Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 47.22 | 48.43 | 46.80 | 48.07 | 515,238 | +1.21(+2.59%) |
Jan 28, 2016 | 46.70 | 47.56 | 45.16 | 46.86 | 475,020 | +2.13(+4.77%) |
Jan 27, 2016 | 44.42 | 45.05 | 42.29 | 44.73 | 856,139 | -0.16(-0.36%) |
Jan 26, 2016 | 44.64 | 45.46 | 42.16 | 44.89 | 1,047,128 | +1.11(+2.54%) |
Jan 25, 2016 | 44.71 | 46.86 | 43.31 | 43.78 | 1,316,299 | -2.32(-5.03%) |
Jan 22, 2016 | 44.73 | 47.66 | 44.73 | 46.09 | 948,111 | +2.39(+5.46%) |
Jan 21, 2016 | 41.42 | 44.64 | 41.00 | 43.71 | 755,619 | +2.47(+5.98%) |
Jan 20, 2016 | 42.41 | 42.60 | 40.42 | 41.24 | 894,762 | -2.55(-5.82%) |
Jan 19, 2016 | 45.25 | 45.42 | 41.84 | 43.79 | 803,052 | -1.73(-3.80%) |
Jan 15, 2016 | 43.68 | 45.52 | 45.52 | 45.52 | 623,427 | -1.61(-3.42%) |
Jan 14, 2016 | 45.06 | 47.94 | 44.27 | 47.13 | 1,250,113 | +2.23(+4.98%) |
Jan 13, 2016 | 47.54 | 48.48 | 43.86 | 44.90 | 728,096 | -2.50(-5.27%) |
Jan 12, 2016 | 47.53 | 48.32 | 45.02 | 47.40 | 1,546,474 | +0.26(+0.55%) |
Jan 11, 2016 | 50.53 | 50.78 | 46.79 | 47.14 | 841,336 | -3.73(-7.33%) |
Jan 08, 2016 | 49.60 | 51.36 | 49.10 | 50.87 | 728,481 | +1.83(+3.73%) |
Jan 07, 2016 | 49.40 | 50.78 | 48.85 | 49.04 | 608,108 | -1.42(-2.81%) |
Jan 06, 2016 | 51.19 | 52.29 | 50.35 | 50.46 | 820,370 | -2.26(-4.28%) |
Jan 05, 2016 | 51.72 | 52.83 | 49.83 | 52.72 | 843,710 | +0.54(+1.03%) |
Jan 04, 2016 | 52.32 | 52.61 | 50.27 | 52.18 | 1,121,153 | -0.52(-0.99%) |
Dec 31, 2015 | 49.68 | 52.70 | 52.70 | 52.70 | 898,343 | +2.59(+5.17%) |
Dec 30, 2015 | 51.44 | 51.96 | 48.89 | 50.11 | 863,199 | -2.10(-4.01%) |
Dec 29, 2015 | 53.08 | 53.77 | 51.36 | 52.21 | 510,018 | -0.45(-0.86%) |
Dec 28, 2015 | 51.97 | 52.74 | 49.76 | 52.66 | 691,429 | +0.38(+0.72%) |
Dec 24, 2015 | 54.56 | 52.28 | 52.28 | 52.28 | 514,320 | -1.74(-3.22%) |
Dec 23, 2015 | 51.95 | 54.03 | 50.71 | 54.02 | 1,006,731 | +3.33(+6.57%) |
Dec 22, 2015 | 49.13 | 52.11 | 48.95 | 50.69 | 1,094,412 | +1.80(+3.69%) |
Dec 21, 2015 | 48.89 | 49.36 | 47.94 | 48.89 | 1,400,073 | +0.58(+1.20%) |
Dec 18, 2015 | 48.08 | 48.88 | 47.25 | 48.31 | 1,682,199 | +0.64(+1.33%) |
Dec 17, 2015 | 48.48 | 48.83 | 45.68 | 47.67 | 699,935 | -0.39(-0.81%) |
Dec 16, 2015 | 45.50 | 48.84 | 44.78 | 48.06 | 809,224 | +2.56(+5.63%) |
Dec 15, 2015 | 44.71 | 45.61 | 43.61 | 45.50 | 687,463 | +1.03(+2.32%) |
Dec 14, 2015 | 44.75 | 44.76 | 42.73 | 44.47 | 823,888 | -0.50(-1.12%) |
Dec 11, 2015 | 46.44 | 46.79 | 44.24 | 44.97 | 491,259 | -2.01(-4.28%) |
Dec 10, 2015 | 47.55 | 48.27 | 46.56 | 46.98 | 797,578 | -0.92(-1.92%) |
Dec 09, 2015 | 41.81 | 48.07 | 41.55 | 47.90 | 1,591,424 | +6.39(+15.39%) |
Dec 08, 2015 | 40.19 | 42.42 | 39.75 | 41.51 | 1,582,465 | +0.17(+0.41%) |
Dec 07, 2015 | 41.21 | 41.67 | 39.47 | 41.35 | 1,404,890 | -0.92(-2.18%) |
Dec 04, 2015 | 42.94 | 43.64 | 41.18 | 42.27 | 1,422,785 | -0.95(-2.20%) |
Dec 03, 2015 | 45.56 | 45.65 | 42.86 | 43.22 | 1,374,393 | -2.35(-5.15%) |
Dec 02, 2015 | 45.98 | 46.47 | 45.29 | 45.56 | 884,840 | -0.79(-1.70%) |
Dec 01, 2015 | 47.11 | 47.66 | 46.23 | 46.35 | 807,684 | -0.89(-1.89%) |
Nov 30, 2015 | 47.11 | 47.97 | 46.80 | 47.25 | 557,760 | +0.08(+0.18%) |
Nov 27, 2015 | 47.43 | 47.57 | 46.86 | 47.16 | 119,649 | -0.52(-1.10%) |
Nov 25, 2015 | 47.24 | 47.69 | 47.69 | 47.69 | 386,313 | +0.01(+0.03%) |
Nov 24, 2015 | 47.06 | 48.34 | 46.62 | 47.67 | 584,094 | +0.60(+1.28%) |
Nov 23, 2015 | 47.16 | 48.02 | 46.70 | 47.07 | 561,298 | -0.02(-0.04%) |
Nov 20, 2015 | 48.42 | 48.81 | 46.11 | 47.09 | 668,087 | -1.56(-3.20%) |
Nov 19, 2015 | 48.67 | 49.29 | 47.87 | 48.65 | 530,025 | -0.32(-0.66%) |
Nov 18, 2015 | 49.18 | 50.00 | 48.46 | 48.97 | 647,063 | -0.10(-0.20%) |
Nov 17, 2015 | 48.78 | 49.28 | 48.03 | 49.07 | 727,205 | +0.05(+0.10%) |
Nov 16, 2015 | 47.58 | 49.89 | 47.49 | 49.02 | 901,095 | +1.30(+2.72%) |
Nov 13, 2015 | 48.82 | 49.10 | 47.51 | 47.72 | 1,251,981 | -1.34(-2.73%) |
Nov 12, 2015 | 48.37 | 49.36 | 47.90 | 49.06 | 712,792 | -0.07(-0.14%) |
Nov 11, 2015 | 50.11 | 50.26 | 48.19 | 49.13 | 1,635,591 | -0.80(-1.59%) |
Nov 10, 2015 | 49.96 | 50.56 | 49.66 | 49.93 | 3,923,311 | -3.28(-6.17%) |
Nov 09, 2015 | 53.19 | 53.56 | 52.33 | 53.21 | 322,474 | -0.20(-0.37%) |
Nov 06, 2015 | 52.88 | 54.15 | 52.30 | 53.41 | 746,645 | -0.13(-0.23%) |
Nov 05, 2015 | 52.71 | 53.66 | 52.16 | 53.53 | 405,049 | +0.47(+0.88%) |
Nov 04, 2015 | 53.43 | 54.28 | 52.57 | 53.06 | 537,204 | -0.36(-0.68%) |
Nov 03, 2015 | 51.86 | 54.50 | 51.83 | 53.43 | 429,011 | +1.73(+3.35%) |
Nov 02, 2015 | 51.30 | 53.75 | 51.30 | 51.70 | 454,005 | -0.01(-0.03%) |
Oct 30, 2015 | 52.04 | 53.76 | 50.90 | 51.71 | 381,389 | -0.35(-0.67%) |
Oct 29, 2015 | 49.72 | 52.12 | 49.51 | 52.06 | 263,890 | +2.27(+4.57%) |
Oct 28, 2015 | 47.17 | 50.23 | 47.02 | 49.79 | 628,763 | +2.79(+5.93%) |
Oct 27, 2015 | 47.85 | 47.85 | 46.56 | 47.00 | 631,789 | -1.49(-3.08%) |
Oct 26, 2015 | 49.99 | 50.04 | 47.72 | 48.49 | 441,897 | -1.29(-2.59%) |
Oct 23, 2015 | 50.10 | 50.84 | 49.20 | 49.78 | 510,879 | -0.64(-1.28%) |
Oct 22, 2015 | 51.76 | 52.69 | 49.54 | 50.42 | 535,756 | -1.90(-3.62%) |
Oct 21, 2015 | 52.11 | 53.71 | 51.08 | 52.32 | 451,515 | +0.15(+0.28%) |
Oct 20, 2015 | 52.27 | 53.19 | 51.94 | 52.17 | 452,223 | -0.33(-0.63%) |
Oct 19, 2015 | 53.71 | 53.72 | 51.89 | 52.50 | 220,501 | -1.47(-2.72%) |
Oct 16, 2015 | 54.04 | 54.73 | 53.19 | 53.97 | 312,461 | -0.08(-0.15%) |
Oct 15, 2015 | 53.24 | 54.12 | 52.55 | 54.05 | 253,795 | +0.57(+1.07%) |
Oct 14, 2015 | 52.30 | 53.62 | 51.70 | 53.48 | 370,394 | +1.11(+2.13%) |
Oct 13, 2015 | 53.00 | 53.76 | 51.86 | 52.37 | 445,243 | -0.71(-1.33%) |
Oct 12, 2015 | 53.02 | 53.27 | 51.65 | 53.07 | 320,421 | -0.03(-0.07%) |
Oct 09, 2015 | 52.53 | 53.15 | 51.92 | 53.11 | 207,489 | +0.80(+1.52%) |
Oct 08, 2015 | 51.04 | 52.59 | 50.78 | 52.31 | 417,431 | +1.11(+2.16%) |
Oct 07, 2015 | 50.91 | 51.53 | 50.46 | 51.20 | 748,974 | +0.75(+1.49%) |
Oct 06, 2015 | 50.01 | 51.41 | 49.29 | 50.45 | 974,778 | +0.55(+1.10%) |
Oct 05, 2015 | 48.05 | 50.12 | 48.05 | 49.90 | 555,070 | +2.07(+4.32%) |
Oct 02, 2015 | 47.07 | 49.12 | 46.11 | 47.83 | 937,336 | +0.72(+1.53%) |
Oct 01, 2015 | 46.12 | 48.27 | 45.67 | 47.11 | 1,313,477 | +1.22(+2.67%) |
Sep 30, 2015 | 41.97 | 46.31 | 41.95 | 45.89 | 1,279,805 | +4.37(+10.53%) |
Sep 29, 2015 | 44.07 | 44.76 | 40.96 | 41.52 | 1,324,045 | -2.56(-5.81%) |
Sep 28, 2015 | 45.30 | 45.50 | 42.71 | 44.08 | 582,723 | -1.63(-3.57%) |
Sep 25, 2015 | 46.30 | 46.95 | 44.84 | 45.71 | 671,756 | -0.48(-1.03%) |
Sep 24, 2015 | 47.00 | 47.44 | 44.46 | 46.19 | 794,369 | -1.12(-2.37%) |
Sep 23, 2015 | 48.78 | 49.12 | 47.06 | 47.31 | 313,130 | -1.41(-2.90%) |
Sep 22, 2015 | 49.49 | 49.92 | 48.32 | 48.72 | 393,493 | -1.32(-2.64%) |
Sep 21, 2015 | 50.50 | 50.61 | 49.73 | 50.04 | 202,435 | +0.02(+0.04%) |
Sep 18, 2015 | 50.00 | 50.44 | 49.72 | 50.02 | 621,404 | -0.57(-1.14%) |
Sep 17, 2015 | 50.59 | 51.16 | 50.26 | 50.59 | 249,067 | -0.10(-0.19%) |
Sep 16, 2015 | 50.05 | 50.94 | 49.98 | 50.69 | 314,461 | +0.64(+1.27%) |
Sep 15, 2015 | 50.24 | 50.45 | 49.81 | 50.05 | 303,745 | +0.05(+0.10%) |
Sep 14, 2015 | 50.07 | 50.47 | 49.87 | 50.01 | 768,990 | -0.15(-0.30%) |
Sep 11, 2015 | 50.64 | 50.84 | 49.85 | 50.16 | 371,030 | -0.82(-1.61%) |
Sep 10, 2015 | 51.32 | 51.64 | 50.80 | 50.98 | 450,402 | -0.37(-0.71%) |
Sep 09, 2015 | 52.19 | 52.79 | 51.29 | 51.35 | 231,519 | -0.94(-1.80%) |
Sep 08, 2015 | 53.35 | 53.40 | 51.96 | 52.29 | 191,143 | -0.96(-1.81%) |
Sep 04, 2015 | 52.89 | 53.25 | 53.25 | 53.25 | 247,454 | -0.03(-0.05%) |
Sep 03, 2015 | 53.28 | 54.31 | 52.82 | 53.28 | 269,980 | +0.08(+0.16%) |
Sep 02, 2015 | 54.16 | 54.30 | 52.41 | 53.20 | 345,746 | -0.15(-0.27%) |
Sep 01, 2015 | 53.14 | 53.96 | 52.84 | 53.34 | 1,654,052 | -0.48(-0.90%) |
Aug 31, 2015 | 54.79 | 55.95 | 53.61 | 53.83 | 316,817 | -1.17(-2.13%) |
Aug 28, 2015 | 54.86 | 56.28 | 53.77 | 54.99 | 375,171 | +0.37(+0.68%) |
Aug 27, 2015 | 52.59 | 54.85 | 52.45 | 54.62 | 471,181 | +2.64(+5.07%) |
Aug 26, 2015 | 52.03 | 52.11 | 50.21 | 51.99 | 331,750 | +0.98(+1.93%) |
Aug 25, 2015 | 51.12 | 52.79 | 50.92 | 51.00 | 466,286 | +0.82(+1.64%) |
Aug 24, 2015 | 50.19 | 52.29 | 50.16 | 50.18 | 714,021 | -2.37(-4.52%) |
Aug 21, 2015 | 52.12 | 53.03 | 51.82 | 52.55 | 429,542 | -0.07(-0.13%) |
Aug 20, 2015 | 52.72 | 53.60 | 51.92 | 52.62 | 233,381 | -0.02(-0.04%) |
Aug 19, 2015 | 52.77 | 53.63 | 52.17 | 52.64 | 160,780 | -0.50(-0.94%) |
Aug 18, 2015 | 53.51 | 54.17 | 52.40 | 53.14 | 317,481 | -0.67(-1.25%) |
Aug 17, 2015 | 53.57 | 55.02 | 52.90 | 53.81 | 346,823 | +0.24(+0.45%) |
Aug 14, 2015 | 53.60 | 53.96 | 52.55 | 53.57 | 639,191 | +0.24(+0.44%) |
Aug 13, 2015 | 54.94 | 54.94 | 53.11 | 53.33 | 275,828 | -1.76(-3.19%) |
Aug 12, 2015 | 53.95 | 55.20 | 52.99 | 55.09 | 381,009 | +1.12(+2.08%) |
Aug 11, 2015 | 54.28 | 54.61 | 53.09 | 53.97 | 286,666 | -0.65(-1.19%) |
Aug 10, 2015 | 52.30 | 54.83 | 52.29 | 54.62 | 494,694 | +2.29(+4.38%) |
Aug 07, 2015 | 53.20 | 53.93 | 51.46 | 52.33 | 348,636 | -0.76(-1.43%) |
Aug 06, 2015 | 50.85 | 53.41 | 49.10 | 53.09 | 755,190 | +2.31(+4.55%) |
Aug 05, 2015 | 54.10 | 54.79 | 50.60 | 50.78 | 578,772 | -2.66(-4.98%) |
Aug 04, 2015 | 54.12 | 54.78 | 53.40 | 53.45 | 337,940 | -0.18(-0.34%) |
Aug 03, 2015 | 54.36 | 54.37 | 52.90 | 53.62 | 236,188 | -0.88(-1.61%) |
Jul 31, 2015 | 55.42 | 55.69 | 53.76 | 54.50 | 307,655 | -0.80(-1.44%) |
Jul 30, 2015 | 54.65 | 55.61 | 54.22 | 55.30 | 436,334 | +0.43(+0.78%) |
Jul 29, 2015 | 52.58 | 55.14 | 51.71 | 54.87 | 612,499 | +2.50(+4.77%) |
Jul 28, 2015 | 51.92 | 52.71 | 50.65 | 52.38 | 303,569 | +1.01(+1.96%) |
Jul 27, 2015 | 51.23 | 52.55 | 50.52 | 51.37 | 311,744 | -0.01(-0.01%) |
Jul 24, 2015 | 50.28 | 52.03 | 49.01 | 51.37 | 637,528 | +1.09(+2.17%) |
Jul 23, 2015 | 49.42 | 50.79 | 49.23 | 50.28 | 495,752 | +0.66(+1.33%) |
Jul 22, 2015 | 51.15 | 52.09 | 48.24 | 49.62 | 880,721 | -1.59(-3.11%) |
Jul 21, 2015 | 51.96 | 52.39 | 50.37 | 51.22 | 311,886 | -0.80(-1.53%) |
Jul 20, 2015 | 53.13 | 53.13 | 51.42 | 52.01 | 471,221 | -1.21(-2.28%) |
Jul 17, 2015 | 53.96 | 54.45 | 52.55 | 53.23 | 446,081 | -0.86(-1.59%) |
Jul 16, 2015 | 54.91 | 55.49 | 54.01 | 54.08 | 215,273 | -0.71(-1.29%) |
Jul 15, 2015 | 56.33 | 56.62 | 54.53 | 54.79 | 228,148 | -1.67(-2.95%) |
Jul 14, 2015 | 56.16 | 57.43 | 55.77 | 56.46 | 267,879 | +0.37(+0.66%) |
Jul 13, 2015 | 55.83 | 56.82 | 55.20 | 56.09 | 292,161 | +0.21(+0.37%) |
Jul 10, 2015 | 55.65 | 56.57 | 55.61 | 55.88 | 351,654 | +0.56(+1.00%) |
Jul 09, 2015 | 54.93 | 55.54 | 54.24 | 55.33 | 520,327 | +1.02(+1.87%) |
Jul 08, 2015 | 55.18 | 56.01 | 54.03 | 54.31 | 163,302 | -1.26(-2.26%) |
Jul 07, 2015 | 53.27 | 55.87 | 52.47 | 55.57 | 471,256 | +2.02(+3.77%) |
Jul 06, 2015 | 54.60 | 54.60 | 52.55 | 53.55 | 357,285 | -1.59(-2.88%) |
Jul 02, 2015 | 55.69 | 55.13 | 55.13 | 55.13 | 348,655 | +0.00(+0.00%) |
Jul 01, 2015 | 56.12 | 56.89 | 54.49 | 55.13 | 277,801 | -0.83(-1.48%) |
Jun 30, 2015 | 56.21 | 57.04 | 55.60 | 55.97 | 379,858 | -0.20(-0.35%) |
Jun 29, 2015 | 56.18 | 56.53 | 56.04 | 56.16 | 244,582 | -0.54(-0.94%) |
Jun 26, 2015 | 57.74 | 57.74 | 56.68 | 56.70 | 275,135 | -1.18(-2.04%) |
Jun 25, 2015 | 58.00 | 58.11 | 57.69 | 57.88 | 238,065 | -0.12(-0.20%) |
Jun 24, 2015 | 57.74 | 58.09 | 57.61 | 58.00 | 196,101 | +0.14(+0.25%) |
Jun 23, 2015 | 58.02 | 58.17 | 57.47 | 57.85 | 370,652 | -0.09(-0.15%) |
Jun 22, 2015 | 56.78 | 58.36 | 56.47 | 57.94 | 534,832 | +1.60(+2.84%) |
Jun 19, 2015 | 56.27 | 56.64 | 55.24 | 56.34 | 1,538,148 | +0.13(+0.23%) |
Jun 18, 2015 | 56.23 | 56.86 | 54.83 | 56.21 | 456,243 | +0.19(+0.34%) |
Jun 17, 2015 | 54.88 | 56.20 | 54.88 | 56.02 | 249,559 | +0.11(+0.20%) |
Jun 16, 2015 | 56.77 | 57.45 | 54.72 | 55.91 | 246,990 | -0.78(-1.37%) |
Jun 15, 2015 | 55.48 | 56.96 | 55.19 | 56.69 | 281,318 | +0.98(+1.76%) |
Jun 12, 2015 | 56.10 | 56.10 | 54.80 | 55.70 | 349,327 | -0.75(-1.33%) |
Jun 11, 2015 | 56.55 | 56.62 | 55.71 | 56.45 | 427,841 | -0.16(-0.29%) |
Jun 10, 2015 | 56.76 | 57.60 | 56.47 | 56.62 | 205,852 | +0.18(+0.32%) |
Jun 09, 2015 | 57.50 | 57.65 | 56.20 | 56.44 | 262,947 | -0.76(-1.33%) |
Jun 08, 2015 | 57.21 | 57.54 | 56.31 | 57.20 | 331,145 | -0.19(-0.33%) |
Jun 05, 2015 | 56.60 | 57.69 | 55.98 | 57.39 | 359,532 | +0.60(+1.06%) |
Jun 04, 2015 | 57.26 | 58.00 | 56.69 | 56.79 | 353,643 | -0.54(-0.93%) |
Jun 03, 2015 | 58.31 | 58.69 | 57.30 | 57.32 | 258,005 | -0.93(-1.60%) |
Jun 02, 2015 | 57.96 | 58.56 | 57.52 | 58.26 | 240,026 | +0.48(+0.83%) |
Jun 01, 2015 | 57.13 | 58.84 | 57.08 | 57.78 | 355,011 | +0.35(+0.61%) |
May 29, 2015 | 57.38 | 57.50 | 56.56 | 57.43 | 157,307 | +0.00(+0.00%) |
May 28, 2015 | 57.98 | 57.98 | 56.77 | 57.43 | 207,899 | -0.93(-1.59%) |
May 27, 2015 | 57.96 | 58.79 | 57.39 | 58.35 | 247,746 | +0.62(+1.08%) |
May 26, 2015 | 57.96 | 58.00 | 56.76 | 57.73 | 334,628 | -0.58(-1.00%) |
May 22, 2015 | 58.14 | 58.31 | 58.31 | 58.31 | 243,316 | -0.08(-0.13%) |
May 21, 2015 | 58.85 | 59.02 | 58.02 | 58.39 | 181,376 | -0.16(-0.27%) |
May 20, 2015 | 58.05 | 58.89 | 57.55 | 58.55 | 226,350 | +0.75(+1.31%) |
May 19, 2015 | 56.44 | 57.95 | 56.18 | 57.79 | 357,849 | +0.92(+1.62%) |
May 18, 2015 | 56.69 | 57.59 | 56.23 | 56.87 | 331,706 | +0.27(+0.49%) |
May 15, 2015 | 56.66 | 57.08 | 56.01 | 56.60 | 278,400 | -0.06(-0.11%) |
May 14, 2015 | 56.86 | 57.59 | 56.12 | 56.66 | 164,389 | +0.03(+0.06%) |
May 13, 2015 | 56.45 | 57.21 | 55.46 | 56.62 | 194,791 | +0.49(+0.87%) |
May 12, 2015 | 56.93 | 57.37 | 55.36 | 56.14 | 711,733 | -0.76(-1.34%) |
May 11, 2015 | 57.29 | 58.01 | 56.71 | 56.90 | 365,685 | -1.00(-1.73%) |
May 08, 2015 | 57.47 | 59.20 | 56.82 | 57.90 | 490,442 | +0.91(+1.60%) |
May 07, 2015 | 57.20 | 57.99 | 56.20 | 56.99 | 504,038 | -0.73(-1.27%) |
May 06, 2015 | 58.44 | 58.68 | 57.28 | 57.72 | 330,507 | -1.00(-1.71%) |
May 05, 2015 | 59.73 | 60.20 | 58.17 | 58.72 | 316,398 | -0.61(-1.03%) |
May 04, 2015 | 58.72 | 59.72 | 58.53 | 59.34 | 216,275 | +0.17(+0.29%) |
May 01, 2015 | 60.32 | 60.90 | 58.82 | 59.16 | 406,321 | -0.95(-1.59%) |
Apr 30, 2015 | 59.06 | 60.89 | 59.06 | 60.12 | 400,714 | +0.61(+1.03%) |
Apr 29, 2015 | 58.85 | 60.84 | 58.84 | 59.50 | 1,770,757 | -0.26(-0.43%) |
Apr 28, 2015 | 60.40 | 60.48 | 58.89 | 59.76 | 371,750 | -0.66(-1.09%) |
Apr 27, 2015 | 60.10 | 60.98 | 59.77 | 60.42 | 430,976 | +0.44(+0.73%) |
Apr 24, 2015 | 59.71 | 60.60 | 58.80 | 59.99 | 642,740 | +0.59(+1.00%) |
Apr 23, 2015 | 58.62 | 59.81 | 58.47 | 59.39 | 867,614 | +2.22(+3.87%) |
Apr 22, 2015 | 57.51 | 57.73 | 57.01 | 57.18 | 384,750 | +0.05(+0.10%) |
Apr 21, 2015 | 57.02 | 57.23 | 56.40 | 57.13 | 311,260 | +0.18(+0.31%) |
Apr 20, 2015 | 56.34 | 57.21 | 56.32 | 56.95 | 359,189 | +0.77(+1.37%) |
Apr 17, 2015 | 56.25 | 56.96 | 55.93 | 56.18 | 209,880 | -0.29(-0.51%) |
Apr 16, 2015 | 55.49 | 57.24 | 55.39 | 56.46 | 380,172 | +0.75(+1.35%) |
Apr 15, 2015 | 55.23 | 56.01 | 55.08 | 55.71 | 552,306 | +0.57(+1.04%) |
Apr 14, 2015 | 55.05 | 55.21 | 54.93 | 55.14 | 204,588 | +0.23(+0.42%) |
Apr 13, 2015 | 54.53 | 55.16 | 54.41 | 54.91 | 298,629 | +0.49(+0.90%) |
Apr 10, 2015 | 53.97 | 54.55 | 53.38 | 54.42 | 390,869 | +0.49(+0.91%) |
Apr 09, 2015 | 53.18 | 54.00 | 53.10 | 53.93 | 152,292 | +0.56(+1.05%) |
Apr 08, 2015 | 53.50 | 53.52 | 52.27 | 53.37 | 395,401 | +0.14(+0.26%) |
Apr 07, 2015 | 53.86 | 54.31 | 52.77 | 53.23 | 776,682 | -0.82(-1.53%) |
Apr 06, 2015 | 54.47 | 54.53 | 53.88 | 54.06 | 1,227,400 | -0.03(-0.05%) |
Apr 02, 2015 | 53.96 | 54.09 | 54.09 | 54.09 | 293,865 | +0.76(+1.42%) |
Apr 01, 2015 | 53.29 | 54.06 | 52.86 | 53.33 | 700,207 | +0.40(+0.75%) |
Mar 31, 2015 | 52.75 | 53.57 | 51.72 | 52.93 | 392,222 | +0.37(+0.70%) |
Mar 30, 2015 | 53.01 | 53.12 | 52.30 | 52.57 | 297,834 | -0.43(-0.81%) |
Mar 27, 2015 | 52.00 | 53.70 | 51.64 | 52.99 | 465,495 | +0.75(+1.44%) |
Mar 26, 2015 | 51.90 | 52.36 | 51.62 | 52.24 | 616,876 | +0.41(+0.79%) |
Mar 25, 2015 | 51.86 | 51.95 | 51.32 | 51.84 | 554,759 | +0.03(+0.07%) |
Mar 24, 2015 | 52.35 | 52.81 | 51.70 | 51.80 | 490,533 | -0.85(-1.62%) |
Mar 23, 2015 | 51.95 | 52.82 | 51.72 | 52.65 | 457,377 | +0.71(+1.36%) |
Mar 20, 2015 | 52.14 | 52.52 | 51.50 | 51.95 | 782,788 | +0.03(+0.05%) |
Mar 19, 2015 | 51.46 | 52.22 | 51.42 | 51.92 | 429,926 | -0.07(-0.13%) |
Mar 18, 2015 | 51.12 | 52.00 | 50.64 | 51.99 | 682,361 | +0.66(+1.29%) |
Mar 17, 2015 | 50.76 | 51.45 | 50.66 | 51.32 | 856,730 | +0.18(+0.35%) |
Mar 16, 2015 | 50.44 | 51.24 | 50.40 | 51.15 | 852,551 | +0.71(+1.41%) |
Mar 13, 2015 | 50.53 | 51.11 | 50.40 | 50.44 | 1,418,419 | -0.17(-0.34%) |
Mar 12, 2015 | 51.19 | 51.34 | 50.47 | 50.61 | 11,507,064 | -1.40(-2.69%) |
Mar 11, 2015 | 53.03 | 53.36 | 51.81 | 52.01 | 1,189,031 | -2.84(-5.17%) |
Mar 10, 2015 | 53.69 | 55.14 | 53.17 | 54.84 | 255,723 | +0.52(+0.97%) |
Mar 09, 2015 | 54.73 | 55.73 | 54.20 | 54.32 | 174,484 | -0.52(-0.94%) |
Mar 06, 2015 | 55.52 | 56.91 | 54.81 | 54.84 | 811,568 | -1.41(-2.51%) |
Mar 05, 2015 | 56.18 | 57.43 | 55.76 | 56.25 | 181,417 | -0.04(-0.07%) |
Mar 04, 2015 | 56.93 | 57.13 | 57.13 | 56.29 | 326,022 | -0.84(-1.47%) |
Mar 03, 2015 | 55.76 | 56.91 | 55.25 | 57.13 | 371,507 | +1.37(+2.46%) |
Mar 02, 2015 | 56.68 | 57.71 | 55.20 | 55.76 | 361,838 | -0.97(-1.71%) |
Feb 27, 2015 | 55.24 | 56.82 | 55.01 | 56.72 | 304,162 | +1.83(+3.33%) |
Feb 26, 2015 | 56.89 | 57.79 | 54.30 | 54.90 | 372,562 | -2.00(-3.51%) |
Feb 25, 2015 | 56.59 | 57.88 | 56.59 | 56.89 | 210,128 | +0.30(+0.53%) |
Feb 24, 2015 | 56.55 | 57.31 | 56.03 | 56.59 | 320,736 | +0.16(+0.28%) |
Feb 23, 2015 | 55.62 | 56.99 | 54.56 | 56.44 | 387,640 | +0.48(+0.85%) |
Feb 20, 2015 | 56.39 | 57.01 | 54.64 | 55.96 | 330,466 | -0.44(-0.77%) |
Feb 19, 2015 | 59.64 | 59.64 | 55.48 | 56.40 | 419,361 | -1.28(-2.22%) |
Feb 18, 2015 | 58.59 | 59.11 | 56.96 | 57.68 | 300,443 | -1.21(-2.05%) |
Feb 17, 2015 | 59.69 | 60.68 | 58.82 | 58.88 | 258,207 | -1.12(-1.87%) |
Feb 13, 2015 | 59.85 | 60.01 | 60.01 | 60.01 | 247,064 | +0.65(+1.10%) |
Feb 12, 2015 | 58.97 | 60.08 | 58.42 | 59.35 | 177,679 | +0.16(+0.28%) |
Feb 11, 2015 | 60.53 | 60.62 | 58.95 | 59.19 | 458,243 | -1.92(-3.13%) |
Feb 10, 2015 | 61.49 | 61.79 | 59.42 | 61.11 | 363,664 | -0.24(-0.39%) |
Feb 09, 2015 | 62.18 | 62.67 | 61.26 | 61.34 | 216,177 | -0.70(-1.12%) |
Feb 06, 2015 | 60.74 | 62.77 | 60.14 | 62.04 | 302,959 | +1.94(+3.23%) |
Feb 05, 2015 | 59.22 | 60.66 | 58.41 | 60.10 | 275,036 | +1.68(+2.88%) |
Feb 04, 2015 | 59.08 | 60.18 | 58.21 | 58.41 | 451,293 | -1.51(-2.51%) |
Feb 03, 2015 | 59.37 | 60.51 | 58.46 | 59.92 | 287,580 | +0.79(+1.34%) |