Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 63.59 | 65.39 | 62.86 | 64.12 | 9,895,949 | +1.89(+3.03%) |
Oct 29, 2015 | 60.86 | 62.58 | 60.86 | 62.23 | 4,956,662 | +1.11(+1.81%) |
Oct 28, 2015 | 60.26 | 61.44 | 60.01 | 61.12 | 3,711,595 | +0.96(+1.59%) |
Oct 27, 2015 | 59.29 | 60.17 | 59.09 | 60.17 | 3,605,017 | +0.40(+0.67%) |
Oct 26, 2015 | 59.99 | 60.25 | 59.34 | 59.76 | 4,339,132 | -0.25(-0.42%) |
Oct 23, 2015 | 59.48 | 60.81 | 59.34 | 60.01 | 3,505,045 | +0.53(+0.90%) |
Oct 22, 2015 | 58.56 | 59.65 | 58.13 | 59.48 | 4,616,221 | +1.52(+2.62%) |
Oct 21, 2015 | 58.96 | 58.97 | 57.77 | 57.96 | 3,260,796 | -0.79(-1.35%) |
Oct 20, 2015 | 58.55 | 58.92 | 57.66 | 58.75 | 4,022,102 | -0.01(-0.02%) |
Oct 19, 2015 | 60.06 | 60.27 | 58.67 | 58.77 | 4,241,592 | -1.80(-2.97%) |
Oct 16, 2015 | 60.50 | 61.04 | 60.08 | 60.57 | 3,720,657 | +0.45(+0.75%) |
Oct 15, 2015 | 59.78 | 60.40 | 58.94 | 60.12 | 3,179,966 | +0.73(+1.24%) |
Oct 14, 2015 | 59.16 | 60.05 | 58.80 | 59.38 | 3,018,010 | +0.22(+0.38%) |
Oct 13, 2015 | 59.76 | 60.45 | 59.05 | 59.16 | 4,614,026 | -1.23(-2.04%) |
Oct 12, 2015 | 60.30 | 60.48 | 59.57 | 60.39 | 2,487,480 | +0.25(+0.42%) |
Oct 09, 2015 | 60.92 | 61.05 | 59.42 | 60.14 | 4,311,314 | -0.76(-1.25%) |
Oct 08, 2015 | 59.74 | 61.11 | 59.31 | 60.90 | 4,415,836 | +0.96(+1.61%) |
Oct 07, 2015 | 59.71 | 60.33 | 58.51 | 59.94 | 5,579,338 | +0.48(+0.80%) |
Oct 06, 2015 | 58.83 | 60.12 | 58.77 | 59.46 | 7,437,414 | +0.55(+0.93%) |
Oct 05, 2015 | 57.56 | 59.25 | 57.52 | 58.91 | 4,790,953 | +1.68(+2.94%) |
Oct 02, 2015 | 55.52 | 57.23 | 55.05 | 57.23 | 3,426,389 | +1.12(+1.99%) |
Oct 01, 2015 | 55.90 | 56.51 | 55.10 | 56.11 | 4,227,649 | +0.78(+1.42%) |
Sep 30, 2015 | 54.87 | 55.64 | 54.33 | 55.33 | 5,417,830 | +1.68(+3.13%) |
Sep 29, 2015 | 53.87 | 54.72 | 53.46 | 53.65 | 6,021,103 | +0.29(+0.54%) |
Sep 28, 2015 | 55.77 | 56.21 | 53.23 | 53.36 | 5,780,110 | -2.76(-4.91%) |
Sep 25, 2015 | 56.29 | 56.74 | 55.63 | 56.12 | 4,434,676 | +0.21(+0.37%) |
Sep 24, 2015 | 55.88 | 56.46 | 55.09 | 55.91 | 5,176,907 | -0.14(-0.26%) |
Sep 23, 2015 | 56.56 | 57.26 | 56.03 | 56.05 | 3,451,515 | -0.23(-0.41%) |
Sep 22, 2015 | 56.25 | 56.70 | 55.99 | 56.28 | 4,105,382 | -0.78(-1.38%) |
Sep 21, 2015 | 56.75 | 57.96 | 56.51 | 57.07 | 4,720,630 | +0.48(+0.85%) |
Sep 18, 2015 | 56.23 | 57.29 | 56.02 | 56.59 | 17,986,514 | -0.52(-0.91%) |
Sep 17, 2015 | 57.23 | 58.15 | 56.44 | 57.11 | 5,639,126 | +0.09(+0.15%) |
Sep 16, 2015 | 57.17 | 57.31 | 56.34 | 57.02 | 5,580,737 | -0.01(-0.03%) |
Sep 15, 2015 | 56.45 | 57.34 | 55.97 | 57.03 | 5,630,199 | +0.72(+1.28%) |
Sep 14, 2015 | 57.98 | 57.98 | 56.20 | 56.31 | 5,917,429 | -1.72(-2.97%) |
Sep 11, 2015 | 58.20 | 58.31 | 57.40 | 58.03 | 5,486,832 | -0.30(-0.52%) |
Sep 10, 2015 | 58.47 | 59.09 | 57.68 | 58.34 | 6,145,405 | +0.27(+0.46%) |
Sep 09, 2015 | 57.65 | 59.58 | 57.57 | 58.07 | 8,813,740 | +0.55(+0.96%) |
Sep 08, 2015 | 56.31 | 57.58 | 55.45 | 57.52 | 8,627,701 | +1.93(+3.47%) |
Sep 04, 2015 | 55.80 | 55.59 | 55.59 | 55.59 | 5,924,902 | -0.91(-1.61%) |
Sep 03, 2015 | 56.95 | 57.65 | 56.00 | 56.49 | 4,664,004 | -0.07(-0.13%) |
Sep 02, 2015 | 56.98 | 57.01 | 55.33 | 56.57 | 5,030,181 | +0.70(+1.25%) |
Sep 01, 2015 | 56.26 | 56.46 | 55.31 | 55.87 | 7,363,398 | -1.07(-1.87%) |
Aug 31, 2015 | 57.24 | 57.70 | 55.64 | 56.93 | 11,963,575 | +1.32(+2.38%) |
Aug 28, 2015 | 54.10 | 55.63 | 54.07 | 55.61 | 6,791,301 | +1.59(+2.95%) |
Aug 27, 2015 | 54.02 | 55.11 | 52.68 | 54.02 | 8,075,158 | +1.24(+2.35%) |
Aug 26, 2015 | 52.20 | 52.83 | 50.81 | 52.78 | 6,351,301 | +1.98(+3.90%) |
Aug 25, 2015 | 53.01 | 53.37 | 50.69 | 50.80 | 6,571,282 | -0.80(-1.55%) |
Aug 24, 2015 | 51.79 | 53.33 | 50.25 | 51.60 | 9,791,326 | -2.94(-5.39%) |
Aug 21, 2015 | 56.66 | 56.94 | 54.48 | 54.53 | 10,212,433 | -2.73(-4.77%) |
Aug 20, 2015 | 57.78 | 58.88 | 57.18 | 57.26 | 5,191,198 | -0.91(-1.57%) |
Aug 19, 2015 | 59.55 | 59.71 | 57.87 | 58.18 | 6,823,690 | -1.76(-2.94%) |
Aug 18, 2015 | 59.53 | 60.17 | 59.32 | 59.94 | 3,495,433 | +0.14(+0.23%) |
Aug 17, 2015 | 58.98 | 59.86 | 58.79 | 59.81 | 3,592,368 | +0.55(+0.92%) |
Aug 14, 2015 | 59.55 | 60.14 | 58.91 | 59.26 | 4,551,142 | -0.56(-0.94%) |
Aug 13, 2015 | 59.91 | 60.77 | 59.40 | 59.82 | 5,801,123 | -0.49(-0.81%) |
Aug 12, 2015 | 59.63 | 60.69 | 58.74 | 60.31 | 7,069,498 | +0.44(+0.74%) |
Aug 11, 2015 | 57.98 | 59.94 | 57.86 | 59.87 | 5,010,942 | +0.84(+1.43%) |
Aug 10, 2015 | 57.27 | 59.03 | 57.22 | 59.02 | 5,420,141 | +2.07(+3.64%) |
Aug 07, 2015 | 56.70 | 57.66 | 56.48 | 56.95 | 4,151,555 | -0.01(-0.03%) |
Aug 06, 2015 | 56.11 | 57.12 | 55.75 | 56.96 | 6,438,711 | +0.97(+1.74%) |
Aug 05, 2015 | 56.91 | 57.54 | 55.93 | 55.99 | 4,337,878 | +0.01(+0.03%) |
Aug 04, 2015 | 56.58 | 56.82 | 55.85 | 55.98 | 5,034,558 | -0.30(-0.53%) |
Aug 03, 2015 | 56.27 | 57.38 | 55.97 | 56.28 | 5,711,270 | -0.59(-1.03%) |
Jul 31, 2015 | 56.13 | 57.67 | 55.72 | 56.86 | 5,055,250 | +0.27(+0.48%) |
Jul 30, 2015 | 56.85 | 57.21 | 56.06 | 56.59 | 5,649,620 | -0.65(-1.14%) |
Jul 29, 2015 | 56.18 | 57.34 | 56.10 | 57.24 | 6,123,483 | +0.99(+1.75%) |
Jul 28, 2015 | 54.93 | 56.55 | 54.66 | 56.25 | 6,688,914 | +1.38(+2.52%) |
Jul 27, 2015 | 55.79 | 55.82 | 53.96 | 54.87 | 10,748,660 | -1.65(-2.92%) |
Jul 24, 2015 | 58.18 | 58.34 | 56.00 | 56.53 | 7,517,820 | -1.69(-2.90%) |
Jul 23, 2015 | 58.73 | 58.99 | 58.09 | 58.21 | 2,950,412 | -0.31(-0.54%) |
Jul 22, 2015 | 58.54 | 59.26 | 58.08 | 58.53 | 5,208,764 | -0.11(-0.18%) |
Jul 21, 2015 | 58.86 | 59.37 | 58.28 | 58.64 | 3,096,773 | -0.25(-0.43%) |
Jul 20, 2015 | 59.46 | 59.54 | 58.82 | 58.89 | 4,327,405 | -0.65(-1.09%) |
Jul 17, 2015 | 59.52 | 59.58 | 58.72 | 59.54 | 3,498,442 | +0.02(+0.04%) |
Jul 16, 2015 | 58.95 | 59.68 | 58.66 | 59.52 | 4,219,798 | +1.03(+1.76%) |
Jul 15, 2015 | 59.22 | 59.62 | 58.24 | 58.49 | 5,225,726 | -1.25(-2.10%) |
Jul 14, 2015 | 59.29 | 60.36 | 59.29 | 59.74 | 6,829,088 | +0.07(+0.12%) |
Jul 13, 2015 | 58.68 | 60.25 | 58.68 | 59.67 | 5,800,613 | +1.38(+2.37%) |
Jul 10, 2015 | 57.12 | 58.54 | 56.98 | 58.29 | 4,524,506 | +1.46(+2.57%) |
Jul 09, 2015 | 56.93 | 57.22 | 56.64 | 56.83 | 5,367,650 | +0.68(+1.21%) |
Jul 08, 2015 | 58.54 | 58.55 | 55.83 | 56.15 | 6,309,835 | -2.75(-4.68%) |
Jul 07, 2015 | 58.64 | 59.10 | 57.16 | 58.90 | 5,831,094 | +0.58(+0.99%) |
Jul 06, 2015 | 57.50 | 58.50 | 57.04 | 58.32 | 5,562,710 | +0.06(+0.11%) |
Jul 02, 2015 | 58.27 | 58.26 | 58.26 | 58.26 | 4,738,085 | +0.11(+0.18%) |
Jul 01, 2015 | 57.68 | 58.55 | 57.59 | 58.15 | 5,284,377 | +0.53(+0.92%) |
Jun 30, 2015 | 56.68 | 58.19 | 56.63 | 57.62 | 6,594,634 | +1.48(+2.64%) |
Jun 29, 2015 | 56.33 | 56.80 | 56.12 | 56.14 | 6,834,396 | -0.81(-1.42%) |
Jun 26, 2015 | 56.36 | 56.98 | 56.19 | 56.95 | 12,238,523 | +0.52(+0.93%) |
Jun 25, 2015 | 56.64 | 56.88 | 56.38 | 56.43 | 3,282,463 | -0.21(-0.38%) |
Jun 24, 2015 | 57.01 | 57.31 | 56.48 | 56.64 | 4,343,107 | -0.80(-1.39%) |
Jun 23, 2015 | 57.08 | 57.65 | 56.91 | 57.44 | 3,429,725 | +0.51(+0.89%) |
Jun 22, 2015 | 57.23 | 57.23 | 56.46 | 56.93 | 4,408,199 | -0.05(-0.09%) |
Jun 19, 2015 | 56.92 | 57.66 | 56.92 | 56.98 | 4,237,293 | -0.26(-0.45%) |
Jun 18, 2015 | 56.44 | 57.56 | 56.43 | 57.24 | 3,506,595 | +0.85(+1.51%) |
Jun 17, 2015 | 56.61 | 56.98 | 55.73 | 56.39 | 3,913,598 | +0.32(+0.57%) |
Jun 16, 2015 | 55.79 | 56.10 | 55.27 | 56.07 | 3,510,741 | +0.22(+0.40%) |
Jun 15, 2015 | 55.57 | 55.85 | 55.19 | 55.85 | 3,560,371 | +0.31(+0.55%) |
Jun 12, 2015 | 55.90 | 56.03 | 55.03 | 55.54 | 3,599,643 | -0.73(-1.30%) |
Jun 11, 2015 | 55.77 | 56.71 | 55.42 | 56.27 | 4,371,085 | +0.62(+1.12%) |
Jun 10, 2015 | 55.37 | 56.04 | 55.20 | 55.65 | 5,033,444 | +0.72(+1.32%) |
Jun 09, 2015 | 55.32 | 55.65 | 54.88 | 54.92 | 4,730,253 | -0.28(-0.51%) |
Jun 08, 2015 | 55.15 | 55.62 | 54.96 | 55.20 | 4,676,098 | -0.62(-1.11%) |
Jun 05, 2015 | 55.25 | 56.23 | 55.25 | 55.83 | 2,704,460 | +0.48(+0.87%) |
Jun 04, 2015 | 55.58 | 55.84 | 55.20 | 55.35 | 3,667,211 | -0.66(-1.17%) |
Jun 03, 2015 | 56.35 | 56.40 | 55.59 | 56.00 | 4,471,798 | -0.57(-1.01%) |
Jun 02, 2015 | 56.78 | 56.86 | 56.13 | 56.58 | 4,588,108 | -0.18(-0.32%) |
Jun 01, 2015 | 56.90 | 57.40 | 56.65 | 56.75 | 4,204,860 | +0.16(+0.29%) |
May 29, 2015 | 56.91 | 57.61 | 56.43 | 56.59 | 5,221,025 | -0.31(-0.55%) |
May 28, 2015 | 56.46 | 56.98 | 55.77 | 56.91 | 4,616,849 | +0.26(+0.47%) |
May 27, 2015 | 57.09 | 57.49 | 56.41 | 56.64 | 4,711,093 | -0.12(-0.21%) |
May 26, 2015 | 57.34 | 57.49 | 56.41 | 56.76 | 4,477,965 | -1.15(-1.99%) |
May 22, 2015 | 57.66 | 57.91 | 57.91 | 57.91 | 2,425,736 | -0.02(-0.04%) |
May 21, 2015 | 57.71 | 58.21 | 57.41 | 57.94 | 3,200,911 | +0.34(+0.60%) |
May 20, 2015 | 57.75 | 58.09 | 57.32 | 57.59 | 3,567,584 | -0.13(-0.22%) |
May 19, 2015 | 57.86 | 57.94 | 57.38 | 57.72 | 3,564,029 | -0.45(-0.77%) |
May 18, 2015 | 58.01 | 58.34 | 57.59 | 58.17 | 2,818,136 | +0.20(+0.35%) |
May 15, 2015 | 58.32 | 58.32 | 57.83 | 57.97 | 2,861,250 | -0.41(-0.71%) |
May 14, 2015 | 57.51 | 58.42 | 57.51 | 58.39 | 3,716,682 | +1.02(+1.77%) |
May 13, 2015 | 57.50 | 57.66 | 56.90 | 57.37 | 3,298,865 | +0.19(+0.34%) |
May 12, 2015 | 57.02 | 57.39 | 56.57 | 57.18 | 3,161,559 | -0.03(-0.05%) |
May 11, 2015 | 58.23 | 58.23 | 57.01 | 57.21 | 3,387,949 | -0.77(-1.34%) |
May 08, 2015 | 57.11 | 58.11 | 56.43 | 57.98 | 4,236,130 | +1.20(+2.11%) |
May 07, 2015 | 56.68 | 56.91 | 56.05 | 56.78 | 5,698,563 | +0.09(+0.15%) |
May 06, 2015 | 57.21 | 57.31 | 56.55 | 56.70 | 4,784,974 | -0.44(-0.77%) |
May 05, 2015 | 57.60 | 57.82 | 57.07 | 57.14 | 3,209,044 | -0.28(-0.49%) |
May 04, 2015 | 58.24 | 58.38 | 57.35 | 57.42 | 3,989,480 | -0.55(-0.94%) |
May 01, 2015 | 56.40 | 58.00 | 56.21 | 57.97 | 4,310,781 | +1.63(+2.90%) |
Apr 30, 2015 | 57.46 | 57.65 | 56.04 | 56.33 | 6,799,229 | -1.20(-2.09%) |
Apr 29, 2015 | 57.84 | 58.20 | 57.46 | 57.53 | 4,020,314 | -0.43(-0.75%) |
Apr 28, 2015 | 57.70 | 58.24 | 57.57 | 57.97 | 3,188,862 | +0.38(+0.67%) |
Apr 27, 2015 | 58.15 | 58.19 | 57.54 | 57.58 | 2,872,028 | -0.37(-0.64%) |
Apr 24, 2015 | 57.80 | 58.13 | 57.46 | 57.95 | 2,911,092 | +0.26(+0.44%) |
Apr 23, 2015 | 57.63 | 58.04 | 57.42 | 57.70 | 4,109,660 | +0.22(+0.38%) |
Apr 22, 2015 | 56.77 | 57.58 | 56.35 | 57.48 | 3,973,559 | +1.01(+1.79%) |
Apr 21, 2015 | 56.33 | 56.57 | 55.90 | 56.47 | 3,460,756 | +0.14(+0.25%) |
Apr 20, 2015 | 55.59 | 56.58 | 55.49 | 56.33 | 3,688,420 | +0.92(+1.65%) |
Apr 17, 2015 | 55.88 | 55.96 | 55.22 | 55.41 | 3,394,425 | -0.87(-1.55%) |
Apr 16, 2015 | 55.98 | 56.44 | 55.49 | 56.28 | 3,583,956 | +0.21(+0.38%) |
Apr 15, 2015 | 55.37 | 56.24 | 55.33 | 56.07 | 4,209,572 | +0.79(+1.43%) |
Apr 14, 2015 | 55.10 | 55.57 | 54.89 | 55.28 | 4,848,602 | +0.64(+1.17%) |
Apr 13, 2015 | 55.72 | 55.74 | 54.29 | 54.64 | 5,626,966 | -1.00(-1.80%) |
Apr 10, 2015 | 55.40 | 55.79 | 55.09 | 55.64 | 3,246,962 | +0.38(+0.68%) |
Apr 09, 2015 | 54.89 | 55.34 | 54.55 | 55.27 | 5,029,913 | +0.28(+0.52%) |
Apr 08, 2015 | 55.45 | 55.97 | 54.81 | 54.98 | 3,311,971 | -0.26(-0.46%) |
Apr 07, 2015 | 55.86 | 56.00 | 55.19 | 55.24 | 3,908,443 | -0.55(-0.99%) |
Apr 06, 2015 | 55.75 | 56.35 | 55.27 | 55.79 | 4,590,453 | +0.27(+0.49%) |
Apr 02, 2015 | 56.31 | 55.52 | 55.52 | 55.52 | 6,229,448 | -1.26(-2.21%) |
Apr 01, 2015 | 56.16 | 57.03 | 56.07 | 56.78 | 4,586,131 | +0.95(+1.70%) |
Mar 31, 2015 | 55.72 | 56.39 | 55.69 | 55.83 | 3,823,392 | -0.68(-1.21%) |
Mar 30, 2015 | 55.59 | 56.85 | 55.57 | 56.51 | 4,273,898 | +1.39(+2.51%) |
Mar 27, 2015 | 55.84 | 56.00 | 54.92 | 55.13 | 2,786,223 | -0.59(-1.06%) |
Mar 26, 2015 | 56.61 | 56.77 | 55.69 | 55.72 | 2,866,151 | -0.40(-0.71%) |
Mar 25, 2015 | 55.82 | 56.88 | 55.64 | 56.11 | 5,821,702 | +0.97(+1.76%) |
Mar 24, 2015 | 55.67 | 55.78 | 54.96 | 55.14 | 3,095,064 | -0.64(-1.15%) |
Mar 23, 2015 | 56.11 | 56.46 | 55.77 | 55.78 | 3,868,020 | -0.23(-0.42%) |
Mar 20, 2015 | 55.19 | 56.03 | 54.69 | 56.01 | 7,281,942 | +0.96(+1.74%) |
Mar 19, 2015 | 54.85 | 55.31 | 54.47 | 55.05 | 3,727,244 | -0.43(-0.78%) |
Mar 18, 2015 | 53.73 | 55.82 | 53.52 | 55.49 | 6,661,026 | +1.54(+2.86%) |
Mar 17, 2015 | 53.69 | 54.19 | 53.09 | 53.95 | 3,708,033 | -0.24(-0.45%) |
Mar 16, 2015 | 52.79 | 54.21 | 52.60 | 54.19 | 3,479,747 | +1.17(+2.21%) |
Mar 13, 2015 | 52.66 | 53.10 | 52.23 | 53.02 | 4,010,972 | +0.34(+0.65%) |
Mar 12, 2015 | 53.34 | 53.91 | 52.57 | 52.67 | 4,168,461 | -0.28(-0.52%) |
Mar 11, 2015 | 52.76 | 53.27 | 52.67 | 52.95 | 3,410,393 | +0.37(+0.70%) |
Mar 10, 2015 | 53.87 | 53.87 | 52.58 | 52.58 | 4,922,302 | -1.61(-2.96%) |
Mar 09, 2015 | 53.58 | 55.03 | 53.58 | 54.19 | 5,110,852 | +0.66(+1.23%) |
Mar 06, 2015 | 54.10 | 54.91 | 53.37 | 53.53 | 5,183,402 | -1.08(-1.98%) |
Mar 05, 2015 | 55.54 | 55.65 | 54.59 | 54.61 | 3,832,312 | -0.77(-1.39%) |
Mar 04, 2015 | 55.19 | 55.46 | 54.75 | 55.37 | 3,097,210 | -0.09(-0.17%) |
Mar 03, 2015 | 55.07 | 55.67 | 55.03 | 55.47 | 4,731,975 | +0.77(+1.42%) |
Mar 02, 2015 | 55.73 | 55.69 | 54.10 | 54.69 | 8,413,832 | -1.04(-1.86%) |
Feb 27, 2015 | 56.89 | 57.14 | 55.72 | 55.73 | 6,049,047 | -1.14(-2.00%) |
Feb 26, 2015 | 56.11 | 56.95 | 55.67 | 56.87 | 6,025,404 | +0.69(+1.23%) |
Feb 25, 2015 | 56.74 | 57.24 | 56.05 | 56.18 | 4,166,864 | -0.65(-1.14%) |
Feb 24, 2015 | 56.62 | 56.87 | 55.64 | 56.82 | 6,254,978 | +0.48(+0.84%) |
Feb 23, 2015 | 54.51 | 56.44 | 54.51 | 56.35 | 5,329,478 | +1.41(+2.57%) |
Feb 20, 2015 | 55.06 | 55.52 | 54.17 | 54.93 | 6,429,163 | -0.06(-0.12%) |
Feb 19, 2015 | 53.61 | 55.32 | 53.23 | 55.00 | 6,474,739 | +1.05(+1.95%) |
Feb 18, 2015 | 53.99 | 54.42 | 53.61 | 53.95 | 5,628,371 | -0.67(-1.24%) |
Feb 17, 2015 | 54.25 | 54.89 | 53.89 | 54.62 | 4,960,747 | +0.20(+0.37%) |
Feb 13, 2015 | 53.81 | 54.42 | 54.42 | 54.42 | 4,898,297 | +1.07(+2.01%) |
Feb 12, 2015 | 53.08 | 53.50 | 52.62 | 53.35 | 3,827,438 | +1.01(+1.93%) |
Feb 11, 2015 | 52.86 | 52.92 | 51.74 | 52.34 | 5,847,738 | -1.04(-1.96%) |
Feb 10, 2015 | 53.05 | 53.52 | 52.09 | 53.39 | 4,735,091 | -0.18(-0.34%) |
Feb 09, 2015 | 53.81 | 54.06 | 53.40 | 53.57 | 3,917,779 | -0.12(-0.22%) |
Feb 06, 2015 | 53.14 | 54.06 | 52.98 | 53.69 | 5,091,709 | +0.63(+1.18%) |
Feb 05, 2015 | 53.12 | 53.54 | 52.44 | 53.06 | 4,272,454 | +0.56(+1.06%) |
Feb 04, 2015 | 52.09 | 53.00 | 51.67 | 52.50 | 7,587,169 | -0.32(-0.61%) |
Feb 03, 2015 | 52.01 | 52.87 | 51.73 | 52.83 | 9,472,727 | +1.47(+2.86%) |
Feb 02, 2015 | 50.31 | 51.36 | 49.43 | 51.36 | 6,830,257 | +1.75(+3.53%) |
Jan 30, 2015 | 49.19 | 50.28 | 48.88 | 49.61 | 8,211,898 | -0.11(-0.23%) |
Jan 29, 2015 | 49.35 | 49.87 | 48.45 | 49.72 | 8,235,373 | +1.49(+3.09%) |
Jan 28, 2015 | 49.24 | 49.43 | 48.20 | 48.24 | 8,559,628 | -0.87(-1.77%) |
Jan 27, 2015 | 47.76 | 49.23 | 47.64 | 49.10 | 6,246,161 | +0.85(+1.75%) |
Jan 26, 2015 | 48.43 | 48.71 | 47.70 | 48.26 | 5,881,855 | -0.08(-0.18%) |
Jan 23, 2015 | 47.60 | 48.81 | 47.25 | 48.34 | 6,616,009 | +0.85(+1.80%) |
Jan 22, 2015 | 47.16 | 47.68 | 46.54 | 47.49 | 7,797,770 | +0.75(+1.60%) |
Jan 21, 2015 | 45.34 | 47.00 | 44.94 | 46.74 | 10,075,927 | +1.86(+4.13%) |
Jan 20, 2015 | 43.59 | 44.95 | 43.10 | 44.88 | 11,332,524 | +1.97(+4.59%) |
Jan 16, 2015 | 41.62 | 43.09 | 41.62 | 42.92 | 7,056,808 | +1.23(+2.94%) |
Jan 15, 2015 | 42.50 | 42.68 | 41.40 | 41.69 | 7,839,982 | -0.23(-0.56%) |
Jan 14, 2015 | 42.78 | 43.02 | 40.45 | 41.92 | 16,457,698 | -1.47(-3.38%) |
Jan 13, 2015 | 45.37 | 45.71 | 43.30 | 43.39 | 12,590,398 | -1.93(-4.27%) |
Jan 12, 2015 | 46.90 | 46.93 | 45.03 | 45.32 | 7,416,273 | -2.17(-4.56%) |
Jan 09, 2015 | 48.19 | 48.33 | 47.06 | 47.49 | 6,290,593 | -1.11(-2.29%) |
Jan 08, 2015 | 47.34 | 48.61 | 46.99 | 48.60 | 7,700,216 | +1.82(+3.89%) |
Jan 07, 2015 | 47.11 | 47.90 | 46.49 | 46.78 | 7,878,415 | +0.20(+0.44%) |
Jan 06, 2015 | 47.73 | 48.51 | 46.58 | 46.58 | 8,214,850 | -1.34(-2.80%) |
Jan 05, 2015 | 50.26 | 50.51 | 47.37 | 47.92 | 8,342,105 | -3.08(-6.05%) |
Jan 02, 2015 | 50.52 | 51.11 | 50.06 | 51.00 | 3,607,707 | +0.42(+0.82%) |
Dec 31, 2014 | 51.29 | 50.58 | 50.58 | 50.58 | 3,764,135 | -0.86(-1.67%) |
Dec 30, 2014 | 51.36 | 51.93 | 50.93 | 51.45 | 4,456,408 | +0.07(+0.14%) |
Dec 29, 2014 | 51.51 | 51.76 | 50.87 | 51.37 | 4,223,952 | +0.12(+0.23%) |
Dec 26, 2014 | 51.04 | 51.74 | 50.87 | 51.25 | 2,612,153 | +0.39(+0.76%) |
Dec 24, 2014 | 50.87 | 50.87 | 50.87 | 50.87 | 2,962,577 | -0.32(-0.63%) |
Dec 23, 2014 | 50.44 | 51.31 | 50.30 | 51.19 | 5,269,375 | +0.94(+1.87%) |
Dec 22, 2014 | 50.13 | 50.55 | 49.60 | 50.25 | 5,017,869 | -0.41(-0.81%) |
Dec 19, 2014 | 49.10 | 50.71 | 48.74 | 50.66 | 9,464,260 | +1.96(+4.03%) |
Dec 18, 2014 | 49.31 | 49.60 | 47.15 | 48.70 | 7,448,632 | +0.47(+0.98%) |
Dec 17, 2014 | 47.11 | 48.79 | 47.00 | 48.23 | 6,418,317 | +0.93(+1.97%) |
Dec 16, 2014 | 45.58 | 48.42 | 45.17 | 47.30 | 8,799,980 | +1.38(+3.00%) |
Dec 15, 2014 | 47.02 | 47.56 | 45.77 | 45.92 | 12,978,076 | -0.42(-0.90%) |
Dec 12, 2014 | 46.77 | 47.35 | 46.08 | 46.34 | 6,276,077 | -0.80(-1.71%) |
Dec 11, 2014 | 47.35 | 48.06 | 47.00 | 47.14 | 6,723,863 | -0.20(-0.43%) |
Dec 10, 2014 | 47.71 | 48.22 | 46.86 | 47.35 | 7,923,045 | -1.20(-2.47%) |
Dec 09, 2014 | 48.37 | 48.77 | 47.66 | 48.55 | 7,467,005 | -0.08(-0.17%) |
Dec 08, 2014 | 50.96 | 51.24 | 48.47 | 48.63 | 9,509,143 | -2.89(-5.60%) |
Dec 05, 2014 | 52.79 | 53.05 | 51.45 | 51.52 | 6,027,421 | -1.38(-2.60%) |
Dec 04, 2014 | 52.44 | 53.08 | 51.94 | 52.89 | 5,548,664 | +0.10(+0.19%) |
Dec 03, 2014 | 52.07 | 53.10 | 52.06 | 52.79 | 4,635,811 | +0.75(+1.45%) |
Dec 02, 2014 | 50.62 | 52.41 | 50.62 | 52.04 | 7,323,477 | +1.34(+2.64%) |
Dec 01, 2014 | 51.50 | 52.02 | 50.14 | 50.70 | 10,556,627 | -0.82(-1.59%) |
Nov 28, 2014 | 55.32 | 55.45 | 51.33 | 51.52 | 7,515,022 | -4.42(-7.90%) |
Nov 26, 2014 | 56.14 | 55.93 | 55.93 | 55.93 | 6,213,885 | -0.18(-0.33%) |
Nov 25, 2014 | 56.27 | 56.56 | 55.75 | 56.12 | 4,902,463 | +0.08(+0.15%) |
Nov 24, 2014 | 55.83 | 56.37 | 55.78 | 56.03 | 4,219,213 | +0.00(+0.00%) |
Nov 21, 2014 | 55.74 | 56.67 | 55.18 | 56.03 | 7,556,598 | +1.12(+2.04%) |
Nov 20, 2014 | 53.28 | 55.02 | 53.27 | 54.91 | 6,789,305 | +1.45(+2.72%) |
Nov 19, 2014 | 52.31 | 53.67 | 52.06 | 53.46 | 6,691,595 | +1.28(+2.45%) |
Nov 18, 2014 | 51.61 | 52.59 | 51.37 | 52.18 | 6,704,490 | +0.83(+1.62%) |
Nov 17, 2014 | 50.65 | 51.58 | 50.65 | 51.35 | 6,134,082 | +0.71(+1.39%) |
Nov 14, 2014 | 50.05 | 50.68 | 49.95 | 50.64 | 10,827,645 | +0.67(+1.34%) |
Nov 13, 2014 | 51.24 | 51.30 | 49.54 | 49.97 | 7,680,260 | -1.56(-3.03%) |
Nov 12, 2014 | 51.48 | 52.36 | 51.40 | 51.53 | 5,249,852 | -0.07(-0.14%) |
Nov 11, 2014 | 52.48 | 52.66 | 51.31 | 51.60 | 5,674,220 | -0.60(-1.15%) |
Nov 10, 2014 | 52.55 | 52.97 | 52.12 | 52.20 | 4,755,525 | -0.14(-0.27%) |
Nov 07, 2014 | 52.76 | 52.97 | 52.05 | 52.34 | 7,797,755 | -0.50(-0.95%) |
Nov 06, 2014 | 52.68 | 53.00 | 52.08 | 52.85 | 5,709,395 | +0.48(+0.91%) |
Nov 05, 2014 | 52.48 | 53.51 | 51.63 | 52.37 | 7,748,593 | +0.18(+0.34%) |
Nov 04, 2014 | 53.27 | 53.56 | 51.49 | 52.20 | 8,581,341 | -1.53(-2.86%) |