Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 54.78 | 55.20 | 54.21 | 54.98 | 2,197,472 | -0.24(-0.43%) |
Aug 28, 2015 | 54.72 | 55.25 | 54.39 | 55.21 | 1,302,865 | +0.06(+0.10%) |
Aug 27, 2015 | 54.25 | 55.32 | 54.25 | 55.16 | 2,061,936 | +1.61(+3.01%) |
Aug 26, 2015 | 52.88 | 54.47 | 51.69 | 53.54 | 2,898,641 | +2.18(+4.25%) |
Aug 25, 2015 | 54.30 | 54.90 | 51.30 | 51.36 | 3,739,621 | -1.50(-2.84%) |
Aug 24, 2015 | 54.34 | 55.38 | 52.49 | 52.87 | 5,386,335 | -4.22(-7.39%) |
Aug 21, 2015 | 58.61 | 58.73 | 57.09 | 57.09 | 1,986,396 | -1.98(-3.35%) |
Aug 20, 2015 | 60.44 | 60.46 | 59.05 | 59.06 | 1,300,829 | -1.82(-2.99%) |
Aug 19, 2015 | 60.75 | 61.57 | 60.51 | 60.88 | 1,880,052 | -0.20(-0.33%) |
Aug 18, 2015 | 60.94 | 61.38 | 60.84 | 61.09 | 764,890 | -0.02(-0.04%) |
Aug 17, 2015 | 60.80 | 61.38 | 60.49 | 61.11 | 812,923 | -0.06(-0.09%) |
Aug 14, 2015 | 60.49 | 61.20 | 60.49 | 61.16 | 851,026 | +0.56(+0.92%) |
Aug 13, 2015 | 60.45 | 60.95 | 60.18 | 60.60 | 766,438 | +0.31(+0.51%) |
Aug 12, 2015 | 60.41 | 60.41 | 59.16 | 60.30 | 1,429,349 | -0.84(-1.38%) |
Aug 11, 2015 | 61.38 | 61.46 | 60.84 | 61.14 | 949,121 | -0.68(-1.10%) |
Aug 10, 2015 | 61.60 | 61.95 | 61.42 | 61.82 | 880,676 | +0.68(+1.12%) |
Aug 07, 2015 | 60.90 | 61.31 | 60.53 | 61.13 | 1,137,815 | +0.40(+0.66%) |
Aug 06, 2015 | 60.97 | 61.28 | 60.53 | 60.73 | 950,119 | -0.05(-0.08%) |
Aug 05, 2015 | 61.16 | 61.54 | 60.69 | 60.78 | 1,276,782 | +0.01(+0.01%) |
Aug 04, 2015 | 60.23 | 60.89 | 59.98 | 60.77 | 1,393,540 | +0.46(+0.76%) |
Aug 03, 2015 | 60.43 | 60.63 | 59.81 | 60.31 | 792,596 | +0.10(+0.17%) |
Jul 31, 2015 | 61.28 | 61.30 | 60.12 | 60.21 | 1,122,832 | -0.61(-1.00%) |
Jul 30, 2015 | 60.39 | 60.92 | 60.23 | 60.82 | 1,115,887 | +0.40(+0.66%) |
Jul 29, 2015 | 60.16 | 60.65 | 60.03 | 60.42 | 1,054,672 | +0.20(+0.33%) |
Jul 28, 2015 | 60.10 | 60.34 | 59.61 | 60.22 | 1,250,903 | +0.57(+0.96%) |
Jul 27, 2015 | 60.46 | 60.49 | 59.53 | 59.64 | 1,328,060 | -0.94(-1.56%) |
Jul 24, 2015 | 61.39 | 61.47 | 60.49 | 60.59 | 1,267,667 | -0.81(-1.32%) |
Jul 23, 2015 | 61.64 | 62.38 | 61.12 | 61.40 | 2,375,960 | +0.02(+0.04%) |
Jul 22, 2015 | 60.82 | 62.11 | 60.72 | 61.38 | 2,689,829 | -0.06(-0.10%) |
Jul 21, 2015 | 61.60 | 62.12 | 61.09 | 61.44 | 1,831,006 | -0.23(-0.37%) |
Jul 20, 2015 | 61.57 | 61.93 | 61.34 | 61.67 | 1,102,143 | +0.33(+0.54%) |
Jul 17, 2015 | 61.75 | 62.01 | 61.03 | 61.34 | 1,202,978 | -0.58(-0.94%) |
Jul 16, 2015 | 61.59 | 61.99 | 61.49 | 61.92 | 1,121,658 | +0.75(+1.22%) |
Jul 15, 2015 | 61.07 | 61.37 | 60.68 | 61.17 | 1,074,120 | +0.37(+0.61%) |
Jul 14, 2015 | 60.51 | 60.91 | 60.31 | 60.80 | 1,407,782 | +0.06(+0.10%) |
Jul 13, 2015 | 60.32 | 60.85 | 60.16 | 60.74 | 1,172,122 | +0.61(+1.02%) |
Jul 10, 2015 | 59.54 | 60.39 | 59.30 | 60.12 | 2,527,615 | +1.29(+2.19%) |
Jul 09, 2015 | 58.89 | 59.50 | 58.61 | 58.83 | 1,256,573 | +0.54(+0.93%) |
Jul 08, 2015 | 59.28 | 59.45 | 58.19 | 58.29 | 1,777,154 | -1.43(-2.40%) |
Jul 07, 2015 | 59.98 | 60.11 | 58.58 | 59.72 | 1,020,200 | -0.09(-0.16%) |
Jul 06, 2015 | 59.82 | 59.97 | 59.42 | 59.82 | 943,325 | -0.54(-0.90%) |
Jul 02, 2015 | 60.67 | 60.36 | 60.36 | 60.36 | 1,454,559 | -0.21(-0.35%) |
Jul 01, 2015 | 60.90 | 61.06 | 60.23 | 60.57 | 1,155,034 | +0.39(+0.64%) |
Jun 30, 2015 | 60.61 | 60.96 | 59.89 | 60.19 | 1,607,067 | +0.15(+0.24%) |
Jun 29, 2015 | 61.15 | 61.39 | 59.94 | 60.04 | 1,802,992 | -1.86(-3.01%) |
Jun 26, 2015 | 61.45 | 62.07 | 61.19 | 61.90 | 2,677,209 | +0.75(+1.22%) |
Jun 25, 2015 | 61.48 | 61.71 | 60.90 | 61.16 | 1,143,482 | -0.02(-0.03%) |
Jun 24, 2015 | 61.67 | 61.88 | 61.07 | 61.17 | 1,225,022 | -0.54(-0.88%) |
Jun 23, 2015 | 61.75 | 62.09 | 61.40 | 61.71 | 1,088,478 | +0.15(+0.24%) |
Jun 22, 2015 | 61.40 | 61.86 | 61.25 | 61.57 | 1,244,675 | +0.51(+0.84%) |
Jun 19, 2015 | 60.88 | 61.29 | 60.75 | 61.05 | 2,195,135 | -0.11(-0.18%) |
Jun 18, 2015 | 60.90 | 61.26 | 60.20 | 61.16 | 1,832,877 | +0.65(+1.07%) |
Jun 17, 2015 | 61.05 | 61.22 | 60.48 | 60.52 | 1,464,222 | -0.35(-0.58%) |
Jun 16, 2015 | 60.56 | 61.09 | 60.56 | 60.87 | 870,206 | +0.07(+0.12%) |
Jun 15, 2015 | 60.57 | 61.09 | 60.32 | 60.80 | 1,518,936 | -0.28(-0.45%) |
Jun 12, 2015 | 60.98 | 61.17 | 60.59 | 61.08 | 1,843,718 | +0.07(+0.12%) |
Jun 11, 2015 | 60.89 | 61.11 | 60.71 | 61.01 | 1,099,672 | +0.19(+0.31%) |
Jun 10, 2015 | 60.06 | 61.01 | 59.94 | 60.82 | 1,582,125 | +1.09(+1.82%) |
Jun 09, 2015 | 59.44 | 59.87 | 59.20 | 59.73 | 1,241,170 | +0.17(+0.29%) |
Jun 08, 2015 | 59.15 | 59.79 | 59.11 | 59.56 | 1,920,986 | +0.32(+0.54%) |
Jun 05, 2015 | 58.82 | 59.63 | 58.79 | 59.24 | 1,439,757 | +0.78(+1.33%) |
Jun 04, 2015 | 58.83 | 59.10 | 58.14 | 58.46 | 1,058,905 | -0.66(-1.11%) |
Jun 03, 2015 | 58.58 | 59.36 | 58.57 | 59.12 | 975,844 | +0.83(+1.43%) |
Jun 02, 2015 | 58.10 | 58.39 | 57.79 | 58.28 | 1,959,664 | +0.12(+0.20%) |
Jun 01, 2015 | 58.59 | 58.90 | 57.95 | 58.17 | 1,565,711 | -0.23(-0.40%) |
May 29, 2015 | 59.26 | 59.26 | 58.39 | 58.40 | 1,408,139 | -0.86(-1.45%) |
May 28, 2015 | 59.06 | 59.33 | 58.87 | 59.26 | 1,035,168 | +0.11(+0.19%) |
May 27, 2015 | 58.60 | 59.28 | 58.50 | 59.15 | 1,419,866 | +0.56(+0.96%) |
May 26, 2015 | 59.06 | 59.14 | 58.38 | 58.59 | 1,267,524 | -0.60(-1.02%) |
May 22, 2015 | 59.58 | 59.19 | 59.19 | 59.19 | 1,039,865 | -0.37(-0.62%) |
May 21, 2015 | 59.46 | 59.80 | 59.35 | 59.56 | 1,209,493 | -0.10(-0.16%) |
May 20, 2015 | 59.60 | 59.94 | 59.39 | 59.66 | 903,951 | +0.00(+0.01%) |
May 19, 2015 | 59.54 | 60.03 | 59.38 | 59.65 | 1,596,964 | +0.35(+0.59%) |
May 18, 2015 | 58.69 | 59.36 | 58.57 | 59.30 | 1,089,120 | +0.77(+1.31%) |
May 15, 2015 | 58.93 | 58.94 | 58.10 | 58.53 | 1,365,087 | -0.23(-0.39%) |
May 14, 2015 | 58.62 | 58.89 | 58.27 | 58.76 | 1,493,458 | +0.22(+0.37%) |
May 13, 2015 | 58.35 | 58.77 | 58.31 | 58.54 | 1,830,963 | +0.07(+0.12%) |
May 12, 2015 | 58.45 | 58.80 | 58.19 | 58.47 | 1,332,547 | -0.32(-0.55%) |
May 11, 2015 | 58.96 | 59.42 | 58.73 | 58.79 | 1,157,518 | -0.16(-0.27%) |
May 08, 2015 | 58.75 | 59.03 | 58.58 | 58.95 | 1,392,915 | +0.48(+0.82%) |
May 07, 2015 | 58.24 | 58.61 | 58.06 | 58.47 | 1,268,233 | +0.32(+0.55%) |
May 06, 2015 | 58.37 | 58.57 | 57.74 | 58.15 | 1,301,331 | -0.26(-0.44%) |
May 05, 2015 | 58.04 | 58.96 | 57.84 | 58.41 | 2,694,772 | +0.01(+0.01%) |
May 04, 2015 | 57.73 | 58.49 | 57.72 | 58.40 | 913,269 | +0.67(+1.15%) |
May 01, 2015 | 57.69 | 57.91 | 57.42 | 57.73 | 1,262,938 | +0.43(+0.75%) |
Apr 30, 2015 | 57.26 | 57.93 | 57.11 | 57.30 | 1,524,957 | -0.46(-0.80%) |
Apr 29, 2015 | 57.27 | 58.15 | 57.11 | 57.77 | 1,473,376 | +0.16(+0.27%) |
Apr 28, 2015 | 57.15 | 57.73 | 57.00 | 57.61 | 1,095,034 | +0.42(+0.73%) |
Apr 27, 2015 | 57.23 | 57.73 | 57.10 | 57.19 | 2,073,181 | -0.07(-0.12%) |
Apr 24, 2015 | 57.73 | 57.97 | 56.68 | 57.26 | 1,821,010 | -0.54(-0.94%) |
Apr 23, 2015 | 57.80 | 58.18 | 57.19 | 57.80 | 2,215,894 | -0.04(-0.07%) |
Apr 22, 2015 | 56.61 | 57.87 | 56.34 | 57.85 | 2,730,835 | +1.53(+2.72%) |
Apr 21, 2015 | 56.72 | 56.83 | 55.71 | 56.32 | 2,731,762 | +1.30(+2.36%) |
Apr 20, 2015 | 55.23 | 55.32 | 54.88 | 55.02 | 1,446,685 | +0.31(+0.57%) |
Apr 17, 2015 | 55.15 | 55.43 | 54.54 | 54.70 | 1,739,798 | -0.92(-1.65%) |
Apr 16, 2015 | 55.58 | 55.71 | 55.16 | 55.62 | 1,107,649 | -0.11(-0.20%) |
Apr 15, 2015 | 55.88 | 56.04 | 55.70 | 55.74 | 1,748,867 | -0.15(-0.27%) |
Apr 14, 2015 | 55.85 | 56.03 | 55.44 | 55.89 | 926,880 | -0.09(-0.16%) |
Apr 13, 2015 | 55.51 | 56.18 | 55.31 | 55.98 | 1,589,584 | +0.47(+0.84%) |
Apr 10, 2015 | 55.82 | 55.89 | 55.35 | 55.51 | 1,464,906 | -0.27(-0.48%) |
Apr 09, 2015 | 55.86 | 55.86 | 55.24 | 55.78 | 1,138,667 | +0.02(+0.04%) |
Apr 08, 2015 | 55.60 | 55.95 | 55.39 | 55.76 | 978,906 | +0.14(+0.25%) |
Apr 07, 2015 | 55.21 | 55.76 | 54.89 | 55.62 | 1,201,662 | +0.44(+0.80%) |
Apr 06, 2015 | 54.95 | 55.39 | 54.48 | 55.18 | 1,176,659 | -0.21(-0.37%) |
Apr 02, 2015 | 54.74 | 55.38 | 55.38 | 55.38 | 1,259,939 | +0.51(+0.93%) |
Apr 01, 2015 | 54.33 | 55.02 | 53.96 | 54.88 | 1,678,934 | +0.31(+0.57%) |
Mar 31, 2015 | 54.55 | 54.96 | 54.09 | 54.56 | 1,322,881 | -0.22(-0.40%) |
Mar 30, 2015 | 54.77 | 55.10 | 54.48 | 54.78 | 944,328 | +0.47(+0.87%) |
Mar 27, 2015 | 54.42 | 54.49 | 54.42 | 54.31 | 879,753 | -0.23(-0.42%) |
Mar 26, 2015 | 53.76 | 54.79 | 53.40 | 54.54 | 2,003,957 | +0.60(+1.12%) |
Mar 25, 2015 | 54.57 | 54.57 | 53.66 | 53.94 | 1,623,071 | -0.61(-1.12%) |
Mar 24, 2015 | 55.27 | 55.38 | 54.53 | 54.55 | 1,421,965 | -0.85(-1.54%) |
Mar 23, 2015 | 55.99 | 56.15 | 55.33 | 55.40 | 1,077,622 | -0.49(-0.88%) |
Mar 20, 2015 | 55.71 | 56.10 | 55.39 | 55.89 | 1,782,969 | +0.33(+0.59%) |
Mar 19, 2015 | 55.64 | 56.03 | 55.08 | 55.56 | 1,397,418 | -0.30(-0.53%) |
Mar 18, 2015 | 56.48 | 56.97 | 55.47 | 55.86 | 2,433,939 | -0.61(-1.08%) |
Mar 17, 2015 | 56.15 | 56.54 | 55.77 | 56.47 | 1,370,210 | +0.17(+0.31%) |
Mar 16, 2015 | 55.72 | 56.32 | 55.50 | 56.30 | 900,051 | +0.78(+1.41%) |
Mar 13, 2015 | 55.42 | 55.60 | 54.85 | 55.52 | 1,015,734 | -0.02(-0.04%) |
Mar 12, 2015 | 55.22 | 55.90 | 54.88 | 55.54 | 1,390,431 | +0.85(+1.55%) |
Mar 11, 2015 | 54.38 | 54.90 | 54.32 | 54.70 | 1,078,488 | +0.34(+0.63%) |
Mar 10, 2015 | 54.51 | 54.84 | 54.26 | 54.35 | 1,601,166 | -0.89(-1.60%) |
Mar 09, 2015 | 55.20 | 55.42 | 54.73 | 55.24 | 1,239,224 | +0.12(+0.21%) |
Mar 06, 2015 | 54.17 | 56.21 | 53.84 | 55.12 | 2,267,806 | +0.69(+1.27%) |
Mar 05, 2015 | 54.33 | 54.62 | 54.06 | 54.43 | 697,619 | +0.09(+0.16%) |
Mar 04, 2015 | 54.38 | 54.97 | 54.04 | 54.34 | 952,981 | -0.37(-0.67%) |
Mar 03, 2015 | 54.92 | 55.05 | 54.42 | 54.71 | 1,072,203 | -0.27(-0.48%) |
Mar 02, 2015 | 54.64 | 55.04 | 54.33 | 54.98 | 839,779 | +0.53(+0.97%) |
Feb 27, 2015 | 54.55 | 54.87 | 54.44 | 54.45 | 1,393,431 | -0.27(-0.50%) |
Feb 26, 2015 | 55.48 | 55.65 | 54.50 | 54.72 | 1,908,916 | -0.73(-1.31%) |
Feb 25, 2015 | 55.31 | 55.57 | 55.16 | 55.45 | 1,137,042 | +0.02(+0.04%) |
Feb 24, 2015 | 54.72 | 56.01 | 54.66 | 55.43 | 1,953,680 | +0.74(+1.35%) |
Feb 23, 2015 | 54.49 | 54.70 | 54.11 | 54.69 | 1,410,456 | +0.05(+0.09%) |
Feb 20, 2015 | 54.04 | 54.74 | 53.70 | 54.64 | 1,786,639 | +0.35(+0.65%) |
Feb 19, 2015 | 53.88 | 54.30 | 53.74 | 54.29 | 1,863,294 | +0.35(+0.65%) |
Feb 18, 2015 | 54.66 | 54.82 | 53.71 | 53.94 | 1,277,766 | -0.80(-1.47%) |
Feb 17, 2015 | 54.46 | 54.80 | 54.41 | 54.74 | 1,189,098 | +0.10(+0.19%) |
Feb 13, 2015 | 54.98 | 54.64 | 54.64 | 54.64 | 1,757,500 | -0.40(-0.72%) |
Feb 12, 2015 | 55.05 | 55.37 | 54.69 | 55.04 | 1,911,430 | +0.01(+0.01%) |
Feb 11, 2015 | 54.48 | 55.30 | 54.28 | 55.03 | 1,695,015 | +0.53(+0.97%) |
Feb 10, 2015 | 54.01 | 54.59 | 53.88 | 54.50 | 1,716,075 | +0.75(+1.39%) |
Feb 09, 2015 | 53.92 | 54.26 | 53.66 | 53.75 | 910,455 | -0.53(-0.97%) |
Feb 06, 2015 | 53.68 | 54.91 | 53.42 | 54.28 | 1,922,578 | +0.87(+1.62%) |
Feb 05, 2015 | 52.89 | 53.70 | 52.78 | 53.41 | 1,258,931 | +0.59(+1.11%) |
Feb 04, 2015 | 52.91 | 53.60 | 52.68 | 52.82 | 1,610,722 | -0.30(-0.57%) |
Feb 03, 2015 | 52.10 | 53.21 | 52.10 | 53.13 | 1,700,151 | +1.19(+2.29%) |
Feb 02, 2015 | 51.42 | 51.98 | 51.04 | 51.94 | 1,602,033 | +0.96(+1.89%) |
Jan 30, 2015 | 51.09 | 51.98 | 50.15 | 50.98 | 2,014,793 | -0.80(-1.54%) |
Jan 29, 2015 | 50.47 | 51.81 | 50.28 | 51.78 | 1,794,566 | +1.22(+2.41%) |
Jan 28, 2015 | 51.96 | 52.03 | 50.55 | 50.55 | 1,955,746 | -1.14(-2.21%) |
Jan 27, 2015 | 52.21 | 52.58 | 51.65 | 51.70 | 1,649,684 | -1.02(-1.93%) |
Jan 26, 2015 | 52.11 | 52.72 | 51.76 | 52.71 | 1,215,090 | +0.57(+1.09%) |
Jan 23, 2015 | 52.75 | 53.24 | 52.10 | 52.15 | 2,389,809 | -0.87(-1.65%) |
Jan 22, 2015 | 51.83 | 53.50 | 51.65 | 53.02 | 2,868,803 | +1.31(+2.53%) |
Jan 21, 2015 | 52.54 | 53.13 | 51.26 | 51.71 | 4,309,850 | +3.03(+6.21%) |
Jan 20, 2015 | 48.69 | 48.97 | 48.11 | 48.68 | 1,826,128 | +0.11(+0.22%) |
Jan 16, 2015 | 48.06 | 48.59 | 47.64 | 48.57 | 1,569,974 | +0.40(+0.83%) |
Jan 15, 2015 | 48.56 | 48.82 | 47.94 | 48.18 | 1,564,426 | -0.36(-0.74%) |
Jan 14, 2015 | 48.81 | 49.26 | 47.82 | 48.54 | 1,717,584 | -0.94(-1.91%) |
Jan 13, 2015 | 49.88 | 50.33 | 49.08 | 49.48 | 1,439,018 | +0.09(+0.19%) |
Jan 12, 2015 | 50.01 | 50.23 | 49.17 | 49.39 | 1,413,350 | -0.60(-1.20%) |
Jan 09, 2015 | 50.84 | 50.98 | 49.98 | 49.99 | 1,340,694 | -0.90(-1.76%) |
Jan 08, 2015 | 50.48 | 51.07 | 50.48 | 50.88 | 1,027,747 | +0.78(+1.56%) |
Jan 07, 2015 | 49.73 | 50.23 | 49.38 | 50.10 | 1,024,293 | +0.80(+1.61%) |
Jan 06, 2015 | 50.85 | 50.95 | 49.12 | 49.31 | 1,954,745 | -1.43(-2.81%) |
Jan 05, 2015 | 52.25 | 52.36 | 50.67 | 50.73 | 1,822,979 | -1.93(-3.67%) |
Jan 02, 2015 | 52.77 | 52.98 | 52.08 | 52.67 | 867,095 | +0.12(+0.22%) |
Dec 31, 2014 | 53.30 | 52.55 | 52.55 | 52.55 | 820,585 | -0.53(-1.00%) |
Dec 30, 2014 | 53.11 | 53.33 | 53.00 | 53.08 | 481,031 | -0.18(-0.34%) |
Dec 29, 2014 | 53.02 | 53.70 | 52.96 | 53.26 | 596,866 | +0.12(+0.23%) |
Dec 26, 2014 | 53.53 | 53.54 | 53.13 | 53.14 | 496,063 | -0.14(-0.26%) |
Dec 24, 2014 | 53.67 | 53.28 | 53.28 | 53.28 | 375,278 | -0.29(-0.54%) |
Dec 23, 2014 | 53.16 | 53.68 | 52.99 | 53.56 | 777,417 | +0.66(+1.24%) |
Dec 22, 2014 | 52.57 | 52.96 | 52.35 | 52.91 | 923,542 | +0.44(+0.83%) |
Dec 19, 2014 | 53.03 | 53.40 | 52.33 | 52.47 | 3,828,528 | -0.57(-1.07%) |
Dec 18, 2014 | 52.39 | 53.04 | 52.29 | 53.04 | 1,477,922 | +1.30(+2.52%) |
Dec 17, 2014 | 50.59 | 51.79 | 50.49 | 51.74 | 1,304,999 | +1.27(+2.52%) |
Dec 16, 2014 | 51.08 | 51.88 | 50.46 | 50.47 | 1,121,636 | -0.72(-1.40%) |
Dec 15, 2014 | 51.62 | 51.77 | 50.59 | 51.19 | 1,111,418 | -0.20(-0.38%) |
Dec 12, 2014 | 51.66 | 52.31 | 51.38 | 51.38 | 1,391,707 | -0.75(-1.44%) |
Dec 11, 2014 | 52.59 | 53.17 | 52.05 | 52.13 | 1,135,325 | -0.18(-0.34%) |
Dec 10, 2014 | 53.02 | 53.63 | 52.28 | 52.31 | 1,031,166 | -1.01(-1.89%) |
Dec 09, 2014 | 52.89 | 53.46 | 52.64 | 53.31 | 728,547 | -0.23(-0.42%) |
Dec 08, 2014 | 53.28 | 53.80 | 52.93 | 53.54 | 870,230 | +0.24(+0.45%) |
Dec 05, 2014 | 53.01 | 53.72 | 52.90 | 53.30 | 1,208,380 | +0.65(+1.23%) |
Dec 04, 2014 | 52.71 | 53.02 | 52.49 | 52.65 | 936,134 | -0.24(-0.46%) |
Dec 03, 2014 | 52.43 | 52.91 | 52.24 | 52.89 | 921,377 | +0.39(+0.74%) |
Dec 02, 2014 | 52.00 | 52.61 | 50.58 | 52.50 | 869,756 | +0.69(+1.33%) |
Dec 01, 2014 | 52.36 | 52.53 | 51.53 | 51.81 | 1,054,664 | -0.74(-1.40%) |
Nov 28, 2014 | 52.57 | 52.76 | 52.36 | 52.55 | 507,502 | +0.09(+0.18%) |
Nov 26, 2014 | 52.72 | 52.46 | 52.46 | 52.46 | 1,226,728 | -0.19(-0.35%) |
Nov 25, 2014 | 52.76 | 52.76 | 52.45 | 52.64 | 1,465,719 | +0.09(+0.16%) |
Nov 24, 2014 | 52.73 | 53.10 | 52.39 | 52.56 | 1,630,598 | -0.14(-0.27%) |
Nov 21, 2014 | 53.65 | 53.65 | 52.54 | 52.70 | 1,980,267 | -0.30(-0.57%) |
Nov 20, 2014 | 52.41 | 53.09 | 52.29 | 53.00 | 1,017,219 | +0.14(+0.26%) |
Nov 19, 2014 | 52.74 | 53.00 | 52.40 | 52.86 | 985,943 | +0.01(+0.02%) |
Nov 18, 2014 | 52.71 | 53.09 | 52.36 | 52.85 | 1,247,511 | +0.22(+0.43%) |
Nov 17, 2014 | 52.50 | 52.64 | 52.35 | 52.63 | 1,352,839 | +0.03(+0.06%) |
Nov 14, 2014 | 52.20 | 52.79 | 52.10 | 52.60 | 1,362,339 | +0.21(+0.40%) |
Nov 13, 2014 | 52.76 | 52.92 | 52.13 | 52.39 | 1,053,785 | -0.26(-0.50%) |
Nov 12, 2014 | 52.33 | 52.82 | 52.11 | 52.65 | 1,029,258 | +0.22(+0.41%) |
Nov 11, 2014 | 52.07 | 52.57 | 51.60 | 52.43 | 1,038,102 | +0.27(+0.52%) |
Nov 10, 2014 | 51.21 | 52.19 | 51.21 | 52.16 | 868,986 | +0.26(+0.49%) |
Nov 07, 2014 | 51.74 | 52.11 | 51.39 | 51.91 | 944,266 | +0.05(+0.10%) |
Nov 06, 2014 | 51.55 | 51.91 | 51.36 | 51.85 | 1,056,206 | +0.42(+0.81%) |
Nov 05, 2014 | 51.50 | 51.60 | 51.04 | 51.43 | 1,217,762 | +0.29(+0.58%) |
Nov 04, 2014 | 51.08 | 51.30 | 50.59 | 51.14 | 1,125,853 | +0.09(+0.18%) |
Nov 03, 2014 | 51.39 | 51.60 | 50.94 | 51.05 | 1,773,535 | -0.40(-0.77%) |
Oct 31, 2014 | 51.32 | 51.64 | 50.97 | 51.44 | 1,972,207 | +0.83(+1.64%) |
Oct 30, 2014 | 50.22 | 50.82 | 50.11 | 50.61 | 1,658,692 | +0.10(+0.20%) |
Oct 29, 2014 | 49.81 | 50.56 | 49.64 | 50.51 | 2,392,836 | +0.71(+1.43%) |
Oct 28, 2014 | 49.82 | 49.91 | 48.38 | 49.80 | 2,003,180 | +0.42(+0.85%) |
Oct 27, 2014 | 49.37 | 49.42 | 49.38 | 49.38 | 1,649,959 | +0.00(+0.00%) |
Oct 24, 2014 | 48.71 | 49.41 | 48.59 | 49.38 | 1,877,689 | +0.61(+1.24%) |
Oct 23, 2014 | 48.23 | 48.96 | 48.20 | 48.77 | 2,936,162 | +0.74(+1.55%) |
Oct 22, 2014 | 48.16 | 50.15 | 47.71 | 48.03 | 4,631,922 | -2.77(-5.45%) |
Oct 21, 2014 | 49.66 | 50.84 | 49.63 | 50.80 | 2,247,410 | +1.44(+2.92%) |
Oct 20, 2014 | 49.62 | 50.20 | 48.86 | 49.35 | 1,573,124 | +0.24(+0.49%) |
Oct 17, 2014 | 50.29 | 50.29 | 48.86 | 49.11 | 2,329,750 | +0.42(+0.86%) |
Oct 16, 2014 | 47.63 | 49.12 | 47.16 | 48.69 | 2,120,088 | +0.13(+0.27%) |
Oct 15, 2014 | 48.86 | 49.58 | 47.53 | 48.56 | 2,864,400 | -0.93(-1.88%) |
Oct 14, 2014 | 49.69 | 50.30 | 49.39 | 49.49 | 1,238,390 | -0.01(-0.02%) |
Oct 13, 2014 | 50.16 | 50.42 | 49.41 | 49.50 | 1,416,224 | -0.58(-1.16%) |
Oct 10, 2014 | 50.86 | 51.36 | 50.06 | 50.08 | 1,650,864 | -0.69(-1.36%) |
Oct 09, 2014 | 52.44 | 52.44 | 50.76 | 50.77 | 2,242,730 | -1.51(-2.88%) |
Oct 08, 2014 | 51.81 | 52.31 | 51.43 | 52.28 | 1,699,359 | +0.56(+1.08%) |
Oct 07, 2014 | 52.62 | 52.81 | 51.70 | 51.72 | 1,218,123 | -1.21(-2.29%) |
Oct 06, 2014 | 53.19 | 53.30 | 52.54 | 52.93 | 910,652 | +0.08(+0.15%) |
Oct 03, 2014 | 52.56 | 53.03 | 52.43 | 52.85 | 738,367 | +0.58(+1.11%) |
Oct 02, 2014 | 52.16 | 52.46 | 51.85 | 52.27 | 869,195 | +0.09(+0.16%) |
Oct 01, 2014 | 52.84 | 52.84 | 52.09 | 52.19 | 1,104,007 | -0.60(-1.13%) |
Sep 30, 2014 | 53.08 | 53.20 | 52.52 | 52.78 | 1,440,330 | -0.16(-0.29%) |
Sep 29, 2014 | 52.75 | 53.11 | 52.47 | 52.94 | 984,913 | -0.33(-0.61%) |
Sep 26, 2014 | 53.21 | 53.37 | 52.76 | 53.26 | 932,396 | +0.44(+0.84%) |
Sep 25, 2014 | 53.64 | 54.09 | 52.76 | 52.82 | 1,387,123 | -0.88(-1.63%) |
Sep 24, 2014 | 53.29 | 53.74 | 53.04 | 53.70 | 1,366,723 | +0.12(+0.23%) |
Sep 23, 2014 | 54.05 | 54.18 | 53.54 | 53.57 | 1,876,056 | -0.37(-0.69%) |
Sep 22, 2014 | 53.78 | 54.17 | 53.75 | 53.95 | 1,423,871 | -0.08(-0.14%) |
Sep 19, 2014 | 54.78 | 54.82 | 54.05 | 54.02 | 2,020,861 | -0.54(-1.00%) |
Sep 18, 2014 | 54.34 | 54.96 | 54.23 | 54.57 | 2,039,373 | +0.34(+0.62%) |
Sep 17, 2014 | 53.70 | 54.61 | 53.48 | 54.23 | 1,572,904 | +0.55(+1.03%) |
Sep 16, 2014 | 53.77 | 53.99 | 53.51 | 53.68 | 1,340,953 | -0.12(-0.23%) |
Sep 15, 2014 | 53.80 | 53.95 | 53.55 | 53.80 | 1,327,386 | -0.16(-0.30%) |
Sep 12, 2014 | 53.62 | 54.16 | 53.51 | 53.96 | 1,416,462 | +0.37(+0.70%) |
Sep 11, 2014 | 53.26 | 53.64 | 53.13 | 53.59 | 1,055,878 | +0.17(+0.32%) |
Sep 10, 2014 | 53.09 | 53.61 | 52.99 | 53.42 | 1,274,245 | +0.45(+0.85%) |
Sep 09, 2014 | 53.23 | 53.26 | 52.75 | 52.97 | 1,112,211 | -0.27(-0.51%) |
Sep 08, 2014 | 53.36 | 53.50 | 52.94 | 53.24 | 2,478,564 | -0.39(-0.72%) |
Sep 05, 2014 | 53.42 | 53.88 | 53.27 | 53.63 | 1,522,966 | +0.04(+0.07%) |
Sep 04, 2014 | 54.02 | 54.22 | 53.54 | 53.59 | 1,477,629 | -0.25(-0.47%) |
Sep 03, 2014 | 54.02 | 54.13 | 53.65 | 53.84 | 1,681,727 | +0.18(+0.34%) |