0.19(-0.32%) |
Mar 30, 2015 | 57.55 | 58.40 | 57.52 | 58.15 | 892,407 | +1.03(+1.80%) |
Mar 27, 2015 | 57.27 | 57.64 | 56.83 | 57.12 | 1,350,594 | -0.30(-0.52%) |
Mar 26, 2015 | 57.31 | 57.67 | 56.95 | 57.41 | 1,112,032 | -0.10(-0.18%) |
Mar 25, 2015 | 58.01 | 58.07 | 57.51 | 57.52 | 2,385,414 | -0.51(-0.88%) |
Mar 24, 2015 | 58.24 | 58.42 | 57.89 | 58.03 | 1,518,758 | -0.33(-0.57%) |
Mar 23, 2015 | 58.15 | 58.67 | 57.96 | 58.36 | 1,080,382 | +0.17(+0.29%) |
Mar 20, 2015 | 58.06 | 58.54 | 57.65 | 58.19 | 1,845,787 | +0.61(+1.06%) |
Mar 19, 2015 | 57.48 | 57.70 | 57.22 | 57.58 | 774,626 | +0.10(+0.18%) |
Mar 18, 2015 | 56.32 | 57.73 | 56.29 | 57.47 | 1,141,916 | +0.97(+1.72%) |
Mar 17, 2015 | 56.37 | 56.73 | 56.25 | 56.50 | 686,739 | -0.25(-0.44%) |
Mar 16, 2015 | 55.95 | 56.76 | 55.87 | 56.75 | 1,039,342 | +1.14(+2.05%) |
Mar 13, 2015 | 56.22 | 56.36 | 55.31 | 55.61 | 953,596 | -0.59(-1.05%) |
Mar 12, 2015 | 54.91 | 56.21 | 54.91 | 56.20 | 1,282,000 | +1.40(+2.55%) |
Mar 11, 2015 | 55.16 | 55.33 | 54.71 | 54.80 | 1,198,733 | -0.42(-0.77%) |
Mar 10, 2015 | 56.20 | 56.23 | 55.21 | 55.22 | 1,108,783 | -1.29(-2.28%) |
Mar 09, 2015 | 56.00 | 56.64 | 56.00 | 56.51 | 795,997 | +0.44(+0.79%) |
Mar 06, 2015 | 56.75 | 56.85 | 55.96 | 56.07 | 953,732 | -0.98(-1.71%) |
Mar 05, 2015 | 57.07 | 57.15 | 56.70 | 57.04 | 682,062 | +0.20(+0.36%) |
Mar 04, 2015 | 57.11 | 57.35 | 56.58 | 56.84 | 929,800 | -0.51(-0.89%) |
Mar 03, 2015 | 57.60 | 57.67 | 57.10 | 57.35 | 1,118,100 | -0.53(-0.92%) |
Mar 02, 2015 | 57.24 | 57.93 | 57.12 | 57.88 | 902,123 | +0.55(+0.96%) |
Feb 27, 2015 | 57.59 | 57.71 | 57.21 | 57.33 | 1,301,913 | -0.47(-0.81%) |
Feb 26, 2015 | 57.72 | 57.94 | 57.57 | 57.80 | 885,663 | +0.11(+0.19%) |
Feb 25, 2015 | 57.65 | 58.06 | 57.60 | 57.69 | 1,176,717 | -0.13(-0.22%) |
Feb 24, 2015 | 57.73 | 58.02 | 57.62 | 57.82 | 1,020,454 | -0.04(-0.07%) |
Feb 23, 2015 | 58.26 | 58.35 | 57.53 | 57.86 | 1,425,144 | -0.40(-0.68%) |
Feb 20, 2015 | 57.35 | 58.51 | 57.20 | 58.26 | 3,344,726 | +0.84(+1.46%) |
Feb 19, 2015 | 57.11 | 57.43 | 56.90 | 57.42 | 1,147,329 | +0.37(+0.65%) |
Feb 18, 2015 | 56.48 | 57.17 | 56.47 | 57.04 | 1,267,714 | +0.29(+0.51%) |
Feb 17, 2015 | 56.20 | 56.80 | 56.20 | 56.76 | 1,064,507 | +0.33(+0.59%) |
Feb 13, 2015 | 56.15 | 56.42 | 56.42 | 56.42 | 827,480 | +0.28(+0.50%) |
Feb 12, 2015 | 55.44 | 56.14 | 55.44 | 56.14 | 899,096 | +0.88(+1.60%) |
Feb 11, 2015 | 54.91 | 55.44 | 54.87 | 55.26 | 1,142,383 | +0.40(+0.73%) |
Feb 10, 2015 | 54.18 | 55.00 | 54.08 | 54.86 | 811,055 | +0.91(+1.68%) |
Feb 09, 2015 | 53.84 | 54.19 | 53.63 | 53.96 | 1,451,332 | -0.27(-0.50%) |
Feb 06, 2015 | 54.33 | 54.80 | 53.97 | 54.23 | 1,761,001 | -0.07(-0.13%) |
Feb 05, 2015 | 54.67 | 54.96 | 53.51 | 54.30 | 2,171,652 | -0.41(-0.74%) |
Feb 04, 2015 | 54.53 | 55.02 | 54.13 | 54.70 | 1,625,414 | +0.14(+0.25%) |
Feb 03, 2015 | 53.65 | 54.62 | 53.43 | 54.57 | 1,298,777 | +1.13(+2.11%) |
Feb 02, 2015 | 53.32 | 53.45 | 52.29 | 53.44 | 1,325,781 | +0.48(+0.91%) |
Jan 30, 2015 | 53.47 | 53.64 | 52.90 | 52.96 | 1,697,142 | -0.79(-1.47%) |
Jan 29, 2015 | 52.93 | 53.86 | 52.76 | 53.74 | 1,301,662 | +0.81(+1.52%) |
Jan 28, 2015 | 54.04 | 54.08 | 52.90 | 52.94 | 1,273,514 | -0.62(-1.16%) |
Jan 27, 2015 | 53.68 | 53.80 | 53.20 | 53.56 | 1,235,673 | -0.77(-1.42%) |
Jan 26, 2015 | 54.18 | 54.47 | 53.85 | 54.33 | 754,923 | +0.03(+0.06%) |
Jan 23, 2015 | 54.17 | 54.64 | 53.98 | 54.30 | 912,058 | +0.14(+0.27%) |
Jan 22, 2015 | 53.45 | 54.25 | 53.01 | 54.15 | 760,325 | +0.94(+1.77%) |
Jan 21, 2015 | 53.33 | 53.60 | 52.94 | 53.21 | 888,098 | -0.48(-0.88%) |
Jan 20, 2015 | 53.82 | 54.11 | 53.14 | 53.68 | 772,032 | +0.00(+0.00%) |
Jan 16, 2015 | 52.73 | 53.73 | 52.68 | 53.68 | 998,054 | +0.84(+1.59%) |
Jan 15, 2015 | 52.96 | 53.13 | 52.48 | 52.85 | 884,061 | +0.07(+0.13%) |
Jan 14, 2015 | 52.67 | 52.88 | 52.21 | 52.78 | 689,716 | -0.55(-1.03%) |
Jan 13, 2015 | 53.48 | 54.27 | 52.77 | 53.33 | 1,116,222 | +0.12(+0.22%) |
Jan 12, 2015 | 53.35 | 53.58 | 52.95 | 53.21 | 785,391 | -0.17(-0.32%) |
Jan 09, 2015 | 53.68 | 53.79 | 53.12 | 53.38 | 671,472 | -0.18(-0.33%) |
Jan 08, 2015 | 53.29 | 53.60 | 53.19 | 53.56 | 1,069,544 | +0.75(+1.41%) |
Jan 07, 2015 | 52.42 | 52.85 | 52.05 | 52.81 | 1,090,703 | +0.86(+1.65%) |
Jan 06, 2015 | 52.07 | 52.36 | 51.20 | 51.95 | 1,402,959 | -0.07(-0.13%) |
Jan 05, 2015 | 52.73 | 52.79 | 51.52 | 52.02 | 1,123,439 | -0.92(-1.73%) |
Jan 02, 2015 | 52.87 | 53.46 | 52.44 | 52.94 | 785,996 | +0.18(+0.34%) |
Dec 31, 2014 | 53.79 | 52.76 | 52.76 | 52.76 | 780,324 | -0.81(-1.52%) |
Dec 30, 2014 | 53.74 | 53.82 | 53.54 | 53.57 | 499,852 | -0.34(-0.63%) |
Dec 29, 2014 | 53.80 | 54.02 | 53.62 | 53.91 | 722,606 | +0.04(+0.08%) |
Dec 26, 2014 | 54.21 | 54.22 | 53.83 | 53.87 | 432,162 | -0.09(-0.17%) |
Dec 24, 2014 | 54.28 | 53.96 | 53.96 | 53.96 | 555,151 | -0.36(-0.66%) |
Dec 23, 2014 | 54.09 | 54.41 | 54.03 | 54.32 | 687,393 | +0.42(+0.77%) |
Dec 22, 2014 | 53.66 | 54.08 | 53.65 | 53.91 | 1,347,874 | +0.41(+0.76%) |
Dec 19, 2014 | 54.08 | 54.54 | 53.37 | 53.50 | 3,465,781 | -0.44(-0.82%) |
Dec 18, 2014 | 52.72 | 53.95 | 52.57 | 53.94 | 1,603,460 | +1.77(+3.40%) |
Dec 17, 2014 | 51.11 | 52.18 | 50.93 | 52.17 | 1,424,574 | +1.14(+2.23%) |
Dec 16, 2014 | 51.19 | 51.86 | 50.85 | 51.03 | 1,322,027 | -0.25(-0.48%) |
Dec 15, 2014 | 51.22 | 51.50 | 50.65 | 51.28 | 1,712,206 | +0.10(+0.20%) |
Dec 12, 2014 | 51.14 | 51.53 | 51.09 | 51.17 | 1,662,374 | -0.36(-0.69%) |
Dec 11, 2014 | 51.48 | 52.00 | 51.34 | 51.53 | 1,030,346 | +0.13(+0.25%) |
Dec 10, 2014 | 51.66 | 51.77 | 51.18 | 51.40 | 1,528,291 | -0.43(-0.83%) |
Dec 09, 2014 | 51.22 | 51.88 | 51.12 | 51.83 | 827,288 | +0.06(+0.11%) |
Dec 08, 2014 | 51.96 | 52.21 | 51.47 | 51.78 | 828,605 | -0.29(-0.55%) |
Dec 05, 2014 | 52.09 | 52.19 | 51.89 | 52.06 | 738,710 | -0.03(-0.05%) |
Dec 04, 2014 | 52.21 | 52.35 | 51.89 | 52.09 | 757,772 | -0.08(-0.15%) |
Dec 03, 2014 | 51.83 | 52.24 | 51.71 | 52.16 | 831,780 | +0.27(+0.52%) |
Dec 02, 2014 | 52.00 | 52.09 | 51.81 | 51.89 | 987,124 | -0.01(-0.02%) |
Dec 01, 2014 | 51.40 | 52.12 | 51.27 | 51.90 | 1,139,896 | +0.20(+0.39%) |
Nov 28, 2014 | 51.45 | 52.10 | 51.27 | 51.70 | 709,228 | +0.36(+0.71%) |
Nov 26, 2014 | 51.12 | 51.34 | 51.34 | 51.34 | 988,401 | +0.25(+0.50%) |
Nov 25, 2014 | 50.95 | 51.28 | 50.70 | 51.08 | 1,182,512 | +0.30(+0.58%) |
Nov 24, 2014 | 50.65 | 50.88 | 50.63 | 50.79 | 807,640 | +0.18(+0.35%) |
Nov 21, 2014 | 50.82 | 50.91 | 50.53 | 50.61 | 1,132,967 | +0.17(+0.34%) |
Nov 20, 2014 | 50.31 | 50.53 | 50.15 | 50.44 | 778,537 | -0.07(-0.13%) |
Nov 19, 2014 | 50.49 | 50.57 | 50.14 | 50.51 | 904,226 | -0.02(-0.03%) |
Nov 18, 2014 | 50.15 | 50.66 | 50.06 | 50.52 | 1,424,548 | +0.29(+0.57%) |
Nov 17, 2014 | 49.87 | 50.31 | 49.69 | 50.24 | 1,108,171 | +0.29(+0.58%) |
Nov 14, 2014 | 50.14 | 50.33 | 49.84 | 49.95 | 3,550,861 | -0.15(-0.30%) |
Nov 13, 2014 | 49.89 | 50.11 | 49.69 | 50.10 | 1,366,074 | +0.33(+0.66%) |
Nov 12, 2014 | 49.29 | 49.79 | 49.29 | 49.77 | 1,436,622 | +0.35(+0.72%) |
Nov 11, 2014 | 49.49 | 49.58 | 49.26 | 49.42 | 1,091,523 | -0.08(-0.15%) |
Nov 10, 2014 | 49.19 | 49.56 | 48.32 | 49.49 | 1,065,052 | +0.17(+0.34%) |
Nov 07, 2014 | 49.81 | 49.83 | 49.23 | 49.33 | 1,137,616 | -0.46(-0.92%) |
Nov 06, 2014 | 49.77 | 49.87 | 49.56 | 49.78 | 726,351 | +0.11(+0.22%) |
Nov 05, 2014 | 49.51 | 49.74 | 49.17 | 49.67 | 1,287,605 | +0.47(+0.96%) |
Nov 04, 2014 | 49.16 | 49.47 | 49.03 | 49.20 | 1,383,574 | -0.08(-0.17%) |