Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 54.68 | 55.23 | 54.42 | 55.00 | 3,241,102 | -0.34(-0.62%) |
Aug 28, 2015 | 54.66 | 55.61 | 54.43 | 55.34 | 4,152,016 | +0.05(+0.10%) |
Aug 27, 2015 | 53.79 | 55.49 | 53.67 | 55.29 | 6,314,483 | +2.49(+4.73%) |
Aug 26, 2015 | 52.65 | 52.92 | 51.04 | 52.79 | 7,797,612 | +2.21(+4.37%) |
Aug 25, 2015 | 53.67 | 53.80 | 50.47 | 50.59 | 8,817,638 | -1.15(-2.23%) |
Aug 24, 2015 | 51.80 | 54.24 | 50.88 | 51.74 | 9,533,497 | -3.31(-6.02%) |
Aug 21, 2015 | 57.08 | 57.20 | 55.01 | 55.05 | 6,028,173 | -2.41(-4.20%) |
Aug 20, 2015 | 58.81 | 58.86 | 57.46 | 57.46 | 4,562,896 | -1.90(-3.20%) |
Aug 19, 2015 | 59.91 | 59.99 | 58.95 | 59.36 | 2,929,005 | -0.97(-1.60%) |
Aug 18, 2015 | 60.50 | 60.70 | 60.20 | 60.33 | 1,372,600 | -0.12(-0.20%) |
Aug 17, 2015 | 60.41 | 60.77 | 59.95 | 60.45 | 2,107,270 | -0.53(-0.88%) |
Aug 14, 2015 | 60.54 | 61.00 | 60.25 | 60.99 | 2,889,019 | +0.56(+0.93%) |
Aug 13, 2015 | 60.09 | 60.65 | 59.85 | 60.43 | 2,406,267 | +0.53(+0.89%) |
Aug 12, 2015 | 59.93 | 59.97 | 58.37 | 59.89 | 4,019,306 | -0.66(-1.08%) |
Aug 11, 2015 | 61.06 | 61.39 | 60.26 | 60.55 | 3,499,873 | -1.51(-2.43%) |
Aug 10, 2015 | 61.33 | 62.22 | 61.28 | 62.06 | 3,047,312 | +1.54(+2.54%) |
Aug 07, 2015 | 61.35 | 61.77 | 60.18 | 60.52 | 3,585,577 | -0.85(-1.38%) |
Aug 06, 2015 | 61.84 | 62.68 | 61.16 | 61.37 | 5,377,042 | +0.54(+0.89%) |
Aug 05, 2015 | 60.95 | 61.78 | 60.75 | 60.83 | 3,926,688 | +0.01(+0.02%) |
Aug 04, 2015 | 60.22 | 60.89 | 60.22 | 60.81 | 3,346,361 | +0.47(+0.79%) |
Aug 03, 2015 | 59.93 | 60.51 | 59.74 | 60.34 | 3,179,028 | +0.53(+0.88%) |
Jul 31, 2015 | 60.51 | 60.73 | 59.64 | 59.81 | 2,827,250 | -0.89(-1.46%) |
Jul 30, 2015 | 60.32 | 60.79 | 59.93 | 60.70 | 2,824,774 | +0.07(+0.12%) |
Jul 29, 2015 | 59.58 | 60.88 | 59.51 | 60.62 | 3,353,957 | +1.06(+1.77%) |
Jul 28, 2015 | 59.47 | 59.79 | 58.91 | 59.57 | 2,460,029 | +0.66(+1.11%) |
Jul 27, 2015 | 58.89 | 59.03 | 58.21 | 58.91 | 2,475,231 | -0.56(-0.93%) |
Jul 24, 2015 | 59.75 | 60.30 | 59.24 | 59.47 | 3,462,941 | -0.35(-0.59%) |
Jul 23, 2015 | 60.07 | 60.49 | 59.54 | 59.82 | 2,631,507 | -0.26(-0.43%) |
Jul 22, 2015 | 60.04 | 60.24 | 59.75 | 60.08 | 2,080,176 | +0.03(+0.05%) |
Jul 21, 2015 | 60.08 | 60.60 | 59.72 | 60.05 | 2,014,930 | +0.04(+0.07%) |
Jul 20, 2015 | 60.29 | 60.51 | 59.84 | 60.01 | 1,799,566 | -0.07(-0.12%) |
Jul 17, 2015 | 60.48 | 60.52 | 59.74 | 60.08 | 2,377,907 | -0.52(-0.86%) |
Jul 16, 2015 | 60.42 | 60.80 | 60.28 | 60.60 | 2,847,151 | +0.58(+0.96%) |
Jul 15, 2015 | 60.11 | 60.24 | 59.70 | 60.03 | 4,939,852 | -0.05(-0.08%) |
Jul 14, 2015 | 59.83 | 60.43 | 59.57 | 60.08 | 3,000,252 | +0.09(+0.16%) |
Jul 13, 2015 | 59.68 | 60.27 | 59.68 | 59.98 | 3,648,960 | +0.85(+1.43%) |
Jul 10, 2015 | 58.87 | 59.34 | 58.63 | 59.13 | 2,571,480 | +1.11(+1.91%) |
Jul 09, 2015 | 58.54 | 58.91 | 57.91 | 58.02 | 3,258,825 | +0.58(+1.01%) |
Jul 08, 2015 | 58.18 | 58.38 | 57.31 | 57.44 | 3,739,945 | -1.45(-2.46%) |
Jul 07, 2015 | 59.23 | 59.28 | 56.94 | 58.89 | 5,086,139 | -0.35(-0.58%) |
Jul 06, 2015 | 58.84 | 59.68 | 58.60 | 59.24 | 3,064,253 | -0.45(-0.75%) |
Jul 02, 2015 | 60.12 | 59.68 | 59.68 | 59.68 | 2,139,725 | -0.55(-0.91%) |
Jul 01, 2015 | 60.10 | 60.67 | 59.97 | 60.23 | 3,686,180 | +0.99(+1.67%) |
Jun 30, 2015 | 59.76 | 60.29 | 58.79 | 59.24 | 7,530,595 | +0.16(+0.26%) |
Jun 29, 2015 | 60.50 | 60.77 | 59.03 | 59.09 | 4,728,856 | -2.32(-3.78%) |
Jun 26, 2015 | 61.06 | 61.55 | 60.74 | 61.41 | 3,155,520 | +0.67(+1.10%) |
Jun 25, 2015 | 61.65 | 61.84 | 60.72 | 60.74 | 2,470,989 | -0.66(-1.07%) |
Jun 24, 2015 | 61.80 | 62.05 | 61.33 | 61.40 | 3,056,006 | -0.52(-0.84%) |
Jun 23, 2015 | 62.10 | 62.15 | 61.47 | 61.92 | 3,704,193 | +0.33(+0.54%) |
Jun 22, 2015 | 60.97 | 61.65 | 60.89 | 61.59 | 4,039,956 | +1.14(+1.89%) |
Jun 19, 2015 | 60.54 | 60.82 | 60.22 | 60.44 | 4,574,258 | -0.32(-0.52%) |
Jun 18, 2015 | 60.60 | 61.16 | 60.13 | 60.76 | 3,719,644 | +0.42(+0.70%) |
Jun 17, 2015 | 60.98 | 61.07 | 60.20 | 60.34 | 3,401,625 | -0.40(-0.66%) |
Jun 16, 2015 | 59.96 | 60.87 | 59.75 | 60.74 | 3,194,008 | +0.78(+1.30%) |
Jun 15, 2015 | 59.74 | 60.27 | 59.46 | 59.96 | 2,757,546 | -0.45(-0.74%) |
Jun 12, 2015 | 60.62 | 60.92 | 60.18 | 60.41 | 2,479,883 | -0.47(-0.77%) |
Jun 11, 2015 | 60.95 | 61.56 | 60.75 | 60.87 | 4,373,079 | -0.42(-0.68%) |
Jun 10, 2015 | 60.71 | 61.59 | 60.15 | 61.29 | 6,171,481 | +1.75(+2.93%) |
Jun 09, 2015 | 59.29 | 59.95 | 58.99 | 59.55 | 2,870,375 | +0.26(+0.45%) |
Jun 08, 2015 | 59.57 | 59.99 | 59.16 | 59.28 | 2,992,649 | -0.45(-0.75%) |
Jun 05, 2015 | 59.64 | 60.39 | 59.18 | 59.73 | 5,247,933 | +1.11(+1.89%) |
Jun 04, 2015 | 58.40 | 59.12 | 58.37 | 58.62 | 5,100,065 | -0.26(-0.45%) |
Jun 03, 2015 | 58.22 | 59.20 | 58.18 | 58.88 | 4,378,826 | +1.00(+1.72%) |
Jun 02, 2015 | 57.11 | 58.16 | 57.02 | 57.89 | 3,545,377 | +0.81(+1.42%) |
Jun 01, 2015 | 57.44 | 57.68 | 56.63 | 57.08 | 2,616,208 | -0.20(-0.34%) |
May 29, 2015 | 57.65 | 57.65 | 56.68 | 57.27 | 3,902,997 | -0.31(-0.54%) |
May 28, 2015 | 57.36 | 57.65 | 57.00 | 57.58 | 2,287,322 | -0.09(-0.15%) |
May 27, 2015 | 56.96 | 57.87 | 56.94 | 57.67 | 2,582,343 | +0.83(+1.46%) |
May 26, 2015 | 57.54 | 57.62 | 56.68 | 56.84 | 3,427,762 | -0.78(-1.35%) |
May 22, 2015 | 57.85 | 57.62 | 57.62 | 57.62 | 2,188,771 | -0.35(-0.60%) |
May 21, 2015 | 57.67 | 58.23 | 57.56 | 57.96 | 2,696,150 | +0.39(+0.67%) |
May 20, 2015 | 57.95 | 58.01 | 57.38 | 57.58 | 3,140,107 | -0.43(-0.74%) |
May 19, 2015 | 58.33 | 58.38 | 57.79 | 58.01 | 3,168,978 | -0.10(-0.17%) |
May 18, 2015 | 57.40 | 58.30 | 57.40 | 58.11 | 3,347,511 | +0.65(+1.14%) |
May 15, 2015 | 57.93 | 58.01 | 57.07 | 57.46 | 3,543,047 | -0.56(-0.97%) |
May 14, 2015 | 58.20 | 58.36 | 57.79 | 58.02 | 2,774,049 | +0.15(+0.26%) |
May 13, 2015 | 58.12 | 58.34 | 57.65 | 57.87 | 3,696,952 | -0.10(-0.17%) |
May 12, 2015 | 58.12 | 58.42 | 57.73 | 57.97 | 3,383,168 | -0.36(-0.62%) |
May 11, 2015 | 57.62 | 58.66 | 57.45 | 58.34 | 4,963,282 | +0.80(+1.39%) |
May 08, 2015 | 57.46 | 57.73 | 56.74 | 57.54 | 3,203,449 | +0.28(+0.48%) |
May 07, 2015 | 57.15 | 57.54 | 55.79 | 57.26 | 5,153,324 | +0.99(+1.76%) |
May 06, 2015 | 56.95 | 56.95 | 55.66 | 56.27 | 3,750,427 | +0.20(+0.36%) |
May 05, 2015 | 56.65 | 57.05 | 56.01 | 56.07 | 3,803,390 | -0.53(-0.94%) |
May 04, 2015 | 56.05 | 56.77 | 55.94 | 56.60 | 3,614,340 | +0.56(+1.00%) |
May 01, 2015 | 55.40 | 56.09 | 55.12 | 56.05 | 3,850,086 | +1.18(+2.16%) |
Apr 30, 2015 | 55.24 | 55.73 | 54.67 | 54.86 | 4,896,203 | -0.62(-1.11%) |
Apr 29, 2015 | 54.65 | 55.78 | 54.60 | 55.48 | 4,346,264 | +0.92(+1.69%) |
Apr 28, 2015 | 54.03 | 54.62 | 53.64 | 54.56 | 3,107,667 | +0.63(+1.16%) |
Apr 27, 2015 | 54.46 | 54.90 | 53.89 | 53.93 | 2,633,984 | -0.38(-0.71%) |
Apr 24, 2015 | 54.51 | 54.70 | 54.02 | 54.32 | 2,022,296 | -0.35(-0.64%) |
Apr 23, 2015 | 54.49 | 54.94 | 54.28 | 54.67 | 2,511,134 | +0.13(+0.23%) |
Apr 22, 2015 | 53.73 | 54.67 | 53.42 | 54.54 | 3,849,042 | +0.95(+1.77%) |
Apr 21, 2015 | 53.88 | 54.07 | 53.34 | 53.59 | 2,248,406 | -0.15(-0.28%) |
Apr 20, 2015 | 53.58 | 53.95 | 53.48 | 53.74 | 2,406,258 | +0.54(+1.01%) |
Apr 17, 2015 | 53.54 | 53.63 | 52.79 | 53.20 | 4,114,866 | -0.69(-1.28%) |
Apr 16, 2015 | 53.85 | 54.18 | 53.42 | 53.89 | 2,577,568 | +0.05(+0.10%) |
Apr 15, 2015 | 53.95 | 54.18 | 53.73 | 53.84 | 4,768,029 | +0.11(+0.21%) |
Apr 14, 2015 | 53.99 | 54.53 | 53.46 | 53.73 | 3,602,732 | -0.71(-1.31%) |
Apr 13, 2015 | 54.08 | 54.63 | 53.93 | 54.44 | 2,322,998 | +0.42(+0.78%) |
Apr 10, 2015 | 54.47 | 54.55 | 53.95 | 54.01 | 2,691,355 | -0.53(-0.97%) |
Apr 09, 2015 | 53.65 | 54.73 | 53.62 | 54.55 | 2,412,189 | +0.60(+1.12%) |
Apr 08, 2015 | 53.76 | 54.14 | 53.65 | 53.94 | 2,433,850 | +0.38(+0.70%) |
Apr 07, 2015 | 53.89 | 54.18 | 53.50 | 53.56 | 2,687,092 | -0.30(-0.56%) |
Apr 06, 2015 | 53.40 | 54.24 | 53.06 | 53.87 | 3,187,960 | -0.28(-0.51%) |
Apr 02, 2015 | 53.42 | 54.14 | 54.14 | 54.14 | 3,241,586 | +0.73(+1.36%) |
Apr 01, 2015 | 53.95 | 53.95 | 53.27 | 53.42 | 3,394,479 | -0.58(-1.07%) |
Mar 31, 2015 | 53.67 | 54.18 | 53.35 | 53.99 | 3,408,512 | -0.04(-0.07%) |
Mar 30, 2015 | 53.64 | 54.34 | 53.64 | 54.03 | 2,425,525 | +0.83(+1.55%) |
Mar 27, 2015 | 53.62 | 53.74 | 52.97 | 53.21 | 2,839,187 | -0.61(-1.12%) |
Mar 26, 2015 | 53.12 | 54.19 | 52.78 | 53.81 | 4,519,658 | +0.44(+0.83%) |
Mar 25, 2015 | 54.24 | 54.32 | 53.37 | 53.37 | 3,343,199 | -0.81(-1.49%) |
Mar 24, 2015 | 54.98 | 54.98 | 54.14 | 54.18 | 3,416,201 | -0.80(-1.46%) |
Mar 23, 2015 | 55.59 | 56.47 | 54.96 | 54.98 | 6,637,898 | -0.61(-1.10%) |
Mar 20, 2015 | 53.97 | 55.63 | 53.79 | 55.59 | 10,597,062 | +1.66(+3.08%) |
Mar 19, 2015 | 55.02 | 55.10 | 53.32 | 53.93 | 4,746,683 | -1.09(-1.98%) |
Mar 18, 2015 | 55.10 | 55.62 | 54.30 | 55.02 | 4,379,763 | -0.33(-0.60%) |
Mar 17, 2015 | 55.53 | 55.68 | 54.92 | 55.35 | 3,473,176 | -0.50(-0.90%) |
Mar 16, 2015 | 54.94 | 55.88 | 54.81 | 55.85 | 3,759,952 | +1.30(+2.38%) |
Mar 13, 2015 | 55.22 | 55.43 | 53.99 | 54.55 | 2,975,783 | -0.80(-1.45%) |
Mar 12, 2015 | 54.39 | 55.39 | 54.36 | 55.35 | 2,789,914 | +1.26(+2.32%) |
Mar 11, 2015 | 54.10 | 54.35 | 53.66 | 54.10 | 2,783,940 | +0.40(+0.74%) |
Mar 10, 2015 | 54.43 | 54.50 | 53.68 | 53.70 | 5,015,744 | -1.86(-3.35%) |
Mar 09, 2015 | 55.39 | 55.83 | 55.07 | 55.56 | 3,384,943 | +0.03(+0.05%) |
Mar 06, 2015 | 54.72 | 56.37 | 54.67 | 55.53 | 7,023,126 | +1.07(+1.96%) |
Mar 05, 2015 | 54.29 | 54.63 | 53.80 | 54.47 | 3,257,160 | +0.28(+0.51%) |
Mar 04, 2015 | 54.40 | 54.58 | 53.82 | 54.19 | 2,730,106 | -0.61(-1.10%) |
Mar 03, 2015 | 54.79 | 55.27 | 54.49 | 54.79 | 3,083,137 | -0.44(-0.79%) |
Mar 02, 2015 | 54.36 | 55.27 | 54.23 | 55.23 | 3,576,775 | +0.87(+1.61%) |
Feb 27, 2015 | 54.92 | 55.28 | 54.32 | 54.36 | 3,333,022 | -0.17(-0.32%) |
Feb 26, 2015 | 54.48 | 54.79 | 54.13 | 54.53 | 2,923,351 | +0.16(+0.30%) |
Feb 25, 2015 | 54.79 | 54.98 | 54.26 | 54.37 | 2,845,453 | -0.44(-0.81%) |
Feb 24, 2015 | 54.07 | 55.14 | 54.05 | 54.81 | 4,554,080 | +0.75(+1.38%) |
Feb 23, 2015 | 53.95 | 54.11 | 53.65 | 54.07 | 4,788,412 | -0.26(-0.48%) |
Feb 20, 2015 | 53.27 | 54.36 | 53.02 | 54.33 | 6,332,960 | +0.73(+1.37%) |
Feb 19, 2015 | 52.79 | 53.68 | 52.56 | 53.60 | 3,981,379 | +0.49(+0.93%) |
Feb 18, 2015 | 53.73 | 54.09 | 52.94 | 53.10 | 3,666,606 | -0.93(-1.72%) |
Feb 17, 2015 | 53.48 | 54.25 | 53.41 | 54.03 | 5,644,534 | +0.41(+0.77%) |
Feb 13, 2015 | 52.49 | 53.62 | 53.62 | 53.62 | 6,976,355 | +1.09(+2.07%) |
Feb 12, 2015 | 52.74 | 53.23 | 52.34 | 52.53 | 5,254,534 | -0.33(-0.62%) |
Feb 11, 2015 | 52.01 | 53.19 | 51.73 | 52.86 | 4,701,480 | +0.74(+1.42%) |
Feb 10, 2015 | 52.24 | 52.32 | 51.41 | 52.12 | 4,342,980 | +0.55(+1.06%) |
Feb 09, 2015 | 51.42 | 51.88 | 51.30 | 51.57 | 5,007,779 | -0.36(-0.69%) |
Feb 06, 2015 | 51.32 | 52.91 | 50.97 | 51.93 | 8,908,454 | +1.66(+3.29%) |
Feb 05, 2015 | 50.09 | 51.72 | 49.73 | 50.27 | 14,710,476 | -3.05(-5.72%) |
Feb 04, 2015 | 53.32 | 54.01 | 53.24 | 53.32 | 4,994,247 | -0.13(-0.25%) |
Feb 03, 2015 | 52.42 | 53.51 | 52.42 | 53.46 | 5,545,233 | +1.31(+2.52%) |
Feb 02, 2015 | 50.98 | 52.37 | 50.67 | 52.14 | 7,907,745 | +1.50(+2.95%) |
Jan 30, 2015 | 50.68 | 51.69 | 50.57 | 50.65 | 7,398,915 | -0.72(-1.40%) |
Jan 29, 2015 | 51.55 | 51.99 | 50.90 | 51.37 | 6,515,244 | -0.02(-0.04%) |
Jan 28, 2015 | 53.46 | 53.46 | 51.35 | 51.39 | 4,884,690 | -1.66(-3.12%) |
Jan 27, 2015 | 53.03 | 53.44 | 52.91 | 53.04 | 3,752,067 | -0.85(-1.59%) |
Jan 26, 2015 | 53.58 | 54.04 | 53.33 | 53.90 | 5,633,625 | +0.04(+0.07%) |
Jan 23, 2015 | 54.68 | 54.77 | 53.83 | 53.86 | 3,600,430 | -1.02(-1.86%) |
Jan 22, 2015 | 54.06 | 54.95 | 53.51 | 54.88 | 4,949,325 | +1.08(+2.01%) |
Jan 21, 2015 | 53.40 | 53.96 | 53.07 | 53.80 | 4,498,200 | +0.06(+0.11%) |
Jan 20, 2015 | 54.10 | 54.37 | 53.10 | 53.74 | 4,758,972 | -0.33(-0.61%) |
Jan 16, 2015 | 53.12 | 54.13 | 52.85 | 54.06 | 3,136,706 | +0.81(+1.53%) |
Jan 15, 2015 | 54.28 | 54.63 | 53.24 | 53.25 | 4,216,416 | -0.93(-1.72%) |
Jan 14, 2015 | 54.51 | 54.93 | 53.56 | 54.19 | 5,060,841 | -1.47(-2.64%) |
Jan 13, 2015 | 56.86 | 57.38 | 55.11 | 55.65 | 4,218,114 | -0.55(-0.99%) |
Jan 12, 2015 | 57.07 | 57.23 | 55.93 | 56.21 | 3,591,124 | -0.74(-1.30%) |
Jan 09, 2015 | 58.06 | 58.18 | 56.80 | 56.95 | 2,881,245 | -1.03(-1.77%) |
Jan 08, 2015 | 57.66 | 58.44 | 57.62 | 57.98 | 3,254,879 | +0.91(+1.60%) |
Jan 07, 2015 | 57.60 | 57.98 | 56.81 | 57.06 | 3,873,701 | +0.03(+0.06%) |
Jan 06, 2015 | 58.08 | 58.26 | 56.53 | 57.03 | 5,929,113 | -1.21(-2.07%) |
Jan 05, 2015 | 59.87 | 59.87 | 57.89 | 58.24 | 3,985,264 | -1.91(-3.17%) |
Jan 02, 2015 | 60.75 | 60.97 | 59.54 | 60.15 | 2,549,359 | -0.23(-0.39%) |
Dec 31, 2014 | 61.43 | 60.38 | 60.38 | 60.38 | 2,049,234 | -0.75(-1.22%) |
Dec 30, 2014 | 60.79 | 61.48 | 60.67 | 61.13 | 1,957,112 | -0.06(-0.10%) |
Dec 29, 2014 | 60.64 | 61.47 | 60.57 | 61.19 | 2,414,654 | +0.29(+0.48%) |
Dec 26, 2014 | 61.07 | 61.21 | 60.75 | 60.89 | 1,374,323 | -0.15(-0.24%) |
Dec 24, 2014 | 61.23 | 61.04 | 61.04 | 61.04 | 1,125,146 | -0.02(-0.03%) |
Dec 23, 2014 | 60.47 | 61.50 | 60.41 | 61.06 | 3,081,014 | +0.80(+1.33%) |
Dec 22, 2014 | 60.07 | 60.28 | 59.81 | 60.26 | 2,727,551 | +0.32(+0.53%) |
Dec 19, 2014 | 59.80 | 60.41 | 59.15 | 59.94 | 8,212,179 | -0.09(-0.14%) |
Dec 18, 2014 | 58.57 | 60.03 | 58.57 | 60.03 | 5,115,320 | +2.12(+3.67%) |
Dec 17, 2014 | 56.92 | 57.91 | 56.55 | 57.90 | 4,864,850 | +1.34(+2.37%) |
Dec 16, 2014 | 56.77 | 58.15 | 56.29 | 56.56 | 4,588,043 | -0.59(-1.03%) |
Dec 15, 2014 | 58.48 | 58.72 | 57.07 | 57.15 | 4,871,897 | -0.69(-1.20%) |
Dec 12, 2014 | 59.66 | 59.66 | 57.78 | 57.84 | 6,784,830 | -2.09(-3.49%) |
Dec 11, 2014 | 57.76 | 60.71 | 57.76 | 59.93 | 10,675,363 | +2.28(+3.95%) |
Dec 10, 2014 | 58.81 | 59.04 | 57.46 | 57.66 | 4,721,746 | -1.19(-2.03%) |
Dec 09, 2014 | 58.10 | 58.91 | 57.69 | 58.85 | 3,744,403 | -0.06(-0.10%) |
Dec 08, 2014 | 58.91 | 59.60 | 58.64 | 58.91 | 3,590,129 | -0.05(-0.09%) |
Dec 05, 2014 | 58.56 | 59.32 | 58.48 | 58.96 | 7,125,103 | +0.96(+1.66%) |
Dec 04, 2014 | 57.68 | 58.06 | 57.22 | 58.00 | 3,672,680 | +0.17(+0.29%) |
Dec 03, 2014 | 57.42 | 57.95 | 56.82 | 57.84 | 4,286,330 | +0.91(+1.61%) |
Dec 02, 2014 | 56.24 | 56.92 | 56.23 | 56.92 | 4,116,448 | +1.05(+1.88%) |
Dec 01, 2014 | 56.65 | 56.65 | 55.81 | 55.87 | 5,168,148 | -0.85(-1.49%) |
Nov 28, 2014 | 57.34 | 57.70 | 56.62 | 56.72 | 1,440,172 | -0.53(-0.93%) |
Nov 26, 2014 | 57.23 | 57.26 | 57.26 | 57.26 | 2,738,554 | +0.19(+0.34%) |
Nov 25, 2014 | 57.30 | 57.60 | 56.92 | 57.06 | 5,243,840 | -0.28(-0.49%) |
Nov 24, 2014 | 56.65 | 57.36 | 56.54 | 57.34 | 4,610,603 | +0.89(+1.57%) |
Nov 21, 2014 | 56.53 | 56.64 | 56.18 | 56.45 | 4,251,641 | +0.74(+1.33%) |
Nov 20, 2014 | 55.26 | 55.85 | 55.10 | 55.71 | 2,957,163 | -0.07(-0.12%) |
Nov 19, 2014 | 55.79 | 55.91 | 55.42 | 55.78 | 2,668,655 | +0.10(+0.18%) |
Nov 18, 2014 | 55.60 | 56.14 | 55.55 | 55.68 | 2,946,357 | +0.13(+0.23%) |
Nov 17, 2014 | 55.36 | 55.75 | 55.05 | 55.55 | 3,140,807 | -0.11(-0.20%) |
Nov 14, 2014 | 56.03 | 56.37 | 55.56 | 55.67 | 4,285,332 | -0.36(-0.65%) |
Nov 13, 2014 | 56.40 | 56.71 | 55.55 | 56.03 | 4,710,138 | -0.48(-0.86%) |
Nov 12, 2014 | 56.65 | 57.01 | 56.48 | 56.52 | 5,155,399 | -0.56(-0.99%) |
Nov 11, 2014 | 57.44 | 57.55 | 57.03 | 57.08 | 2,626,203 | -0.29(-0.50%) |
Nov 10, 2014 | 56.69 | 57.36 | 56.51 | 57.36 | 4,007,569 | +0.80(+1.42%) |
Nov 07, 2014 | 56.27 | 56.63 | 55.84 | 56.56 | 4,349,931 | +0.20(+0.35%) |
Nov 06, 2014 | 56.99 | 57.27 | 55.71 | 56.36 | 7,352,068 | -2.57(-4.36%) |
Nov 05, 2014 | 59.04 | 59.11 | 58.50 | 58.94 | 3,386,644 | +0.58(+0.99%) |
Nov 04, 2014 | 58.25 | 58.65 | 58.01 | 58.36 | 3,379,301 | +0.11(+0.18%) |
Nov 03, 2014 | 58.70 | 59.06 | 58.15 | 58.25 | 3,086,626 | -0.44(-0.75%) |
Oct 31, 2014 | 58.82 | 59.17 | 58.41 | 58.69 | 5,135,479 | +0.70(+1.20%) |
Oct 30, 2014 | 57.37 | 58.16 | 57.09 | 57.99 | 2,506,957 | +0.52(+0.91%) |
Oct 29, 2014 | 57.60 | 57.70 | 56.86 | 57.47 | 2,954,719 | -0.06(-0.10%) |
Oct 28, 2014 | 56.50 | 57.63 | 56.44 | 57.53 | 4,034,555 | +1.32(+2.35%) |
Oct 27, 2014 | 55.77 | 56.45 | 56.06 | 56.21 | 3,759,152 | +0.15(+0.26%) |
Oct 24, 2014 | 55.15 | 56.09 | 54.98 | 56.06 | 3,366,192 | +0.88(+1.60%) |
Oct 23, 2014 | 55.36 | 55.79 | 54.98 | 55.18 | 4,106,680 | +0.58(+1.06%) |
Oct 22, 2014 | 55.41 | 55.55 | 54.60 | 54.61 | 3,176,671 | -0.82(-1.48%) |
Oct 21, 2014 | 54.19 | 55.43 | 54.08 | 55.43 | 3,985,665 | +1.74(+3.23%) |
Oct 20, 2014 | 53.50 | 53.74 | 52.98 | 53.69 | 3,283,339 | -0.04(-0.07%) |
Oct 17, 2014 | 52.86 | 54.05 | 52.78 | 53.73 | 5,316,183 | +1.48(+2.84%) |
Oct 16, 2014 | 50.48 | 52.67 | 50.39 | 52.25 | 5,741,185 | +0.64(+1.23%) |
Oct 15, 2014 | 52.29 | 52.35 | 50.30 | 51.61 | 7,664,865 | -1.58(-2.98%) |
Oct 14, 2014 | 53.33 | 53.89 | 53.04 | 53.19 | 4,330,198 | +0.03(+0.05%) |
Oct 13, 2014 | 54.71 | 54.95 | 53.10 | 53.17 | 4,503,852 | -1.29(-2.36%) |
Oct 10, 2014 | 55.20 | 55.47 | 54.38 | 54.45 | 4,188,523 | -0.82(-1.48%) |
Oct 09, 2014 | 56.75 | 56.77 | 55.35 | 55.27 | 6,466,991 | -1.57(-2.76%) |
Oct 08, 2014 | 56.34 | 56.91 | 55.51 | 56.84 | 3,494,698 | +0.67(+1.19%) |
Oct 07, 2014 | 57.20 | 57.40 | 56.14 | 56.17 | 3,533,173 | -1.34(-2.33%) |
Oct 06, 2014 | 57.96 | 57.99 | 57.17 | 57.51 | 2,658,662 | -0.19(-0.32%) |
Oct 03, 2014 | 57.68 | 58.11 | 57.34 | 57.70 | 3,632,150 | +0.60(+1.04%) |
Oct 02, 2014 | 56.79 | 57.31 | 56.35 | 57.10 | 3,038,456 | +0.30(+0.53%) |
Oct 01, 2014 | 58.11 | 58.26 | 56.76 | 56.80 | 4,957,682 | -1.49(-2.56%) |
Sep 30, 2014 | 59.09 | 59.38 | 58.29 | 58.29 | 3,639,474 | -0.77(-1.30%) |
Sep 29, 2014 | 58.92 | 59.34 | 58.63 | 59.06 | 2,341,828 | -0.63(-1.05%) |
Sep 26, 2014 | 59.66 | 59.98 | 59.12 | 59.69 | 2,939,156 | +0.27(+0.46%) |
Sep 25, 2014 | 60.53 | 60.67 | 59.33 | 59.42 | 3,394,130 | -1.22(-2.01%) |
Sep 24, 2014 | 60.42 | 60.78 | 60.17 | 60.64 | 3,480,360 | +0.35(+0.58%) |
Sep 23, 2014 | 60.84 | 61.24 | 60.19 | 60.29 | 3,186,812 | -0.62(-1.01%) |
Sep 22, 2014 | 61.33 | 61.57 | 60.79 | 60.90 | 3,086,761 | -0.85(-1.37%) |
Sep 19, 2014 | 61.93 | 62.51 | 61.45 | 61.75 | 5,520,539 | +0.14(+0.23%) |
Sep 18, 2014 | 60.37 | 61.97 | 60.33 | 61.61 | 4,947,959 | +1.41(+2.35%) |
Sep 17, 2014 | 60.44 | 60.75 | 59.90 | 60.20 | 4,947,552 | -0.07(-0.12%) |
Sep 16, 2014 | 59.64 | 60.65 | 59.64 | 60.27 | 2,816,141 | +0.38(+0.63%) |
Sep 15, 2014 | 60.07 | 60.19 | 59.64 | 59.90 | 3,090,898 | -0.38(-0.64%) |
Sep 12, 2014 | 59.38 | 60.34 | 59.26 | 60.28 | 4,259,696 | +0.99(+1.68%) |
Sep 11, 2014 | 58.76 | 59.39 | 58.75 | 59.29 | 2,162,006 | +0.05(+0.08%) |
Sep 10, 2014 | 58.73 | 59.33 | 58.56 | 59.24 | 2,801,506 | +0.74(+1.27%) |
Sep 09, 2014 | 58.94 | 58.94 | 58.38 | 58.50 | 2,857,074 | -0.59(-1.00%) |
Sep 08, 2014 | 58.95 | 59.43 | 58.66 | 59.09 | 2,299,161 | -0.07(-0.11%) |
Sep 05, 2014 | 59.03 | 59.38 | 58.59 | 59.15 | 3,069,308 | -0.03(-0.06%) |
Sep 04, 2014 | 59.60 | 59.80 | 59.04 | 59.19 | 2,567,140 | -0.25(-0.41%) |
Sep 03, 2014 | 59.93 | 59.98 | 59.25 | 59.43 | 2,804,308 | -0.08(-0.13%) |