Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 60.94 | 61.34 | 60.08 | 60.74 | 1,656,013 | +0.53(+0.87%) |
Sep 29, 2015 | 59.72 | 60.30 | 59.53 | 60.21 | 1,672,953 | +0.59(+0.99%) |
Sep 28, 2015 | 61.57 | 61.75 | 59.60 | 59.62 | 1,647,049 | -2.15(-3.47%) |
Sep 25, 2015 | 62.31 | 62.51 | 61.42 | 61.77 | 1,233,331 | -0.07(-0.12%) |
Sep 24, 2015 | 62.10 | 62.34 | 61.44 | 61.84 | 1,265,835 | -0.86(-1.37%) |
Sep 23, 2015 | 61.80 | 62.82 | 61.48 | 62.70 | 1,472,536 | +0.94(+1.52%) |
Sep 22, 2015 | 62.35 | 62.38 | 61.39 | 61.76 | 1,590,146 | -1.24(-1.97%) |
Sep 21, 2015 | 62.02 | 63.32 | 61.98 | 63.00 | 1,257,158 | +1.27(+2.05%) |
Sep 18, 2015 | 62.03 | 62.88 | 61.61 | 61.73 | 2,592,880 | -1.01(-1.62%) |
Sep 17, 2015 | 63.35 | 63.82 | 62.59 | 62.75 | 1,582,696 | -0.57(-0.90%) |
Sep 16, 2015 | 63.23 | 63.63 | 63.12 | 63.32 | 1,014,578 | +0.05(+0.09%) |
Sep 15, 2015 | 62.47 | 63.52 | 62.16 | 63.26 | 887,024 | +1.02(+1.64%) |
Sep 14, 2015 | 62.80 | 62.91 | 62.04 | 62.24 | 1,266,920 | -0.56(-0.89%) |
Sep 11, 2015 | 61.95 | 62.88 | 61.48 | 62.80 | 1,366,693 | +0.81(+1.31%) |
Sep 10, 2015 | 61.23 | 62.35 | 61.22 | 61.99 | 1,790,201 | +0.71(+1.16%) |
Sep 09, 2015 | 62.85 | 63.15 | 61.19 | 61.28 | 912,560 | -1.29(-2.06%) |
Sep 08, 2015 | 61.43 | 62.57 | 61.23 | 62.57 | 1,099,084 | +2.07(+3.43%) |
Sep 04, 2015 | 60.71 | 60.49 | 60.49 | 60.49 | 1,405,973 | -0.98(-1.60%) |
Sep 03, 2015 | 61.56 | 61.95 | 61.23 | 61.48 | 1,859,532 | +0.28(+0.46%) |
Sep 02, 2015 | 61.25 | 61.37 | 60.40 | 61.20 | 2,037,644 | +0.69(+1.13%) |
Sep 01, 2015 | 61.10 | 61.75 | 60.02 | 60.51 | 2,416,402 | -1.79(-2.87%) |
Aug 31, 2015 | 62.86 | 63.06 | 62.15 | 62.30 | 1,372,270 | -1.10(-1.74%) |
Aug 28, 2015 | 63.36 | 63.58 | 62.87 | 63.40 | 2,032,352 | -0.01(-0.01%) |
Aug 27, 2015 | 63.16 | 63.66 | 62.23 | 63.41 | 1,646,791 | +0.76(+1.21%) |
Aug 26, 2015 | 60.56 | 62.75 | 59.91 | 62.65 | 3,246,061 | +3.68(+6.24%) |
Aug 25, 2015 | 61.14 | 61.17 | 58.92 | 58.97 | 2,735,985 | -0.54(-0.91%) |
Aug 24, 2015 | 59.78 | 61.60 | 58.82 | 59.51 | 3,490,661 | -3.02(-4.83%) |
Aug 21, 2015 | 64.00 | 64.49 | 62.47 | 62.53 | 3,290,544 | -1.80(-2.79%) |
Aug 20, 2015 | 64.66 | 65.22 | 64.33 | 64.33 | 2,042,744 | -0.50(-0.77%) |
Aug 19, 2015 | 64.60 | 65.17 | 64.13 | 64.82 | 2,064,092 | +0.13(+0.20%) |
Aug 18, 2015 | 64.48 | 64.72 | 64.26 | 64.70 | 1,238,358 | +0.24(+0.38%) |
Aug 17, 2015 | 63.42 | 64.62 | 63.33 | 64.45 | 2,051,488 | +1.06(+1.68%) |
Aug 14, 2015 | 63.13 | 63.48 | 62.87 | 63.39 | 1,413,181 | +0.10(+0.16%) |
Aug 13, 2015 | 63.83 | 64.01 | 63.10 | 63.29 | 2,655,780 | -0.53(-0.83%) |
Aug 12, 2015 | 61.86 | 63.95 | 61.40 | 63.82 | 7,067,238 | +5.12(+8.73%) |
Aug 11, 2015 | 58.55 | 58.89 | 58.27 | 58.70 | 1,097,593 | -0.41(-0.69%) |
Aug 10, 2015 | 58.78 | 59.26 | 58.64 | 59.10 | 886,729 | +0.68(+1.16%) |
Aug 07, 2015 | 58.27 | 58.49 | 58.01 | 58.43 | 714,114 | +0.08(+0.14%) |
Aug 06, 2015 | 59.32 | 59.35 | 58.24 | 58.35 | 649,725 | -0.96(-1.61%) |
Aug 05, 2015 | 59.09 | 59.52 | 59.05 | 59.30 | 834,870 | +0.41(+0.70%) |
Aug 04, 2015 | 59.08 | 59.40 | 58.80 | 58.89 | 837,653 | -0.19(-0.32%) |
Aug 03, 2015 | 59.09 | 59.28 | 58.34 | 59.08 | 1,114,814 | +0.05(+0.09%) |
Jul 31, 2015 | 59.69 | 59.69 | 58.71 | 59.02 | 1,874,764 | -0.38(-0.64%) |
Jul 30, 2015 | 56.92 | 60.12 | 56.46 | 59.40 | 8,254,950 | +2.35(+4.13%) |
Jul 29, 2015 | 56.25 | 57.14 | 56.20 | 57.05 | 986,703 | +0.74(+1.31%) |
Jul 28, 2015 | 56.28 | 56.39 | 55.78 | 56.31 | 1,538,101 | +0.26(+0.47%) |
Jul 27, 2015 | 56.22 | 56.25 | 55.54 | 56.05 | 1,697,907 | -0.46(-0.81%) |
Jul 24, 2015 | 56.39 | 56.79 | 56.07 | 56.51 | 1,432,054 | +0.05(+0.10%) |
Jul 23, 2015 | 57.67 | 58.05 | 56.00 | 56.45 | 3,299,723 | -1.40(-2.42%) |
Jul 22, 2015 | 57.54 | 57.99 | 57.42 | 57.85 | 1,232,481 | +0.30(+0.52%) |
Jul 21, 2015 | 57.87 | 58.17 | 57.43 | 57.55 | 1,071,231 | -0.41(-0.72%) |
Jul 20, 2015 | 57.90 | 58.36 | 57.84 | 57.97 | 959,211 | +0.15(+0.27%) |
Jul 17, 2015 | 58.32 | 58.32 | 57.65 | 57.81 | 755,767 | -0.37(-0.64%) |
Jul 16, 2015 | 58.17 | 58.34 | 57.75 | 58.18 | 2,408,296 | +0.32(+0.55%) |
Jul 15, 2015 | 57.95 | 58.18 | 57.75 | 57.87 | 751,096 | -0.01(-0.02%) |
Jul 14, 2015 | 57.76 | 57.98 | 57.51 | 57.88 | 788,918 | +0.13(+0.22%) |
Jul 13, 2015 | 57.69 | 57.82 | 57.50 | 57.75 | 1,380,005 | +0.41(+0.71%) |
Jul 10, 2015 | 56.83 | 57.53 | 56.75 | 57.35 | 1,068,700 | +1.12(+1.99%) |
Jul 09, 2015 | 56.31 | 56.60 | 56.14 | 56.23 | 980,947 | +0.68(+1.22%) |
Jul 08, 2015 | 56.05 | 56.34 | 55.55 | 55.55 | 922,822 | -1.01(-1.79%) |
Jul 07, 2015 | 56.49 | 56.62 | 55.72 | 56.56 | 807,007 | +0.16(+0.29%) |
Jul 06, 2015 | 55.76 | 56.45 | 55.62 | 56.40 | 1,045,718 | +0.14(+0.24%) |
Jul 02, 2015 | 56.39 | 56.26 | 56.26 | 56.26 | 772,659 | +0.05(+0.08%) |
Jul 01, 2015 | 56.06 | 56.36 | 55.91 | 56.22 | 954,838 | +0.47(+0.84%) |
Jun 30, 2015 | 56.74 | 56.74 | 55.65 | 55.75 | 1,456,381 | -0.55(-0.98%) |
Jun 29, 2015 | 56.82 | 57.00 | 56.23 | 56.30 | 1,615,032 | -0.87(-1.51%) |
Jun 26, 2015 | 57.06 | 57.22 | 56.87 | 57.16 | 2,791,646 | +0.22(+0.38%) |
Jun 25, 2015 | 57.29 | 57.36 | 56.86 | 56.95 | 865,556 | -0.15(-0.27%) |
Jun 24, 2015 | 57.87 | 57.90 | 57.10 | 57.10 | 766,343 | -0.88(-1.51%) |
Jun 23, 2015 | 58.33 | 58.37 | 57.87 | 57.98 | 978,086 | -0.29(-0.50%) |
Jun 22, 2015 | 57.96 | 58.57 | 57.83 | 58.27 | 1,064,049 | +0.59(+1.02%) |
Jun 19, 2015 | 57.26 | 57.78 | 57.19 | 57.68 | 1,503,804 | +0.49(+0.85%) |
Jun 18, 2015 | 56.90 | 57.27 | 56.73 | 57.19 | 1,610,550 | +0.41(+0.73%) |
Jun 17, 2015 | 57.05 | 57.10 | 56.51 | 56.78 | 718,551 | -0.08(-0.14%) |
Jun 16, 2015 | 56.69 | 57.07 | 56.50 | 56.86 | 1,295,872 | +0.15(+0.27%) |
Jun 15, 2015 | 56.50 | 56.79 | 56.08 | 56.70 | 1,163,856 | -0.36(-0.63%) |
Jun 12, 2015 | 57.47 | 57.60 | 57.00 | 57.07 | 974,882 | -0.58(-1.00%) |
Jun 11, 2015 | 56.87 | 57.84 | 56.69 | 57.64 | 1,941,512 | +1.46(+2.61%) |
Jun 10, 2015 | 55.71 | 56.34 | 55.69 | 56.18 | 622,404 | +0.66(+1.20%) |
Jun 09, 2015 | 55.71 | 55.85 | 55.37 | 55.51 | 1,134,731 | -0.16(-0.29%) |
Jun 08, 2015 | 55.78 | 56.12 | 55.56 | 55.68 | 1,180,305 | -0.21(-0.37%) |
Jun 05, 2015 | 55.42 | 55.98 | 55.29 | 55.88 | 1,780,136 | +0.38(+0.68%) |
Jun 04, 2015 | 55.87 | 56.06 | 55.45 | 55.50 | 1,350,959 | -0.66(-1.18%) |
Jun 03, 2015 | 56.37 | 56.52 | 56.05 | 56.17 | 1,037,264 | +0.07(+0.13%) |
Jun 02, 2015 | 56.07 | 56.23 | 55.75 | 56.10 | 1,422,424 | -0.16(-0.29%) |
Jun 01, 2015 | 56.38 | 56.64 | 55.77 | 56.26 | 1,788,203 | -0.07(-0.13%) |
May 29, 2015 | 56.87 | 57.01 | 56.22 | 56.33 | 1,723,002 | -0.63(-1.10%) |
May 28, 2015 | 57.01 | 57.19 | 56.67 | 56.96 | 976,939 | -0.16(-0.28%) |
May 27, 2015 | 57.06 | 57.20 | 56.77 | 57.12 | 1,712,974 | +0.30(+0.52%) |
May 26, 2015 | 57.62 | 57.71 | 56.72 | 56.83 | 1,143,768 | -1.01(-1.74%) |
May 22, 2015 | 57.87 | 57.83 | 57.83 | 57.83 | 884,326 | -0.15(-0.26%) |
May 21, 2015 | 58.04 | 58.24 | 57.93 | 57.98 | 738,918 | -0.22(-0.37%) |
May 20, 2015 | 58.38 | 58.57 | 58.07 | 58.20 | 719,371 | +0.00(+0.00%) |
May 19, 2015 | 58.23 | 58.37 | 58.00 | 58.20 | 934,605 | +0.12(+0.20%) |
May 18, 2015 | 57.80 | 58.18 | 57.68 | 58.08 | 964,405 | +0.18(+0.31%) |
May 15, 2015 | 58.01 | 58.26 | 57.73 | 57.90 | 1,169,108 | -0.09(-0.16%) |
May 14, 2015 | 57.65 | 58.05 | 57.51 | 57.99 | 1,498,321 | +0.62(+1.08%) |
May 13, 2015 | 57.51 | 58.07 | 57.28 | 57.37 | 1,155,616 | -0.13(-0.22%) |
May 12, 2015 | 57.54 | 57.64 | 57.19 | 57.50 | 1,757,598 | -0.49(-0.84%) |
May 11, 2015 | 58.28 | 58.65 | 57.99 | 57.98 | 981,812 | -0.49(-0.83%) |
May 08, 2015 | 58.16 | 59.03 | 58.16 | 58.47 | 1,455,978 | +0.92(+1.59%) |
May 07, 2015 | 57.05 | 57.79 | 56.97 | 57.55 | 1,528,426 | +0.52(+0.91%) |
May 06, 2015 | 57.12 | 57.46 | 56.70 | 57.03 | 1,508,036 | +0.10(+0.17%) |
May 05, 2015 | 56.62 | 57.09 | 56.59 | 56.93 | 2,347,727 | +0.11(+0.19%) |
May 04, 2015 | 56.91 | 57.21 | 56.66 | 56.83 | 1,814,665 | +0.13(+0.22%) |
May 01, 2015 | 56.33 | 56.74 | 55.86 | 56.70 | 2,244,411 | +0.56(+0.99%) |
Apr 30, 2015 | 54.76 | 57.31 | 54.62 | 56.14 | 4,546,177 | -1.49(-2.59%) |
Apr 29, 2015 | 57.60 | 58.03 | 57.51 | 57.63 | 1,821,413 | -0.12(-0.20%) |
Apr 28, 2015 | 57.37 | 57.87 | 57.07 | 57.75 | 1,628,069 | +0.24(+0.42%) |
Apr 27, 2015 | 57.84 | 57.84 | 57.36 | 57.51 | 1,550,767 | -0.09(-0.16%) |
Apr 24, 2015 | 57.97 | 57.98 | 57.48 | 57.60 | 1,275,859 | -0.36(-0.62%) |
Apr 23, 2015 | 57.64 | 58.10 | 57.49 | 57.96 | 1,475,419 | +0.21(+0.36%) |
Apr 22, 2015 | 57.60 | 58.11 | 57.27 | 57.75 | 1,806,006 | +0.17(+0.30%) |
Apr 21, 2015 | 57.54 | 58.26 | 57.54 | 57.58 | 2,131,893 | +0.13(+0.23%) |
Apr 20, 2015 | 57.17 | 57.76 | 57.11 | 57.45 | 2,228,162 | +0.55(+0.96%) |
Apr 17, 2015 | 57.15 | 57.25 | 56.55 | 56.90 | 2,651,483 | -0.67(-1.17%) |
Apr 16, 2015 | 57.69 | 58.06 | 57.34 | 57.57 | 1,947,406 | -0.21(-0.36%) |
Apr 15, 2015 | 58.01 | 58.36 | 57.44 | 57.78 | 2,753,274 | -0.05(-0.08%) |
Apr 14, 2015 | 58.07 | 58.40 | 57.69 | 57.82 | 2,412,874 | -0.30(-0.51%) |
Apr 13, 2015 | 58.59 | 59.06 | 57.99 | 58.12 | 2,730,291 | -0.73(-1.24%) |
Apr 10, 2015 | 59.18 | 59.36 | 56.84 | 58.85 | 7,701,359 | -2.32(-3.79%) |
Apr 09, 2015 | 61.57 | 61.59 | 60.87 | 61.16 | 1,024,552 | -0.39(-0.63%) |
Apr 08, 2015 | 60.95 | 61.55 | 60.95 | 61.55 | 848,709 | +0.56(+0.91%) |
Apr 07, 2015 | 61.16 | 61.39 | 60.94 | 60.99 | 809,628 | -0.23(-0.38%) |
Apr 06, 2015 | 60.56 | 61.52 | 60.50 | 61.23 | 1,319,995 | +0.06(+0.10%) |
Apr 02, 2015 | 60.92 | 61.16 | 61.16 | 61.16 | 1,029,246 | +0.34(+0.56%) |
Apr 01, 2015 | 61.04 | 61.13 | 60.35 | 60.82 | 1,123,164 | -0.32(-0.53%) |
Mar 31, 2015 | 61.14 | 61.61 | 60.94 | 61.15 | 819,440 | -0.20(-0.32%) |
Mar 30, 2015 | 60.72 | 61.61 | 60.69 | 61.34 | 845,875 | +1.09(+1.80%) |
Mar 27, 2015 | 60.42 | 60.81 | 59.96 | 60.26 | 1,280,172 | -0.31(-0.52%) |
Mar 26, 2015 | 60.46 | 60.84 | 60.09 | 60.57 | 1,054,049 | -0.11(-0.18%) |
Mar 25, 2015 | 61.20 | 61.26 | 60.67 | 60.68 | 2,261,036 | -0.54(-0.88%) |
Mar 24, 2015 | 61.44 | 61.63 | 61.07 | 61.22 | 1,439,568 | -0.35(-0.57%) |
Mar 23, 2015 | 61.35 | 61.89 | 61.15 | 61.57 | 1,024,049 | +0.18(+0.29%) |
Mar 20, 2015 | 61.25 | 61.76 | 60.82 | 61.39 | 1,749,545 | +0.65(+1.06%) |
Mar 19, 2015 | 60.64 | 60.88 | 60.37 | 60.74 | 734,236 | +0.11(+0.18%) |
Mar 18, 2015 | 59.42 | 60.91 | 59.39 | 60.63 | 1,082,375 | +1.02(+1.72%) |
Mar 17, 2015 | 59.48 | 59.85 | 59.34 | 59.61 | 650,932 | -0.26(-0.44%) |
Mar 16, 2015 | 59.03 | 59.88 | 58.95 | 59.87 | 985,149 | +1.20(+2.05%) |
Mar 13, 2015 | 59.31 | 59.46 | 58.35 | 58.67 | 903,875 | -0.62(-1.05%) |
Mar 12, 2015 | 57.94 | 59.30 | 57.94 | 59.29 | 1,215,155 | +1.48(+2.55%) |
Mar 11, 2015 | 58.20 | 58.38 | 57.72 | 57.81 | 1,136,230 | -0.45(-0.77%) |
Mar 10, 2015 | 59.30 | 59.32 | 58.25 | 58.26 | 1,050,970 | -1.36(-2.28%) |
Mar 09, 2015 | 59.08 | 59.75 | 59.08 | 59.62 | 754,493 | +0.47(+0.79%) |
Mar 06, 2015 | 59.87 | 59.98 | 59.04 | 59.15 | 904,003 | -1.03(-1.71%) |
Mar 05, 2015 | 60.21 | 60.29 | 59.82 | 60.18 | 646,499 | +0.21(+0.36%) |
Mar 04, 2015 | 60.25 | 60.50 | 59.69 | 59.97 | 881,319 | -0.54(-0.89%) |
Mar 03, 2015 | 60.76 | 60.84 | 60.24 | 60.50 | 1,059,801 | -0.56(-0.92%) |
Mar 02, 2015 | 60.39 | 61.12 | 60.27 | 61.07 | 855,086 | +0.58(+0.96%) |
Feb 27, 2015 | 60.75 | 60.88 | 60.35 | 60.49 | 1,234,030 | -0.49(-0.81%) |
Feb 26, 2015 | 60.90 | 61.13 | 60.74 | 60.98 | 839,484 | +0.12(+0.19%) |
Feb 25, 2015 | 60.83 | 61.26 | 60.77 | 60.86 | 1,115,361 | -0.13(-0.22%) |
Feb 24, 2015 | 60.91 | 61.21 | 60.79 | 61.00 | 967,246 | -0.04(-0.07%) |
Feb 23, 2015 | 61.46 | 61.56 | 60.69 | 61.04 | 1,350,835 | -0.42(-0.68%) |
Feb 20, 2015 | 60.50 | 61.73 | 60.34 | 61.46 | 3,170,328 | +0.89(+1.46%) |
Feb 19, 2015 | 60.25 | 60.59 | 60.03 | 60.58 | 1,087,506 | +0.39(+0.65%) |
Feb 18, 2015 | 59.58 | 60.32 | 59.57 | 60.18 | 1,201,614 | +0.30(+0.51%) |
Feb 17, 2015 | 59.29 | 59.92 | 59.29 | 59.88 | 1,009,003 | +0.35(+0.59%) |
Feb 13, 2015 | 59.24 | 59.53 | 59.53 | 59.53 | 784,335 | +0.30(+0.50%) |
Feb 12, 2015 | 58.49 | 59.23 | 58.49 | 59.23 | 852,216 | +0.93(+1.60%) |
Feb 11, 2015 | 57.94 | 58.49 | 57.89 | 58.30 | 1,082,818 | +0.42(+0.73%) |
Feb 10, 2015 | 57.16 | 58.03 | 57.05 | 57.88 | 768,765 | +0.96(+1.68%) |
Feb 09, 2015 | 56.80 | 57.17 | 56.58 | 56.92 | 1,375,658 | -0.29(-0.50%) |
Feb 06, 2015 | 57.32 | 57.81 | 56.94 | 57.21 | 1,669,181 | -0.07(-0.12%) |
Feb 05, 2015 | 57.68 | 57.98 | 56.45 | 57.28 | 2,058,419 | -0.43(-0.74%) |
Feb 04, 2015 | 57.53 | 58.04 | 57.10 | 57.71 | 1,540,663 | +0.14(+0.25%) |
Feb 03, 2015 | 56.60 | 57.62 | 56.37 | 57.57 | 1,231,057 | +1.19(+2.11%) |
Feb 02, 2015 | 56.25 | 56.39 | 55.17 | 56.38 | 1,256,653 | +0.51(+0.91%) |
Jan 30, 2015 | 56.41 | 56.59 | 55.81 | 55.87 | 1,608,651 | -0.83(-1.47%) |
Jan 29, 2015 | 55.84 | 56.83 | 55.66 | 56.70 | 1,233,791 | +0.85(+1.52%) |
Jan 28, 2015 | 57.01 | 57.06 | 55.81 | 55.85 | 1,207,111 | -0.65(-1.16%) |
Jan 27, 2015 | 56.63 | 56.76 | 56.13 | 56.50 | 1,171,244 | -0.81(-1.42%) |
Jan 26, 2015 | 57.16 | 57.46 | 56.81 | 57.32 | 715,560 | +0.04(+0.06%) |
Jan 23, 2015 | 57.15 | 57.65 | 56.95 | 57.28 | 864,502 | +0.15(+0.27%) |
Jan 22, 2015 | 56.39 | 57.24 | 55.93 | 57.13 | 720,681 | +0.99(+1.77%) |
Jan 21, 2015 | 56.26 | 56.55 | 55.85 | 56.14 | 841,792 | -0.50(-0.88%) |
Jan 20, 2015 | 56.78 | 57.08 | 56.07 | 56.64 | 731,778 | +0.00(+0.00%) |
Jan 16, 2015 | 55.63 | 56.68 | 55.58 | 56.64 | 946,015 | +0.89(+1.59%) |
Jan 15, 2015 | 55.87 | 56.06 | 55.37 | 55.75 | 837,965 | +0.07(+0.13%) |
Jan 14, 2015 | 55.56 | 55.79 | 55.08 | 55.68 | 653,753 | -0.58(-1.03%) |
Jan 13, 2015 | 56.42 | 57.26 | 55.67 | 56.26 | 1,058,021 | +0.13(+0.22%) |
Jan 12, 2015 | 56.28 | 56.53 | 55.86 | 56.14 | 744,440 | -0.18(-0.32%) |
Jan 09, 2015 | 56.63 | 56.75 | 56.04 | 56.32 | 636,461 | -0.19(-0.33%) |
Jan 08, 2015 | 56.23 | 56.55 | 56.12 | 56.50 | 1,013,776 | +0.79(+1.41%) |
Jan 07, 2015 | 55.30 | 55.75 | 54.91 | 55.72 | 1,033,832 | +0.90(+1.65%) |
Jan 06, 2015 | 54.94 | 55.24 | 54.02 | 54.81 | 1,329,807 | -0.07(-0.13%) |
Jan 05, 2015 | 55.63 | 55.70 | 54.36 | 54.88 | 1,064,862 | -0.97(-1.73%) |
Jan 02, 2015 | 55.78 | 56.41 | 55.32 | 55.85 | 745,013 | +0.19(+0.34%) |
Dec 31, 2014 | 56.75 | 55.66 | 55.66 | 55.66 | 739,637 | -0.86(-1.52%) |
Dec 30, 2014 | 56.69 | 56.78 | 56.48 | 56.52 | 473,789 | -0.36(-0.63%) |
Dec 29, 2014 | 56.76 | 57.00 | 56.57 | 56.88 | 684,929 | +0.04(+0.08%) |
Dec 26, 2014 | 57.19 | 57.20 | 56.79 | 56.84 | 409,628 | -0.10(-0.17%) |
Dec 24, 2014 | 57.26 | 56.93 | 56.93 | 56.93 | 526,205 | -0.38(-0.66%) |
Dec 23, 2014 | 57.07 | 57.41 | 57.01 | 57.31 | 651,552 | +0.44(+0.77%) |
Dec 22, 2014 | 56.61 | 57.06 | 56.60 | 56.87 | 1,277,594 | +0.43(+0.76%) |
Dec 19, 2014 | 57.06 | 57.54 | 56.31 | 56.44 | 3,285,071 | -0.47(-0.82%) |
Dec 18, 2014 | 55.62 | 56.92 | 55.46 | 56.91 | 1,519,854 | +1.87(+3.40%) |
Dec 17, 2014 | 53.93 | 55.05 | 53.73 | 55.04 | 1,350,295 | +1.20(+2.23%) |
Dec 16, 2014 | 54.01 | 54.71 | 53.65 | 53.84 | 1,253,095 | -0.26(-0.48%) |
Dec 15, 2014 | 54.03 | 54.33 | 53.43 | 54.10 | 1,622,930 | +0.11(+0.20%) |
Dec 12, 2014 | 53.95 | 54.37 | 53.90 | 53.99 | 1,575,696 | -0.38(-0.69%) |
Dec 11, 2014 | 54.31 | 54.86 | 54.17 | 54.37 | 976,623 | +0.13(+0.25%) |
Dec 10, 2014 | 54.50 | 54.61 | 54.00 | 54.23 | 1,448,604 | -0.45(-0.83%) |
Dec 09, 2014 | 54.04 | 54.73 | 53.93 | 54.69 | 784,152 | +0.06(+0.11%) |
Dec 08, 2014 | 54.82 | 55.09 | 54.30 | 54.62 | 785,400 | -0.30(-0.55%) |
Dec 05, 2014 | 54.95 | 55.06 | 54.74 | 54.93 | 700,193 | -0.03(-0.05%) |
Dec 04, 2014 | 55.08 | 55.23 | 54.74 | 54.95 | 718,260 | -0.08(-0.15%) |
Dec 03, 2014 | 54.68 | 55.11 | 54.55 | 55.03 | 788,410 | +0.29(+0.52%) |
Dec 02, 2014 | 54.86 | 54.96 | 54.66 | 54.75 | 935,654 | -0.01(-0.02%) |
Dec 01, 2014 | 54.22 | 54.99 | 54.09 | 54.76 | 1,080,461 | +0.21(+0.39%) |
Nov 28, 2014 | 54.28 | 54.96 | 54.09 | 54.54 | 672,248 | +0.38(+0.71%) |
Nov 26, 2014 | 53.94 | 54.16 | 54.16 | 54.16 | 936,865 | +0.27(+0.50%) |
Nov 25, 2014 | 53.75 | 54.10 | 53.49 | 53.89 | 1,120,854 | +0.31(+0.58%) |
Nov 24, 2014 | 53.44 | 53.68 | 53.42 | 53.58 | 765,529 | +0.19(+0.35%) |
Nov 21, 2014 | 53.62 | 53.71 | 53.31 | 53.39 | 1,073,892 | +0.18(+0.34%) |
Nov 20, 2014 | 53.07 | 53.31 | 52.91 | 53.22 | 737,943 | -0.07(-0.13%) |
Nov 19, 2014 | 53.27 | 53.35 | 52.90 | 53.29 | 857,078 | -0.02(-0.03%) |
Nov 18, 2014 | 52.91 | 53.45 | 52.81 | 53.30 | 1,350,270 | +0.30(+0.57%) |
Nov 17, 2014 | 52.61 | 53.07 | 52.42 | 53.00 | 1,050,389 | +0.30(+0.58%) |
Nov 14, 2014 | 52.90 | 53.10 | 52.58 | 52.70 | 3,365,715 | -0.16(-0.30%) |
Nov 13, 2014 | 52.64 | 52.87 | 52.42 | 52.86 | 1,294,845 | +0.35(+0.66%) |
Nov 12, 2014 | 52.00 | 52.53 | 52.00 | 52.51 | 1,361,714 | +0.37(+0.72%) |
Nov 11, 2014 | 52.21 | 52.31 | 51.97 | 52.14 | 1,034,609 | -0.08(-0.15%) |
Nov 10, 2014 | 51.90 | 52.29 | 50.98 | 52.22 | 1,009,519 | +0.18(+0.34%) |
Nov 07, 2014 | 52.55 | 52.57 | 51.94 | 52.04 | 1,078,299 | -0.48(-0.92%) |
Nov 06, 2014 | 52.51 | 52.62 | 52.29 | 52.52 | 688,478 | +0.12(+0.22%) |
Nov 05, 2014 | 52.23 | 52.48 | 51.88 | 52.40 | 1,220,468 | +0.50(+0.96%) |
Nov 04, 2014 | 51.86 | 52.19 | 51.73 | 51.90 | 1,311,433 | -0.09(-0.17%) |
Nov 03, 2014 | 52.25 | 52.37 | 51.82 | 51.99 | 1,191,882 | -0.05(-0.10%) |
Oct 31, 2014 | 51.87 | 52.81 | 51.84 | 52.05 | 2,657,865 | +0.89(+1.74%) |
Oct 30, 2014 | 50.10 | 51.58 | 50.10 | 51.16 | 2,112,576 | +1.06(+2.12%) |
Oct 29, 2014 | 50.51 | 50.61 | 49.70 | 50.10 | 1,855,030 | -0.31(-0.62%) |
Oct 28, 2014 | 49.85 | 50.43 | 49.64 | 50.41 | 1,466,928 | +0.87(+1.76%) |
Oct 27, 2014 | 49.64 | 49.71 | 49.26 | 49.53 | 1,035,920 | -0.18(-0.36%) |
Oct 24, 2014 | 49.23 | 49.83 | 49.11 | 49.71 | 1,016,700 | +0.47(+0.96%) |
Oct 23, 2014 | 49.19 | 49.41 | 48.97 | 49.24 | 1,329,021 | +0.70(+1.43%) |
Oct 22, 2014 | 48.76 | 49.20 | 48.53 | 48.54 | 1,356,187 | -0.21(-0.44%) |
Oct 21, 2014 | 48.13 | 48.87 | 48.02 | 48.76 | 1,755,727 | +0.86(+1.79%) |
Oct 20, 2014 | 47.27 | 47.93 | 47.27 | 47.90 | 1,198,377 | +0.29(+0.62%) |
Oct 17, 2014 | 47.22 | 47.86 | 46.96 | 47.61 | 1,757,117 | +0.92(+1.97%) |
Oct 16, 2014 | 45.94 | 46.83 | 45.85 | 46.69 | 1,131,724 | -0.02(-0.04%) |
Oct 15, 2014 | 46.85 | 47.07 | 45.80 | 46.71 | 1,802,717 | -0.81(-1.71%) |
Oct 14, 2014 | 47.66 | 47.83 | 47.43 | 47.52 | 1,860,372 | +0.07(+0.15%) |
Oct 13, 2014 | 48.46 | 48.46 | 47.40 | 47.45 | 1,438,811 | -0.94(-1.95%) |
Oct 10, 2014 | 49.14 | 49.48 | 48.38 | 48.39 | 1,413,473 | -0.71(-1.45%) |
Oct 09, 2014 | 50.31 | 50.34 | 49.07 | 49.11 | 1,065,751 | -1.27(-2.51%) |
Oct 08, 2014 | 49.18 | 50.44 | 49.18 | 50.37 | 2,057,609 | +1.15(+2.34%) |
Oct 07, 2014 | 49.94 | 50.02 | 49.21 | 49.22 | 1,639,013 | -1.12(-2.23%) |
Oct 06, 2014 | 50.51 | 50.63 | 50.24 | 50.34 | 1,079,627 | -0.01(-0.02%) |
Oct 03, 2014 | 49.75 | 50.53 | 49.75 | 50.35 | 2,458,546 | +0.77(+1.55%) |
Oct 02, 2014 | 49.75 | 49.92 | 49.26 | 49.59 | 1,090,363 | -0.06(-0.13%) |