Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 61.22 | 61.66 | 61.20 | 61.62 | 3,023 | +0.14(+0.23%) |
Jan 28, 2016 | 60.98 | 61.50 | 60.83 | 61.48 | 2,354 | -1.02(-1.63%) |
Jan 27, 2016 | 61.97 | 62.50 | 61.80 | 62.50 | 1,953 | -0.44(-0.70%) |
Jan 26, 2016 | 62.99 | 63.00 | 62.94 | 62.94 | 4,248 | -0.91(-1.43%) |
Jan 25, 2016 | 63.15 | 63.85 | 63.15 | 63.85 | 1,068 | +0.80(+1.27%) |
Jan 22, 2016 | 62.50 | 63.06 | 62.45 | 63.05 | 3,482 | +0.01(+0.02%) |
Jan 21, 2016 | 64.37 | 64.38 | 63.04 | 63.04 | 4,364 | -1.59(-2.46%) |
Jan 20, 2016 | 65.40 | 65.90 | 64.59 | 64.63 | 7,511 | +0.07(+0.11%) |
Jan 19, 2016 | 64.73 | 64.82 | 64.43 | 64.56 | 4,016 | -1.28(-1.94%) |
Jan 15, 2016 | 65.23 | 65.84 | 65.84 | 65.84 | 5,200 | +2.44(+3.85%) |
Jan 14, 2016 | 64.13 | 64.13 | 63.40 | 63.40 | 1,791 | -0.46(-0.72%) |
Jan 13, 2016 | 62.85 | 63.86 | 62.85 | 63.86 | 3,368 | +0.54(+0.85%) |
Jan 12, 2016 | 63.26 | 63.54 | 63.04 | 63.32 | 2,857 | +0.22(+0.35%) |
Jan 11, 2016 | 62.73 | 63.10 | 62.73 | 63.10 | 16,184 | -0.38(-0.60%) |
Jan 08, 2016 | 63.43 | 63.55 | 63.24 | 63.48 | 2,947 | +0.33(+0.52%) |
Jan 07, 2016 | 63.17 | 63.25 | 62.93 | 63.15 | 4,116 | +0.96(+1.54%) |
Jan 06, 2016 | 61.92 | 62.44 | 61.75 | 62.19 | 4,979 | +1.51(+2.49%) |
Jan 05, 2016 | 60.75 | 60.75 | 60.68 | 60.68 | 1,455 | +0.18(+0.30%) |
Jan 04, 2016 | 60.11 | 60.50 | 60.08 | 60.50 | 5,058 | +2.35(+4.04%) |
Dec 31, 2015 | 58.19 | 58.15 | 58.15 | 58.15 | 4,500 | -0.34(-0.57%) |
Dec 30, 2015 | 58.50 | 58.68 | 58.48 | 58.48 | 4,907 | +0.21(+0.37%) |
Dec 29, 2015 | 58.50 | 58.50 | 58.27 | 58.27 | 2,215 | -0.91(-1.54%) |
Dec 28, 2015 | 58.89 | 59.18 | 58.89 | 59.18 | 1,432 | +0.43(+0.73%) |
Dec 24, 2015 | 58.80 | 58.75 | 58.75 | 58.75 | 2,000 | -0.55(-0.93%) |
Dec 23, 2015 | 59.49 | 59.49 | 59.30 | 59.30 | 1,524 | -0.26(-0.44%) |
Dec 22, 2015 | 59.34 | 59.65 | 59.22 | 59.56 | 2,551 | -0.91(-1.50%) |
Dec 21, 2015 | 60.47 | 60.47 | 60.47 | 60.47 | 411 | +0.16(+0.26%) |
Dec 18, 2015 | 61.23 | 61.23 | 60.19 | 60.31 | 5,184 | -1.04(-1.70%) |
Dec 17, 2015 | 61.14 | 61.80 | 60.89 | 61.35 | 19,015 | +1.52(+2.54%) |
Dec 16, 2015 | 60.03 | 60.05 | 58.87 | 59.83 | 19,961 | -0.38(-0.63%) |
Dec 15, 2015 | 59.96 | 60.73 | 59.96 | 60.21 | 6,956 | +0.67(+1.13%) |
Dec 14, 2015 | 59.65 | 59.65 | 59.12 | 59.54 | 4,161 | -0.82(-1.36%) |
Dec 11, 2015 | 60.11 | 60.38 | 59.94 | 60.36 | 4,113 | +1.47(+2.50%) |
Dec 10, 2015 | 58.61 | 58.89 | 58.49 | 58.89 | 11,870 | -0.76(-1.28%) |
Dec 09, 2015 | 59.64 | 59.65 | 59.53 | 59.65 | 1,754 | -0.47(-0.78%) |
Dec 08, 2015 | 60.16 | 60.33 | 60.02 | 60.12 | 3,696 | +0.88(+1.49%) |
Dec 07, 2015 | 59.04 | 59.29 | 58.89 | 59.24 | 19,462 | +1.28(+2.21%) |
Dec 04, 2015 | 57.90 | 58.05 | 57.40 | 57.96 | 3,586 | -0.05(-0.09%) |
Dec 03, 2015 | 58.32 | 58.82 | 57.85 | 58.01 | 5,662 | -0.55(-0.94%) |
Dec 02, 2015 | 58.46 | 58.56 | 58.36 | 58.56 | 9,270 | +0.27(+0.46%) |
Dec 01, 2015 | 58.95 | 58.95 | 58.20 | 58.29 | 17,981 | -1.59(-2.66%) |
Nov 30, 2015 | 60.01 | 60.01 | 59.61 | 59.88 | 8,563 | -0.61(-1.01%) |
Nov 27, 2015 | 60.57 | 60.63 | 60.49 | 60.49 | 17,671 | +0.95(+1.59%) |
Nov 25, 2015 | 59.86 | 59.55 | 59.55 | 59.55 | 5,800 | -0.16(-0.28%) |
Nov 24, 2015 | 60.13 | 60.13 | 59.71 | 59.71 | 4,148 | -0.96(-1.58%) |
Nov 23, 2015 | 60.67 | 60.73 | 60.37 | 60.67 | 1,806 | +0.78(+1.30%) |
Nov 20, 2015 | 59.71 | 59.96 | 59.71 | 59.89 | 7,206 | -0.80(-1.32%) |
Nov 19, 2015 | 60.93 | 60.94 | 60.32 | 60.69 | 5,874 | -1.96(-3.13%) |
Nov 18, 2015 | 62.10 | 62.71 | 62.10 | 62.65 | 3,686 | +0.65(+1.05%) |
Nov 17, 2015 | 62.00 | 62.00 | 61.94 | 62.00 | 978 | -0.45(-0.72%) |
Nov 16, 2015 | 62.45 | 62.64 | 62.45 | 62.45 | 974 | +0.56(+0.91%) |
Nov 13, 2015 | 61.96 | 62.16 | 61.89 | 61.89 | 1,718 | -0.28(-0.45%) |
Nov 12, 2015 | 61.96 | 62.17 | 61.94 | 62.17 | 861 | -1.16(-1.83%) |
Nov 11, 2015 | 63.24 | 63.33 | 63.24 | 63.33 | 1,989 | -0.37(-0.58%) |
Nov 10, 2015 | 63.75 | 63.76 | 63.60 | 63.70 | 4,501 | +0.48(+0.77%) |
Nov 09, 2015 | 63.25 | 63.45 | 63.16 | 63.22 | 4,052 | -0.16(-0.26%) |
Nov 06, 2015 | 63.62 | 63.62 | 63.35 | 63.38 | 5,646 | +1.83(+2.97%) |
Nov 05, 2015 | 61.55 | 61.55 | 61.55 | 61.55 | 200 | +0.07(+0.11%) |
Nov 04, 2015 | 61.66 | 61.66 | 61.48 | 61.48 | 1,261 | +0.58(+0.95%) |
Nov 03, 2015 | 61.51 | 61.51 | 60.90 | 60.90 | 1,877 | -0.93(-1.50%) |
Oct 30, 2015 | 61.83 | 61.83 | 61.83 | 61.83 | 195 | -1.17(-1.87%) |
Oct 29, 2015 | 63.09 | 63.09 | 62.87 | 63.00 | 656 | +0.33(+0.53%) |
Oct 28, 2015 | 61.93 | 62.80 | 61.71 | 62.67 | 7,791 | +1.74(+2.86%) |
Oct 27, 2015 | 60.45 | 60.93 | 60.45 | 60.93 | 900 | +1.06(+1.77%) |
Oct 26, 2015 | 59.76 | 59.94 | 59.76 | 59.87 | 1,001 | -0.64(-1.06%) |
Oct 23, 2015 | 60.69 | 60.80 | 60.51 | 60.51 | 505 | -0.20(-0.33%) |
Oct 22, 2015 | 60.71 | 60.71 | 60.71 | 60.71 | 155 | +0.01(+0.01%) |
Oct 21, 2015 | 60.70 | 60.71 | 60.49 | 60.70 | 2,000 | +0.70(+1.17%) |
Oct 20, 2015 | 59.79 | 60.16 | 59.50 | 60.00 | 3,606 | -0.20(-0.33%) |
Oct 19, 2015 | 59.83 | 60.20 | 59.83 | 60.20 | 2,415 | +0.38(+0.64%) |
Oct 16, 2015 | 59.94 | 60.00 | 59.68 | 59.82 | 2,546 | +1.01(+1.71%) |
Oct 15, 2015 | 59.33 | 59.33 | 58.81 | 58.81 | 3,195 | -0.42(-0.71%) |
Oct 14, 2015 | 59.99 | 60.13 | 59.23 | 59.23 | 2,441 | -0.87(-1.45%) |
Oct 13, 2015 | 60.03 | 60.10 | 59.62 | 60.10 | 3,010 | +1.87(+3.21%) |
Oct 12, 2015 | 58.39 | 58.64 | 58.13 | 58.23 | 6,660 | -0.86(-1.46%) |
Oct 09, 2015 | 59.51 | 59.90 | 58.92 | 59.09 | 6,411 | -1.11(-1.84%) |
Oct 08, 2015 | 61.33 | 61.33 | 60.05 | 60.20 | 2,930 | -0.79(-1.30%) |
Oct 07, 2015 | 61.16 | 61.16 | 60.61 | 60.99 | 8,871 | -0.68(-1.10%) |
Oct 06, 2015 | 62.50 | 62.50 | 61.60 | 61.67 | 8,647 | -1.47(-2.33%) |
Oct 05, 2015 | 63.53 | 63.66 | 63.00 | 63.14 | 3,808 | -0.78(-1.22%) |
Oct 02, 2015 | 64.60 | 64.60 | 63.92 | 63.92 | 1,696 | -0.28(-0.44%) |
Oct 01, 2015 | 63.57 | 64.20 | 63.41 | 64.20 | 2,984 | -0.33(-0.51%) |
Sep 30, 2015 | 64.43 | 64.61 | 64.34 | 64.53 | 1,412 | -0.48(-0.74%) |
Sep 29, 2015 | 64.80 | 65.05 | 64.44 | 65.01 | 1,758 | +0.04(+0.06%) |
Sep 28, 2015 | 65.01 | 65.09 | 64.77 | 64.97 | 2,627 | +0.53(+0.82%) |
Sep 25, 2015 | 64.44 | 64.44 | 64.44 | 64.44 | 533 | +0.18(+0.28%) |
Sep 24, 2015 | 65.20 | 65.21 | 64.26 | 64.26 | 4,419 | -0.50(-0.77%) |
Sep 23, 2015 | 64.23 | 64.89 | 64.01 | 64.76 | 4,057 | +1.54(+2.43%) |
Sep 22, 2015 | 63.40 | 63.53 | 63.22 | 63.22 | 2,630 | +0.61(+0.98%) |
Sep 21, 2015 | 62.37 | 62.72 | 62.21 | 62.61 | 1,826 | +1.16(+1.89%) |
Sep 18, 2015 | 60.30 | 61.47 | 60.30 | 61.45 | 5,908 | -0.44(-0.71%) |
Sep 17, 2015 | 62.08 | 62.43 | 60.50 | 61.89 | 36,634 | +0.37(+0.60%) |
Sep 16, 2015 | 62.08 | 62.09 | 61.48 | 61.52 | 9,772 | -0.91(-1.46%) |
Sep 15, 2015 | 62.85 | 63.27 | 62.43 | 62.43 | 3,333 | -0.15(-0.24%) |
Sep 14, 2015 | 62.55 | 62.84 | 62.37 | 62.58 | 11,982 | -0.94(-1.48%) |
Sep 11, 2015 | 62.89 | 63.84 | 62.89 | 63.52 | 4,983 | -0.30(-0.47%) |
Sep 10, 2015 | 64.09 | 64.09 | 63.45 | 63.82 | 3,823 | -0.87(-1.34%) |
Sep 09, 2015 | 64.19 | 64.69 | 64.19 | 64.69 | 2,374 | +0.01(+0.02%) |
Sep 08, 2015 | 64.94 | 65.23 | 64.54 | 64.68 | 29,475 | -1.84(-2.77%) |
Sep 04, 2015 | 65.59 | 66.52 | 66.52 | 66.52 | 5,900 | +1.46(+2.25%) |
Sep 03, 2015 | 64.91 | 65.06 | 64.11 | 65.06 | 13,637 | +0.08(+0.12%) |
Sep 02, 2015 | 64.84 | 65.14 | 64.84 | 64.98 | 1,421 | +0.13(+0.20%) |
Sep 01, 2015 | 64.16 | 64.85 | 64.10 | 64.85 | 7,114 | +1.88(+2.99%) |
Aug 31, 2015 | 63.33 | 63.70 | 62.97 | 62.97 | 9,688 | +0.60(+0.96%) |
Aug 28, 2015 | 62.37 | 62.37 | 62.37 | 62.37 | 618 | -0.13(-0.21%) |
Aug 27, 2015 | 63.00 | 63.00 | 62.30 | 62.50 | 2,862 | -0.76(-1.20%) |
Aug 26, 2015 | 62.88 | 63.95 | 62.88 | 63.26 | 7,320 | +0.26(+0.41%) |
Aug 25, 2015 | 61.60 | 63.00 | 61.60 | 63.00 | 8,006 | +0.78(+1.25%) |
Aug 24, 2015 | 60.09 | 62.22 | 60.09 | 62.22 | 11,155 | +2.45(+4.11%) |
Aug 21, 2015 | 58.50 | 59.79 | 58.24 | 59.77 | 5,517 | +0.15(+0.25%) |
Aug 20, 2015 | 59.54 | 59.62 | 59.46 | 59.62 | 761 | +0.46(+0.78%) |
Aug 19, 2015 | 59.36 | 59.83 | 59.16 | 59.16 | 5,395 | -0.57(-0.95%) |
Aug 18, 2015 | 59.72 | 59.73 | 59.60 | 59.73 | 1,319 | +0.67(+1.13%) |
Aug 17, 2015 | 58.94 | 59.06 | 58.90 | 59.06 | 592 | -0.07(-0.12%) |
Aug 14, 2015 | 58.92 | 59.13 | 58.80 | 59.13 | 4,052 | -0.14(-0.24%) |
Aug 13, 2015 | 59.73 | 59.73 | 59.27 | 59.27 | 1,166 | +0.15(+0.25%) |
Aug 12, 2015 | 60.70 | 60.70 | 58.54 | 59.12 | 2,546 | -1.29(-2.14%) |
Aug 11, 2015 | 60.31 | 60.63 | 60.21 | 60.41 | 12,418 | +1.77(+3.01%) |
Aug 10, 2015 | 59.11 | 59.11 | 58.50 | 58.64 | 5,065 | +0.02(+0.04%) |
Aug 07, 2015 | 59.45 | 59.45 | 58.53 | 58.62 | 941 | -1.15(-1.93%) |
Aug 06, 2015 | 59.73 | 59.77 | 59.72 | 59.77 | 1,211 | +0.12(+0.21%) |
Aug 05, 2015 | 59.23 | 59.69 | 59.23 | 59.65 | 4,181 | +0.50(+0.85%) |
Aug 04, 2015 | 59.20 | 60.50 | 58.37 | 59.15 | 9,080 | -1.88(-3.08%) |
Aug 03, 2015 | 60.28 | 61.08 | 60.28 | 61.03 | 2,126 | +0.80(+1.33%) |
Jul 31, 2015 | 59.65 | 60.28 | 59.65 | 60.23 | 1,553 | -0.45(-0.74%) |
Jul 30, 2015 | 60.89 | 61.10 | 60.68 | 60.68 | 12,266 | +0.16(+0.26%) |
Jul 29, 2015 | 60.19 | 60.52 | 60.19 | 60.52 | 928 | +0.44(+0.73%) |
Jul 28, 2015 | 60.90 | 60.90 | 59.97 | 60.08 | 6,933 | -1.00(-1.64%) |
Jul 27, 2015 | 60.43 | 61.08 | 60.39 | 61.08 | 2,712 | +0.09(+0.15%) |
Jul 24, 2015 | 60.99 | 61.12 | 60.84 | 60.99 | 5,912 | +1.35(+2.26%) |
Jul 23, 2015 | 59.67 | 59.68 | 59.33 | 59.64 | 7,403 | +0.25(+0.41%) |
Jul 22, 2015 | 59.39 | 59.39 | 59.39 | 59.39 | 1,140 | +0.58(+0.99%) |
Jul 21, 2015 | 58.93 | 58.93 | 58.47 | 58.81 | 21,698 | -0.58(-0.98%) |
Jul 20, 2015 | 59.45 | 59.90 | 59.35 | 59.39 | 4,260 | -0.06(-0.10%) |
Jul 17, 2015 | 59.40 | 59.45 | 59.35 | 59.45 | 689 | +0.48(+0.81%) |
Jul 16, 2015 | 58.75 | 59.08 | 58.64 | 58.97 | 4,170 | -0.58(-0.97%) |
Jul 15, 2015 | 58.55 | 59.70 | 58.55 | 59.55 | 6,188 | +1.18(+2.02%) |
Jul 14, 2015 | 58.39 | 58.47 | 58.27 | 58.37 | 8,123 | -0.63(-1.07%) |
Jul 13, 2015 | 59.10 | 59.30 | 59.00 | 59.00 | 2,593 | +0.58(+0.99%) |
Jul 10, 2015 | 58.63 | 59.00 | 58.42 | 58.42 | 8,604 | -0.07(-0.12%) |
Jul 09, 2015 | 58.22 | 58.80 | 58.19 | 58.49 | 9,217 | -0.26(-0.44%) |
Jul 08, 2015 | 58.78 | 58.98 | 58.45 | 58.75 | 3,350 | +0.48(+0.82%) |
Jul 07, 2015 | 57.89 | 59.14 | 57.89 | 58.27 | 20,338 | +0.56(+0.97%) |
Jul 06, 2015 | 57.52 | 57.77 | 57.24 | 57.71 | 13,878 | +1.88(+3.37%) |
Jul 02, 2015 | 55.80 | 55.83 | 55.83 | 55.83 | 3,700 | +0.56(+1.01%) |
Jul 01, 2015 | 55.30 | 55.42 | 55.24 | 55.27 | 1,502 | +0.18(+0.33%) |
Jun 29, 2015 | 55.44 | 55.09 | 55.09 | 55.09 | 1,700 | -0.53(-0.95%) |
Jun 26, 2015 | 55.68 | 55.68 | 55.62 | 55.62 | 537 | +1.27(+2.34%) |
Jun 25, 2015 | 54.45 | 54.45 | 54.33 | 54.35 | 1,129 | -0.45(-0.82%) |
Jun 24, 2015 | 54.63 | 55.05 | 54.63 | 54.80 | 18,057 | +0.30(+0.55%) |
Jun 23, 2015 | 54.94 | 54.94 | 54.39 | 54.50 | 2,239 | -0.08(-0.15%) |
Jun 22, 2015 | 54.58 | 54.58 | 54.58 | 54.58 | 1,032 | +0.71(+1.32%) |
Jun 19, 2015 | 54.18 | 54.18 | 53.86 | 53.87 | 1,748 | +0.36(+0.67%) |
Jun 18, 2015 | 53.11 | 53.57 | 52.86 | 53.51 | 4,630 | -0.75(-1.38%) |
Jun 17, 2015 | 55.32 | 55.53 | 54.26 | 54.26 | 13,196 | -0.13(-0.24%) |
Jun 16, 2015 | 54.33 | 54.39 | 54.29 | 54.39 | 4,472 | +0.39(+0.72%) |
Jun 15, 2015 | 54.06 | 54.06 | 54.00 | 54.00 | 647 | -0.37(-0.68%) |
Jun 12, 2015 | 55.13 | 55.13 | 54.37 | 54.37 | 2,216 | +0.28(+0.52%) |
Jun 11, 2015 | 54.41 | 54.76 | 54.09 | 54.09 | 3,362 | -0.09(-0.17%) |
Jun 10, 2015 | 54.19 | 54.27 | 54.05 | 54.18 | 6,232 | -1.15(-2.08%) |
Jun 09, 2015 | 55.03 | 55.36 | 55.03 | 55.33 | 16,460 | -0.00(-0.00%) |
Jun 08, 2015 | 55.93 | 56.04 | 55.33 | 55.33 | 1,217 | -0.88(-1.57%) |
Jun 05, 2015 | 55.98 | 56.93 | 55.98 | 56.21 | 2,392 | +0.89(+1.61%) |
Jun 04, 2015 | 55.16 | 55.61 | 55.16 | 55.32 | 1,407 | +1.29(+2.39%) |
Jun 03, 2015 | 54.04 | 54.04 | 53.77 | 54.03 | 1,868 | -0.02(-0.04%) |
Jun 02, 2015 | 54.55 | 54.55 | 53.93 | 54.05 | 1,452 | -2.50(-4.42%) |
Jun 01, 2015 | 55.99 | 56.58 | 55.99 | 56.55 | 6,936 | +0.56(+1.00%) |
May 29, 2015 | 56.09 | 56.12 | 55.80 | 55.99 | 4,682 | +0.00(+0.00%) |
May 28, 2015 | 56.31 | 56.40 | 55.95 | 55.99 | 13,782 | +0.99(+1.80%) |
May 27, 2015 | 55.01 | 55.12 | 55.00 | 55.00 | 2,724 | +0.18(+0.33%) |
May 26, 2015 | 54.79 | 54.85 | 54.70 | 54.82 | 2,583 | +1.09(+2.03%) |
May 22, 2015 | 53.65 | 53.73 | 53.73 | 53.73 | 3,200 | +1.05(+2.00%) |
May 21, 2015 | 52.89 | 52.89 | 52.68 | 52.68 | 1,094 | +0.13(+0.25%) |
May 20, 2015 | 52.59 | 53.00 | 52.55 | 52.55 | 2,416 | +0.07(+0.13%) |
May 19, 2015 | 52.18 | 52.52 | 52.18 | 52.48 | 6,065 | +0.91(+1.76%) |
May 18, 2015 | 51.57 | 51.57 | 51.37 | 51.57 | 1,736 | +0.64(+1.26%) |
May 15, 2015 | 51.29 | 51.29 | 50.80 | 50.93 | 4,492 | +0.48(+0.95%) |
May 14, 2015 | 49.85 | 50.47 | 49.70 | 50.45 | 4,452 | +0.50(+1.00%) |
May 13, 2015 | 50.32 | 50.32 | 49.95 | 49.95 | 3,489 | -1.56(-3.03%) |
May 12, 2015 | 52.01 | 52.02 | 51.51 | 51.51 | 2,389 | -1.08(-2.05%) |
May 11, 2015 | 52.64 | 52.69 | 52.59 | 52.59 | 524 | +0.17(+0.32%) |
May 08, 2015 | 52.40 | 52.71 | 52.36 | 52.42 | 16,906 | -0.05(-0.09%) |
May 07, 2015 | 52.16 | 52.47 | 52.16 | 52.47 | 891 | +0.70(+1.34%) |
May 06, 2015 | 51.25 | 51.94 | 51.17 | 51.77 | 10,631 | -0.49(-0.94%) |
May 05, 2015 | 52.77 | 52.84 | 52.11 | 52.26 | 6,907 | -1.33(-2.48%) |
May 04, 2015 | 53.69 | 53.80 | 53.59 | 53.59 | 1,607 | -0.06(-0.11%) |
May 01, 2015 | 53.24 | 54.06 | 53.24 | 53.65 | 2,775 | +0.85(+1.61%) |
Apr 30, 2015 | 51.95 | 53.13 | 51.95 | 52.80 | 7,630 | +1.36(+2.65%) |
Apr 29, 2015 | 51.35 | 51.44 | 50.77 | 51.44 | 16,385 | -0.09(-0.17%) |
Apr 28, 2015 | 53.17 | 53.17 | 51.45 | 51.53 | 22,524 | -2.20(-4.09%) |
Apr 27, 2015 | 54.14 | 54.24 | 53.41 | 53.73 | 8,923 | -0.39(-0.72%) |
Apr 24, 2015 | 54.36 | 54.49 | 53.95 | 54.12 | 5,135 | -0.55(-1.01%) |
Apr 23, 2015 | 55.34 | 55.44 | 54.58 | 54.67 | 1,594 | -0.19(-0.35%) |
Apr 22, 2015 | 55.00 | 55.12 | 54.80 | 54.86 | 9,231 | -0.87(-1.56%) |
Apr 21, 2015 | 55.66 | 55.75 | 55.49 | 55.73 | 15,993 | -0.02(-0.04%) |
Apr 20, 2015 | 54.91 | 55.75 | 54.91 | 55.75 | 5,988 | +1.04(+1.90%) |
Apr 17, 2015 | 54.85 | 54.93 | 54.71 | 54.71 | 3,368 | +0.08(+0.15%) |
Apr 16, 2015 | 54.73 | 54.89 | 54.23 | 54.63 | 13,850 | -1.47(-2.62%) |
Apr 15, 2015 | 57.00 | 57.30 | 56.00 | 56.10 | 6,474 | -0.94(-1.65%) |
Apr 14, 2015 | 57.50 | 57.50 | 56.92 | 57.04 | 2,733 | -0.62(-1.08%) |
Apr 13, 2015 | 57.60 | 57.89 | 57.60 | 57.66 | 2,767 | +1.33(+2.36%) |
Apr 10, 2015 | 56.48 | 56.48 | 56.17 | 56.33 | 5,430 | +0.13(+0.23%) |
Apr 09, 2015 | 55.84 | 56.29 | 55.84 | 56.20 | 10,392 | -0.05(-0.09%) |
Apr 08, 2015 | 55.88 | 56.27 | 55.80 | 56.25 | 8,499 | -0.78(-1.37%) |
Apr 07, 2015 | 56.80 | 57.09 | 56.73 | 57.03 | 41,542 | -0.65(-1.12%) |
Apr 06, 2015 | 57.05 | 57.83 | 56.72 | 57.68 | 15,168 | -0.16(-0.27%) |
Apr 02, 2015 | 58.00 | 57.83 | 57.83 | 57.83 | 6,000 | +0.16(+0.28%) |
Apr 01, 2015 | 57.37 | 57.67 | 57.19 | 57.67 | 5,739 | +0.33(+0.58%) |
Mar 31, 2015 | 57.66 | 57.66 | 57.17 | 57.34 | 7,524 | +0.34(+0.59%) |
Mar 30, 2015 | 56.90 | 57.06 | 56.73 | 57.00 | 6,406 | +1.63(+2.95%) |
Mar 27, 2015 | 54.87 | 55.40 | 54.87 | 55.37 | 2,639 | +0.71(+1.30%) |
Mar 26, 2015 | 54.14 | 54.66 | 54.14 | 54.66 | 2,095 | +0.40(+0.74%) |
Mar 25, 2015 | 53.66 | 54.33 | 53.66 | 54.26 | 14,608 | +0.40(+0.73%) |
Mar 24, 2015 | 53.47 | 53.87 | 53.47 | 53.86 | 7,076 | +0.33(+0.62%) |
Mar 23, 2015 | 55.08 | 55.12 | 53.50 | 53.53 | 17,896 | -1.86(-3.36%) |
Mar 20, 2015 | 57.00 | 57.00 | 54.91 | 55.39 | 23,265 | -2.05(-3.57%) |
Mar 19, 2015 | 57.21 | 57.53 | 57.15 | 57.44 | 12,134 | +2.14(+3.87%) |
Mar 18, 2015 | 57.79 | 57.79 | 55.19 | 55.30 | 13,516 | -2.55(-4.41%) |
Mar 17, 2015 | 57.89 | 57.89 | 57.62 | 57.85 | 14,472 | +0.31(+0.54%) |
Mar 16, 2015 | 57.32 | 57.55 | 56.97 | 57.54 | 36,028 | -0.24(-0.41%) |
Mar 13, 2015 | 57.30 | 57.85 | 57.30 | 57.78 | 16,929 | +1.12(+1.97%) |
Mar 12, 2015 | 56.62 | 56.96 | 56.46 | 56.66 | 30,133 | -1.88(-3.21%) |
Mar 11, 2015 | 58.60 | 58.62 | 58.10 | 58.54 | 10,860 | +0.49(+0.84%) |
Mar 10, 2015 | 57.39 | 58.10 | 57.14 | 58.05 | 20,038 | +1.46(+2.58%) |
Mar 09, 2015 | 56.30 | 56.69 | 56.29 | 56.59 | 2,137 | +0.09(+0.16%) |
Mar 06, 2015 | 56.27 | 56.72 | 56.27 | 56.50 | 1,376 | +0.50(+0.89%) |
Mar 05, 2015 | 56.00 | 56.00 | 56.00 | 56.00 | 682 | +0.90(+1.63%) |
Mar 04, 2015 | 54.93 | 55.20 | 55.17 | 55.10 | 3,095 | -0.07(-0.13%) |
Mar 03, 2015 | 55.16 | 55.17 | 55.16 | 55.17 | 3,586 | -0.67(-1.20%) |
Mar 02, 2015 | 55.76 | 55.88 | 55.76 | 55.84 | 1,840 | +0.50(+0.91%) |
Feb 27, 2015 | 55.06 | 55.34 | 55.06 | 55.34 | 529 | -0.21(-0.37%) |
Feb 26, 2015 | 54.81 | 55.61 | 54.81 | 55.55 | 13,748 | +1.29(+2.37%) |
Feb 25, 2015 | 54.25 | 54.38 | 54.08 | 54.26 | 5,456 | -0.91(-1.65%) |
Feb 24, 2015 | 55.96 | 55.96 | 55.17 | 55.17 | 10,612 | -0.34(-0.61%) |
Feb 23, 2015 | 55.42 | 55.60 | 55.39 | 55.51 | 3,428 | +0.51(+0.93%) |
Feb 20, 2015 | 55.50 | 55.50 | 55.00 | 55.00 | 6,942 | -0.72(-1.29%) |
Feb 19, 2015 | 55.82 | 55.82 | 55.47 | 55.72 | 2,760 | +0.44(+0.80%) |
Feb 18, 2015 | 55.90 | 55.90 | 55.28 | 55.28 | 5,934 | +0.07(+0.12%) |
Feb 17, 2015 | 55.50 | 55.66 | 55.19 | 55.21 | 8,121 | -0.92(-1.64%) |
Feb 13, 2015 | 56.78 | 56.13 | 56.13 | 56.13 | 1,800 | -0.38(-0.67%) |
Feb 12, 2015 | 57.39 | 57.39 | 55.94 | 56.51 | 11,041 | -0.47(-0.82%) |
Feb 11, 2015 | 56.65 | 57.06 | 56.65 | 56.98 | 8,968 | +1.04(+1.86%) |
Feb 10, 2015 | 56.13 | 56.28 | 55.94 | 55.94 | 6,348 | +0.59(+1.07%) |
Feb 09, 2015 | 55.48 | 55.48 | 55.24 | 55.35 | 6,428 | -0.45(-0.81%) |
Feb 06, 2015 | 55.72 | 55.80 | 55.39 | 55.80 | 6,268 | +0.31(+0.56%) |
Feb 05, 2015 | 55.81 | 55.92 | 55.49 | 55.49 | 8,042 | -0.61(-1.09%) |
Feb 04, 2015 | 56.08 | 56.40 | 55.78 | 56.10 | 12,370 | +0.50(+0.90%) |
Feb 03, 2015 | 57.23 | 57.38 | 55.02 | 55.60 | 22,145 | -0.11(-0.20%) |