Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 45.15 | 45.50 | 44.64 | 44.80 | 638,398 | +0.01(+0.02%) |
Sep 29, 2015 | 44.51 | 45.16 | 44.44 | 44.80 | 493,032 | +0.28(+0.63%) |
Sep 28, 2015 | 45.17 | 45.20 | 44.48 | 44.51 | 403,994 | -0.87(-1.92%) |
Sep 25, 2015 | 45.63 | 45.92 | 45.20 | 45.39 | 457,424 | -0.25(-0.54%) |
Sep 24, 2015 | 45.62 | 46.00 | 45.06 | 45.63 | 554,965 | -0.48(-1.05%) |
Sep 23, 2015 | 47.23 | 47.29 | 46.03 | 46.12 | 379,617 | -0.89(-1.90%) |
Sep 22, 2015 | 47.27 | 47.60 | 46.80 | 47.01 | 396,523 | -0.94(-1.97%) |
Sep 21, 2015 | 47.96 | 48.48 | 47.63 | 47.95 | 489,929 | +0.25(+0.53%) |
Sep 18, 2015 | 48.15 | 48.52 | 47.39 | 47.70 | 2,671,706 | -1.30(-2.65%) |
Sep 17, 2015 | 49.65 | 49.73 | 48.63 | 49.00 | 1,364,637 | -0.88(-1.77%) |
Sep 16, 2015 | 49.35 | 50.02 | 49.28 | 49.88 | 470,243 | +0.66(+1.35%) |
Sep 15, 2015 | 49.07 | 49.32 | 48.67 | 49.22 | 647,156 | +0.42(+0.87%) |
Sep 14, 2015 | 49.55 | 49.55 | 48.43 | 48.79 | 1,091,006 | -0.82(-1.66%) |
Sep 11, 2015 | 49.23 | 49.63 | 48.78 | 49.62 | 300,530 | +0.19(+0.38%) |
Sep 10, 2015 | 49.58 | 50.10 | 48.75 | 49.43 | 417,356 | -0.07(-0.14%) |
Sep 09, 2015 | 50.07 | 50.36 | 49.43 | 49.50 | 340,746 | -0.36(-0.72%) |
Sep 08, 2015 | 49.43 | 50.02 | 48.50 | 49.86 | 370,476 | +1.30(+2.68%) |
Sep 04, 2015 | 48.73 | 48.56 | 48.56 | 48.56 | 545,702 | -0.70(-1.41%) |
Sep 03, 2015 | 48.59 | 49.48 | 48.49 | 49.25 | 567,849 | +0.66(+1.36%) |
Sep 02, 2015 | 48.76 | 49.00 | 47.86 | 48.59 | 529,803 | +0.23(+0.47%) |
Sep 01, 2015 | 48.71 | 49.69 | 48.32 | 48.36 | 726,997 | -1.49(-2.98%) |
Aug 31, 2015 | 49.46 | 50.33 | 49.23 | 49.85 | 552,542 | +0.19(+0.38%) |
Aug 28, 2015 | 49.52 | 50.09 | 49.40 | 49.66 | 403,576 | +0.02(+0.03%) |
Aug 27, 2015 | 48.65 | 49.76 | 48.05 | 49.64 | 707,038 | +1.71(+3.56%) |
Aug 26, 2015 | 47.40 | 48.00 | 46.71 | 47.94 | 606,475 | +1.44(+3.11%) |
Aug 25, 2015 | 48.56 | 48.56 | 46.46 | 46.49 | 552,913 | -0.37(-0.80%) |
Aug 24, 2015 | 45.90 | 48.11 | 44.45 | 46.86 | 1,212,311 | -1.23(-2.56%) |
Aug 21, 2015 | 48.94 | 50.64 | 48.10 | 48.10 | 470,039 | -1.40(-2.83%) |
Aug 20, 2015 | 50.73 | 51.31 | 49.47 | 49.50 | 440,824 | -1.67(-3.27%) |
Aug 19, 2015 | 52.19 | 52.19 | 50.96 | 51.17 | 409,979 | -0.89(-1.71%) |
Aug 18, 2015 | 52.87 | 52.91 | 51.82 | 52.07 | 570,813 | -0.92(-1.73%) |
Aug 17, 2015 | 52.42 | 53.16 | 52.15 | 52.98 | 396,639 | +0.25(+0.47%) |
Aug 14, 2015 | 52.17 | 52.86 | 52.17 | 52.74 | 385,808 | +0.44(+0.85%) |
Aug 13, 2015 | 52.63 | 52.63 | 51.90 | 52.30 | 436,792 | -0.27(-0.52%) |
Aug 12, 2015 | 52.22 | 52.73 | 52.01 | 52.57 | 395,704 | -0.03(-0.05%) |
Aug 11, 2015 | 52.78 | 52.92 | 52.56 | 52.59 | 526,861 | -0.76(-1.43%) |
Aug 10, 2015 | 52.83 | 53.49 | 52.39 | 53.36 | 488,769 | +1.01(+1.93%) |
Aug 07, 2015 | 51.59 | 52.35 | 51.59 | 52.35 | 442,415 | +0.48(+0.92%) |
Aug 06, 2015 | 52.26 | 52.52 | 51.58 | 51.87 | 524,049 | -0.40(-0.76%) |
Aug 05, 2015 | 51.45 | 52.39 | 51.45 | 52.27 | 727,091 | +0.97(+1.89%) |
Aug 04, 2015 | 51.38 | 51.90 | 50.98 | 51.30 | 402,596 | +0.26(+0.50%) |
Aug 03, 2015 | 51.33 | 51.53 | 50.59 | 51.05 | 326,281 | -0.42(-0.81%) |
Jul 31, 2015 | 51.83 | 51.96 | 51.37 | 51.46 | 368,846 | -0.23(-0.44%) |
Jul 30, 2015 | 50.54 | 51.82 | 50.49 | 51.69 | 559,226 | +0.88(+1.74%) |
Jul 29, 2015 | 50.07 | 50.99 | 49.88 | 50.81 | 415,381 | +0.46(+0.91%) |
Jul 28, 2015 | 49.96 | 50.57 | 49.21 | 50.35 | 744,385 | +0.31(+0.63%) |
Jul 27, 2015 | 48.31 | 50.41 | 47.68 | 50.03 | 1,009,688 | +0.98(+1.99%) |
Jul 24, 2015 | 49.97 | 50.02 | 49.02 | 49.06 | 360,470 | -0.92(-1.84%) |
Jul 23, 2015 | 49.97 | 50.36 | 49.75 | 49.97 | 741,303 | +0.00(+0.00%) |
Jul 22, 2015 | 49.95 | 50.25 | 49.60 | 49.97 | 405,289 | -0.09(-0.19%) |
Jul 21, 2015 | 50.39 | 50.61 | 49.96 | 50.07 | 283,968 | -0.31(-0.61%) |
Jul 20, 2015 | 50.35 | 50.81 | 50.26 | 50.37 | 394,074 | +0.20(+0.41%) |
Jul 17, 2015 | 50.79 | 50.85 | 50.10 | 50.17 | 770,664 | -0.48(-0.96%) |
Jul 16, 2015 | 51.15 | 51.49 | 50.64 | 50.65 | 381,579 | +0.01(+0.02%) |
Jul 15, 2015 | 51.42 | 51.50 | 50.57 | 50.65 | 369,134 | -0.73(-1.42%) |
Jul 14, 2015 | 51.35 | 51.51 | 51.25 | 51.38 | 433,747 | -0.03(-0.07%) |
Jul 13, 2015 | 51.59 | 51.68 | 51.36 | 51.41 | 535,240 | +0.27(+0.53%) |
Jul 10, 2015 | 51.53 | 51.53 | 50.98 | 51.14 | 485,549 | +0.27(+0.53%) |
Jul 09, 2015 | 51.64 | 51.88 | 50.87 | 50.87 | 496,292 | -0.14(-0.27%) |
Jul 08, 2015 | 51.86 | 52.09 | 50.90 | 51.00 | 570,655 | -1.16(-2.22%) |
Jul 07, 2015 | 51.49 | 52.24 | 51.22 | 52.16 | 641,653 | +0.76(+1.49%) |
Jul 06, 2015 | 50.99 | 51.94 | 50.88 | 51.39 | 493,418 | -0.18(-0.35%) |
Jul 02, 2015 | 52.02 | 51.57 | 51.57 | 51.57 | 350,035 | -0.20(-0.38%) |
Jul 01, 2015 | 52.05 | 52.47 | 51.57 | 51.77 | 438,173 | +0.02(+0.03%) |
Jun 30, 2015 | 52.49 | 52.54 | 51.72 | 51.75 | 596,947 | -0.03(-0.07%) |
Jun 29, 2015 | 52.72 | 53.02 | 51.76 | 51.79 | 623,772 | -1.31(-2.47%) |
Jun 26, 2015 | 53.05 | 53.32 | 52.75 | 53.09 | 1,605,405 | +0.25(+0.48%) |
Jun 25, 2015 | 53.63 | 53.79 | 52.64 | 52.84 | 484,500 | -0.96(-1.78%) |
Jun 24, 2015 | 53.97 | 54.00 | 53.72 | 53.80 | 450,603 | -0.24(-0.44%) |
Jun 23, 2015 | 53.96 | 54.27 | 53.87 | 54.03 | 802,967 | +0.01(+0.02%) |
Jun 22, 2015 | 53.91 | 54.06 | 53.58 | 54.02 | 487,770 | +0.49(+0.92%) |
Jun 19, 2015 | 53.75 | 53.96 | 53.30 | 53.53 | 919,116 | -0.11(-0.21%) |
Jun 18, 2015 | 53.52 | 53.98 | 53.25 | 53.64 | 486,668 | +0.06(+0.11%) |
Jun 17, 2015 | 52.90 | 53.89 | 52.86 | 53.58 | 799,777 | +0.73(+1.38%) |
Jun 16, 2015 | 54.14 | 57.10 | 52.62 | 52.86 | 1,482,202 | -1.54(-2.83%) |
Jun 15, 2015 | 55.39 | 55.44 | 54.22 | 54.40 | 1,096,779 | -1.51(-2.69%) |
Jun 12, 2015 | 56.54 | 56.59 | 55.86 | 55.90 | 571,510 | -0.96(-1.68%) |
Jun 11, 2015 | 57.31 | 57.31 | 56.27 | 56.86 | 376,729 | -0.19(-0.34%) |
Jun 10, 2015 | 56.65 | 57.18 | 56.21 | 57.05 | 252,867 | +0.54(+0.96%) |
Jun 09, 2015 | 56.74 | 57.04 | 56.34 | 56.51 | 163,045 | -0.08(-0.15%) |
Jun 08, 2015 | 56.93 | 57.26 | 56.40 | 56.60 | 320,357 | -0.44(-0.77%) |
Jun 05, 2015 | 56.45 | 57.07 | 55.90 | 57.04 | 340,679 | +0.64(+1.14%) |
Jun 04, 2015 | 57.29 | 57.85 | 56.34 | 56.39 | 432,123 | -1.09(-1.90%) |
Jun 03, 2015 | 57.42 | 57.86 | 56.98 | 57.48 | 288,149 | +0.45(+0.79%) |
Jun 02, 2015 | 56.94 | 57.46 | 56.68 | 57.04 | 370,232 | -0.11(-0.19%) |
Jun 01, 2015 | 57.24 | 57.39 | 56.60 | 57.15 | 531,527 | +0.29(+0.51%) |
May 29, 2015 | 57.79 | 58.12 | 56.75 | 56.86 | 565,851 | -1.08(-1.87%) |
May 28, 2015 | 58.93 | 58.93 | 57.75 | 57.94 | 547,473 | -1.13(-1.92%) |
May 27, 2015 | 58.48 | 59.22 | 58.48 | 59.07 | 527,716 | +0.87(+1.50%) |
May 26, 2015 | 58.63 | 58.65 | 58.02 | 58.20 | 483,094 | -0.45(-0.76%) |
May 22, 2015 | 58.56 | 58.65 | 58.65 | 58.65 | 316,915 | -0.03(-0.06%) |
May 21, 2015 | 58.48 | 58.81 | 58.23 | 58.68 | 559,864 | +0.26(+0.45%) |
May 20, 2015 | 58.58 | 58.63 | 57.93 | 58.42 | 389,796 | -0.20(-0.35%) |
May 19, 2015 | 58.60 | 58.76 | 57.86 | 58.63 | 332,216 | -0.12(-0.20%) |
May 18, 2015 | 58.68 | 58.83 | 58.27 | 58.74 | 286,357 | +0.14(+0.23%) |
May 15, 2015 | 60.02 | 60.02 | 58.31 | 58.61 | 498,425 | -1.55(-2.57%) |
May 14, 2015 | 58.96 | 60.19 | 58.96 | 60.16 | 776,031 | +1.42(+2.42%) |
May 13, 2015 | 58.02 | 58.75 | 57.60 | 58.74 | 684,298 | +1.15(+2.00%) |
May 12, 2015 | 56.82 | 57.65 | 56.44 | 57.59 | 530,967 | +0.59(+1.04%) |
May 11, 2015 | 56.35 | 57.05 | 56.05 | 56.99 | 701,152 | +0.65(+1.16%) |
May 08, 2015 | 56.71 | 56.86 | 56.26 | 56.34 | 284,280 | +0.20(+0.36%) |
May 07, 2015 | 56.39 | 56.82 | 55.68 | 56.14 | 498,757 | -0.25(-0.45%) |
May 06, 2015 | 56.23 | 56.40 | 55.62 | 56.39 | 642,810 | +0.39(+0.69%) |
May 05, 2015 | 56.43 | 57.25 | 55.89 | 56.00 | 432,894 | -0.69(-1.21%) |
May 04, 2015 | 56.35 | 57.11 | 56.19 | 56.69 | 657,628 | +0.25(+0.45%) |
May 01, 2015 | 56.92 | 57.32 | 56.26 | 56.43 | 606,000 | -0.13(-0.22%) |
Apr 30, 2015 | 57.79 | 58.10 | 56.51 | 56.56 | 729,307 | -1.48(-2.55%) |
Apr 29, 2015 | 56.65 | 58.15 | 56.48 | 58.04 | 727,043 | +1.07(+1.87%) |
Apr 28, 2015 | 56.86 | 57.08 | 56.49 | 56.98 | 309,920 | -0.03(-0.04%) |
Apr 27, 2015 | 56.60 | 57.09 | 56.53 | 57.00 | 394,566 | +0.30(+0.52%) |
Apr 24, 2015 | 57.41 | 57.43 | 56.64 | 56.71 | 361,779 | -0.52(-0.92%) |
Apr 23, 2015 | 56.19 | 57.45 | 56.13 | 57.23 | 525,377 | +1.12(+2.00%) |
Apr 22, 2015 | 56.04 | 56.36 | 55.55 | 56.11 | 467,470 | -0.12(-0.22%) |
Apr 21, 2015 | 57.07 | 57.13 | 55.03 | 56.23 | 1,163,523 | +1.09(+1.98%) |
Apr 20, 2015 | 54.98 | 55.66 | 54.76 | 55.14 | 548,025 | +0.57(+1.04%) |
Apr 17, 2015 | 54.68 | 54.86 | 54.25 | 54.57 | 307,503 | -0.52(-0.94%) |
Apr 16, 2015 | 55.77 | 55.78 | 54.86 | 55.09 | 449,305 | -0.73(-1.30%) |
Apr 15, 2015 | 55.15 | 56.01 | 55.14 | 55.82 | 422,364 | +0.67(+1.21%) |
Apr 14, 2015 | 54.56 | 55.15 | 54.29 | 55.15 | 449,604 | +0.58(+1.07%) |
Apr 13, 2015 | 54.20 | 54.91 | 54.20 | 54.56 | 321,842 | +0.11(+0.21%) |
Apr 10, 2015 | 54.66 | 54.89 | 54.30 | 54.45 | 329,349 | -0.05(-0.10%) |
Apr 09, 2015 | 54.12 | 54.71 | 54.12 | 54.51 | 511,817 | +0.39(+0.72%) |
Apr 08, 2015 | 54.43 | 54.95 | 53.86 | 54.12 | 595,589 | -0.49(-0.90%) |
Apr 07, 2015 | 55.96 | 56.27 | 54.58 | 54.61 | 588,750 | -1.56(-2.79%) |
Apr 06, 2015 | 54.56 | 56.59 | 54.56 | 56.17 | 669,043 | +1.20(+2.19%) |
Apr 02, 2015 | 55.11 | 54.97 | 54.97 | 54.97 | 494,581 | -0.16(-0.29%) |
Apr 01, 2015 | 55.27 | 55.70 | 54.79 | 55.13 | 658,395 | -0.19(-0.34%) |
Mar 31, 2015 | 55.46 | 55.46 | 54.96 | 55.32 | 751,662 | -0.15(-0.27%) |
Mar 30, 2015 | 54.82 | 55.69 | 54.82 | 55.47 | 304,343 | +0.97(+1.79%) |
Mar 27, 2015 | 54.26 | 54.75 | 54.06 | 54.50 | 592,812 | +0.36(+0.66%) |
Mar 26, 2015 | 54.45 | 54.82 | 54.08 | 54.14 | 450,215 | -0.39(-0.71%) |
Mar 25, 2015 | 55.56 | 55.60 | 54.52 | 54.53 | 348,337 | -0.75(-1.36%) |
Mar 24, 2015 | 54.34 | 55.46 | 53.97 | 55.28 | 556,049 | +1.06(+1.96%) |
Mar 23, 2015 | 54.94 | 55.13 | 54.13 | 54.22 | 559,760 | -0.57(-1.05%) |
Mar 20, 2015 | 56.28 | 56.49 | 54.68 | 54.79 | 1,548,166 | -1.30(-2.31%) |
Mar 19, 2015 | 56.79 | 56.79 | 55.67 | 56.09 | 403,705 | -0.92(-1.61%) |
Mar 18, 2015 | 56.06 | 57.18 | 55.28 | 57.01 | 597,950 | +0.67(+1.20%) |
Mar 17, 2015 | 56.05 | 56.58 | 55.57 | 56.33 | 383,962 | +0.22(+0.39%) |
Mar 16, 2015 | 55.51 | 56.26 | 55.19 | 56.11 | 354,533 | +0.95(+1.73%) |
Mar 13, 2015 | 56.00 | 56.19 | 54.78 | 55.16 | 240,450 | -1.08(-1.92%) |
Mar 12, 2015 | 56.42 | 56.75 | 55.99 | 56.24 | 294,004 | +0.25(+0.45%) |
Mar 11, 2015 | 55.20 | 56.01 | 54.72 | 55.99 | 464,944 | +0.93(+1.70%) |
Mar 10, 2015 | 55.28 | 55.89 | 54.65 | 55.05 | 660,729 | -1.88(-3.31%) |
Mar 09, 2015 | 57.02 | 57.49 | 56.79 | 56.93 | 443,458 | -0.15(-0.26%) |
Mar 06, 2015 | 57.57 | 58.02 | 56.95 | 57.08 | 320,779 | -0.90(-1.55%) |
Mar 05, 2015 | 58.06 | 58.52 | 57.92 | 57.98 | 203,021 | -0.08(-0.15%) |
Mar 04, 2015 | 59.01 | 59.26 | 57.89 | 58.07 | 263,617 | -1.20(-2.02%) |
Mar 03, 2015 | 59.33 | 59.79 | 59.14 | 59.26 | 312,207 | -0.09(-0.16%) |
Mar 02, 2015 | 58.00 | 59.38 | 57.73 | 59.35 | 471,086 | +1.21(+2.09%) |
Feb 27, 2015 | 58.46 | 58.81 | 58.09 | 58.14 | 348,286 | -0.49(-0.83%) |
Feb 26, 2015 | 59.11 | 59.42 | 58.39 | 58.63 | 299,943 | -0.40(-0.68%) |
Feb 25, 2015 | 58.77 | 59.19 | 58.56 | 59.03 | 272,693 | +0.34(+0.57%) |
Feb 24, 2015 | 58.91 | 59.27 | 58.55 | 58.70 | 455,313 | -0.21(-0.36%) |
Feb 23, 2015 | 59.06 | 59.06 | 58.49 | 58.91 | 351,068 | -0.19(-0.32%) |
Feb 20, 2015 | 58.40 | 59.16 | 57.93 | 59.10 | 433,615 | +0.61(+1.04%) |
Feb 19, 2015 | 58.93 | 59.20 | 58.17 | 58.49 | 468,559 | -0.55(-0.93%) |
Feb 18, 2015 | 57.60 | 59.41 | 57.28 | 59.03 | 613,396 | +0.78(+1.34%) |
Feb 17, 2015 | 60.47 | 61.06 | 57.71 | 58.25 | 1,119,304 | -2.58(-4.24%) |
Feb 13, 2015 | 60.01 | 60.83 | 60.83 | 60.83 | 324,644 | +0.90(+1.50%) |
Feb 12, 2015 | 59.51 | 59.97 | 59.33 | 59.93 | 475,363 | +0.63(+1.06%) |
Feb 11, 2015 | 59.76 | 60.03 | 58.97 | 59.30 | 279,036 | -0.50(-0.83%) |
Feb 10, 2015 | 59.96 | 60.09 | 58.96 | 59.80 | 288,239 | +0.16(+0.27%) |
Feb 09, 2015 | 59.24 | 60.08 | 58.98 | 59.64 | 263,857 | +0.31(+0.53%) |
Feb 06, 2015 | 58.64 | 59.47 | 58.64 | 59.33 | 447,103 | +0.66(+1.12%) |
Feb 05, 2015 | 58.93 | 59.09 | 58.21 | 58.67 | 292,055 | +0.08(+0.14%) |
Feb 04, 2015 | 59.46 | 59.92 | 58.27 | 58.59 | 349,629 | -1.25(-2.08%) |
Feb 03, 2015 | 58.87 | 59.97 | 58.64 | 59.83 | 402,717 | +1.22(+2.08%) |
Feb 02, 2015 | 57.37 | 58.66 | 56.95 | 58.61 | 443,714 | +1.42(+2.49%) |
Jan 30, 2015 | 56.81 | 57.43 | 56.52 | 57.19 | 422,007 | +0.09(+0.16%) |
Jan 29, 2015 | 56.66 | 57.28 | 56.01 | 57.10 | 394,152 | +0.61(+1.07%) |
Jan 28, 2015 | 57.05 | 57.70 | 56.31 | 56.49 | 402,762 | -0.07(-0.12%) |
Jan 27, 2015 | 56.59 | 57.01 | 55.94 | 56.56 | 445,524 | -0.79(-1.38%) |
Jan 26, 2015 | 56.24 | 57.39 | 55.63 | 57.35 | 666,731 | +1.02(+1.82%) |
Jan 23, 2015 | 57.08 | 57.21 | 56.26 | 56.33 | 354,458 | -0.84(-1.47%) |
Jan 22, 2015 | 56.74 | 57.20 | 55.84 | 57.17 | 604,272 | +0.61(+1.09%) |
Jan 21, 2015 | 55.96 | 56.85 | 55.90 | 56.55 | 293,276 | +0.56(+1.01%) |
Jan 20, 2015 | 54.88 | 56.10 | 54.57 | 55.99 | 560,123 | +1.21(+2.21%) |
Jan 16, 2015 | 54.71 | 55.04 | 54.14 | 54.77 | 423,302 | -0.04(-0.08%) |
Jan 15, 2015 | 55.56 | 55.99 | 54.71 | 54.82 | 304,562 | -0.58(-1.05%) |
Jan 14, 2015 | 54.95 | 55.60 | 54.78 | 55.40 | 315,354 | -0.19(-0.33%) |
Jan 13, 2015 | 56.20 | 57.00 | 55.25 | 55.58 | 712,765 | -0.21(-0.38%) |
Jan 12, 2015 | 56.01 | 56.05 | 54.93 | 55.79 | 425,037 | -0.03(-0.06%) |
Jan 09, 2015 | 56.15 | 56.58 | 55.73 | 55.83 | 316,306 | -0.36(-0.64%) |
Jan 08, 2015 | 56.01 | 56.46 | 55.62 | 56.19 | 392,789 | +0.82(+1.48%) |
Jan 07, 2015 | 55.63 | 56.03 | 55.09 | 55.37 | 350,991 | +0.02(+0.03%) |
Jan 06, 2015 | 56.50 | 57.02 | 55.21 | 55.35 | 366,977 | -1.13(-2.00%) |
Jan 05, 2015 | 57.61 | 57.98 | 56.44 | 56.48 | 378,013 | -1.63(-2.80%) |
Jan 02, 2015 | 58.58 | 58.93 | 57.42 | 58.11 | 334,502 | -0.08(-0.13%) |
Dec 31, 2014 | 58.88 | 58.18 | 58.18 | 58.18 | 306,358 | -0.67(-1.13%) |
Dec 30, 2014 | 59.01 | 59.25 | 58.55 | 58.85 | 224,313 | -0.26(-0.44%) |
Dec 29, 2014 | 58.83 | 59.40 | 58.31 | 59.11 | 305,130 | +0.12(+0.20%) |
Dec 26, 2014 | 59.27 | 59.83 | 58.88 | 58.99 | 292,474 | +0.04(+0.07%) |
Dec 24, 2014 | 59.34 | 58.95 | 58.95 | 58.95 | 182,429 | -0.14(-0.24%) |
Dec 23, 2014 | 58.24 | 59.35 | 58.16 | 59.09 | 397,012 | +0.96(+1.66%) |
Dec 22, 2014 | 58.04 | 58.42 | 57.72 | 58.13 | 436,421 | +0.24(+0.42%) |
Dec 19, 2014 | 57.99 | 58.44 | 57.49 | 57.89 | 1,756,226 | -0.05(-0.09%) |
Dec 18, 2014 | 57.53 | 58.15 | 56.88 | 57.94 | 719,174 | +1.41(+2.49%) |
Dec 17, 2014 | 55.77 | 56.62 | 55.05 | 56.53 | 838,512 | +0.75(+1.35%) |
Dec 16, 2014 | 55.45 | 56.78 | 55.13 | 55.77 | 761,784 | +0.15(+0.27%) |
Dec 15, 2014 | 57.03 | 57.05 | 55.57 | 55.62 | 607,261 | -1.05(-1.85%) |
Dec 12, 2014 | 57.25 | 57.81 | 56.63 | 56.67 | 375,848 | -1.12(-1.94%) |
Dec 11, 2014 | 58.24 | 58.83 | 57.52 | 57.79 | 392,803 | -0.03(-0.04%) |
Dec 10, 2014 | 59.32 | 59.32 | 57.68 | 57.82 | 522,506 | -1.53(-2.59%) |
Dec 09, 2014 | 59.52 | 59.92 | 58.27 | 59.35 | 665,118 | +1.27(+2.19%) |
Dec 08, 2014 | 59.69 | 59.94 | 57.89 | 58.08 | 648,812 | -2.10(-3.48%) |
Dec 05, 2014 | 60.66 | 60.77 | 60.00 | 60.18 | 396,930 | -0.26(-0.43%) |
Dec 04, 2014 | 60.83 | 61.11 | 60.10 | 60.44 | 422,449 | -0.44(-0.72%) |
Dec 03, 2014 | 59.47 | 61.37 | 59.47 | 60.87 | 342,579 | +0.85(+1.41%) |
Dec 02, 2014 | 59.57 | 60.36 | 59.40 | 60.02 | 319,951 | +0.61(+1.03%) |
Dec 01, 2014 | 60.43 | 60.53 | 59.31 | 59.41 | 456,964 | -1.01(-1.67%) |
Nov 28, 2014 | 61.94 | 61.95 | 60.29 | 60.42 | 243,622 | -1.33(-2.15%) |
Nov 26, 2014 | 62.07 | 61.74 | 61.74 | 61.74 | 303,334 | -0.46(-0.74%) |
Nov 25, 2014 | 62.57 | 62.64 | 61.86 | 62.20 | 278,177 | -0.18(-0.30%) |
Nov 24, 2014 | 62.95 | 62.95 | 62.16 | 62.39 | 284,580 | -0.47(-0.75%) |
Nov 21, 2014 | 62.71 | 63.31 | 62.46 | 62.86 | 419,166 | +0.91(+1.47%) |
Nov 20, 2014 | 61.36 | 62.31 | 61.27 | 61.95 | 246,684 | +0.14(+0.22%) |
Nov 19, 2014 | 62.05 | 62.16 | 61.37 | 61.81 | 260,701 | -0.22(-0.35%) |
Nov 18, 2014 | 62.09 | 62.97 | 61.92 | 62.03 | 415,399 | -0.10(-0.16%) |
Nov 17, 2014 | 61.83 | 62.16 | 61.40 | 62.13 | 302,251 | +0.27(+0.44%) |
Nov 14, 2014 | 61.86 | 62.32 | 61.72 | 61.85 | 285,744 | -0.17(-0.27%) |
Nov 13, 2014 | 62.57 | 62.73 | 61.67 | 62.02 | 480,355 | -0.55(-0.87%) |
Nov 12, 2014 | 61.93 | 62.79 | 61.93 | 62.57 | 401,340 | +0.27(+0.43%) |
Nov 11, 2014 | 62.18 | 62.73 | 61.91 | 62.30 | 382,183 | +0.14(+0.22%) |
Nov 10, 2014 | 61.95 | 62.83 | 61.95 | 62.16 | 477,269 | +0.05(+0.07%) |
Nov 07, 2014 | 62.08 | 62.37 | 61.84 | 62.11 | 441,035 | -0.03(-0.05%) |
Nov 06, 2014 | 61.49 | 62.35 | 61.22 | 62.15 | 378,040 | +0.81(+1.32%) |
Nov 05, 2014 | 61.04 | 61.35 | 60.59 | 61.34 | 380,237 | +0.60(+0.99%) |
Nov 04, 2014 | 60.85 | 61.16 | 60.41 | 60.74 | 330,667 | -0.14(-0.23%) |
Nov 03, 2014 | 60.80 | 61.14 | 60.36 | 60.88 | 489,404 | +0.09(+0.15%) |
Oct 31, 2014 | 60.47 | 60.93 | 59.59 | 60.79 | 484,694 | +1.07(+1.78%) |
Oct 30, 2014 | 62.90 | 62.90 | 57.83 | 59.72 | 822,272 | +1.01(+1.73%) |
Oct 29, 2014 | 58.78 | 58.93 | 58.30 | 58.71 | 571,983 | +0.17(+0.29%) |
Oct 28, 2014 | 57.32 | 58.59 | 57.32 | 58.54 | 375,226 | +1.57(+2.75%) |
Oct 27, 2014 | 56.94 | 57.03 | 57.16 | 56.97 | 506,722 | -0.19(-0.34%) |
Oct 24, 2014 | 56.97 | 57.24 | 56.61 | 57.16 | 350,269 | +0.07(+0.12%) |
Oct 23, 2014 | 56.99 | 57.72 | 56.92 | 57.09 | 560,321 | +0.91(+1.62%) |
Oct 22, 2014 | 57.24 | 57.92 | 56.14 | 56.18 | 326,894 | -0.81(-1.43%) |
Oct 21, 2014 | 55.35 | 57.36 | 55.07 | 57.00 | 629,685 | +2.21(+4.04%) |
Oct 20, 2014 | 54.32 | 54.60 | 54.20 | 54.78 | 350,700 | +0.18(+0.32%) |
Oct 17, 2014 | 54.26 | 55.13 | 54.13 | 54.61 | 425,154 | +0.96(+1.78%) |
Oct 16, 2014 | 51.56 | 53.72 | 51.40 | 53.65 | 558,412 | +1.11(+2.11%) |
Oct 15, 2014 | 51.74 | 53.04 | 51.39 | 52.54 | 541,627 | -0.08(-0.14%) |
Oct 14, 2014 | 51.90 | 52.77 | 51.26 | 52.62 | 878,925 | +0.95(+1.83%) |
Oct 13, 2014 | 53.08 | 53.19 | 51.55 | 51.67 | 622,746 | -1.43(-2.69%) |
Oct 10, 2014 | 54.39 | 54.71 | 53.06 | 53.10 | 413,110 | -1.35(-2.48%) |
Oct 09, 2014 | 55.71 | 56.07 | 54.36 | 54.45 | 493,866 | -1.23(-2.21%) |
Oct 08, 2014 | 55.39 | 55.71 | 54.82 | 55.68 | 574,052 | +0.31(+0.55%) |
Oct 07, 2014 | 56.36 | 56.36 | 55.35 | 55.37 | 341,498 | -1.38(-2.44%) |
Oct 06, 2014 | 56.79 | 57.04 | 56.63 | 56.75 | 608,449 | +0.18(+0.31%) |
Oct 03, 2014 | 57.08 | 57.08 | 56.24 | 56.58 | 445,620 | +0.06(+0.10%) |
Oct 02, 2014 | 56.90 | 57.31 | 56.18 | 56.52 | 565,207 | -0.41(-0.72%) |