Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 51.17 | 51.84 | 50.86 | 51.51 | 1,943,094 | +0.40(+0.79%) |
Oct 29, 2015 | 51.22 | 51.22 | 50.49 | 51.11 | 1,386,373 | +0.03(+0.06%) |
Oct 28, 2015 | 51.27 | 52.02 | 50.50 | 51.08 | 2,510,876 | +0.06(+0.12%) |
Oct 27, 2015 | 51.66 | 51.66 | 50.34 | 51.01 | 2,692,532 | -0.51(-1.00%) |
Oct 26, 2015 | 51.16 | 51.60 | 50.34 | 51.53 | 2,641,289 | +0.19(+0.37%) |
Oct 23, 2015 | 53.67 | 54.24 | 51.04 | 51.34 | 3,113,256 | -2.78(-5.14%) |
Oct 22, 2015 | 53.71 | 54.35 | 53.38 | 54.12 | 1,991,013 | +0.66(+1.23%) |
Oct 21, 2015 | 54.39 | 54.93 | 53.39 | 53.46 | 2,257,596 | -0.67(-1.24%) |
Oct 20, 2015 | 53.93 | 54.65 | 53.72 | 54.13 | 1,722,389 | +0.07(+0.13%) |
Oct 19, 2015 | 53.08 | 54.09 | 52.87 | 54.06 | 1,930,489 | +0.92(+1.74%) |
Oct 16, 2015 | 53.37 | 53.64 | 52.70 | 53.14 | 1,532,770 | -0.12(-0.22%) |
Oct 15, 2015 | 53.13 | 53.29 | 51.94 | 53.26 | 2,483,639 | +0.43(+0.82%) |
Oct 14, 2015 | 54.27 | 54.53 | 52.58 | 52.82 | 3,061,900 | -1.31(-2.42%) |
Oct 13, 2015 | 54.33 | 54.76 | 53.79 | 54.13 | 1,877,350 | -0.24(-0.44%) |
Oct 12, 2015 | 54.16 | 54.54 | 53.79 | 54.37 | 1,307,179 | +0.32(+0.58%) |
Oct 09, 2015 | 54.41 | 54.76 | 53.93 | 54.05 | 1,845,521 | -0.43(-0.78%) |
Oct 08, 2015 | 53.67 | 54.62 | 53.50 | 54.48 | 2,471,291 | +0.80(+1.49%) |
Oct 07, 2015 | 54.90 | 55.06 | 53.32 | 53.68 | 3,388,289 | -0.36(-0.67%) |
Oct 06, 2015 | 54.81 | 55.38 | 53.96 | 54.05 | 3,246,707 | -0.79(-1.44%) |
Oct 05, 2015 | 55.68 | 55.82 | 54.05 | 54.83 | 5,683,223 | -0.58(-1.04%) |
Oct 02, 2015 | 53.29 | 55.47 | 52.07 | 55.41 | 6,378,441 | +2.72(+5.17%) |
Oct 01, 2015 | 52.82 | 53.03 | 52.08 | 52.69 | 2,051,609 | -0.21(-0.39%) |
Sep 30, 2015 | 52.36 | 52.95 | 52.28 | 52.89 | 1,764,443 | +0.94(+1.80%) |
Sep 29, 2015 | 52.22 | 52.37 | 51.57 | 51.96 | 2,221,949 | -0.33(-0.63%) |
Sep 28, 2015 | 53.74 | 53.85 | 52.24 | 52.29 | 1,689,655 | -1.55(-2.88%) |
Sep 25, 2015 | 54.24 | 54.53 | 53.69 | 53.84 | 1,162,400 | -0.07(-0.14%) |
Sep 24, 2015 | 53.99 | 54.21 | 53.63 | 53.91 | 1,328,725 | -0.41(-0.75%) |
Sep 23, 2015 | 54.39 | 54.67 | 53.91 | 54.32 | 1,101,579 | -0.04(-0.08%) |
Sep 22, 2015 | 54.43 | 54.77 | 54.15 | 54.36 | 958,041 | -0.50(-0.91%) |
Sep 21, 2015 | 54.81 | 55.34 | 54.43 | 54.86 | 1,204,080 | +0.40(+0.73%) |
Sep 18, 2015 | 54.24 | 55.33 | 54.16 | 54.47 | 2,516,915 | -0.35(-0.65%) |
Sep 17, 2015 | 54.95 | 55.63 | 54.63 | 54.82 | 1,412,016 | +0.01(+0.03%) |
Sep 16, 2015 | 54.27 | 54.87 | 54.06 | 54.81 | 1,613,746 | +0.35(+0.64%) |
Sep 15, 2015 | 54.62 | 55.31 | 54.42 | 54.46 | 2,507,637 | +0.48(+0.89%) |
Sep 14, 2015 | 54.13 | 54.38 | 53.81 | 53.98 | 1,179,876 | -0.31(-0.57%) |
Sep 11, 2015 | 54.16 | 54.32 | 53.53 | 54.29 | 1,802,735 | -0.12(-0.22%) |
Sep 10, 2015 | 53.86 | 54.77 | 53.80 | 54.41 | 1,690,729 | +0.42(+0.78%) |
Sep 09, 2015 | 55.29 | 55.58 | 53.91 | 53.99 | 1,843,199 | -0.91(-1.65%) |
Sep 08, 2015 | 54.57 | 54.95 | 54.29 | 54.89 | 1,368,993 | +1.12(+2.09%) |
Sep 04, 2015 | 53.79 | 53.77 | 53.77 | 53.77 | 1,233,154 | -0.41(-0.76%) |
Sep 03, 2015 | 54.06 | 54.92 | 53.92 | 54.19 | 1,274,933 | +0.41(+0.77%) |
Sep 02, 2015 | 53.32 | 53.79 | 53.00 | 53.77 | 1,320,313 | +0.91(+1.73%) |
Sep 01, 2015 | 52.85 | 53.59 | 52.59 | 52.86 | 1,935,594 | -0.90(-1.67%) |
Aug 31, 2015 | 53.91 | 54.41 | 53.54 | 53.76 | 1,770,386 | -0.35(-0.65%) |
Aug 28, 2015 | 54.12 | 54.30 | 53.82 | 54.11 | 1,577,420 | +0.03(+0.05%) |
Aug 27, 2015 | 54.48 | 54.83 | 53.24 | 54.08 | 2,712,950 | -0.08(-0.15%) |
Aug 26, 2015 | 53.44 | 54.18 | 52.44 | 54.16 | 2,174,900 | +1.81(+3.46%) |
Aug 25, 2015 | 54.25 | 54.25 | 52.34 | 52.35 | 2,145,599 | -0.57(-1.08%) |
Aug 24, 2015 | 53.66 | 54.48 | 51.89 | 52.92 | 3,275,815 | -2.26(-4.10%) |
Aug 21, 2015 | 56.64 | 57.00 | 55.18 | 55.18 | 1,881,320 | -1.86(-3.26%) |
Aug 20, 2015 | 57.21 | 57.61 | 56.88 | 57.04 | 1,437,458 | -0.72(-1.25%) |
Aug 19, 2015 | 57.58 | 58.27 | 57.36 | 57.76 | 1,485,466 | -0.01(-0.01%) |
Aug 18, 2015 | 58.05 | 58.24 | 57.37 | 57.77 | 1,582,823 | -0.24(-0.42%) |
Aug 17, 2015 | 57.45 | 58.05 | 57.22 | 58.01 | 2,751,453 | +0.67(+1.16%) |
Aug 14, 2015 | 57.69 | 58.70 | 56.79 | 57.34 | 8,841,753 | +2.36(+4.28%) |
Aug 13, 2015 | 54.81 | 55.48 | 54.72 | 54.99 | 5,560,463 | -0.43(-0.78%) |
Aug 12, 2015 | 55.38 | 55.65 | 54.21 | 55.42 | 2,401,843 | -0.54(-0.96%) |
Aug 11, 2015 | 55.50 | 56.60 | 55.23 | 55.95 | 2,315,035 | +0.18(+0.33%) |
Aug 10, 2015 | 55.35 | 56.09 | 55.21 | 55.77 | 1,553,681 | +0.79(+1.44%) |
Aug 07, 2015 | 54.68 | 55.05 | 54.48 | 54.98 | 1,514,828 | +0.32(+0.58%) |
Aug 06, 2015 | 55.38 | 55.42 | 54.24 | 54.66 | 1,988,746 | -0.76(-1.36%) |
Aug 05, 2015 | 56.20 | 56.94 | 55.37 | 55.42 | 3,144,844 | -0.55(-0.98%) |
Aug 04, 2015 | 55.84 | 56.11 | 55.59 | 55.97 | 1,330,485 | +0.25(+0.45%) |
Aug 03, 2015 | 55.94 | 56.07 | 55.45 | 55.72 | 785,429 | -0.29(-0.51%) |
Jul 31, 2015 | 56.31 | 56.37 | 55.95 | 56.01 | 1,889,317 | -0.02(-0.04%) |
Jul 30, 2015 | 55.94 | 56.31 | 55.84 | 56.03 | 1,387,163 | +0.03(+0.05%) |
Jul 29, 2015 | 56.09 | 56.30 | 55.87 | 56.00 | 1,861,657 | +0.01(+0.01%) |
Jul 28, 2015 | 56.86 | 56.86 | 55.95 | 55.99 | 2,068,491 | -0.76(-1.34%) |
Jul 27, 2015 | 56.48 | 56.82 | 56.17 | 56.75 | 1,548,672 | +0.10(+0.17%) |
Jul 24, 2015 | 57.40 | 57.52 | 56.64 | 56.66 | 1,343,533 | -0.60(-1.05%) |
Jul 23, 2015 | 57.98 | 58.15 | 57.22 | 57.26 | 1,069,603 | -0.71(-1.23%) |
Jul 22, 2015 | 57.52 | 58.42 | 57.44 | 57.97 | 1,362,762 | +0.52(+0.91%) |
Jul 21, 2015 | 57.86 | 58.30 | 57.43 | 57.45 | 1,635,918 | -0.46(-0.79%) |
Jul 20, 2015 | 57.93 | 58.30 | 57.73 | 57.91 | 990,250 | +0.18(+0.31%) |
Jul 17, 2015 | 58.16 | 58.17 | 57.65 | 57.73 | 1,011,498 | -0.63(-1.08%) |
Jul 16, 2015 | 57.74 | 58.88 | 57.50 | 58.36 | 2,130,454 | +0.64(+1.11%) |
Jul 15, 2015 | 57.22 | 58.11 | 57.04 | 57.72 | 1,710,050 | +0.47(+0.82%) |
Jul 14, 2015 | 57.32 | 57.49 | 57.03 | 57.25 | 1,122,326 | -0.01(-0.03%) |
Jul 13, 2015 | 57.16 | 57.56 | 57.03 | 57.27 | 1,194,762 | +0.48(+0.84%) |
Jul 10, 2015 | 56.86 | 56.87 | 56.35 | 56.79 | 1,140,848 | +0.67(+1.19%) |
Jul 09, 2015 | 56.69 | 56.69 | 55.92 | 56.12 | 1,966,732 | +0.09(+0.16%) |
Jul 08, 2015 | 57.37 | 57.37 | 55.92 | 56.03 | 2,286,874 | -1.18(-2.07%) |
Jul 07, 2015 | 55.44 | 57.26 | 55.09 | 57.22 | 2,980,165 | +1.97(+3.56%) |
Jul 06, 2015 | 54.69 | 55.53 | 54.66 | 55.25 | 1,207,547 | +0.12(+0.21%) |
Jul 02, 2015 | 55.28 | 55.13 | 55.13 | 55.13 | 896,552 | -0.13(-0.24%) |
Jul 01, 2015 | 55.06 | 55.29 | 54.70 | 55.26 | 898,994 | +0.59(+1.07%) |
Jun 30, 2015 | 55.04 | 55.10 | 54.32 | 54.68 | 1,599,576 | +0.15(+0.27%) |
Jun 29, 2015 | 55.35 | 55.61 | 54.49 | 54.53 | 2,182,129 | -1.39(-2.49%) |
Jun 26, 2015 | 55.29 | 56.04 | 55.29 | 55.92 | 1,143,536 | +0.57(+1.02%) |
Jun 25, 2015 | 55.89 | 56.12 | 55.27 | 55.36 | 1,161,625 | -0.32(-0.58%) |
Jun 24, 2015 | 55.75 | 56.09 | 55.65 | 55.68 | 1,448,345 | -0.11(-0.20%) |
Jun 23, 2015 | 55.55 | 56.16 | 55.37 | 55.79 | 1,299,136 | +0.43(+0.77%) |
Jun 22, 2015 | 55.47 | 55.76 | 55.26 | 55.37 | 964,739 | +0.16(+0.29%) |
Jun 19, 2015 | 55.25 | 55.72 | 55.04 | 55.21 | 1,709,821 | -0.24(-0.44%) |
Jun 18, 2015 | 55.19 | 55.56 | 55.07 | 55.45 | 1,587,487 | +0.32(+0.57%) |
Jun 17, 2015 | 54.20 | 55.40 | 54.16 | 55.13 | 2,323,972 | +1.29(+2.40%) |
Jun 16, 2015 | 53.63 | 53.98 | 53.63 | 53.84 | 945,300 | +0.15(+0.29%) |
Jun 15, 2015 | 53.89 | 54.16 | 53.47 | 53.69 | 1,129,954 | -0.61(-1.12%) |
Jun 12, 2015 | 53.83 | 54.38 | 53.66 | 54.30 | 1,266,654 | +0.26(+0.49%) |
Jun 11, 2015 | 54.13 | 54.63 | 53.99 | 54.03 | 1,056,489 | +0.01(+0.01%) |
Jun 10, 2015 | 54.02 | 54.11 | 53.73 | 54.02 | 882,297 | +0.33(+0.61%) |
Jun 09, 2015 | 53.88 | 54.10 | 53.52 | 53.69 | 1,232,374 | -0.17(-0.31%) |
Jun 08, 2015 | 53.94 | 54.29 | 53.76 | 53.86 | 1,172,670 | -0.14(-0.26%) |
Jun 05, 2015 | 53.76 | 54.20 | 53.58 | 54.00 | 1,423,351 | +0.19(+0.35%) |
Jun 04, 2015 | 53.39 | 54.40 | 52.85 | 53.81 | 1,815,438 | -0.70(-1.29%) |
Jun 03, 2015 | 54.01 | 54.68 | 53.95 | 54.52 | 1,281,481 | +0.53(+0.98%) |
Jun 02, 2015 | 53.61 | 54.82 | 53.61 | 53.99 | 2,357,559 | +0.23(+0.42%) |
Jun 01, 2015 | 53.32 | 54.21 | 53.31 | 53.76 | 1,902,711 | +0.45(+0.84%) |
May 29, 2015 | 53.95 | 54.10 | 53.22 | 53.31 | 2,058,607 | -0.73(-1.34%) |
May 28, 2015 | 54.39 | 54.55 | 53.88 | 54.04 | 1,658,167 | -0.26(-0.47%) |
May 27, 2015 | 54.35 | 54.55 | 53.86 | 54.30 | 1,660,964 | -0.03(-0.05%) |
May 26, 2015 | 55.16 | 56.07 | 54.25 | 54.32 | 2,807,333 | -0.61(-1.12%) |
May 22, 2015 | 55.01 | 54.94 | 54.94 | 54.94 | 1,470,547 | -0.07(-0.13%) |
May 21, 2015 | 54.38 | 55.14 | 54.17 | 55.01 | 1,519,485 | +0.45(+0.83%) |
May 20, 2015 | 54.43 | 54.70 | 54.15 | 54.56 | 1,526,618 | +0.18(+0.32%) |
May 19, 2015 | 54.93 | 55.05 | 54.30 | 54.38 | 1,793,430 | -0.50(-0.92%) |
May 18, 2015 | 54.70 | 54.92 | 54.28 | 54.89 | 2,172,810 | +0.26(+0.48%) |
May 15, 2015 | 54.47 | 55.01 | 53.70 | 54.62 | 5,279,989 | +0.47(+0.88%) |
May 14, 2015 | 55.39 | 55.44 | 53.95 | 54.15 | 4,825,943 | -1.48(-2.65%) |
May 13, 2015 | 56.04 | 56.26 | 55.31 | 55.62 | 1,586,099 | -0.56(-1.00%) |
May 12, 2015 | 55.88 | 56.52 | 55.77 | 56.19 | 1,451,862 | -0.02(-0.04%) |
May 11, 2015 | 56.37 | 56.56 | 56.19 | 56.21 | 1,250,006 | -0.22(-0.39%) |
May 08, 2015 | 56.55 | 56.99 | 56.25 | 56.43 | 1,586,230 | +0.36(+0.64%) |
May 07, 2015 | 55.21 | 56.28 | 55.11 | 56.07 | 1,891,084 | +0.98(+1.78%) |
May 06, 2015 | 55.19 | 55.41 | 54.49 | 55.09 | 1,584,777 | +0.01(+0.01%) |
May 05, 2015 | 55.49 | 55.78 | 55.02 | 55.08 | 1,376,821 | -0.45(-0.80%) |
May 04, 2015 | 55.69 | 55.74 | 55.32 | 55.53 | 1,729,501 | -0.04(-0.08%) |
May 01, 2015 | 55.08 | 55.67 | 55.08 | 55.57 | 2,352,186 | +0.39(+0.71%) |
Apr 30, 2015 | 55.71 | 55.89 | 54.97 | 55.18 | 2,540,310 | -0.77(-1.38%) |
Apr 29, 2015 | 56.34 | 56.50 | 55.65 | 55.95 | 1,561,639 | -0.53(-0.93%) |
Apr 28, 2015 | 56.04 | 56.72 | 55.56 | 56.48 | 1,568,318 | +0.16(+0.29%) |
Apr 27, 2015 | 57.33 | 57.65 | 56.29 | 56.32 | 1,264,419 | -0.76(-1.33%) |
Apr 24, 2015 | 57.45 | 57.45 | 57.03 | 57.08 | 807,482 | -0.24(-0.42%) |
Apr 23, 2015 | 56.96 | 57.55 | 56.93 | 57.32 | 917,441 | +0.35(+0.62%) |
Apr 22, 2015 | 56.57 | 56.98 | 56.26 | 56.97 | 1,086,182 | +0.29(+0.52%) |
Apr 21, 2015 | 56.13 | 56.83 | 56.13 | 56.68 | 1,394,363 | +0.66(+1.19%) |
Apr 20, 2015 | 56.14 | 56.16 | 55.68 | 56.01 | 1,443,444 | +0.20(+0.35%) |
Apr 17, 2015 | 56.92 | 57.04 | 55.74 | 55.81 | 2,858,030 | -1.51(-2.64%) |
Apr 16, 2015 | 57.03 | 57.47 | 56.82 | 57.33 | 1,425,444 | +0.25(+0.44%) |
Apr 15, 2015 | 58.03 | 58.38 | 57.01 | 57.08 | 1,458,252 | -0.75(-1.30%) |
Apr 14, 2015 | 58.29 | 58.45 | 57.50 | 57.83 | 1,200,322 | -0.63(-1.07%) |
Apr 13, 2015 | 58.42 | 59.01 | 58.21 | 58.46 | 1,055,078 | -0.14(-0.24%) |
Apr 10, 2015 | 58.55 | 59.01 | 58.38 | 58.60 | 840,970 | +0.17(+0.29%) |
Apr 09, 2015 | 58.88 | 59.09 | 58.19 | 58.43 | 1,420,332 | -0.36(-0.61%) |
Apr 08, 2015 | 58.41 | 58.99 | 58.24 | 58.79 | 1,695,190 | +0.47(+0.80%) |
Apr 07, 2015 | 58.62 | 58.98 | 58.29 | 58.32 | 750,518 | -0.31(-0.54%) |
Apr 06, 2015 | 58.17 | 59.01 | 57.87 | 58.63 | 1,352,148 | +0.24(+0.41%) |
Apr 02, 2015 | 58.09 | 58.39 | 58.39 | 58.39 | 1,513,134 | +0.30(+0.52%) |
Apr 01, 2015 | 58.59 | 58.61 | 57.74 | 58.09 | 1,383,328 | -0.56(-0.96%) |
Mar 31, 2015 | 58.20 | 59.41 | 58.08 | 58.66 | 1,600,780 | +0.22(+0.37%) |
Mar 30, 2015 | 58.38 | 58.82 | 58.17 | 58.44 | 1,441,129 | +0.21(+0.36%) |
Mar 27, 2015 | 57.65 | 58.50 | 57.49 | 58.22 | 926,525 | +0.43(+0.75%) |
Mar 26, 2015 | 58.09 | 58.22 | 57.46 | 57.79 | 1,509,805 | -0.53(-0.91%) |
Mar 25, 2015 | 59.52 | 59.59 | 58.31 | 58.33 | 1,343,173 | -1.29(-2.16%) |
Mar 24, 2015 | 59.72 | 60.13 | 59.58 | 59.61 | 991,894 | -0.26(-0.44%) |
Mar 23, 2015 | 59.88 | 60.73 | 59.57 | 59.88 | 1,381,609 | -0.24(-0.40%) |
Mar 20, 2015 | 59.36 | 60.19 | 59.27 | 60.12 | 1,593,495 | +0.82(+1.38%) |
Mar 19, 2015 | 58.82 | 59.36 | 58.64 | 59.30 | 1,048,195 | +0.52(+0.88%) |
Mar 18, 2015 | 58.60 | 58.99 | 57.82 | 58.78 | 1,313,226 | +0.20(+0.35%) |
Mar 17, 2015 | 58.42 | 58.79 | 58.26 | 58.58 | 996,127 | -0.01(-0.02%) |
Mar 16, 2015 | 58.79 | 59.04 | 58.03 | 58.59 | 2,205,080 | -0.09(-0.16%) |
Mar 13, 2015 | 58.60 | 58.82 | 58.20 | 58.68 | 818,692 | +0.06(+0.10%) |
Mar 12, 2015 | 58.06 | 58.73 | 58.02 | 58.63 | 1,060,966 | +0.74(+1.27%) |
Mar 11, 2015 | 58.01 | 58.35 | 57.84 | 57.89 | 912,331 | -0.12(-0.21%) |
Mar 10, 2015 | 58.44 | 58.61 | 57.84 | 58.01 | 1,598,511 | -0.66(-1.12%) |
Mar 09, 2015 | 59.01 | 59.01 | 58.42 | 58.67 | 1,314,914 | -0.38(-0.64%) |
Mar 06, 2015 | 58.47 | 59.53 | 58.44 | 59.05 | 1,912,057 | +0.15(+0.26%) |
Mar 05, 2015 | 58.42 | 59.51 | 58.24 | 58.90 | 2,086,347 | +0.51(+0.88%) |
Mar 04, 2015 | 58.06 | 58.52 | 57.69 | 58.39 | 1,593,610 | -0.01(-0.03%) |
Mar 03, 2015 | 58.98 | 59.07 | 58.22 | 58.40 | 1,084,324 | -0.52(-0.88%) |
Mar 02, 2015 | 58.79 | 59.07 | 58.34 | 58.92 | 1,645,059 | +0.18(+0.31%) |
Feb 27, 2015 | 59.20 | 59.68 | 58.68 | 58.74 | 1,811,530 | -0.31(-0.52%) |
Feb 26, 2015 | 59.25 | 59.47 | 58.92 | 59.04 | 1,345,075 | -0.25(-0.42%) |
Feb 25, 2015 | 58.77 | 59.58 | 58.43 | 59.29 | 2,061,497 | +0.73(+1.25%) |
Feb 24, 2015 | 58.84 | 59.24 | 58.35 | 58.56 | 1,710,543 | -0.40(-0.68%) |
Feb 23, 2015 | 59.40 | 59.40 | 58.63 | 58.96 | 2,819,935 | -0.46(-0.77%) |
Feb 20, 2015 | 56.46 | 59.45 | 56.43 | 59.42 | 9,409,424 | +3.34(+5.96%) |
Feb 19, 2015 | 56.90 | 57.16 | 55.84 | 56.07 | 5,355,301 | -0.66(-1.17%) |
Feb 18, 2015 | 57.27 | 57.65 | 56.39 | 56.74 | 2,860,900 | -0.62(-1.08%) |
Feb 17, 2015 | 56.88 | 57.74 | 56.83 | 57.35 | 2,066,510 | -0.37(-0.64%) |
Feb 13, 2015 | 57.81 | 57.72 | 57.72 | 57.72 | 974,250 | +0.03(+0.05%) |
Feb 12, 2015 | 57.60 | 57.76 | 57.12 | 57.70 | 1,249,401 | +0.25(+0.43%) |
Feb 11, 2015 | 57.79 | 57.98 | 57.22 | 57.45 | 1,476,277 | -0.17(-0.29%) |
Feb 10, 2015 | 57.42 | 57.70 | 57.23 | 57.62 | 1,371,711 | +0.54(+0.94%) |
Feb 09, 2015 | 56.63 | 57.22 | 56.63 | 57.08 | 1,418,195 | +0.01(+0.03%) |
Feb 06, 2015 | 57.47 | 57.60 | 56.81 | 57.06 | 1,107,115 | -0.19(-0.33%) |
Feb 05, 2015 | 57.46 | 57.92 | 57.06 | 57.25 | 1,299,401 | -0.10(-0.18%) |
Feb 04, 2015 | 57.06 | 57.59 | 56.79 | 57.35 | 1,662,740 | +0.01(+0.01%) |
Feb 03, 2015 | 56.01 | 57.37 | 55.83 | 57.35 | 1,873,563 | +1.69(+3.03%) |
Feb 02, 2015 | 55.29 | 55.78 | 54.16 | 55.66 | 1,782,338 | +0.27(+0.49%) |
Jan 30, 2015 | 56.24 | 56.55 | 55.34 | 55.39 | 1,772,924 | -1.50(-2.64%) |
Jan 29, 2015 | 56.77 | 57.27 | 56.21 | 56.90 | 1,483,077 | +0.30(+0.53%) |
Jan 28, 2015 | 57.57 | 58.07 | 56.53 | 56.60 | 1,862,059 | -0.63(-1.09%) |
Jan 27, 2015 | 56.23 | 57.62 | 56.01 | 57.22 | 2,132,201 | +0.53(+0.94%) |
Jan 26, 2015 | 55.89 | 56.73 | 55.76 | 56.69 | 1,691,396 | +0.66(+1.18%) |
Jan 23, 2015 | 56.34 | 56.54 | 55.97 | 56.03 | 1,360,117 | -0.23(-0.41%) |
Jan 22, 2015 | 55.38 | 56.34 | 55.23 | 56.26 | 1,558,297 | +1.04(+1.88%) |
Jan 21, 2015 | 54.91 | 55.54 | 54.88 | 55.22 | 1,386,873 | +0.19(+0.34%) |
Jan 20, 2015 | 55.97 | 56.12 | 54.68 | 55.03 | 1,748,209 | -0.86(-1.53%) |
Jan 16, 2015 | 55.22 | 55.95 | 54.42 | 55.89 | 2,137,689 | +0.81(+1.46%) |
Jan 15, 2015 | 56.00 | 56.84 | 55.04 | 55.09 | 1,326,395 | -0.92(-1.64%) |
Jan 14, 2015 | 55.67 | 56.21 | 55.20 | 56.00 | 1,766,973 | -0.66(-1.17%) |
Jan 13, 2015 | 57.56 | 57.84 | 56.29 | 56.66 | 1,526,548 | -0.31(-0.55%) |
Jan 12, 2015 | 56.98 | 57.35 | 56.72 | 56.98 | 1,311,419 | -0.09(-0.15%) |
Jan 09, 2015 | 57.99 | 57.99 | 56.92 | 57.06 | 1,338,111 | -0.93(-1.60%) |
Jan 08, 2015 | 58.12 | 58.19 | 57.72 | 57.99 | 1,693,852 | +0.26(+0.45%) |
Jan 07, 2015 | 56.77 | 57.89 | 56.50 | 57.73 | 2,366,755 | +1.91(+3.42%) |
Jan 06, 2015 | 56.31 | 56.72 | 55.48 | 55.82 | 1,974,895 | -0.36(-0.63%) |
Jan 05, 2015 | 56.48 | 56.56 | 55.94 | 56.18 | 1,621,516 | -0.79(-1.39%) |
Jan 02, 2015 | 57.91 | 58.19 | 56.41 | 56.97 | 1,199,196 | -0.74(-1.28%) |
Dec 31, 2014 | 57.46 | 57.71 | 57.71 | 57.71 | 1,898,289 | +0.46(+0.80%) |
Dec 30, 2014 | 57.37 | 57.64 | 57.15 | 57.25 | 1,061,172 | -0.31(-0.53%) |
Dec 29, 2014 | 56.88 | 57.84 | 56.79 | 57.56 | 1,134,295 | +0.73(+1.29%) |
Dec 26, 2014 | 56.91 | 57.42 | 56.75 | 56.82 | 569,233 | +0.02(+0.04%) |
Dec 24, 2014 | 57.37 | 56.80 | 56.80 | 56.80 | 481,897 | -0.42(-0.74%) |
Dec 23, 2014 | 56.52 | 57.43 | 56.43 | 57.22 | 1,176,921 | +0.87(+1.55%) |
Dec 22, 2014 | 56.09 | 56.51 | 55.73 | 56.35 | 1,123,498 | +0.31(+0.54%) |
Dec 19, 2014 | 56.60 | 56.65 | 55.40 | 56.05 | 2,609,836 | -0.31(-0.54%) |
Dec 18, 2014 | 55.99 | 56.39 | 55.41 | 56.35 | 1,478,408 | +1.27(+2.31%) |
Dec 17, 2014 | 54.52 | 55.19 | 54.25 | 55.08 | 1,589,407 | +0.68(+1.24%) |
Dec 16, 2014 | 54.72 | 55.05 | 54.27 | 54.40 | 2,117,638 | -0.43(-0.78%) |
Dec 15, 2014 | 54.56 | 55.30 | 54.10 | 54.83 | 2,242,734 | +0.57(+1.04%) |
Dec 12, 2014 | 53.73 | 54.81 | 53.57 | 54.26 | 1,420,200 | +0.33(+0.62%) |
Dec 11, 2014 | 53.84 | 54.67 | 53.76 | 53.93 | 1,679,304 | +0.58(+1.09%) |
Dec 10, 2014 | 54.33 | 54.45 | 53.28 | 53.35 | 2,059,093 | -0.91(-1.67%) |
Dec 09, 2014 | 53.79 | 54.32 | 53.62 | 54.26 | 1,740,088 | +0.05(+0.09%) |
Dec 08, 2014 | 54.64 | 54.91 | 54.01 | 54.21 | 1,676,960 | -0.71(-1.30%) |
Dec 05, 2014 | 55.11 | 55.21 | 54.78 | 54.92 | 930,695 | -0.11(-0.20%) |
Dec 04, 2014 | 55.14 | 55.28 | 54.74 | 55.03 | 1,271,483 | -0.46(-0.83%) |
Dec 03, 2014 | 55.08 | 55.62 | 54.81 | 55.49 | 1,120,124 | +0.41(+0.74%) |
Dec 02, 2014 | 55.12 | 55.40 | 54.53 | 55.08 | 1,303,195 | +0.09(+0.16%) |
Dec 01, 2014 | 55.30 | 55.37 | 54.64 | 54.99 | 1,449,290 | -0.52(-0.93%) |
Nov 28, 2014 | 55.09 | 56.12 | 55.09 | 55.51 | 778,558 | +0.69(+1.26%) |
Nov 26, 2014 | 55.05 | 54.82 | 54.82 | 54.82 | 1,363,153 | -0.11(-0.20%) |
Nov 25, 2014 | 55.55 | 55.84 | 54.85 | 54.93 | 1,661,014 | -0.27(-0.49%) |
Nov 24, 2014 | 54.43 | 55.32 | 54.35 | 55.19 | 1,602,225 | +0.85(+1.56%) |
Nov 21, 2014 | 54.81 | 54.91 | 54.23 | 54.35 | 1,632,248 | +0.09(+0.16%) |
Nov 20, 2014 | 53.28 | 54.50 | 53.18 | 54.26 | 1,622,442 | +0.84(+1.57%) |
Nov 19, 2014 | 53.18 | 53.49 | 52.84 | 53.42 | 1,413,869 | +0.21(+0.39%) |
Nov 18, 2014 | 52.85 | 53.33 | 52.61 | 53.21 | 1,821,759 | +0.18(+0.34%) |
Nov 17, 2014 | 53.46 | 53.80 | 52.90 | 53.03 | 2,234,203 | -0.65(-1.21%) |
Nov 14, 2014 | 53.70 | 54.77 | 53.33 | 53.68 | 5,720,940 | +0.67(+1.26%) |
Nov 13, 2014 | 52.63 | 53.28 | 52.37 | 53.02 | 4,149,158 | +0.29(+0.55%) |
Nov 12, 2014 | 51.05 | 52.96 | 50.81 | 52.73 | 3,720,084 | +1.72(+3.36%) |
Nov 11, 2014 | 52.33 | 52.33 | 50.91 | 51.01 | 5,130,070 | -1.38(-2.64%) |
Nov 10, 2014 | 53.23 | 53.30 | 51.98 | 52.39 | 2,307,024 | -0.75(-1.42%) |
Nov 07, 2014 | 53.15 | 53.51 | 52.88 | 53.15 | 1,871,910 | -0.18(-0.34%) |
Nov 06, 2014 | 52.44 | 53.51 | 52.30 | 53.33 | 2,080,255 | +1.03(+1.97%) |
Nov 05, 2014 | 52.48 | 52.65 | 52.08 | 52.30 | 1,303,772 | +0.17(+0.32%) |
Nov 04, 2014 | 52.17 | 52.39 | 51.71 | 52.13 | 2,158,698 | -0.37(-0.70%) |