Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 54.86 | 55.63 | 54.31 | 55.31 | 5,419,306 | +1.68(+3.13%) |
Sep 29, 2015 | 53.85 | 54.70 | 53.45 | 53.63 | 6,022,743 | +0.29(+0.54%) |
Sep 28, 2015 | 55.76 | 56.20 | 53.22 | 53.35 | 5,781,684 | -2.76(-4.91%) |
Sep 25, 2015 | 56.28 | 56.72 | 55.61 | 56.10 | 4,435,884 | +0.21(+0.37%) |
Sep 24, 2015 | 55.87 | 56.45 | 55.07 | 55.90 | 5,178,318 | -0.14(-0.26%) |
Sep 23, 2015 | 56.54 | 57.24 | 56.02 | 56.04 | 3,452,455 | -0.23(-0.41%) |
Sep 22, 2015 | 56.23 | 56.69 | 55.97 | 56.27 | 4,106,500 | -0.78(-1.38%) |
Sep 21, 2015 | 56.73 | 57.95 | 56.49 | 57.05 | 4,721,916 | +0.48(+0.85%) |
Sep 18, 2015 | 56.21 | 57.27 | 56.00 | 56.57 | 17,991,414 | -0.52(-0.91%) |
Sep 17, 2015 | 57.21 | 58.13 | 56.42 | 57.09 | 5,640,663 | +0.09(+0.15%) |
Sep 16, 2015 | 57.15 | 57.29 | 56.32 | 57.00 | 5,582,257 | -0.01(-0.03%) |
Sep 15, 2015 | 56.43 | 57.33 | 55.95 | 57.02 | 5,631,733 | +0.72(+1.28%) |
Sep 14, 2015 | 57.97 | 57.97 | 56.18 | 56.30 | 5,919,041 | -1.72(-2.97%) |
Sep 11, 2015 | 58.18 | 58.29 | 57.39 | 58.02 | 5,488,327 | -0.30(-0.52%) |
Sep 10, 2015 | 58.46 | 59.08 | 57.67 | 58.32 | 6,147,079 | +0.27(+0.46%) |
Sep 09, 2015 | 57.63 | 59.57 | 57.56 | 58.05 | 8,816,141 | +0.55(+0.96%) |
Sep 08, 2015 | 56.30 | 57.56 | 55.43 | 57.50 | 8,630,051 | +1.93(+3.47%) |
Sep 04, 2015 | 55.79 | 55.57 | 55.57 | 55.57 | 5,926,517 | -0.91(-1.61%) |
Sep 03, 2015 | 56.94 | 57.63 | 55.98 | 56.48 | 4,665,275 | -0.07(-0.13%) |
Sep 02, 2015 | 56.97 | 57.00 | 55.32 | 56.55 | 5,031,552 | +0.70(+1.25%) |
Sep 01, 2015 | 56.24 | 56.45 | 55.29 | 55.85 | 7,365,404 | -1.07(-1.87%) |
Aug 31, 2015 | 57.23 | 57.69 | 55.63 | 56.92 | 11,966,834 | +1.32(+2.38%) |
Aug 28, 2015 | 54.09 | 55.61 | 54.06 | 55.59 | 6,793,151 | +1.59(+2.95%) |
Aug 27, 2015 | 54.01 | 55.10 | 52.67 | 54.00 | 8,077,358 | +1.24(+2.35%) |
Aug 26, 2015 | 52.19 | 52.81 | 50.79 | 52.76 | 6,353,031 | +1.98(+3.90%) |
Aug 25, 2015 | 52.99 | 53.35 | 50.68 | 50.78 | 6,573,072 | -0.80(-1.55%) |
Aug 24, 2015 | 51.78 | 53.32 | 50.24 | 51.58 | 9,793,994 | -2.94(-5.39%) |
Aug 21, 2015 | 56.64 | 56.92 | 54.47 | 54.52 | 10,215,215 | -2.73(-4.77%) |
Aug 20, 2015 | 57.76 | 58.87 | 57.17 | 57.25 | 5,192,613 | -0.91(-1.57%) |
Aug 19, 2015 | 59.53 | 59.70 | 57.85 | 58.16 | 6,825,549 | -1.76(-2.94%) |
Aug 18, 2015 | 59.52 | 60.16 | 59.30 | 59.93 | 3,496,385 | +0.14(+0.23%) |
Aug 17, 2015 | 58.97 | 59.84 | 58.78 | 59.79 | 3,593,346 | +0.55(+0.92%) |
Aug 14, 2015 | 59.53 | 60.12 | 58.90 | 59.24 | 4,552,382 | -0.56(-0.94%) |
Aug 13, 2015 | 59.89 | 60.75 | 59.38 | 59.80 | 5,802,703 | -0.49(-0.81%) |
Aug 12, 2015 | 59.61 | 60.67 | 58.73 | 60.29 | 7,071,423 | +0.44(+0.74%) |
Aug 11, 2015 | 57.97 | 59.93 | 57.85 | 59.85 | 5,012,307 | +0.84(+1.43%) |
Aug 10, 2015 | 57.25 | 59.01 | 57.20 | 59.01 | 5,421,617 | +2.07(+3.64%) |
Aug 07, 2015 | 56.68 | 57.64 | 56.47 | 56.93 | 4,152,685 | -0.01(-0.03%) |
Aug 06, 2015 | 56.10 | 57.10 | 55.73 | 56.95 | 6,440,465 | +0.97(+1.74%) |
Aug 05, 2015 | 56.90 | 57.53 | 55.91 | 55.97 | 4,339,059 | +0.01(+0.03%) |
Aug 04, 2015 | 56.57 | 56.80 | 55.84 | 55.96 | 5,035,929 | -0.30(-0.53%) |
Aug 03, 2015 | 56.25 | 57.37 | 55.95 | 56.26 | 5,712,825 | -0.59(-1.03%) |
Jul 31, 2015 | 56.11 | 57.65 | 55.71 | 56.85 | 5,056,627 | +0.27(+0.48%) |
Jul 30, 2015 | 56.84 | 57.19 | 56.05 | 56.57 | 5,651,158 | -0.65(-1.14%) |
Jul 29, 2015 | 56.17 | 57.33 | 56.09 | 57.23 | 6,125,151 | +0.99(+1.75%) |
Jul 28, 2015 | 54.92 | 56.54 | 54.64 | 56.24 | 6,690,736 | +1.38(+2.52%) |
Jul 27, 2015 | 55.77 | 55.80 | 53.94 | 54.86 | 10,751,587 | -1.65(-2.92%) |
Jul 24, 2015 | 58.16 | 58.32 | 55.99 | 56.51 | 7,519,867 | -1.69(-2.90%) |
Jul 23, 2015 | 58.71 | 58.98 | 58.07 | 58.20 | 2,951,216 | -0.31(-0.54%) |
Jul 22, 2015 | 58.52 | 59.24 | 58.06 | 58.51 | 5,210,182 | -0.11(-0.18%) |
Jul 21, 2015 | 58.85 | 59.35 | 58.26 | 58.62 | 3,097,617 | -0.25(-0.43%) |
Jul 20, 2015 | 59.44 | 59.52 | 58.81 | 58.87 | 4,328,583 | -0.65(-1.09%) |
Jul 17, 2015 | 59.50 | 59.56 | 58.71 | 59.52 | 3,499,394 | +0.02(+0.04%) |
Jul 16, 2015 | 58.93 | 59.66 | 58.65 | 59.50 | 4,220,948 | +1.03(+1.76%) |
Jul 15, 2015 | 59.20 | 59.60 | 58.22 | 58.47 | 5,227,149 | -1.25(-2.10%) |
Jul 14, 2015 | 59.27 | 60.34 | 59.27 | 59.72 | 6,830,948 | +0.07(+0.12%) |
Jul 13, 2015 | 58.67 | 60.24 | 58.67 | 59.65 | 5,802,192 | +1.38(+2.37%) |
Jul 10, 2015 | 57.10 | 58.52 | 56.96 | 58.27 | 4,525,738 | +1.46(+2.57%) |
Jul 09, 2015 | 56.92 | 57.20 | 56.62 | 56.81 | 5,369,112 | +0.68(+1.21%) |
Jul 08, 2015 | 58.53 | 58.53 | 55.82 | 56.13 | 6,311,554 | -2.75(-4.68%) |
Jul 07, 2015 | 58.62 | 59.08 | 57.15 | 58.88 | 5,832,682 | +0.58(+0.99%) |
Jul 06, 2015 | 57.48 | 58.48 | 57.03 | 58.31 | 5,564,225 | +0.06(+0.11%) |
Jul 02, 2015 | 58.26 | 58.24 | 58.24 | 58.24 | 4,739,376 | +0.11(+0.18%) |
Jul 01, 2015 | 57.66 | 58.53 | 57.58 | 58.13 | 5,285,816 | +0.53(+0.92%) |
Jun 30, 2015 | 56.66 | 58.18 | 56.62 | 57.60 | 6,596,430 | +1.48(+2.64%) |
Jun 29, 2015 | 56.31 | 56.78 | 56.10 | 56.12 | 6,836,257 | -0.81(-1.42%) |
Jun 26, 2015 | 56.35 | 56.97 | 56.17 | 56.93 | 12,241,856 | +0.52(+0.93%) |
Jun 25, 2015 | 56.62 | 56.86 | 56.36 | 56.41 | 3,283,357 | -0.21(-0.38%) |
Jun 24, 2015 | 56.99 | 57.29 | 56.46 | 56.62 | 4,344,290 | -0.80(-1.39%) |
Jun 23, 2015 | 57.06 | 57.64 | 56.89 | 57.43 | 3,430,659 | +0.51(+0.89%) |
Jun 22, 2015 | 57.22 | 57.22 | 56.45 | 56.92 | 4,409,400 | -0.05(-0.09%) |
Jun 19, 2015 | 56.90 | 57.65 | 56.90 | 56.97 | 4,238,447 | -0.26(-0.45%) |
Jun 18, 2015 | 56.42 | 57.55 | 56.41 | 57.23 | 3,507,550 | +0.85(+1.51%) |
Jun 17, 2015 | 56.60 | 56.96 | 55.72 | 56.37 | 3,914,663 | +0.32(+0.57%) |
Jun 16, 2015 | 55.77 | 56.09 | 55.25 | 56.05 | 3,511,697 | +0.22(+0.40%) |
Jun 15, 2015 | 55.56 | 55.84 | 55.17 | 55.83 | 3,561,341 | +0.31(+0.55%) |
Jun 12, 2015 | 55.89 | 56.02 | 55.02 | 55.52 | 3,600,623 | -0.73(-1.30%) |
Jun 11, 2015 | 55.76 | 56.70 | 55.40 | 56.25 | 4,372,275 | +0.62(+1.12%) |
Jun 10, 2015 | 55.35 | 56.02 | 55.19 | 55.63 | 5,034,814 | +0.72(+1.32%) |
Jun 09, 2015 | 55.30 | 55.64 | 54.86 | 54.91 | 4,731,541 | -0.28(-0.51%) |
Jun 08, 2015 | 55.14 | 55.60 | 54.94 | 55.19 | 4,677,372 | -0.62(-1.11%) |
Jun 05, 2015 | 55.23 | 56.21 | 55.23 | 55.81 | 2,705,196 | +0.48(+0.87%) |
Jun 04, 2015 | 55.57 | 55.82 | 55.19 | 55.33 | 3,668,210 | -0.66(-1.18%) |
Jun 03, 2015 | 56.34 | 56.39 | 55.57 | 55.99 | 4,473,016 | -0.57(-1.01%) |
Jun 02, 2015 | 56.76 | 56.85 | 56.11 | 56.56 | 4,589,357 | -0.18(-0.32%) |
Jun 01, 2015 | 56.88 | 57.38 | 56.63 | 56.74 | 4,206,005 | +0.16(+0.29%) |
May 29, 2015 | 56.89 | 57.59 | 56.42 | 56.57 | 5,222,447 | -0.31(-0.55%) |
May 28, 2015 | 56.45 | 56.97 | 55.76 | 56.89 | 4,618,106 | +0.26(+0.47%) |
May 27, 2015 | 57.08 | 57.48 | 56.40 | 56.62 | 4,712,376 | -0.12(-0.21%) |
May 26, 2015 | 57.33 | 57.48 | 56.40 | 56.75 | 4,479,185 | -1.15(-1.99%) |
May 22, 2015 | 57.65 | 57.90 | 57.90 | 57.90 | 2,426,397 | -0.02(-0.04%) |
May 21, 2015 | 57.70 | 58.19 | 57.40 | 57.92 | 3,201,782 | +0.34(+0.60%) |
May 20, 2015 | 57.73 | 58.08 | 57.30 | 57.58 | 3,568,556 | -0.13(-0.22%) |
May 19, 2015 | 57.85 | 57.92 | 57.37 | 57.70 | 3,564,999 | -0.45(-0.77%) |
May 18, 2015 | 58.00 | 58.32 | 57.58 | 58.16 | 2,818,904 | +0.20(+0.35%) |
May 15, 2015 | 58.31 | 58.31 | 57.82 | 57.95 | 2,862,029 | -0.41(-0.71%) |
May 14, 2015 | 57.50 | 58.41 | 57.50 | 58.37 | 3,717,695 | +1.02(+1.77%) |
May 13, 2015 | 57.48 | 57.65 | 56.89 | 57.35 | 3,299,763 | +0.19(+0.34%) |
May 12, 2015 | 57.01 | 57.38 | 56.56 | 57.16 | 3,162,420 | -0.03(-0.05%) |
May 11, 2015 | 58.21 | 58.21 | 56.99 | 57.19 | 3,388,871 | -0.77(-1.34%) |
May 08, 2015 | 57.09 | 58.10 | 56.41 | 57.97 | 4,237,284 | +1.20(+2.11%) |
May 07, 2015 | 56.67 | 56.89 | 56.03 | 56.76 | 5,700,116 | +0.09(+0.15%) |
May 06, 2015 | 57.20 | 57.30 | 56.53 | 56.68 | 4,786,278 | -0.44(-0.77%) |
May 05, 2015 | 57.59 | 57.80 | 57.06 | 57.12 | 3,209,918 | -0.28(-0.49%) |
May 04, 2015 | 58.23 | 58.36 | 57.33 | 57.40 | 3,990,566 | -0.55(-0.94%) |
May 01, 2015 | 56.39 | 57.99 | 56.20 | 57.95 | 4,311,955 | +1.63(+2.90%) |
Apr 30, 2015 | 57.45 | 57.64 | 56.03 | 56.32 | 6,801,081 | -1.20(-2.09%) |
Apr 29, 2015 | 57.82 | 58.19 | 57.44 | 57.52 | 4,021,409 | -0.43(-0.75%) |
Apr 28, 2015 | 57.68 | 58.22 | 57.55 | 57.95 | 3,189,730 | +0.38(+0.67%) |
Apr 27, 2015 | 58.14 | 58.18 | 57.52 | 57.57 | 2,872,810 | -0.37(-0.64%) |
Apr 24, 2015 | 57.79 | 58.11 | 57.45 | 57.94 | 2,911,885 | +0.26(+0.44%) |
Apr 23, 2015 | 57.62 | 58.03 | 57.40 | 57.68 | 4,110,780 | +0.22(+0.38%) |
Apr 22, 2015 | 56.75 | 57.57 | 56.34 | 57.46 | 3,974,642 | +1.01(+1.79%) |
Apr 21, 2015 | 56.31 | 56.55 | 55.88 | 56.45 | 3,461,698 | +0.14(+0.25%) |
Apr 20, 2015 | 55.57 | 56.57 | 55.47 | 56.31 | 3,689,424 | +0.92(+1.65%) |
Apr 17, 2015 | 55.86 | 55.94 | 55.21 | 55.39 | 3,395,349 | -0.87(-1.55%) |
Apr 16, 2015 | 55.97 | 56.43 | 55.48 | 56.27 | 3,584,933 | +0.21(+0.38%) |
Apr 15, 2015 | 55.35 | 56.23 | 55.32 | 56.05 | 4,210,719 | +0.79(+1.43%) |
Apr 14, 2015 | 55.09 | 55.56 | 54.88 | 55.27 | 4,849,923 | +0.64(+1.17%) |
Apr 13, 2015 | 55.71 | 55.73 | 54.27 | 54.63 | 5,628,498 | -1.00(-1.80%) |
Apr 10, 2015 | 55.39 | 55.77 | 55.07 | 55.63 | 3,247,846 | +0.38(+0.68%) |
Apr 09, 2015 | 54.88 | 55.32 | 54.54 | 55.25 | 5,031,283 | +0.28(+0.52%) |
Apr 08, 2015 | 55.43 | 55.96 | 54.80 | 54.97 | 3,312,873 | -0.26(-0.46%) |
Apr 07, 2015 | 55.84 | 55.99 | 55.17 | 55.22 | 3,909,508 | -0.55(-0.99%) |
Apr 06, 2015 | 55.74 | 56.34 | 55.26 | 55.78 | 4,591,704 | +0.27(+0.49%) |
Apr 02, 2015 | 56.30 | 55.51 | 55.51 | 55.51 | 6,231,145 | -1.26(-2.21%) |
Apr 01, 2015 | 56.15 | 57.02 | 56.05 | 56.76 | 4,587,380 | +0.95(+1.70%) |
Mar 31, 2015 | 55.71 | 56.37 | 55.67 | 55.81 | 3,824,433 | -0.68(-1.21%) |
Mar 30, 2015 | 55.57 | 56.84 | 55.56 | 56.50 | 4,275,062 | +1.38(+2.51%) |
Mar 27, 2015 | 55.82 | 55.98 | 54.90 | 55.11 | 2,786,982 | -0.59(-1.06%) |
Mar 26, 2015 | 56.59 | 56.76 | 55.67 | 55.70 | 2,866,932 | -0.40(-0.71%) |
Mar 25, 2015 | 55.81 | 56.86 | 55.62 | 56.10 | 5,823,288 | +0.97(+1.76%) |
Mar 24, 2015 | 55.66 | 55.76 | 54.95 | 55.12 | 3,095,907 | -0.64(-1.15%) |
Mar 23, 2015 | 56.10 | 56.45 | 55.76 | 55.76 | 3,869,074 | -0.23(-0.42%) |
Mar 20, 2015 | 55.17 | 56.01 | 54.68 | 56.00 | 7,283,925 | +0.96(+1.74%) |
Mar 19, 2015 | 54.83 | 55.30 | 54.46 | 55.04 | 3,728,259 | -0.43(-0.78%) |
Mar 18, 2015 | 53.71 | 55.81 | 53.51 | 55.47 | 6,662,840 | +1.54(+2.86%) |
Mar 17, 2015 | 53.68 | 54.17 | 53.07 | 53.93 | 3,709,043 | -0.24(-0.45%) |
Mar 16, 2015 | 52.77 | 54.19 | 52.59 | 54.17 | 3,480,694 | +1.17(+2.21%) |
Mar 13, 2015 | 52.65 | 53.09 | 52.22 | 53.00 | 4,012,065 | +0.34(+0.65%) |
Mar 12, 2015 | 53.33 | 53.90 | 52.55 | 52.66 | 4,169,596 | -0.28(-0.52%) |
Mar 11, 2015 | 52.75 | 53.26 | 52.66 | 52.94 | 3,411,322 | +0.37(+0.70%) |
Mar 10, 2015 | 53.85 | 53.85 | 52.56 | 52.57 | 4,923,643 | -1.60(-2.96%) |
Mar 09, 2015 | 53.57 | 55.01 | 53.57 | 54.17 | 5,112,244 | +0.66(+1.23%) |
Mar 06, 2015 | 54.08 | 54.89 | 53.36 | 53.51 | 5,184,814 | -1.08(-1.98%) |
Mar 05, 2015 | 55.53 | 55.64 | 54.57 | 54.59 | 3,833,356 | -0.77(-1.39%) |
Mar 04, 2015 | 55.17 | 55.44 | 54.73 | 55.36 | 3,098,054 | -0.09(-0.17%) |
Mar 03, 2015 | 55.05 | 55.65 | 55.02 | 55.45 | 4,733,264 | +0.77(+1.42%) |
Mar 02, 2015 | 55.71 | 55.67 | 54.08 | 54.68 | 8,416,123 | -1.04(-1.86%) |
Feb 27, 2015 | 56.88 | 57.12 | 55.70 | 55.71 | 6,050,695 | -1.14(-2.00%) |
Feb 26, 2015 | 56.09 | 56.94 | 55.66 | 56.85 | 6,027,046 | +0.69(+1.23%) |
Feb 25, 2015 | 56.72 | 57.23 | 56.03 | 56.16 | 4,167,999 | -0.65(-1.14%) |
Feb 24, 2015 | 56.60 | 56.86 | 55.62 | 56.81 | 6,256,681 | +0.48(+0.84%) |
Feb 23, 2015 | 54.50 | 56.42 | 54.50 | 56.33 | 5,330,929 | +1.41(+2.57%) |
Feb 20, 2015 | 55.05 | 55.51 | 54.16 | 54.92 | 6,430,915 | -0.06(-0.12%) |
Feb 19, 2015 | 53.59 | 55.30 | 53.21 | 54.98 | 6,476,503 | +1.05(+1.95%) |
Feb 18, 2015 | 53.97 | 54.40 | 53.60 | 53.93 | 5,629,904 | -0.67(-1.24%) |
Feb 17, 2015 | 54.24 | 54.88 | 53.87 | 54.61 | 4,962,098 | +0.20(+0.37%) |
Feb 13, 2015 | 53.80 | 54.41 | 54.41 | 54.41 | 4,899,632 | +1.07(+2.01%) |
Feb 12, 2015 | 53.07 | 53.48 | 52.60 | 53.34 | 3,828,481 | +1.01(+1.93%) |
Feb 11, 2015 | 52.85 | 52.91 | 51.73 | 52.33 | 5,849,330 | -1.04(-1.96%) |
Feb 10, 2015 | 53.04 | 53.50 | 52.08 | 53.37 | 4,736,381 | -0.18(-0.34%) |
Feb 09, 2015 | 53.79 | 54.04 | 53.38 | 53.55 | 3,918,846 | -0.12(-0.22%) |
Feb 06, 2015 | 53.12 | 54.04 | 52.97 | 53.67 | 5,093,095 | +0.63(+1.18%) |
Feb 05, 2015 | 53.11 | 53.53 | 52.43 | 53.05 | 4,273,617 | +0.56(+1.06%) |
Feb 04, 2015 | 52.07 | 52.99 | 51.66 | 52.49 | 7,589,236 | -0.32(-0.61%) |
Feb 03, 2015 | 52.00 | 52.86 | 51.72 | 52.81 | 9,475,307 | +1.47(+2.86%) |
Feb 02, 2015 | 50.30 | 51.35 | 49.42 | 51.35 | 6,832,117 | +1.75(+3.53%) |
Jan 30, 2015 | 49.18 | 50.27 | 48.86 | 49.60 | 8,214,135 | -0.11(-0.23%) |
Jan 29, 2015 | 49.34 | 49.86 | 48.44 | 49.71 | 8,237,616 | +1.49(+3.09%) |
Jan 28, 2015 | 49.23 | 49.41 | 48.19 | 48.22 | 8,561,959 | -0.87(-1.77%) |
Jan 27, 2015 | 47.75 | 49.22 | 47.62 | 49.09 | 6,247,862 | +0.85(+1.75%) |
Jan 26, 2015 | 48.41 | 48.70 | 47.69 | 48.24 | 5,883,457 | -0.08(-0.18%) |
Jan 23, 2015 | 47.59 | 48.80 | 47.24 | 48.33 | 6,617,811 | +0.85(+1.80%) |
Jan 22, 2015 | 47.14 | 47.67 | 46.53 | 47.47 | 7,799,894 | +0.75(+1.60%) |
Jan 21, 2015 | 45.33 | 46.99 | 44.93 | 46.73 | 10,078,671 | +1.86(+4.13%) |
Jan 20, 2015 | 43.58 | 44.94 | 43.09 | 44.87 | 11,335,610 | +1.97(+4.59%) |
Jan 16, 2015 | 41.61 | 43.08 | 41.61 | 42.90 | 7,058,730 | +1.23(+2.94%) |
Jan 15, 2015 | 42.49 | 42.67 | 41.39 | 41.68 | 7,842,118 | -0.23(-0.56%) |
Jan 14, 2015 | 42.77 | 43.01 | 40.44 | 41.91 | 16,462,181 | -1.47(-3.38%) |
Jan 13, 2015 | 45.36 | 45.70 | 43.28 | 43.38 | 12,593,827 | -1.93(-4.27%) |
Jan 12, 2015 | 46.89 | 46.92 | 45.02 | 45.31 | 7,418,293 | -2.17(-4.56%) |
Jan 09, 2015 | 48.18 | 48.31 | 47.04 | 47.47 | 6,292,307 | -1.11(-2.29%) |
Jan 08, 2015 | 47.33 | 48.60 | 46.97 | 48.59 | 7,702,314 | +1.82(+3.89%) |
Jan 07, 2015 | 47.09 | 47.88 | 46.48 | 46.77 | 7,880,561 | +0.20(+0.44%) |
Jan 06, 2015 | 47.72 | 48.50 | 46.56 | 46.56 | 8,217,087 | -1.34(-2.80%) |
Jan 05, 2015 | 50.25 | 50.49 | 47.35 | 47.90 | 8,344,377 | -3.08(-6.05%) |
Jan 02, 2015 | 50.51 | 51.10 | 50.04 | 50.99 | 3,608,690 | +0.42(+0.82%) |
Dec 31, 2014 | 51.28 | 50.57 | 50.57 | 50.57 | 3,765,160 | -0.86(-1.67%) |
Dec 30, 2014 | 51.35 | 51.92 | 50.92 | 51.43 | 4,457,622 | +0.07(+0.14%) |
Dec 29, 2014 | 51.49 | 51.75 | 50.85 | 51.36 | 4,225,102 | +0.12(+0.23%) |
Dec 26, 2014 | 51.02 | 51.73 | 50.85 | 51.24 | 2,612,865 | +0.39(+0.76%) |
Dec 24, 2014 | 50.85 | 50.85 | 50.85 | 50.85 | 2,963,383 | -0.32(-0.63%) |
Dec 23, 2014 | 50.42 | 51.30 | 50.29 | 51.18 | 5,270,811 | +0.94(+1.87%) |
Dec 22, 2014 | 50.12 | 50.54 | 49.58 | 50.24 | 5,019,236 | -0.41(-0.81%) |
Dec 19, 2014 | 49.09 | 50.70 | 48.72 | 50.65 | 9,466,838 | +1.96(+4.03%) |
Dec 18, 2014 | 49.30 | 49.58 | 47.14 | 48.69 | 7,450,661 | +0.47(+0.98%) |
Dec 17, 2014 | 47.10 | 48.77 | 46.99 | 48.21 | 6,420,065 | +0.93(+1.97%) |
Dec 16, 2014 | 45.56 | 48.41 | 45.15 | 47.28 | 8,802,377 | +1.38(+3.00%) |
Dec 15, 2014 | 47.01 | 47.55 | 45.75 | 45.91 | 12,981,611 | -0.42(-0.90%) |
Dec 12, 2014 | 46.76 | 47.34 | 46.06 | 46.32 | 6,277,787 | -0.80(-1.71%) |
Dec 11, 2014 | 47.33 | 48.05 | 46.99 | 47.13 | 6,725,694 | -0.20(-0.43%) |
Dec 10, 2014 | 47.70 | 48.21 | 46.85 | 47.33 | 7,925,203 | -1.20(-2.47%) |
Dec 09, 2014 | 48.36 | 48.76 | 47.65 | 48.53 | 7,469,039 | -0.08(-0.17%) |
Dec 08, 2014 | 50.94 | 51.23 | 48.46 | 48.62 | 9,511,733 | -2.88(-5.60%) |
Dec 05, 2014 | 52.77 | 53.03 | 51.43 | 51.50 | 6,029,063 | -1.38(-2.60%) |
Dec 04, 2014 | 52.43 | 53.07 | 51.92 | 52.88 | 5,550,175 | +0.10(+0.19%) |
Dec 03, 2014 | 52.06 | 53.08 | 52.04 | 52.78 | 4,637,074 | +0.75(+1.45%) |
Dec 02, 2014 | 50.61 | 52.40 | 50.61 | 52.02 | 7,325,472 | +1.34(+2.64%) |
Dec 01, 2014 | 51.49 | 52.00 | 50.13 | 50.68 | 10,559,502 | -0.82(-1.59%) |
Nov 28, 2014 | 55.30 | 55.44 | 51.32 | 51.50 | 7,517,069 | -4.42(-7.90%) |
Nov 26, 2014 | 56.12 | 55.92 | 55.92 | 55.92 | 6,215,577 | -0.18(-0.33%) |
Nov 25, 2014 | 56.26 | 56.54 | 55.73 | 56.10 | 4,903,798 | +0.08(+0.15%) |
Nov 24, 2014 | 55.81 | 56.35 | 55.76 | 56.02 | 4,220,363 | +0.00(+0.00%) |
Nov 21, 2014 | 55.73 | 56.65 | 55.17 | 56.02 | 7,558,656 | +1.12(+2.04%) |
Nov 20, 2014 | 53.26 | 55.01 | 53.25 | 54.89 | 6,791,154 | +1.45(+2.72%) |
Nov 19, 2014 | 52.29 | 53.66 | 52.04 | 53.44 | 6,693,418 | +1.28(+2.45%) |
Nov 18, 2014 | 51.59 | 52.57 | 51.36 | 52.16 | 6,706,316 | +0.83(+1.62%) |
Nov 17, 2014 | 50.63 | 51.57 | 50.63 | 51.33 | 6,135,753 | +0.71(+1.39%) |
Nov 14, 2014 | 50.03 | 50.67 | 49.94 | 50.63 | 10,830,595 | +0.67(+1.34%) |
Nov 13, 2014 | 51.23 | 51.29 | 49.53 | 49.96 | 7,682,352 | -1.56(-3.03%) |
Nov 12, 2014 | 51.47 | 52.34 | 51.38 | 51.52 | 5,251,282 | -0.07(-0.14%) |
Nov 11, 2014 | 52.46 | 52.64 | 51.30 | 51.59 | 5,675,765 | -0.60(-1.15%) |
Nov 10, 2014 | 52.54 | 52.96 | 52.10 | 52.19 | 4,756,820 | -0.14(-0.27%) |
Nov 07, 2014 | 52.75 | 52.95 | 52.03 | 52.33 | 7,799,878 | -0.50(-0.95%) |
Nov 06, 2014 | 52.67 | 52.99 | 52.06 | 52.83 | 5,710,950 | +0.48(+0.91%) |
Nov 05, 2014 | 52.47 | 53.50 | 51.61 | 52.36 | 7,750,703 | +0.18(+0.34%) |
Nov 04, 2014 | 53.25 | 53.55 | 51.47 | 52.18 | 8,583,677 | -1.53(-2.86%) |
Nov 03, 2014 | 54.96 | 55.24 | 53.51 | 53.72 | 7,885,127 | -1.27(-2.32%) |
Oct 31, 2014 | 54.43 | 55.17 | 53.69 | 54.99 | 5,494,222 | +0.77(+1.42%) |
Oct 30, 2014 | 53.48 | 54.34 | 52.98 | 54.22 | 5,348,840 | +0.71(+1.32%) |
Oct 29, 2014 | 55.03 | 55.32 | 52.97 | 53.51 | 6,166,193 | -0.80(-1.47%) |
Oct 28, 2014 | 53.13 | 54.44 | 52.66 | 54.31 | 10,820,841 | +1.44(+2.72%) |
Oct 27, 2014 | 52.99 | 53.32 | 53.58 | 52.88 | 6,131,875 | -0.71(-1.32%) |
Oct 24, 2014 | 53.34 | 53.64 | 52.43 | 53.58 | 4,175,238 | +0.26(+0.49%) |
Oct 23, 2014 | 53.53 | 53.99 | 53.21 | 53.32 | 4,600,953 | +0.51(+0.97%) |
Oct 22, 2014 | 53.76 | 54.33 | 52.78 | 52.81 | 7,404,163 | -0.99(-1.85%) |
Oct 21, 2014 | 52.08 | 54.00 | 51.09 | 53.81 | 9,628,842 | +3.12(+6.16%) |
Oct 20, 2014 | 50.27 | 50.76 | 50.27 | 50.68 | 4,989,890 | +0.10(+0.19%) |
Oct 17, 2014 | 49.52 | 51.14 | 49.17 | 50.58 | 11,732,010 | +1.75(+3.59%) |
Oct 16, 2014 | 47.26 | 49.40 | 46.32 | 48.83 | 12,748,266 | +1.27(+2.68%) |
Oct 15, 2014 | 48.91 | 49.64 | 46.40 | 47.56 | 16,284,605 | -1.89(-3.82%) |
Oct 14, 2014 | 51.50 | 51.95 | 49.11 | 49.45 | 13,374,693 | -1.72(-3.37%) |
Oct 13, 2014 | 53.23 | 54.04 | 51.03 | 51.17 | 7,388,809 | -2.29(-4.28%) |
Oct 10, 2014 | 53.76 | 54.45 | 52.41 | 53.46 | 6,712,194 | -0.20(-0.38%) |
Oct 09, 2014 | 55.32 | 55.60 | 53.63 | 53.67 | 5,096,810 | -1.79(-3.22%) |
Oct 08, 2014 | 54.52 | 55.49 | 53.60 | 55.45 | 6,258,857 | +1.27(+2.34%) |
Oct 07, 2014 | 54.35 | 55.20 | 54.05 | 54.19 | 5,216,443 | +0.00(+0.00%) |
Oct 06, 2014 | 54.43 | 54.72 | 53.73 | 54.19 | 3,683,072 | -0.20(-0.37%) |
Oct 03, 2014 | 54.80 | 54.84 | 53.97 | 54.39 | 6,918,092 | -0.08(-0.15%) |
Oct 02, 2014 | 55.47 | 55.61 | 53.20 | 54.47 | 12,774,452 | -1.31(-2.35%) |