Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 58.24 | 57.87 | 57.87 | 57.87 | 1,227,015 | -0.59(-1.02%) |
Dec 30, 2015 | 58.86 | 59.26 | 58.46 | 58.47 | 735,263 | -0.60(-1.02%) |
Dec 29, 2015 | 58.95 | 59.52 | 58.73 | 59.07 | 806,819 | +0.55(+0.93%) |
Dec 28, 2015 | 58.42 | 58.56 | 57.97 | 58.52 | 840,404 | -0.05(-0.08%) |
Dec 24, 2015 | 58.44 | 58.57 | 58.57 | 58.57 | 476,854 | -0.11(-0.19%) |
Dec 23, 2015 | 58.06 | 58.73 | 57.99 | 58.68 | 935,460 | +0.85(+1.47%) |
Dec 22, 2015 | 57.65 | 58.38 | 56.96 | 57.83 | 1,179,216 | +0.71(+1.25%) |
Dec 21, 2015 | 56.65 | 57.35 | 56.65 | 57.12 | 958,849 | +0.88(+1.56%) |
Dec 18, 2015 | 56.85 | 57.35 | 56.18 | 56.24 | 3,426,483 | -1.53(-2.65%) |
Dec 17, 2015 | 59.84 | 59.84 | 57.69 | 57.77 | 1,637,851 | -1.67(-2.81%) |
Dec 16, 2015 | 59.18 | 59.88 | 58.31 | 59.44 | 2,308,885 | +1.10(+1.88%) |
Dec 15, 2015 | 56.80 | 58.82 | 56.72 | 58.34 | 2,052,290 | +2.13(+3.78%) |
Dec 14, 2015 | 56.51 | 56.86 | 54.99 | 56.22 | 2,652,645 | -0.06(-0.11%) |
Dec 11, 2015 | 57.02 | 57.37 | 55.98 | 56.28 | 1,744,040 | -1.62(-2.80%) |
Dec 10, 2015 | 58.06 | 58.80 | 57.83 | 57.90 | 1,961,642 | -0.28(-0.48%) |
Dec 09, 2015 | 59.15 | 59.64 | 57.87 | 58.18 | 2,098,696 | -1.48(-2.48%) |
Dec 08, 2015 | 60.60 | 60.83 | 59.40 | 59.66 | 2,450,614 | -0.23(-0.39%) |
Dec 07, 2015 | 60.53 | 60.57 | 59.45 | 59.89 | 1,020,181 | -0.74(-1.22%) |
Dec 04, 2015 | 58.95 | 60.73 | 58.31 | 60.63 | 2,059,862 | +2.22(+3.79%) |
Dec 03, 2015 | 59.76 | 59.89 | 58.19 | 58.42 | 2,297,201 | -1.15(-1.93%) |
Dec 02, 2015 | 60.11 | 60.32 | 59.49 | 59.56 | 1,917,754 | -0.37(-0.62%) |
Dec 01, 2015 | 60.28 | 60.41 | 59.63 | 59.93 | 2,306,620 | +0.06(+0.11%) |
Nov 30, 2015 | 60.33 | 60.38 | 59.81 | 59.87 | 1,815,993 | -0.48(-0.79%) |
Nov 27, 2015 | 60.01 | 60.45 | 59.76 | 60.35 | 788,858 | +0.43(+0.72%) |
Nov 25, 2015 | 60.25 | 59.92 | 59.92 | 59.92 | 1,586,289 | -0.08(-0.13%) |
Nov 24, 2015 | 59.66 | 60.35 | 59.36 | 60.00 | 1,512,460 | -0.08(-0.13%) |
Nov 23, 2015 | 60.26 | 60.62 | 59.84 | 60.08 | 1,195,771 | -0.35(-0.58%) |
Nov 20, 2015 | 60.67 | 60.80 | 60.02 | 60.43 | 1,130,335 | +0.19(+0.32%) |
Nov 19, 2015 | 60.38 | 60.64 | 59.93 | 60.24 | 901,393 | -0.29(-0.48%) |
Nov 18, 2015 | 59.50 | 60.59 | 59.22 | 60.53 | 1,508,784 | +1.42(+2.41%) |
Nov 17, 2015 | 59.20 | 59.75 | 58.90 | 59.10 | 948,253 | -0.02(-0.04%) |
Nov 16, 2015 | 58.41 | 59.13 | 58.01 | 59.13 | 1,742,696 | +0.62(+1.07%) |
Nov 13, 2015 | 59.05 | 59.53 | 58.37 | 58.50 | 1,748,117 | -0.58(-0.97%) |
Nov 12, 2015 | 59.37 | 59.66 | 59.06 | 59.08 | 1,540,431 | -0.80(-1.33%) |
Nov 11, 2015 | 59.89 | 60.29 | 59.64 | 59.88 | 1,250,338 | +0.10(+0.17%) |
Nov 10, 2015 | 59.07 | 59.77 | 58.63 | 59.77 | 2,050,278 | +0.62(+1.05%) |
Nov 09, 2015 | 59.92 | 60.26 | 58.86 | 59.15 | 1,247,256 | -0.74(-1.24%) |
Nov 06, 2015 | 59.44 | 60.65 | 59.22 | 59.89 | 2,166,081 | +1.35(+2.31%) |
Nov 05, 2015 | 57.83 | 58.64 | 57.57 | 58.54 | 1,839,955 | +0.89(+1.54%) |
Nov 04, 2015 | 57.32 | 57.89 | 57.16 | 57.66 | 1,325,683 | +0.35(+0.61%) |
Nov 03, 2015 | 56.63 | 57.57 | 56.63 | 57.31 | 1,196,017 | +0.35(+0.62%) |
Nov 02, 2015 | 56.56 | 57.16 | 56.40 | 56.95 | 1,222,390 | +0.72(+1.28%) |
Oct 30, 2015 | 56.70 | 57.11 | 56.13 | 56.24 | 2,080,283 | -0.50(-0.89%) |
Oct 29, 2015 | 57.11 | 57.59 | 56.53 | 56.74 | 1,969,461 | -0.34(-0.59%) |
Oct 28, 2015 | 54.72 | 57.27 | 54.72 | 57.07 | 2,348,335 | +2.01(+3.64%) |
Oct 27, 2015 | 54.79 | 55.48 | 54.55 | 55.07 | 1,213,901 | +0.02(+0.04%) |
Oct 26, 2015 | 55.36 | 55.56 | 54.75 | 55.04 | 1,066,695 | -0.22(-0.39%) |
Oct 23, 2015 | 54.81 | 55.27 | 54.08 | 55.26 | 2,216,690 | +0.85(+1.57%) |
Oct 22, 2015 | 53.15 | 54.94 | 53.14 | 54.41 | 3,360,597 | +1.24(+2.33%) |
Oct 21, 2015 | 54.34 | 55.51 | 52.98 | 53.17 | 3,691,611 | -2.41(-4.34%) |
Oct 20, 2015 | 54.81 | 55.80 | 54.81 | 55.58 | 2,229,096 | +0.98(+1.80%) |
Oct 19, 2015 | 54.89 | 55.19 | 54.53 | 54.60 | 1,861,580 | -0.62(-1.11%) |
Oct 16, 2015 | 55.71 | 55.80 | 55.08 | 55.21 | 1,805,071 | -0.27(-0.49%) |
Oct 15, 2015 | 54.35 | 55.49 | 54.33 | 55.48 | 2,092,183 | +1.41(+2.62%) |
Oct 14, 2015 | 54.33 | 54.37 | 53.57 | 54.07 | 1,753,034 | -0.61(-1.11%) |
Oct 13, 2015 | 55.08 | 55.12 | 54.47 | 54.68 | 1,114,904 | -0.29(-0.52%) |
Oct 12, 2015 | 54.76 | 55.09 | 54.45 | 54.96 | 796,467 | +0.26(+0.47%) |
Oct 09, 2015 | 55.17 | 55.44 | 54.29 | 54.71 | 1,031,230 | -0.51(-0.93%) |
Oct 08, 2015 | 54.73 | 55.38 | 54.65 | 55.22 | 1,447,312 | +0.10(+0.17%) |
Oct 07, 2015 | 54.92 | 55.31 | 54.45 | 55.12 | 1,055,341 | +0.52(+0.95%) |
Oct 06, 2015 | 54.81 | 54.94 | 54.34 | 54.61 | 853,593 | -0.34(-0.63%) |
Oct 05, 2015 | 54.29 | 55.08 | 54.15 | 54.95 | 1,726,242 | +1.11(+2.06%) |
Oct 02, 2015 | 53.59 | 53.85 | 51.75 | 53.84 | 2,489,824 | -0.66(-1.20%) |
Oct 01, 2015 | 54.44 | 54.95 | 53.88 | 54.49 | 1,477,950 | +0.04(+0.07%) |
Sep 30, 2015 | 54.36 | 54.53 | 53.79 | 54.45 | 1,375,417 | +0.73(+1.35%) |
Sep 29, 2015 | 53.74 | 53.85 | 53.17 | 53.73 | 1,173,573 | +0.08(+0.15%) |
Sep 28, 2015 | 54.71 | 55.01 | 53.53 | 53.65 | 2,313,238 | -1.52(-2.75%) |
Sep 25, 2015 | 54.27 | 55.48 | 54.24 | 55.16 | 2,481,883 | +1.54(+2.88%) |
Sep 24, 2015 | 53.51 | 53.74 | 52.77 | 53.62 | 1,534,307 | -0.30(-0.55%) |
Sep 23, 2015 | 53.81 | 54.37 | 53.10 | 53.92 | 1,467,858 | +0.12(+0.22%) |
Sep 22, 2015 | 53.72 | 54.24 | 53.36 | 53.80 | 1,385,015 | -0.84(-1.54%) |
Sep 21, 2015 | 54.14 | 54.69 | 53.78 | 54.64 | 1,791,530 | +1.01(+1.88%) |
Sep 18, 2015 | 54.69 | 54.69 | 53.45 | 53.63 | 3,403,822 | -1.83(-3.30%) |
Sep 17, 2015 | 56.67 | 57.36 | 55.29 | 55.46 | 2,235,766 | -1.09(-1.94%) |
Sep 16, 2015 | 56.43 | 56.64 | 55.64 | 56.55 | 1,066,896 | +0.00(+0.00%) |
Sep 15, 2015 | 56.04 | 56.70 | 55.82 | 56.55 | 895,882 | +0.62(+1.10%) |
Sep 14, 2015 | 55.92 | 56.19 | 55.69 | 55.94 | 1,348,042 | -0.01(-0.01%) |
Sep 11, 2015 | 55.50 | 55.97 | 55.12 | 55.95 | 789,807 | +0.10(+0.19%) |
Sep 10, 2015 | 55.41 | 56.12 | 54.96 | 55.84 | 1,856,704 | +0.18(+0.33%) |
Sep 09, 2015 | 56.83 | 57.32 | 55.54 | 55.66 | 1,221,983 | -0.70(-1.25%) |
Sep 08, 2015 | 55.71 | 56.42 | 55.16 | 56.36 | 1,482,799 | +1.81(+3.32%) |
Sep 04, 2015 | 54.64 | 54.55 | 54.55 | 54.55 | 1,451,355 | -0.92(-1.66%) |
Sep 03, 2015 | 55.20 | 56.24 | 55.12 | 55.47 | 1,409,799 | +0.40(+0.73%) |
Sep 02, 2015 | 55.01 | 55.78 | 54.17 | 55.07 | 1,551,271 | +1.03(+1.91%) |
Sep 01, 2015 | 54.01 | 54.49 | 53.45 | 54.04 | 2,392,602 | -1.46(-2.63%) |
Aug 31, 2015 | 55.30 | 55.73 | 54.73 | 55.50 | 2,176,735 | -0.24(-0.43%) |
Aug 28, 2015 | 55.25 | 55.78 | 54.91 | 55.74 | 1,290,570 | +0.06(+0.10%) |
Aug 27, 2015 | 54.77 | 55.85 | 54.77 | 55.68 | 2,042,479 | +1.63(+3.01%) |
Aug 26, 2015 | 53.39 | 54.99 | 52.19 | 54.05 | 2,871,288 | +2.20(+4.25%) |
Aug 25, 2015 | 54.82 | 55.42 | 51.79 | 51.85 | 3,704,331 | -1.52(-2.84%) |
Aug 24, 2015 | 54.86 | 55.91 | 52.99 | 53.37 | 5,335,506 | -4.26(-7.39%) |
Aug 21, 2015 | 59.17 | 59.29 | 57.63 | 57.63 | 1,967,651 | -1.99(-3.35%) |
Aug 20, 2015 | 61.02 | 61.04 | 59.62 | 59.62 | 1,288,554 | -1.84(-2.99%) |
Aug 19, 2015 | 61.33 | 62.15 | 61.08 | 61.46 | 1,862,310 | -0.21(-0.34%) |
Aug 18, 2015 | 61.52 | 61.97 | 61.42 | 61.67 | 757,672 | -0.02(-0.04%) |
Aug 17, 2015 | 61.38 | 61.96 | 61.07 | 61.69 | 805,252 | -0.06(-0.09%) |
Aug 14, 2015 | 61.06 | 61.78 | 61.06 | 61.75 | 842,995 | +0.56(+0.92%) |
Aug 13, 2015 | 61.02 | 61.53 | 60.75 | 61.18 | 759,206 | +0.31(+0.51%) |
Aug 12, 2015 | 60.98 | 60.98 | 59.73 | 60.87 | 1,415,861 | -0.85(-1.38%) |
Aug 11, 2015 | 61.97 | 62.04 | 61.42 | 61.72 | 940,164 | -0.68(-1.10%) |
Aug 10, 2015 | 62.19 | 62.54 | 62.01 | 62.41 | 872,366 | +0.69(+1.12%) |
Aug 07, 2015 | 61.48 | 61.89 | 61.11 | 61.71 | 1,127,077 | +0.41(+0.66%) |
Aug 06, 2015 | 61.56 | 61.87 | 61.10 | 61.31 | 941,153 | -0.05(-0.08%) |
Aug 05, 2015 | 61.75 | 62.12 | 61.27 | 61.36 | 1,264,733 | +0.01(+0.01%) |
Aug 04, 2015 | 60.81 | 61.47 | 60.55 | 61.35 | 1,380,390 | +0.46(+0.76%) |
Aug 03, 2015 | 61.01 | 61.21 | 60.38 | 60.89 | 785,117 | +0.10(+0.17%) |
Jul 31, 2015 | 61.87 | 61.88 | 60.70 | 60.78 | 1,112,236 | -0.61(-1.00%) |
Jul 30, 2015 | 60.97 | 61.50 | 60.80 | 61.40 | 1,105,357 | +0.41(+0.66%) |
Jul 29, 2015 | 60.73 | 61.23 | 60.60 | 60.99 | 1,044,720 | +0.20(+0.33%) |
Jul 28, 2015 | 60.67 | 60.91 | 60.17 | 60.79 | 1,239,099 | +0.58(+0.96%) |
Jul 27, 2015 | 61.04 | 61.06 | 60.09 | 60.21 | 1,315,527 | -0.95(-1.56%) |
Jul 24, 2015 | 61.98 | 62.06 | 61.07 | 61.17 | 1,255,704 | -0.82(-1.32%) |
Jul 23, 2015 | 62.22 | 62.98 | 61.71 | 61.98 | 2,353,539 | +0.02(+0.04%) |
Jul 22, 2015 | 61.40 | 62.70 | 61.29 | 61.96 | 2,664,446 | -0.06(-0.10%) |
Jul 21, 2015 | 62.19 | 62.71 | 61.67 | 62.02 | 1,813,727 | -0.23(-0.37%) |
Jul 20, 2015 | 62.15 | 62.52 | 61.92 | 62.26 | 1,091,742 | +0.33(+0.54%) |
Jul 17, 2015 | 62.33 | 62.60 | 61.61 | 61.92 | 1,191,625 | -0.59(-0.94%) |
Jul 16, 2015 | 62.18 | 62.58 | 62.07 | 62.51 | 1,111,073 | +0.75(+1.22%) |
Jul 15, 2015 | 61.65 | 61.96 | 61.26 | 61.75 | 1,063,984 | +0.37(+0.61%) |
Jul 14, 2015 | 61.09 | 61.49 | 60.88 | 61.38 | 1,394,497 | +0.06(+0.10%) |
Jul 13, 2015 | 60.90 | 61.43 | 60.73 | 61.32 | 1,161,061 | +0.62(+1.02%) |
Jul 10, 2015 | 60.11 | 60.97 | 59.86 | 60.70 | 2,503,763 | +1.30(+2.19%) |
Jul 09, 2015 | 59.45 | 60.07 | 59.17 | 59.39 | 1,244,715 | +0.55(+0.93%) |
Jul 08, 2015 | 59.85 | 60.01 | 58.74 | 58.85 | 1,760,383 | -1.45(-2.40%) |
Jul 07, 2015 | 60.55 | 60.68 | 59.14 | 60.29 | 1,010,572 | -0.10(-0.16%) |
Jul 06, 2015 | 60.39 | 60.54 | 59.99 | 60.39 | 934,423 | -0.55(-0.90%) |
Jul 02, 2015 | 61.25 | 60.94 | 60.94 | 60.94 | 1,440,833 | -0.21(-0.35%) |
Jul 01, 2015 | 61.48 | 61.64 | 60.81 | 61.15 | 1,144,135 | +0.39(+0.64%) |
Jun 30, 2015 | 61.19 | 61.54 | 60.46 | 60.76 | 1,591,902 | +0.15(+0.24%) |
Jun 29, 2015 | 61.73 | 61.98 | 60.51 | 60.61 | 1,785,977 | -1.88(-3.01%) |
Jun 26, 2015 | 62.03 | 62.66 | 61.77 | 62.49 | 2,651,945 | +0.75(+1.22%) |
Jun 25, 2015 | 62.06 | 62.30 | 61.48 | 61.74 | 1,132,691 | -0.02(-0.03%) |
Jun 24, 2015 | 62.26 | 62.47 | 61.65 | 61.75 | 1,213,462 | -0.55(-0.88%) |
Jun 23, 2015 | 62.34 | 62.68 | 61.98 | 62.30 | 1,078,206 | +0.15(+0.24%) |
Jun 22, 2015 | 61.98 | 62.45 | 61.83 | 62.15 | 1,232,929 | +0.52(+0.84%) |
Jun 19, 2015 | 61.46 | 61.87 | 61.33 | 61.64 | 2,174,420 | -0.11(-0.18%) |
Jun 18, 2015 | 61.48 | 61.84 | 60.78 | 61.75 | 1,815,581 | +0.65(+1.07%) |
Jun 17, 2015 | 61.63 | 61.80 | 61.06 | 61.09 | 1,450,404 | -0.36(-0.58%) |
Jun 16, 2015 | 61.13 | 61.67 | 61.13 | 61.45 | 861,994 | +0.07(+0.12%) |
Jun 15, 2015 | 61.15 | 61.67 | 60.90 | 61.38 | 1,504,602 | -0.28(-0.45%) |
Jun 12, 2015 | 61.56 | 61.75 | 61.17 | 61.66 | 1,826,320 | +0.07(+0.12%) |
Jun 11, 2015 | 61.47 | 61.69 | 61.29 | 61.59 | 1,089,295 | +0.19(+0.31%) |
Jun 10, 2015 | 60.63 | 61.60 | 60.51 | 61.40 | 1,567,195 | +1.10(+1.82%) |
Jun 09, 2015 | 60.01 | 60.44 | 59.77 | 60.30 | 1,229,457 | +0.17(+0.29%) |
Jun 08, 2015 | 59.71 | 60.36 | 59.67 | 60.13 | 1,902,859 | +0.33(+0.54%) |
Jun 05, 2015 | 59.38 | 60.20 | 59.35 | 59.80 | 1,426,171 | +0.78(+1.33%) |
Jun 04, 2015 | 59.39 | 59.66 | 58.70 | 59.02 | 1,048,912 | -0.66(-1.11%) |
Jun 03, 2015 | 59.14 | 59.93 | 59.13 | 59.68 | 966,635 | +0.84(+1.43%) |
Jun 02, 2015 | 58.66 | 58.95 | 58.34 | 58.84 | 1,941,171 | +0.12(+0.20%) |
Jun 01, 2015 | 59.15 | 59.46 | 58.51 | 58.72 | 1,550,936 | -0.24(-0.40%) |
May 29, 2015 | 59.83 | 59.83 | 58.95 | 58.96 | 1,394,850 | -0.87(-1.45%) |
May 28, 2015 | 59.62 | 59.90 | 59.43 | 59.83 | 1,025,400 | +0.11(+0.19%) |
May 27, 2015 | 59.16 | 59.84 | 59.06 | 59.72 | 1,406,467 | +0.57(+0.96%) |
May 26, 2015 | 59.62 | 59.71 | 58.94 | 59.15 | 1,255,563 | -0.61(-1.02%) |
May 22, 2015 | 60.15 | 59.76 | 59.76 | 59.76 | 1,030,052 | -0.37(-0.62%) |
May 21, 2015 | 60.02 | 60.37 | 59.92 | 60.13 | 1,198,080 | -0.10(-0.16%) |
May 20, 2015 | 60.17 | 60.51 | 59.95 | 60.23 | 895,420 | +0.00(+0.01%) |
May 19, 2015 | 60.10 | 60.60 | 59.95 | 60.22 | 1,581,894 | +0.36(+0.59%) |
May 18, 2015 | 59.25 | 59.93 | 59.13 | 59.87 | 1,078,842 | +0.78(+1.31%) |
May 15, 2015 | 59.49 | 59.50 | 58.66 | 59.09 | 1,352,206 | -0.23(-0.39%) |
May 14, 2015 | 59.18 | 59.45 | 58.82 | 59.32 | 1,479,365 | +0.22(+0.37%) |
May 13, 2015 | 58.90 | 59.33 | 58.86 | 59.10 | 1,813,684 | +0.07(+0.12%) |
May 12, 2015 | 59.00 | 59.36 | 58.74 | 59.03 | 1,319,972 | -0.32(-0.55%) |
May 11, 2015 | 59.52 | 59.98 | 59.29 | 59.35 | 1,146,595 | -0.16(-0.27%) |
May 08, 2015 | 59.31 | 59.60 | 59.14 | 59.51 | 1,379,770 | +0.48(+0.82%) |
May 07, 2015 | 58.80 | 59.17 | 58.62 | 59.03 | 1,256,265 | +0.32(+0.55%) |
May 06, 2015 | 58.92 | 59.13 | 58.29 | 58.70 | 1,289,051 | -0.26(-0.44%) |
May 05, 2015 | 58.59 | 59.52 | 58.40 | 58.96 | 2,669,342 | +0.01(+0.01%) |
May 04, 2015 | 58.28 | 59.04 | 58.27 | 58.96 | 904,651 | +0.67(+1.15%) |
May 01, 2015 | 58.24 | 58.47 | 57.97 | 58.28 | 1,251,020 | +0.43(+0.75%) |
Apr 30, 2015 | 57.81 | 58.48 | 57.65 | 57.85 | 1,510,566 | -0.47(-0.80%) |
Apr 29, 2015 | 57.82 | 58.70 | 57.65 | 58.32 | 1,459,472 | +0.16(+0.27%) |
Apr 28, 2015 | 57.69 | 58.28 | 57.54 | 58.16 | 1,084,700 | +0.42(+0.73%) |
Apr 27, 2015 | 57.77 | 58.28 | 57.64 | 57.74 | 2,053,617 | -0.07(-0.12%) |
Apr 24, 2015 | 58.28 | 58.53 | 57.22 | 57.81 | 1,803,825 | -0.55(-0.94%) |
Apr 23, 2015 | 58.36 | 58.74 | 57.73 | 58.36 | 2,194,983 | -0.04(-0.07%) |
Apr 22, 2015 | 57.15 | 58.42 | 56.88 | 58.40 | 2,705,065 | +1.55(+2.72%) |
Apr 21, 2015 | 57.26 | 57.37 | 56.24 | 56.85 | 2,705,983 | +1.31(+2.36%) |
Apr 20, 2015 | 55.75 | 55.85 | 55.41 | 55.54 | 1,433,033 | +0.32(+0.57%) |
Apr 17, 2015 | 55.67 | 55.96 | 55.06 | 55.22 | 1,723,380 | -0.93(-1.65%) |
Apr 16, 2015 | 56.11 | 56.24 | 55.69 | 56.15 | 1,097,196 | -0.11(-0.20%) |
Apr 15, 2015 | 56.41 | 56.58 | 56.23 | 56.27 | 1,732,364 | -0.15(-0.27%) |
Apr 14, 2015 | 56.38 | 56.56 | 55.97 | 56.42 | 918,133 | -0.09(-0.16%) |
Apr 13, 2015 | 56.04 | 56.71 | 55.84 | 56.51 | 1,574,584 | +0.47(+0.84%) |
Apr 10, 2015 | 56.35 | 56.42 | 55.88 | 56.04 | 1,451,082 | -0.27(-0.48%) |
Apr 09, 2015 | 56.39 | 56.39 | 55.77 | 56.31 | 1,127,922 | +0.02(+0.04%) |
Apr 08, 2015 | 56.13 | 56.48 | 55.92 | 56.29 | 969,669 | +0.14(+0.25%) |
Apr 07, 2015 | 55.74 | 56.29 | 55.41 | 56.15 | 1,190,322 | +0.45(+0.80%) |
Apr 06, 2015 | 55.47 | 55.92 | 54.99 | 55.70 | 1,165,556 | -0.21(-0.37%) |
Apr 02, 2015 | 55.26 | 55.91 | 55.91 | 55.91 | 1,248,050 | +0.51(+0.93%) |
Apr 01, 2015 | 54.85 | 55.55 | 54.47 | 55.40 | 1,663,090 | +0.32(+0.57%) |
Mar 31, 2015 | 55.07 | 55.48 | 54.61 | 55.08 | 1,310,398 | -0.22(-0.40%) |
Mar 30, 2015 | 55.30 | 55.63 | 55.00 | 55.30 | 935,416 | +0.47(+0.87%) |
Mar 27, 2015 | 54.94 | 55.01 | 54.94 | 54.83 | 871,451 | -0.23(-0.42%) |
Mar 26, 2015 | 54.27 | 55.31 | 53.91 | 55.06 | 1,985,047 | +0.61(+1.12%) |
Mar 25, 2015 | 55.09 | 55.09 | 54.17 | 54.45 | 1,607,755 | -0.62(-1.12%) |
Mar 24, 2015 | 55.79 | 55.90 | 55.05 | 55.07 | 1,408,546 | -0.86(-1.54%) |
Mar 23, 2015 | 56.52 | 56.69 | 55.86 | 55.93 | 1,067,453 | -0.50(-0.88%) |
Mar 20, 2015 | 56.24 | 56.64 | 55.92 | 56.43 | 1,766,143 | +0.33(+0.59%) |
Mar 19, 2015 | 56.17 | 56.56 | 55.60 | 56.09 | 1,384,231 | -0.30(-0.53%) |
Mar 18, 2015 | 57.02 | 57.51 | 56.00 | 56.39 | 2,410,971 | -0.62(-1.08%) |
Mar 17, 2015 | 56.69 | 57.07 | 56.30 | 57.01 | 1,357,280 | +0.17(+0.31%) |
Mar 16, 2015 | 56.25 | 56.86 | 56.03 | 56.84 | 891,557 | +0.79(+1.41%) |
Mar 13, 2015 | 55.94 | 56.13 | 55.37 | 56.05 | 1,006,149 | -0.02(-0.04%) |
Mar 12, 2015 | 55.75 | 56.43 | 55.40 | 56.07 | 1,377,309 | +0.85(+1.55%) |
Mar 11, 2015 | 54.90 | 55.42 | 54.84 | 55.22 | 1,068,310 | +0.35(+0.63%) |
Mar 10, 2015 | 55.03 | 55.37 | 54.77 | 54.87 | 1,586,056 | -0.89(-1.60%) |
Mar 09, 2015 | 55.72 | 55.94 | 55.25 | 55.76 | 1,227,530 | +0.12(+0.21%) |
Mar 06, 2015 | 54.69 | 56.74 | 54.35 | 55.64 | 2,246,405 | +0.70(+1.27%) |
Mar 05, 2015 | 54.84 | 55.14 | 54.58 | 54.95 | 691,036 | +0.09(+0.16%) |
Mar 04, 2015 | 54.90 | 55.49 | 54.55 | 54.86 | 943,988 | -0.37(-0.67%) |
Mar 03, 2015 | 55.44 | 55.58 | 54.94 | 55.23 | 1,062,085 | -0.27(-0.48%) |
Mar 02, 2015 | 55.16 | 55.56 | 54.85 | 55.50 | 831,854 | +0.54(+0.97%) |
Feb 27, 2015 | 55.07 | 55.40 | 54.96 | 54.96 | 1,380,281 | -0.28(-0.50%) |
Feb 26, 2015 | 56.01 | 56.18 | 55.02 | 55.24 | 1,890,902 | -0.74(-1.31%) |
Feb 25, 2015 | 55.84 | 56.10 | 55.69 | 55.98 | 1,126,312 | +0.02(+0.04%) |
Feb 24, 2015 | 55.24 | 56.55 | 55.18 | 55.96 | 1,935,244 | +0.75(+1.35%) |
Feb 23, 2015 | 55.01 | 55.22 | 54.63 | 55.21 | 1,397,146 | +0.05(+0.09%) |
Feb 20, 2015 | 54.55 | 55.26 | 54.21 | 55.16 | 1,769,779 | +0.35(+0.65%) |
Feb 19, 2015 | 54.40 | 54.81 | 54.26 | 54.81 | 1,845,711 | +0.35(+0.65%) |
Feb 18, 2015 | 55.18 | 55.34 | 54.22 | 54.45 | 1,265,709 | -0.81(-1.47%) |
Feb 17, 2015 | 54.98 | 55.32 | 54.92 | 55.26 | 1,177,876 | +0.10(+0.19%) |
Feb 13, 2015 | 55.51 | 55.16 | 55.16 | 55.16 | 1,740,915 | -0.40(-0.72%) |
Feb 12, 2015 | 55.57 | 55.89 | 55.21 | 55.56 | 1,893,392 | +0.01(+0.01%) |
Feb 11, 2015 | 55.00 | 55.82 | 54.80 | 55.55 | 1,679,019 | +0.54(+0.97%) |
Feb 10, 2015 | 54.52 | 55.11 | 54.39 | 55.02 | 1,699,880 | +0.76(+1.39%) |
Feb 09, 2015 | 54.43 | 54.78 | 54.17 | 54.26 | 901,863 | -0.53(-0.97%) |
Feb 06, 2015 | 54.19 | 55.43 | 53.93 | 54.80 | 1,904,435 | +0.87(+1.62%) |
Feb 05, 2015 | 53.40 | 54.22 | 53.28 | 53.92 | 1,247,051 | +0.59(+1.11%) |
Feb 04, 2015 | 53.41 | 54.11 | 53.18 | 53.33 | 1,595,522 | -0.31(-0.57%) |
Feb 03, 2015 | 52.59 | 53.72 | 52.59 | 53.63 | 1,684,108 | +1.20(+2.29%) |
Feb 02, 2015 | 51.91 | 52.47 | 51.52 | 52.43 | 1,586,915 | +0.97(+1.89%) |
Jan 30, 2015 | 51.57 | 52.48 | 50.63 | 51.46 | 1,995,780 | -0.81(-1.54%) |
Jan 29, 2015 | 50.95 | 52.30 | 50.76 | 52.27 | 1,777,632 | +1.23(+2.41%) |
Jan 28, 2015 | 52.45 | 52.52 | 51.04 | 51.04 | 1,937,291 | -1.15(-2.21%) |
Jan 27, 2015 | 52.71 | 53.08 | 52.14 | 52.19 | 1,634,116 | -1.03(-1.93%) |
Jan 26, 2015 | 52.61 | 53.22 | 52.25 | 53.22 | 1,203,624 | +0.57(+1.09%) |
Jan 23, 2015 | 53.26 | 53.75 | 52.59 | 52.64 | 2,367,257 | -0.88(-1.65%) |
Jan 22, 2015 | 52.33 | 54.01 | 52.14 | 53.52 | 2,841,731 | +1.32(+2.53%) |
Jan 21, 2015 | 53.04 | 53.63 | 51.74 | 52.20 | 4,269,179 | +3.05(+6.21%) |
Jan 20, 2015 | 49.16 | 49.44 | 48.57 | 49.15 | 1,808,895 | +0.11(+0.22%) |
Jan 16, 2015 | 48.52 | 49.05 | 48.09 | 49.04 | 1,555,158 | +0.40(+0.83%) |
Jan 15, 2015 | 49.02 | 49.28 | 48.39 | 48.64 | 1,549,663 | -0.36(-0.74%) |
Jan 14, 2015 | 49.27 | 49.73 | 48.27 | 49.00 | 1,701,376 | -0.95(-1.91%) |
Jan 13, 2015 | 50.35 | 50.81 | 49.55 | 49.95 | 1,425,439 | +0.09(+0.19%) |
Jan 12, 2015 | 50.49 | 50.71 | 49.64 | 49.86 | 1,400,013 | -0.61(-1.20%) |
Jan 09, 2015 | 51.32 | 51.47 | 50.45 | 50.46 | 1,328,043 | -0.91(-1.76%) |
Jan 08, 2015 | 50.97 | 51.56 | 50.96 | 51.37 | 1,018,048 | +0.79(+1.56%) |
Jan 07, 2015 | 50.20 | 50.71 | 49.85 | 50.58 | 1,014,627 | +0.80(+1.61%) |
Jan 06, 2015 | 51.34 | 51.44 | 49.59 | 49.78 | 1,936,298 | -1.44(-2.81%) |
Jan 05, 2015 | 52.74 | 52.85 | 51.15 | 51.22 | 1,805,776 | -1.95(-3.67%) |