Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 52.14 | 52.38 | 51.61 | 52.36 | 2,549,739 | +0.93(+1.80%) |
Sep 29, 2015 | 52.32 | 53.63 | 51.21 | 51.43 | 3,570,556 | -0.63(-1.20%) |
Sep 28, 2015 | 51.94 | 52.27 | 51.56 | 52.06 | 5,326,151 | -0.02(-0.03%) |
Sep 25, 2015 | 51.94 | 52.34 | 51.70 | 52.07 | 2,785,159 | +0.57(+1.11%) |
Sep 24, 2015 | 51.55 | 51.81 | 51.18 | 51.50 | 2,976,361 | -0.38(-0.74%) |
Sep 23, 2015 | 52.22 | 52.26 | 51.61 | 51.88 | 1,818,539 | -0.14(-0.28%) |
Sep 22, 2015 | 52.10 | 52.62 | 51.65 | 52.03 | 2,613,680 | -0.87(-1.65%) |
Sep 21, 2015 | 52.66 | 53.07 | 52.40 | 52.90 | 1,371,613 | +0.49(+0.93%) |
Sep 18, 2015 | 52.80 | 53.31 | 52.19 | 52.41 | 3,923,910 | -1.12(-2.10%) |
Sep 17, 2015 | 53.84 | 54.57 | 53.44 | 53.53 | 2,466,311 | -0.47(-0.86%) |
Sep 16, 2015 | 53.52 | 54.08 | 53.10 | 54.00 | 1,832,928 | +0.55(+1.03%) |
Sep 15, 2015 | 53.17 | 53.87 | 52.86 | 53.45 | 2,522,290 | +0.28(+0.52%) |
Sep 14, 2015 | 53.46 | 53.47 | 52.95 | 53.17 | 1,738,016 | -0.32(-0.59%) |
Sep 11, 2015 | 52.90 | 53.51 | 52.74 | 53.49 | 1,568,066 | +0.45(+0.85%) |
Sep 10, 2015 | 52.69 | 53.47 | 52.66 | 53.04 | 1,835,151 | +0.35(+0.67%) |
Sep 09, 2015 | 53.84 | 54.50 | 52.59 | 52.69 | 2,259,367 | -0.52(-0.98%) |
Sep 08, 2015 | 52.54 | 53.23 | 52.05 | 53.21 | 2,460,154 | +1.28(+2.46%) |
Sep 04, 2015 | 51.94 | 51.93 | 51.93 | 51.93 | 2,006,984 | -0.69(-1.31%) |
Sep 03, 2015 | 52.27 | 52.92 | 52.15 | 52.62 | 2,478,992 | +0.34(+0.64%) |
Sep 02, 2015 | 52.63 | 52.75 | 51.60 | 52.28 | 2,127,646 | +0.40(+0.76%) |
Sep 01, 2015 | 52.46 | 52.59 | 51.64 | 51.88 | 3,269,905 | -1.87(-3.48%) |
Aug 31, 2015 | 53.75 | 54.03 | 53.32 | 53.75 | 1,746,117 | -0.39(-0.72%) |
Aug 28, 2015 | 53.91 | 54.20 | 53.70 | 54.14 | 1,883,045 | -0.37(-0.69%) |
Aug 27, 2015 | 53.52 | 54.68 | 53.52 | 54.52 | 2,961,582 | +1.56(+2.95%) |
Aug 26, 2015 | 52.06 | 53.19 | 51.74 | 52.95 | 4,563,547 | +1.85(+3.63%) |
Aug 25, 2015 | 53.99 | 53.99 | 51.09 | 51.10 | 4,077,269 | -0.99(-1.90%) |
Aug 24, 2015 | 51.10 | 53.92 | 50.67 | 52.09 | 5,529,764 | -1.82(-3.38%) |
Aug 21, 2015 | 54.87 | 55.17 | 53.85 | 53.91 | 4,057,959 | -1.38(-2.49%) |
Aug 20, 2015 | 56.24 | 56.24 | 53.84 | 55.29 | 2,018,571 | -1.15(-2.04%) |
Aug 19, 2015 | 56.81 | 57.02 | 56.16 | 56.44 | 1,202,590 | -0.65(-1.14%) |
Aug 18, 2015 | 58.01 | 58.01 | 56.87 | 57.09 | 904,798 | +0.08(+0.14%) |
Aug 17, 2015 | 56.46 | 57.05 | 56.42 | 57.01 | 1,095,267 | +0.12(+0.21%) |
Aug 14, 2015 | 56.53 | 56.95 | 56.46 | 56.89 | 1,032,625 | +0.18(+0.32%) |
Aug 13, 2015 | 56.37 | 57.10 | 56.10 | 56.71 | 1,313,227 | +0.27(+0.48%) |
Aug 12, 2015 | 56.64 | 56.65 | 55.37 | 56.44 | 3,356,929 | -0.53(-0.93%) |
Aug 11, 2015 | 57.34 | 57.34 | 56.75 | 56.97 | 1,512,398 | -0.53(-0.92%) |
Aug 10, 2015 | 57.22 | 57.51 | 57.02 | 57.50 | 1,580,365 | +0.79(+1.38%) |
Aug 07, 2015 | 56.88 | 57.04 | 56.33 | 56.72 | 1,296,847 | -0.04(-0.07%) |
Aug 06, 2015 | 57.47 | 57.49 | 56.43 | 56.75 | 1,556,790 | -0.44(-0.77%) |
Aug 05, 2015 | 57.84 | 57.95 | 56.89 | 57.19 | 2,088,518 | -0.43(-0.74%) |
Aug 04, 2015 | 57.77 | 58.16 | 57.38 | 57.62 | 1,488,239 | -0.14(-0.25%) |
Aug 03, 2015 | 57.68 | 57.88 | 57.37 | 57.76 | 1,471,042 | +0.08(+0.14%) |
Jul 31, 2015 | 58.05 | 58.32 | 57.60 | 57.68 | 1,914,571 | -0.28(-0.48%) |
Jul 30, 2015 | 57.65 | 58.20 | 57.60 | 57.96 | 1,571,499 | -0.04(-0.08%) |
Jul 29, 2015 | 57.87 | 58.16 | 57.53 | 58.00 | 1,477,997 | +0.30(+0.52%) |
Jul 28, 2015 | 57.86 | 57.87 | 57.32 | 57.70 | 1,394,325 | +0.40(+0.69%) |
Jul 27, 2015 | 57.27 | 57.51 | 56.50 | 57.31 | 1,909,354 | -0.16(-0.27%) |
Jul 24, 2015 | 57.66 | 58.00 | 56.83 | 57.46 | 2,293,268 | -0.33(-0.57%) |
Jul 23, 2015 | 58.38 | 59.06 | 57.61 | 57.79 | 3,142,321 | -1.09(-1.85%) |
Jul 22, 2015 | 59.13 | 59.24 | 58.67 | 58.88 | 2,191,877 | -0.25(-0.42%) |
Jul 21, 2015 | 59.18 | 59.63 | 58.88 | 59.13 | 1,376,987 | -0.21(-0.35%) |
Jul 20, 2015 | 59.48 | 59.54 | 59.12 | 59.34 | 1,059,767 | -0.05(-0.09%) |
Jul 17, 2015 | 59.20 | 59.45 | 59.09 | 59.39 | 1,579,123 | -0.07(-0.11%) |
Jul 16, 2015 | 58.85 | 59.47 | 58.64 | 59.46 | 1,957,628 | +0.99(+1.69%) |
Jul 15, 2015 | 58.62 | 58.73 | 58.23 | 58.47 | 1,489,062 | +0.07(+0.13%) |
Jul 14, 2015 | 58.59 | 58.68 | 58.26 | 58.40 | 1,441,011 | -0.16(-0.28%) |
Jul 13, 2015 | 58.43 | 58.62 | 58.13 | 58.56 | 1,617,774 | +0.66(+1.14%) |
Jul 10, 2015 | 57.94 | 58.01 | 57.52 | 57.91 | 1,595,942 | +0.61(+1.07%) |
Jul 09, 2015 | 57.39 | 57.71 | 57.19 | 57.29 | 2,716,306 | +0.63(+1.11%) |
Jul 08, 2015 | 57.19 | 57.40 | 56.54 | 56.66 | 2,492,268 | -1.08(-1.87%) |
Jul 07, 2015 | 57.67 | 57.81 | 56.75 | 57.74 | 2,024,784 | +0.21(+0.37%) |
Jul 06, 2015 | 57.19 | 57.72 | 57.11 | 57.53 | 1,882,716 | -0.31(-0.53%) |
Jul 02, 2015 | 58.26 | 57.84 | 57.84 | 57.84 | 1,514,498 | -0.25(-0.44%) |
Jul 01, 2015 | 58.68 | 58.93 | 57.94 | 58.09 | 2,114,736 | -0.04(-0.06%) |
Jun 30, 2015 | 58.65 | 58.97 | 57.80 | 58.13 | 2,284,331 | +0.19(+0.34%) |
Jun 29, 2015 | 57.99 | 59.05 | 57.88 | 57.94 | 2,857,103 | -1.44(-2.43%) |
Jun 26, 2015 | 59.11 | 59.66 | 58.86 | 59.38 | 2,757,964 | +1.00(+1.72%) |
Jun 25, 2015 | 58.83 | 59.05 | 58.32 | 58.38 | 1,962,056 | -0.50(-0.85%) |
Jun 24, 2015 | 58.95 | 59.33 | 58.85 | 58.88 | 2,239,830 | -0.16(-0.28%) |
Jun 23, 2015 | 59.26 | 59.33 | 58.92 | 59.04 | 2,504,732 | -0.09(-0.15%) |
Jun 22, 2015 | 59.29 | 59.69 | 59.00 | 59.13 | 1,801,917 | +0.16(+0.28%) |
Jun 19, 2015 | 59.44 | 59.63 | 58.97 | 58.97 | 2,476,802 | -0.59(-1.00%) |
Jun 18, 2015 | 59.10 | 59.80 | 59.10 | 59.56 | 1,836,049 | +0.67(+1.14%) |
Jun 17, 2015 | 59.06 | 59.26 | 58.80 | 58.89 | 1,611,344 | -0.02(-0.04%) |
Jun 16, 2015 | 58.07 | 58.97 | 58.07 | 58.91 | 1,464,467 | +0.56(+0.96%) |
Jun 15, 2015 | 58.05 | 58.56 | 57.89 | 58.35 | 2,094,031 | -0.22(-0.38%) |
Jun 12, 2015 | 58.94 | 58.95 | 58.44 | 58.58 | 1,389,905 | -0.48(-0.81%) |
Jun 11, 2015 | 59.06 | 59.23 | 58.76 | 59.06 | 1,981,699 | +0.46(+0.79%) |
Jun 10, 2015 | 58.40 | 58.70 | 58.32 | 58.59 | 2,040,543 | +0.57(+0.99%) |
Jun 09, 2015 | 58.64 | 58.40 | 58.00 | 58.02 | 2,361,784 | -0.38(-0.65%) |
Jun 08, 2015 | 58.73 | 59.14 | 58.36 | 58.40 | 1,847,222 | -0.45(-0.77%) |
Jun 05, 2015 | 59.17 | 59.22 | 58.59 | 58.85 | 1,759,142 | +0.01(+0.03%) |
Jun 04, 2015 | 59.29 | 59.38 | 58.65 | 58.84 | 2,191,794 | -0.57(-0.96%) |
Jun 03, 2015 | 59.84 | 60.03 | 59.10 | 59.41 | 3,765,457 | -0.23(-0.39%) |
Jun 02, 2015 | 59.74 | 59.89 | 59.30 | 59.64 | 2,154,179 | -0.39(-0.66%) |
Jun 01, 2015 | 60.14 | 60.34 | 59.54 | 60.03 | 1,734,046 | +0.09(+0.15%) |
May 29, 2015 | 60.20 | 60.38 | 59.92 | 59.95 | 1,591,519 | -0.44(-0.73%) |
May 28, 2015 | 60.26 | 60.43 | 60.09 | 60.38 | 1,336,121 | +0.01(+0.01%) |
May 27, 2015 | 60.21 | 60.62 | 59.92 | 60.38 | 1,636,518 | +0.45(+0.74%) |
May 26, 2015 | 60.50 | 60.65 | 59.63 | 59.93 | 1,889,595 | -0.67(-1.10%) |
May 22, 2015 | 60.64 | 60.60 | 60.60 | 60.60 | 1,195,572 | -0.09(-0.15%) |
May 21, 2015 | 60.56 | 60.79 | 60.56 | 60.69 | 1,117,477 | -0.07(-0.12%) |
May 20, 2015 | 60.83 | 61.02 | 60.54 | 60.76 | 1,141,085 | -0.12(-0.20%) |
May 19, 2015 | 61.15 | 61.29 | 60.74 | 60.88 | 1,421,759 | -0.13(-0.22%) |
May 18, 2015 | 60.55 | 61.16 | 60.53 | 61.02 | 963,913 | +0.43(+0.71%) |
May 15, 2015 | 60.96 | 61.08 | 60.41 | 60.58 | 2,112,399 | -0.32(-0.52%) |
May 14, 2015 | 60.68 | 60.99 | 60.34 | 60.90 | 1,076,000 | +0.59(+0.99%) |
May 13, 2015 | 60.11 | 60.43 | 59.89 | 60.31 | 1,843,646 | +0.04(+0.06%) |
May 12, 2015 | 60.41 | 60.47 | 59.68 | 60.27 | 1,350,279 | -0.39(-0.64%) |
May 11, 2015 | 60.68 | 60.99 | 60.61 | 60.66 | 1,369,519 | -0.02(-0.04%) |
May 08, 2015 | 60.42 | 60.87 | 60.35 | 60.68 | 1,540,432 | +0.69(+1.15%) |
May 07, 2015 | 59.86 | 60.15 | 59.65 | 59.99 | 3,017,326 | +0.10(+0.16%) |
May 06, 2015 | 60.61 | 60.83 | 59.56 | 59.89 | 1,510,186 | -0.57(-0.95%) |
May 05, 2015 | 60.55 | 61.02 | 60.34 | 60.47 | 1,310,324 | -0.39(-0.65%) |
May 04, 2015 | 60.84 | 60.98 | 60.59 | 60.86 | 1,352,799 | +0.32(+0.53%) |
May 01, 2015 | 60.51 | 60.61 | 60.15 | 60.54 | 1,217,717 | +0.23(+0.38%) |
Apr 30, 2015 | 60.56 | 61.04 | 60.06 | 60.31 | 2,312,260 | -0.56(-0.93%) |
Apr 29, 2015 | 60.99 | 61.56 | 60.55 | 60.87 | 1,844,990 | -0.62(-1.01%) |
Apr 28, 2015 | 60.99 | 61.51 | 60.69 | 61.49 | 1,548,756 | +0.28(+0.46%) |
Apr 27, 2015 | 61.42 | 61.71 | 61.07 | 61.22 | 1,360,890 | -0.13(-0.21%) |
Apr 24, 2015 | 60.95 | 61.42 | 60.79 | 61.34 | 1,476,749 | +0.37(+0.61%) |
Apr 23, 2015 | 61.34 | 61.34 | 60.70 | 60.97 | 2,220,027 | -0.39(-0.63%) |
Apr 22, 2015 | 62.00 | 62.00 | 60.30 | 61.36 | 2,791,580 | -0.16(-0.25%) |
Apr 21, 2015 | 61.97 | 62.03 | 61.41 | 61.51 | 2,038,562 | -0.15(-0.24%) |
Apr 20, 2015 | 61.80 | 62.05 | 61.47 | 61.66 | 2,115,348 | +0.43(+0.70%) |
Apr 17, 2015 | 61.37 | 61.37 | 60.90 | 61.23 | 2,607,140 | -0.47(-0.76%) |
Apr 16, 2015 | 61.22 | 61.83 | 60.88 | 61.70 | 2,532,202 | +0.20(+0.32%) |
Apr 15, 2015 | 61.24 | 61.66 | 61.12 | 61.51 | 1,688,680 | +0.53(+0.88%) |
Apr 14, 2015 | 60.09 | 61.19 | 59.90 | 60.97 | 2,163,953 | +0.50(+0.82%) |
Apr 13, 2015 | 60.10 | 60.84 | 59.89 | 60.47 | 2,121,397 | +0.31(+0.52%) |
Apr 10, 2015 | 60.39 | 60.55 | 59.87 | 60.16 | 1,887,137 | -0.34(-0.56%) |
Apr 09, 2015 | 59.90 | 60.71 | 59.61 | 60.50 | 2,645,615 | +0.62(+1.03%) |
Apr 08, 2015 | 58.97 | 60.00 | 58.85 | 59.89 | 3,070,941 | +1.16(+1.97%) |
Apr 07, 2015 | 59.67 | 59.83 | 58.70 | 58.73 | 1,960,850 | -0.79(-1.34%) |
Apr 06, 2015 | 58.85 | 59.69 | 58.67 | 59.52 | 1,399,023 | +0.12(+0.20%) |
Apr 02, 2015 | 59.28 | 59.41 | 59.41 | 59.41 | 1,313,715 | +0.26(+0.44%) |
Apr 01, 2015 | 58.82 | 59.26 | 58.41 | 59.14 | 2,085,547 | +0.45(+0.77%) |
Mar 31, 2015 | 59.04 | 59.18 | 58.67 | 58.70 | 2,031,301 | -0.55(-0.92%) |
Mar 30, 2015 | 59.21 | 59.65 | 59.11 | 59.24 | 1,612,835 | +0.38(+0.65%) |
Mar 27, 2015 | 58.75 | 58.99 | 58.56 | 58.86 | 1,588,468 | +0.04(+0.06%) |
Mar 26, 2015 | 58.59 | 59.40 | 58.54 | 58.83 | 1,977,357 | -0.30(-0.51%) |
Mar 25, 2015 | 60.44 | 60.44 | 59.10 | 59.13 | 1,283,587 | -1.17(-1.94%) |
Mar 24, 2015 | 60.28 | 60.59 | 60.06 | 60.30 | 1,582,702 | -0.08(-0.13%) |
Mar 23, 2015 | 60.88 | 61.16 | 60.37 | 60.38 | 1,946,623 | -0.50(-0.82%) |
Mar 20, 2015 | 60.29 | 61.04 | 60.04 | 60.88 | 3,944,133 | +0.84(+1.40%) |
Mar 19, 2015 | 60.52 | 60.76 | 59.80 | 60.04 | 1,826,094 | -0.76(-1.25%) |
Mar 18, 2015 | 60.51 | 61.04 | 59.97 | 60.79 | 1,780,700 | +0.23(+0.38%) |
Mar 17, 2015 | 59.96 | 60.73 | 59.95 | 60.57 | 1,463,578 | +0.02(+0.04%) |
Mar 16, 2015 | 60.07 | 60.55 | 60.07 | 60.54 | 1,301,517 | +0.97(+1.64%) |
Mar 13, 2015 | 60.07 | 60.11 | 59.15 | 59.57 | 1,731,112 | -0.54(-0.90%) |
Mar 12, 2015 | 59.10 | 60.23 | 58.91 | 60.11 | 2,125,304 | +1.28(+2.18%) |
Mar 11, 2015 | 58.55 | 59.05 | 58.46 | 58.83 | 1,747,735 | +0.37(+0.64%) |
Mar 10, 2015 | 58.93 | 59.06 | 58.45 | 58.45 | 1,985,560 | -1.12(-1.87%) |
Mar 09, 2015 | 59.17 | 59.75 | 59.17 | 59.57 | 1,241,213 | +0.42(+0.71%) |
Mar 06, 2015 | 59.63 | 60.42 | 59.10 | 59.15 | 1,861,624 | -0.63(-1.05%) |
Mar 05, 2015 | 59.47 | 59.83 | 59.33 | 59.78 | 964,602 | +0.41(+0.70%) |
Mar 04, 2015 | 59.20 | 59.67 | 58.98 | 59.36 | 1,251,452 | -0.31(-0.51%) |
Mar 03, 2015 | 59.63 | 59.85 | 59.32 | 59.67 | 1,266,231 | -0.39(-0.65%) |
Mar 02, 2015 | 59.42 | 60.06 | 59.32 | 60.06 | 1,624,350 | +0.57(+0.96%) |
Feb 27, 2015 | 59.86 | 59.96 | 59.37 | 59.49 | 1,998,689 | -0.52(-0.86%) |
Feb 26, 2015 | 60.27 | 60.37 | 59.76 | 60.01 | 1,051,663 | -0.14(-0.24%) |
Feb 25, 2015 | 60.03 | 60.46 | 59.96 | 60.15 | 1,665,941 | -0.36(-0.60%) |
Feb 24, 2015 | 59.63 | 60.62 | 59.62 | 60.51 | 1,775,927 | +0.67(+1.12%) |
Feb 23, 2015 | 60.05 | 60.10 | 59.37 | 59.84 | 1,995,109 | -0.32(-0.53%) |
Feb 20, 2015 | 59.42 | 60.28 | 59.02 | 60.16 | 2,091,309 | +0.40(+0.67%) |
Feb 19, 2015 | 60.25 | 60.25 | 58.54 | 59.76 | 3,004,162 | +0.91(+1.54%) |
Feb 18, 2015 | 59.14 | 59.32 | 58.60 | 58.85 | 1,198,530 | -0.57(-0.96%) |
Feb 17, 2015 | 59.04 | 59.47 | 58.86 | 59.42 | 1,434,491 | +0.04(+0.06%) |
Feb 13, 2015 | 59.30 | 59.38 | 59.38 | 59.38 | 1,289,502 | +0.12(+0.21%) |
Feb 12, 2015 | 59.21 | 59.52 | 58.92 | 59.26 | 2,015,088 | +0.13(+0.22%) |
Feb 11, 2015 | 59.06 | 59.33 | 58.88 | 59.13 | 2,075,323 | -0.09(-0.15%) |
Feb 10, 2015 | 59.20 | 59.45 | 58.58 | 59.21 | 1,537,029 | +0.55(+0.95%) |
Feb 09, 2015 | 59.16 | 59.16 | 58.55 | 58.66 | 2,402,595 | -0.62(-1.04%) |
Feb 06, 2015 | 59.16 | 59.80 | 58.98 | 59.28 | 2,334,172 | +0.40(+0.68%) |
Feb 05, 2015 | 58.74 | 59.19 | 58.44 | 58.88 | 1,608,651 | +0.50(+0.86%) |
Feb 04, 2015 | 58.39 | 58.88 | 57.97 | 58.38 | 1,550,762 | -0.14(-0.24%) |
Feb 03, 2015 | 58.06 | 58.54 | 56.95 | 58.52 | 2,179,759 | +0.89(+1.55%) |
Feb 02, 2015 | 56.81 | 57.73 | 56.61 | 57.62 | 2,646,171 | +0.93(+1.64%) |
Jan 30, 2015 | 56.32 | 57.49 | 56.18 | 56.69 | 3,965,809 | -0.34(-0.59%) |
Jan 29, 2015 | 56.89 | 57.47 | 56.15 | 57.03 | 3,269,229 | -0.03(-0.05%) |
Jan 28, 2015 | 58.31 | 58.33 | 57.04 | 57.06 | 3,932,290 | -1.97(-3.34%) |
Jan 27, 2015 | 59.08 | 59.50 | 58.44 | 59.03 | 1,865,902 | -0.68(-1.15%) |
Jan 26, 2015 | 61.38 | 61.38 | 58.56 | 59.72 | 1,586,775 | +0.54(+0.91%) |
Jan 23, 2015 | 59.95 | 60.27 | 59.14 | 59.18 | 1,791,124 | -0.71(-1.19%) |
Jan 22, 2015 | 58.92 | 60.21 | 58.34 | 59.89 | 3,053,125 | +1.40(+2.40%) |
Jan 21, 2015 | 58.26 | 59.18 | 57.64 | 58.49 | 2,817,299 | -0.11(-0.18%) |
Jan 20, 2015 | 59.01 | 59.23 | 58.09 | 58.60 | 2,011,416 | -0.10(-0.17%) |
Jan 16, 2015 | 57.77 | 58.72 | 57.04 | 58.70 | 2,877,481 | +0.34(+0.58%) |
Jan 15, 2015 | 58.89 | 59.19 | 58.15 | 58.36 | 1,738,164 | -0.53(-0.90%) |
Jan 14, 2015 | 59.30 | 59.52 | 58.25 | 58.89 | 2,175,794 | -0.93(-1.56%) |
Jan 13, 2015 | 60.47 | 61.10 | 59.42 | 59.82 | 2,237,400 | +0.09(+0.16%) |
Jan 12, 2015 | 60.59 | 60.59 | 59.29 | 59.73 | 1,347,377 | -0.67(-1.11%) |
Jan 09, 2015 | 60.91 | 61.07 | 59.93 | 60.40 | 1,327,428 | -0.46(-0.76%) |
Jan 08, 2015 | 60.59 | 60.96 | 60.36 | 60.86 | 1,695,338 | +0.71(+1.19%) |
Jan 07, 2015 | 59.39 | 60.22 | 59.19 | 60.15 | 1,759,394 | +0.87(+1.47%) |
Jan 06, 2015 | 60.78 | 60.99 | 58.85 | 59.28 | 2,794,649 | -1.07(-1.77%) |
Jan 05, 2015 | 61.25 | 61.50 | 60.13 | 60.35 | 1,630,312 | -1.42(-2.30%) |
Jan 02, 2015 | 62.37 | 62.82 | 61.29 | 61.76 | 1,388,365 | -0.07(-0.12%) |
Dec 31, 2014 | 62.76 | 61.84 | 61.84 | 61.84 | 1,356,845 | -0.76(-1.21%) |
Dec 30, 2014 | 62.72 | 62.72 | 62.17 | 62.59 | 896,064 | -0.25(-0.40%) |
Dec 29, 2014 | 62.51 | 63.29 | 62.44 | 62.84 | 866,452 | +0.05(+0.08%) |
Dec 26, 2014 | 63.27 | 63.32 | 62.77 | 62.79 | 779,602 | -0.11(-0.17%) |
Dec 24, 2014 | 63.08 | 62.90 | 62.90 | 62.90 | 579,700 | -0.18(-0.29%) |
Dec 23, 2014 | 63.13 | 63.76 | 62.82 | 63.08 | 1,533,203 | +0.27(+0.42%) |
Dec 22, 2014 | 62.69 | 62.98 | 62.33 | 62.82 | 1,374,986 | +0.36(+0.58%) |
Dec 19, 2014 | 62.48 | 62.87 | 62.25 | 62.46 | 3,314,805 | +0.24(+0.38%) |
Dec 18, 2014 | 61.40 | 62.23 | 60.99 | 62.22 | 2,743,179 | +1.72(+2.85%) |
Dec 17, 2014 | 59.16 | 60.63 | 58.85 | 60.50 | 2,384,105 | +1.73(+2.94%) |
Dec 16, 2014 | 59.01 | 59.93 | 58.65 | 58.77 | 2,755,242 | -0.59(-0.99%) |
Dec 15, 2014 | 58.52 | 60.62 | 58.52 | 59.36 | 2,547,203 | +0.30(+0.51%) |
Dec 12, 2014 | 60.14 | 60.14 | 59.03 | 59.06 | 2,821,757 | -1.27(-2.11%) |
Dec 11, 2014 | 60.54 | 61.01 | 60.24 | 60.33 | 2,542,029 | +0.18(+0.30%) |
Dec 10, 2014 | 60.57 | 60.78 | 60.04 | 60.14 | 1,815,352 | -0.56(-0.92%) |
Dec 09, 2014 | 59.93 | 60.73 | 59.78 | 60.70 | 973,060 | -0.05(-0.08%) |
Dec 08, 2014 | 60.41 | 61.22 | 60.14 | 60.75 | 1,256,194 | +0.22(+0.37%) |
Dec 05, 2014 | 60.12 | 60.81 | 60.12 | 60.53 | 1,542,567 | +0.60(+1.00%) |
Dec 04, 2014 | 59.89 | 60.07 | 59.55 | 59.93 | 1,056,037 | -0.06(-0.11%) |
Dec 03, 2014 | 59.58 | 60.09 | 59.51 | 59.99 | 1,322,049 | +0.35(+0.59%) |
Dec 02, 2014 | 59.31 | 59.77 | 57.71 | 59.64 | 1,200,519 | +0.46(+0.77%) |
Dec 01, 2014 | 59.49 | 59.99 | 58.88 | 59.18 | 1,051,180 | -0.62(-1.03%) |
Nov 28, 2014 | 60.03 | 60.18 | 59.65 | 59.80 | 563,587 | +0.26(+0.43%) |
Nov 26, 2014 | 59.68 | 59.54 | 59.54 | 59.54 | 1,106,029 | -0.10(-0.17%) |
Nov 25, 2014 | 59.63 | 60.18 | 59.51 | 59.64 | 1,231,264 | -0.02(-0.04%) |
Nov 24, 2014 | 59.64 | 59.72 | 59.34 | 59.66 | 1,055,622 | +0.31(+0.52%) |
Nov 21, 2014 | 59.46 | 59.59 | 59.09 | 59.36 | 1,614,973 | +0.59(+1.00%) |
Nov 20, 2014 | 58.40 | 58.98 | 58.27 | 58.77 | 997,038 | +0.01(+0.01%) |
Nov 19, 2014 | 58.81 | 58.91 | 58.26 | 58.76 | 1,074,515 | +0.00(+0.00%) |
Nov 18, 2014 | 58.65 | 59.07 | 58.65 | 58.76 | 1,291,654 | +0.13(+0.21%) |
Nov 17, 2014 | 58.77 | 58.83 | 58.43 | 58.64 | 1,291,139 | -0.20(-0.33%) |
Nov 14, 2014 | 59.28 | 59.34 | 58.70 | 58.83 | 1,046,666 | -0.39(-0.67%) |
Nov 13, 2014 | 59.34 | 59.49 | 58.82 | 59.23 | 1,373,461 | -0.03(-0.05%) |
Nov 12, 2014 | 59.44 | 59.54 | 59.02 | 59.26 | 2,179,166 | -0.33(-0.55%) |
Nov 11, 2014 | 59.39 | 59.64 | 59.20 | 59.59 | 1,283,566 | +0.12(+0.20%) |
Nov 10, 2014 | 59.74 | 59.93 | 59.11 | 59.46 | 2,149,733 | -0.16(-0.28%) |
Nov 07, 2014 | 58.83 | 59.81 | 58.64 | 59.63 | 2,355,908 | +0.56(+0.95%) |
Nov 06, 2014 | 58.49 | 59.13 | 58.46 | 59.07 | 5,954,633 | -0.47(-0.78%) |
Nov 05, 2014 | 59.29 | 59.70 | 59.06 | 59.54 | 1,946,861 | +0.14(+0.24%) |
Nov 04, 2014 | 58.74 | 59.46 | 58.62 | 59.39 | 1,757,679 | +0.52(+0.88%) |
Nov 03, 2014 | 58.53 | 59.28 | 58.40 | 58.88 | 2,023,556 | +0.06(+0.11%) |
Oct 31, 2014 | 58.84 | 58.88 | 58.30 | 58.81 | 2,229,534 | +0.88(+1.52%) |
Oct 30, 2014 | 57.27 | 58.28 | 57.04 | 57.93 | 1,943,588 | +0.56(+0.97%) |
Oct 29, 2014 | 57.29 | 57.31 | 56.86 | 57.37 | 2,018,275 | +0.19(+0.33%) |
Oct 28, 2014 | 56.16 | 57.21 | 56.08 | 57.19 | 2,429,996 | +1.20(+2.15%) |
Oct 27, 2014 | 55.75 | 55.77 | 55.77 | 55.98 | 1,584,650 | +0.21(+0.39%) |
Oct 24, 2014 | 55.59 | 55.85 | 55.32 | 55.77 | 1,382,813 | +0.37(+0.67%) |
Oct 23, 2014 | 56.10 | 56.10 | 54.75 | 55.39 | 3,259,287 | +0.24(+0.43%) |
Oct 22, 2014 | 55.87 | 56.00 | 55.09 | 55.16 | 3,067,275 | -0.50(-0.90%) |
Oct 21, 2014 | 55.16 | 55.77 | 54.94 | 55.66 | 2,476,292 | +1.05(+1.92%) |
Oct 20, 2014 | 54.44 | 54.64 | 54.13 | 54.61 | 1,625,068 | -0.11(-0.21%) |
Oct 17, 2014 | 54.59 | 55.38 | 54.23 | 54.73 | 2,804,617 | +0.69(+1.27%) |
Oct 16, 2014 | 52.62 | 54.45 | 52.24 | 54.04 | 2,934,234 | +0.67(+1.26%) |
Oct 15, 2014 | 52.36 | 53.74 | 51.43 | 53.37 | 3,570,893 | +0.19(+0.35%) |
Oct 14, 2014 | 53.15 | 53.71 | 52.98 | 53.18 | 2,450,089 | +0.21(+0.39%) |
Oct 13, 2014 | 53.89 | 54.40 | 52.95 | 52.97 | 2,589,722 | -1.01(-1.87%) |
Oct 10, 2014 | 54.33 | 54.87 | 53.97 | 53.98 | 3,689,432 | -0.44(-0.82%) |
Oct 09, 2014 | 55.39 | 55.59 | 54.38 | 54.43 | 3,597,686 | -1.13(-2.04%) |
Oct 08, 2014 | 54.68 | 55.63 | 54.14 | 55.56 | 2,328,490 | +0.83(+1.52%) |
Oct 07, 2014 | 55.53 | 55.96 | 54.72 | 54.73 | 1,890,697 | -1.25(-2.24%) |
Oct 06, 2014 | 56.10 | 56.23 | 55.64 | 55.98 | 1,218,335 | +0.18(+0.33%) |
Oct 03, 2014 | 55.87 | 56.29 | 55.68 | 55.80 | 1,501,279 | +0.32(+0.57%) |
Oct 02, 2014 | 55.03 | 55.72 | 54.78 | 55.48 | 1,999,799 | +0.26(+0.47%) |