Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 59.84 | 60.29 | 59.31 | 60.04 | 868,424 | +0.20(+0.33%) |
Jan 28, 2016 | 58.00 | 59.88 | 57.77 | 59.84 | 872,316 | +2.12(+3.67%) |
Jan 27, 2016 | 56.53 | 59.69 | 56.34 | 57.72 | 1,441,939 | +2.21(+3.98%) |
Jan 26, 2016 | 56.04 | 54.71 | 55.51 | 609,689 | +0.36(+0.65%) | |
Jan 25, 2016 | 54.99 | 55.55 | 54.25 | 55.15 | 640,680 | +0.31(+0.57%) |
Jan 22, 2016 | 54.90 | 54.25 | 54.84 | 613,654 | +1.01(+1.88%) | |
Jan 21, 2016 | 53.87 | 54.29 | 53.14 | 53.83 | 543,726 | -0.24(-0.44%) |
Jan 20, 2016 | 53.59 | 54.49 | 52.61 | 54.07 | 946,237 | -0.17(-0.31%) |
Jan 19, 2016 | 53.69 | 54.78 | 53.52 | 54.24 | 1,115,297 | +0.79(+1.48%) |
Jan 18, 2016 | 53.78 | 54.00 | 53.00 | 53.45 | 490,001 | -0.69(-1.27%) |
Jan 15, 2016 | 53.25 | 54.30 | 53.10 | 54.14 | 743,813 | -0.54(-0.99%) |
Jan 14, 2016 | 54.32 | 54.82 | 53.85 | 54.68 | 1,327,194 | +0.43(+0.79%) |
Jan 13, 2016 | 54.95 | 55.13 | 54.01 | 54.25 | 865,493 | -0.70(-1.27%) |
Jan 12, 2016 | 53.67 | 55.00 | 53.67 | 54.95 | 766,393 | +1.60(+3.00%) |
Jan 11, 2016 | 53.47 | 54.00 | 52.87 | 53.35 | 682,814 | +0.01(+0.02%) |
Jan 08, 2016 | 53.05 | 54.37 | 53.05 | 53.34 | 657,401 | +0.37(+0.70%) |
Jan 07, 2016 | 53.28 | 53.72 | 52.63 | 52.97 | 726,783 | -1.19(-2.20%) |
Jan 06, 2016 | 53.81 | 54.55 | 53.02 | 54.16 | 1,248,415 | -0.50(-0.91%) |
Jan 05, 2016 | 54.21 | 54.98 | 54.10 | 54.66 | 776,728 | +0.50(+0.92%) |
Jan 04, 2016 | 54.53 | 54.59 | 53.55 | 54.16 | 706,029 | -1.24(-2.24%) |
Dec 31, 2015 | 55.40 | 55.40 | 55.40 | 0 | -1.00(-1.77%) | |
Dec 30, 2015 | 56.82 | 57.07 | 56.30 | 56.40 | 512,119 | -0.32(-0.56%) |
Dec 29, 2015 | 56.31 | 56.97 | 56.10 | 56.72 | 399,546 | +0.64(+1.14%) |
Dec 24, 2015 | 56.08 | 56.08 | 56.08 | 0 | -0.01(-0.02%) | |
Dec 23, 2015 | 55.58 | 56.27 | 55.15 | 56.09 | 584,347 | +0.66(+1.19%) |
Dec 22, 2015 | 55.83 | 55.89 | 55.11 | 55.43 | 495,860 | -0.31(-0.56%) |
Dec 21, 2015 | 55.83 | 56.43 | 55.28 | 55.74 | 476,030 | +0.38(+0.69%) |
Dec 18, 2015 | 56.50 | 56.95 | 55.17 | 55.36 | 2,061,395 | -1.53(-2.69%) |
Dec 17, 2015 | 57.00 | 57.46 | 56.80 | 56.89 | 832,830 | -0.07(-0.12%) |
Dec 16, 2015 | 57.47 | 57.55 | 56.28 | 56.96 | 1,033,059 | -0.41(-0.71%) |
Dec 15, 2015 | 56.66 | 57.45 | 56.38 | 57.37 | 672,599 | +0.92(+1.63%) |
Dec 14, 2015 | 56.16 | 56.70 | 55.92 | 56.45 | 620,604 | +0.23(+0.41%) |
Dec 11, 2015 | 57.25 | 57.64 | 55.70 | 56.22 | 1,142,678 | -1.40(-2.43%) |
Dec 10, 2015 | 55.71 | 57.88 | 55.71 | 57.62 | 741,467 | +1.73(+3.10%) |
Dec 09, 2015 | 56.86 | 57.30 | 55.60 | 55.89 | 662,245 | -1.47(-2.56%) |
Dec 08, 2015 | 56.66 | 57.39 | 55.92 | 57.36 | 642,714 | +0.15(+0.26%) |
Dec 07, 2015 | 57.13 | 57.40 | 56.67 | 57.21 | 488,044 | -0.17(-0.30%) |
Dec 04, 2015 | 56.27 | 57.50 | 56.27 | 57.38 | 650,649 | +0.94(+1.67%) |
Dec 03, 2015 | 58.00 | 58.00 | 56.05 | 56.44 | 1,568,620 | -1.23(-2.13%) |
Dec 02, 2015 | 58.94 | 59.19 | 57.64 | 57.67 | 777,448 | -1.28(-2.17%) |
Dec 01, 2015 | 57.59 | 59.39 | 57.59 | 58.95 | 1,312,726 | +0.82(+1.41%) |
Nov 30, 2015 | 57.36 | 58.36 | 57.35 | 58.13 | 1,026,673 | +0.72(+1.25%) |
Nov 27, 2015 | 58.00 | 58.12 | 56.96 | 57.41 | 744,322 | -0.68(-1.17%) |
Nov 26, 2015 | 57.81 | 58.59 | 57.65 | 58.09 | 151,548 | +0.21(+0.36%) |
Nov 25, 2015 | 57.29 | 58.35 | 57.04 | 57.88 | 856,470 | +0.74(+1.30%) |
Nov 24, 2015 | 56.96 | 57.25 | 56.61 | 57.14 | 1,793,046 | -0.03(-0.05%) |
Nov 23, 2015 | 57.43 | 57.17 | 710,967 | +0.32(+0.56%) | ||
Nov 20, 2015 | 56.34 | 56.95 | 56.20 | 56.85 | 803,841 | +0.48(+0.85%) |
Nov 19, 2015 | 55.78 | 56.49 | 55.71 | 56.37 | 705,800 | +0.59(+1.06%) |
Nov 18, 2015 | 55.44 | 55.93 | 54.71 | 55.78 | 1,271,396 | +0.34(+0.61%) |
Nov 17, 2015 | 56.47 | 56.48 | 55.43 | 55.44 | 1,108,973 | -1.05(-1.86%) |
Nov 16, 2015 | 54.05 | 56.55 | 54.05 | 56.49 | 1,558,891 | +2.24(+4.13%) |
Nov 13, 2015 | 53.66 | 54.39 | 53.65 | 54.25 | 2,101,823 | +0.40(+0.74%) |
Nov 12, 2015 | 53.60 | 54.42 | 53.32 | 53.85 | 0 | -0.05(-0.09%) |
Nov 11, 2015 | 54.58 | 54.80 | 53.27 | 53.90 | 1,575,139 | +2.40(+4.66%) |
Nov 10, 2015 | 52.42 | 52.56 | 51.39 | 51.50 | 738,344 | -1.13(-2.15%) |
Nov 09, 2015 | 52.90 | 53.31 | 52.38 | 52.63 | 565,181 | -0.30(-0.57%) |
Nov 06, 2015 | 53.22 | 53.56 | 52.51 | 52.93 | 760,353 | -0.30(-0.56%) |
Nov 05, 2015 | 53.21 | 54.04 | 52.88 | 53.23 | 881,234 | +0.20(+0.38%) |
Nov 04, 2015 | 51.07 | 54.09 | 51.07 | 53.03 | 1,205,101 | +2.20(+4.33%) |
Nov 03, 2015 | 49.45 | 50.99 | 49.10 | 50.83 | 750,668 | +1.29(+2.60%) |
Nov 02, 2015 | 48.42 | 49.81 | 48.25 | 49.54 | 538,120 | +0.97(+2.00%) |
Oct 30, 2015 | 48.72 | 49.03 | 48.21 | 48.57 | 691,412 | -0.18(-0.37%) |
Oct 29, 2015 | 48.36 | 48.91 | 47.97 | 48.75 | 337,770 | +0.07(+0.14%) |
Oct 28, 2015 | 49.02 | 48.42 | 48.68 | 564,616 | +0.19(+0.39%) | |
Oct 27, 2015 | 48.31 | 49.43 | 48.31 | 48.49 | 739,522 | +0.02(+0.04%) |
Oct 26, 2015 | 49.08 | 49.50 | 48.36 | 48.47 | 1,012,438 | -0.91(-1.84%) |
Oct 23, 2015 | 50.40 | 50.84 | 49.16 | 49.38 | 742,127 | -0.53(-1.06%) |
Oct 22, 2015 | 48.56 | 50.41 | 48.56 | 49.91 | 767,034 | +1.46(+3.01%) |
Oct 21, 2015 | 47.86 | 48.69 | 47.86 | 48.45 | 642,762 | +0.73(+1.53%) |
Oct 20, 2015 | 47.72 | 48.20 | 47.40 | 47.72 | 448,262 | +0.05(+0.10%) |
Oct 19, 2015 | 47.21 | 47.91 | 47.21 | 47.67 | 400,410 | +0.12(+0.25%) |
Oct 16, 2015 | 48.00 | 48.00 | 47.42 | 47.55 | 482,913 | -0.29(-0.61%) |
Oct 15, 2015 | 47.73 | 48.38 | 47.67 | 47.84 | 482,324 | +0.03(+0.06%) |
Oct 14, 2015 | 47.91 | 48.36 | 47.75 | 47.81 | 467,063 | -0.30(-0.62%) |
Oct 13, 2015 | 48.35 | 48.72 | 47.81 | 48.11 | 499,546 | +0.07(+0.15%) |
Oct 09, 2015 | 48.04 | 48.04 | 48.04 | 0 | -0.08(-0.17%) | |
Oct 08, 2015 | 48.12 | 48.62 | 47.39 | 48.12 | 496,717 | -0.10(-0.21%) |
Oct 07, 2015 | 48.02 | 48.25 | 47.43 | 48.22 | 444,387 | +0.49(+1.03%) |
Oct 06, 2015 | 48.50 | 48.69 | 47.47 | 47.73 | 518,854 | -0.94(-1.93%) |
Oct 05, 2015 | 48.42 | 48.98 | 48.38 | 48.67 | 515,893 | +0.28(+0.58%) |
Oct 02, 2015 | 47.25 | 48.67 | 47.12 | 48.39 | 803,386 | +0.71(+1.49%) |
Oct 01, 2015 | 48.35 | 48.35 | 46.91 | 47.68 | 842,835 | -0.67(-1.39%) |
Sep 30, 2015 | 47.77 | 48.40 | 47.53 | 48.35 | 630,610 | +1.07(+2.26%) |
Sep 29, 2015 | 46.99 | 47.76 | 46.65 | 47.28 | 1,357,433 | +0.32(+0.68%) |
Sep 28, 2015 | 47.51 | 47.90 | 46.90 | 46.96 | 903,888 | -0.84(-1.76%) |
Sep 25, 2015 | 47.85 | 48.61 | 47.24 | 47.80 | 1,382,662 | +0.46(+0.97%) |
Sep 24, 2015 | 47.39 | 47.82 | 46.52 | 47.34 | 794,182 | -0.35(-0.73%) |
Sep 23, 2015 | 48.07 | 48.49 | 47.56 | 47.69 | 411,533 | -0.47(-0.98%) |
Sep 22, 2015 | 48.19 | 48.50 | 47.27 | 48.16 | 769,913 | -0.70(-1.43%) |
Sep 21, 2015 | 47.92 | 49.33 | 47.92 | 48.86 | 1,182,660 | +1.01(+2.11%) |
Sep 18, 2015 | 46.57 | 47.93 | 46.40 | 47.85 | 2,259,524 | +0.67(+1.42%) |
Sep 17, 2015 | 47.42 | 47.90 | 47.02 | 47.18 | 1,252,164 | -0.23(-0.49%) |
Sep 16, 2015 | 47.45 | 47.80 | 47.32 | 47.41 | 946,727 | -0.01(-0.02%) |
Sep 15, 2015 | 47.83 | 47.86 | 47.22 | 47.42 | 1,491,407 | -0.38(-0.79%) |
Sep 14, 2015 | 47.86 | 48.01 | 47.20 | 47.80 | 942,970 | -0.10(-0.21%) |
Sep 11, 2015 | 47.63 | 48.34 | 47.61 | 47.90 | 399,292 | -0.08(-0.17%) |
Sep 10, 2015 | 47.73 | 48.56 | 47.71 | 47.98 | 231,923 | -0.02(-0.04%) |
Sep 09, 2015 | 48.94 | 49.49 | 47.95 | 48.00 | 441,722 | -0.81(-1.66%) |
Sep 08, 2015 | 48.24 | 48.99 | 48.07 | 48.81 | 389,680 | +1.20(+2.52%) |
Sep 04, 2015 | 47.61 | 47.61 | 47.61 | 0 | -0.44(-0.92%) | |
Sep 03, 2015 | 48.80 | 48.80 | 47.98 | 48.05 | 312,829 | -0.59(-1.21%) |
Sep 02, 2015 | 48.32 | 49.28 | 48.20 | 48.64 | 1,538,690 | +0.76(+1.59%) |
Sep 01, 2015 | 47.71 | 48.45 | 47.55 | 47.88 | 490,033 | -0.72(-1.48%) |
Aug 31, 2015 | 49.58 | 49.90 | 48.38 | 48.60 | 784,527 | -1.01(-2.04%) |
Aug 28, 2015 | 49.39 | 49.84 | 49.02 | 49.61 | 643,418 | -0.07(-0.14%) |
Aug 27, 2015 | 48.94 | 49.70 | 48.03 | 49.68 | 714,279 | +1.13(+2.33%) |
Aug 26, 2015 | 46.62 | 48.59 | 46.61 | 48.55 | 771,219 | +2.29(+4.95%) |
Aug 25, 2015 | 47.01 | 47.24 | 46.09 | 46.26 | 541,383 | +0.43(+0.94%) |
Aug 24, 2015 | 42.52 | 47.65 | 42.49 | 45.83 | 1,091,495 | -1.09(-2.32%) |
Aug 21, 2015 | 46.97 | 48.40 | 46.73 | 46.92 | 988,373 | -0.67(-1.41%) |
Aug 20, 2015 | 48.71 | 48.76 | 47.46 | 47.59 | 610,461 | -1.54(-3.13%) |
Aug 19, 2015 | 49.76 | 49.92 | 48.78 | 49.13 | 460,492 | -0.64(-1.29%) |
Aug 18, 2015 | 50.10 | 50.80 | 49.69 | 49.77 | 361,749 | -0.48(-0.96%) |
Aug 17, 2015 | 50.26 | 50.36 | 49.44 | 50.25 | 266,070 | -0.29(-0.57%) |
Aug 14, 2015 | 49.25 | 50.82 | 49.05 | 50.54 | 411,404 | +1.35(+2.74%) |
Aug 13, 2015 | 49.03 | 49.50 | 48.65 | 49.19 | 245,609 | +0.36(+0.74%) |
Aug 12, 2015 | 48.99 | 49.00 | 47.18 | 48.83 | 618,543 | -0.25(-0.51%) |
Aug 11, 2015 | 49.14 | 49.26 | 47.85 | 49.08 | 842,549 | -0.27(-0.55%) |
Aug 10, 2015 | 49.98 | 50.36 | 49.24 | 49.35 | 444,208 | -0.63(-1.26%) |
Aug 07, 2015 | 49.92 | 50.09 | 48.90 | 49.98 | 679,447 | -0.02(-0.04%) |
Aug 06, 2015 | 50.01 | 50.15 | 49.28 | 50.00 | 793,968 | -0.27(-0.54%) |
Aug 05, 2015 | 49.62 | 50.82 | 49.45 | 50.27 | 751,182 | +0.75(+1.51%) |
Aug 04, 2015 | 49.05 | 49.56 | 48.61 | 49.52 | 594,054 | +0.66(+1.35%) |
Jul 31, 2015 | 48.86 | 48.86 | 48.86 | 0 | +0.46(+0.95%) | |
Jul 30, 2015 | 48.00 | 48.60 | 47.66 | 48.40 | 823,713 | +0.06(+0.12%) |
Jul 29, 2015 | 49.00 | 49.00 | 47.32 | 48.34 | 1,830,566 | -1.89(-3.76%) |
Jul 28, 2015 | 50.25 | 50.45 | 49.42 | 50.23 | 512,138 | +0.02(+0.04%) |
Jul 27, 2015 | 50.02 | 50.59 | 49.94 | 50.21 | 408,894 | -0.59(-1.16%) |
Jul 24, 2015 | 50.87 | 51.48 | 50.52 | 50.80 | 416,132 | -0.13(-0.26%) |
Jul 23, 2015 | 50.80 | 51.28 | 50.43 | 50.93 | 440,962 | -0.01(-0.02%) |
Jul 22, 2015 | 51.72 | 51.72 | 50.87 | 50.94 | 928,108 | -0.76(-1.47%) |
Jul 21, 2015 | 52.21 | 52.32 | 51.48 | 51.70 | 380,984 | -0.70(-1.34%) |
Jul 20, 2015 | 52.21 | 53.13 | 52.20 | 52.40 | 312,999 | +0.09(+0.17%) |
Jul 17, 2015 | 52.22 | 52.40 | 52.01 | 52.31 | 492,954 | +0.06(+0.11%) |
Jul 16, 2015 | 51.27 | 52.41 | 51.27 | 52.25 | 721,716 | +0.95(+1.85%) |
Jul 15, 2015 | 51.61 | 51.94 | 51.02 | 51.30 | 570,512 | -0.15(-0.29%) |
Jul 14, 2015 | 50.78 | 51.65 | 50.44 | 51.45 | 475,720 | +0.75(+1.48%) |
Jul 13, 2015 | 49.55 | 50.78 | 49.55 | 50.70 | 544,404 | +1.32(+2.67%) |
Jul 10, 2015 | 49.51 | 49.75 | 49.13 | 49.38 | 839,888 | +0.84(+1.73%) |
Jul 09, 2015 | 49.13 | 49.90 | 48.46 | 48.54 | 602,276 | -0.10(-0.21%) |
Jul 08, 2015 | 49.86 | 49.91 | 48.27 | 48.64 | 608,056 | -1.35(-2.70%) |
Jul 07, 2015 | 50.01 | 50.10 | 48.70 | 49.99 | 497,767 | -0.07(-0.14%) |
Jul 06, 2015 | 49.24 | 50.52 | 49.24 | 50.06 | 722,643 | +0.17(+0.34%) |
Jul 03, 2015 | 49.91 | 50.10 | 49.46 | 49.89 | 96,281 | -0.12(-0.24%) |
Jul 02, 2015 | 49.25 | 50.18 | 48.35 | 50.01 | 588,125 | +1.16(+2.37%) |
Jun 30, 2015 | 48.85 | 48.85 | 48.85 | 0 | -0.46(-0.93%) | |
Jun 29, 2015 | 50.75 | 50.90 | 49.15 | 49.31 | 554,727 | -1.91(-3.73%) |
Jun 26, 2015 | 51.14 | 51.31 | 50.88 | 51.22 | 446,541 | +0.17(+0.33%) |
Jun 25, 2015 | 50.70 | 51.32 | 50.62 | 51.05 | 534,505 | +0.55(+1.09%) |
Jun 24, 2015 | 50.51 | 50.92 | 50.35 | 50.50 | 444,264 | -0.03(-0.06%) |
Jun 23, 2015 | 51.35 | 51.51 | 50.42 | 50.53 | 502,007 | -0.50(-0.98%) |
Jun 22, 2015 | 49.80 | 51.49 | 49.80 | 51.03 | 474,151 | +1.36(+2.74%) |
Jun 19, 2015 | 50.28 | 50.81 | 49.65 | 49.67 | 2,050,251 | -1.12(-2.21%) |
Jun 18, 2015 | 51.01 | 51.25 | 50.51 | 50.79 | 454,237 | -0.60(-1.17%) |
Jun 17, 2015 | 51.33 | 51.78 | 50.93 | 51.39 | 397,866 | -0.20(-0.39%) |
Jun 16, 2015 | 51.87 | 52.00 | 51.37 | 51.59 | 411,571 | -0.43(-0.83%) |
Jun 15, 2015 | 52.35 | 52.66 | 51.66 | 52.02 | 361,887 | -0.64(-1.22%) |
Jun 12, 2015 | 52.03 | 52.79 | 52.02 | 52.66 | 536,496 | +0.25(+0.48%) |
Jun 11, 2015 | 52.64 | 52.91 | 51.92 | 52.41 | 344,192 | -0.23(-0.44%) |
Jun 10, 2015 | 51.40 | 52.79 | 51.22 | 52.64 | 679,535 | +0.84(+1.62%) |
Jun 09, 2015 | 50.96 | 51.80 | 50.53 | 51.80 | 594,316 | +0.66(+1.29%) |
Jun 08, 2015 | 52.50 | 52.59 | 50.62 | 51.14 | 548,540 | -1.56(-2.96%) |
Jun 05, 2015 | 53.00 | 53.00 | 52.32 | 52.70 | 357,791 | -0.55(-1.03%) |
Jun 04, 2015 | 53.27 | 53.87 | 52.89 | 53.25 | 427,035 | -0.32(-0.60%) |
Jun 03, 2015 | 52.60 | 53.69 | 52.23 | 53.57 | 474,817 | +0.89(+1.69%) |
Jun 02, 2015 | 52.67 | 52.72 | 52.05 | 52.68 | 582,639 | -0.19(-0.36%) |
Jun 01, 2015 | 52.74 | 53.00 | 52.27 | 52.87 | 696,080 | +0.19(+0.36%) |
May 29, 2015 | 52.65 | 52.99 | 51.91 | 52.68 | 567,573 | +0.03(+0.06%) |
May 28, 2015 | 52.66 | 53.16 | 52.46 | 52.65 | 711,833 | -0.12(-0.23%) |
May 27, 2015 | 52.95 | 53.02 | 52.72 | 52.77 | 442,606 | -0.11(-0.21%) |
May 26, 2015 | 53.15 | 53.41 | 52.75 | 52.88 | 826,638 | -0.27(-0.51%) |
May 25, 2015 | 53.23 | 53.56 | 52.90 | 53.15 | 74,926 | -0.13(-0.24%) |
May 22, 2015 | 53.34 | 53.52 | 52.98 | 53.28 | 236,911 | +0.17(+0.32%) |
May 21, 2015 | 53.09 | 53.33 | 52.57 | 53.11 | 594,161 | +0.16(+0.30%) |
May 20, 2015 | 55.14 | 55.14 | 52.86 | 52.95 | 968,148 | -2.21(-4.01%) |
May 19, 2015 | 53.67 | 55.35 | 53.59 | 55.16 | 1,183,452 | +1.95(+3.66%) |
May 15, 2015 | 53.21 | 53.21 | 53.21 | 0 | +1.26(+2.43%) | |
May 14, 2015 | 51.35 | 52.26 | 51.24 | 51.95 | 660,346 | +0.65(+1.27%) |
May 13, 2015 | 51.59 | 52.09 | 51.09 | 51.30 | 396,023 | -0.43(-0.83%) |
May 12, 2015 | 52.20 | 51.58 | 51.73 | 531,361 | -0.56(-1.07%) | |
May 11, 2015 | 52.56 | 52.79 | 52.11 | 52.29 | 619,390 | -0.22(-0.42%) |
May 08, 2015 | 52.42 | 52.74 | 51.95 | 52.51 | 702,576 | +0.61(+1.18%) |
May 07, 2015 | 51.21 | 52.16 | 51.09 | 51.90 | 702,151 | +0.71(+1.39%) |
May 06, 2015 | 51.48 | 51.48 | 50.79 | 51.19 | 1,019,474 | -0.10(-0.19%) |
May 05, 2015 | 51.55 | 51.56 | 50.92 | 51.29 | 993,524 | -0.13(-0.25%) |
May 04, 2015 | 51.64 | 52.36 | 50.89 | 51.42 | 1,030,673 | -0.22(-0.43%) |
May 01, 2015 | 50.79 | 51.80 | 50.56 | 51.64 | 637,706 | +0.86(+1.69%) |
Apr 30, 2015 | 51.12 | 51.44 | 50.22 | 50.78 | 991,092 | -0.84(-1.63%) |
Apr 29, 2015 | 52.45 | 52.45 | 51.08 | 51.62 | 1,188,327 | -2.07(-3.86%) |
Apr 28, 2015 | 53.78 | 54.08 | 52.76 | 53.69 | 813,969 | -0.50(-0.92%) |
Apr 27, 2015 | 55.56 | 55.65 | 53.79 | 54.19 | 963,457 | -1.33(-2.40%) |
Apr 24, 2015 | 55.96 | 56.06 | 55.11 | 55.52 | 424,391 | -0.33(-0.59%) |
Apr 23, 2015 | 55.72 | 55.91 | 55.50 | 55.85 | 380,028 | -0.11(-0.20%) |
Apr 22, 2015 | 55.83 | 56.19 | 55.28 | 55.96 | 457,389 | +0.18(+0.32%) |
Apr 21, 2015 | 55.19 | 55.80 | 55.19 | 55.78 | 532,783 | +0.64(+1.16%) |
Apr 20, 2015 | 55.37 | 55.98 | 54.67 | 55.14 | 792,075 | -0.02(-0.04%) |
Apr 17, 2015 | 55.81 | 55.81 | 54.80 | 55.16 | 572,123 | -1.01(-1.80%) |
Apr 16, 2015 | 56.54 | 56.62 | 55.92 | 56.17 | 614,658 | -0.52(-0.92%) |
Apr 15, 2015 | 56.96 | 57.14 | 56.36 | 56.69 | 553,323 | -0.08(-0.14%) |
Apr 14, 2015 | 57.39 | 57.40 | 56.63 | 56.77 | 677,692 | -0.54(-0.94%) |
Apr 13, 2015 | 55.95 | 57.31 | 55.87 | 57.31 | 700,149 | +1.26(+2.25%) |
Apr 10, 2015 | 55.92 | 56.29 | 55.55 | 56.05 | 511,014 | +0.50(+0.90%) |
Apr 09, 2015 | 55.20 | 56.22 | 55.05 | 55.55 | 482,990 | +0.20(+0.36%) |
Apr 08, 2015 | 55.00 | 56.33 | 55.00 | 55.35 | 622,214 | +0.35(+0.64%) |
Apr 07, 2015 | 54.35 | 55.40 | 53.95 | 55.00 | 558,945 | +1.02(+1.89%) |
Apr 06, 2015 | 53.47 | 54.18 | 53.35 | 53.98 | 717,136 | -0.05(-0.09%) |
Apr 02, 2015 | 54.03 | 54.03 | 54.03 | 0 | +0.39(+0.73%) | |
Apr 01, 2015 | 53.57 | 53.75 | 52.90 | 53.64 | 544,299 | -0.08(-0.15%) |
Mar 31, 2015 | 53.57 | 53.96 | 53.15 | 53.72 | 636,870 | -0.34(-0.63%) |
Mar 30, 2015 | 54.31 | 55.05 | 54.06 | 54.06 | 739,052 | -0.24(-0.44%) |
Mar 27, 2015 | 53.77 | 54.57 | 53.60 | 54.30 | 566,710 | +0.27(+0.50%) |
Mar 26, 2015 | 52.52 | 54.44 | 52.52 | 54.03 | 790,813 | +0.62(+1.16%) |
Mar 25, 2015 | 54.65 | 54.75 | 52.99 | 53.41 | 691,680 | -1.23(-2.25%) |
Mar 24, 2015 | 54.30 | 55.12 | 54.15 | 54.64 | 534,324 | +0.37(+0.68%) |
Mar 23, 2015 | 54.53 | 54.66 | 54.07 | 54.27 | 569,749 | -0.45(-0.82%) |
Mar 20, 2015 | 55.68 | 55.75 | 54.61 | 54.72 | 1,735,074 | -0.76(-1.37%) |
Mar 19, 2015 | 55.58 | 55.85 | 55.13 | 55.48 | 1,062,534 | +0.16(+0.29%) |
Mar 18, 2015 | 55.35 | 55.85 | 55.00 | 55.32 | 471,209 | +0.00(+0.00%) |
Mar 17, 2015 | 54.84 | 55.52 | 54.46 | 55.32 | 462,466 | +0.06(+0.11%) |
Mar 16, 2015 | 54.25 | 55.51 | 53.99 | 55.26 | 670,818 | +1.16(+2.14%) |
Mar 13, 2015 | 54.02 | 54.28 | 53.50 | 54.10 | 428,492 | -0.07(-0.13%) |
Mar 12, 2015 | 53.75 | 54.45 | 53.70 | 54.17 | 654,536 | +0.67(+1.25%) |
Mar 11, 2015 | 53.12 | 53.91 | 53.05 | 53.50 | 437,986 | +0.38(+0.72%) |
Mar 10, 2015 | 53.16 | 53.93 | 53.07 | 53.12 | 696,500 | -0.42(-0.78%) |
Mar 09, 2015 | 52.91 | 53.78 | 52.81 | 53.54 | 614,443 | +0.63(+1.19%) |
Mar 06, 2015 | 53.19 | 54.10 | 52.63 | 52.91 | 627,311 | -0.32(-0.60%) |
Mar 05, 2015 | 53.32 | 53.46 | 52.88 | 53.23 | 489,289 | +0.33(+0.62%) |
Mar 04, 2015 | 52.91 | 51.88 | 52.90 | 657,433 | +0.26(+0.49%) | |
Mar 03, 2015 | 54.17 | 54.17 | 52.56 | 52.64 | 838,174 | -1.11(-2.07%) |
Mar 02, 2015 | 52.61 | 53.95 | 52.03 | 53.75 | 1,228,865 | +1.44(+2.75%) |
Feb 27, 2015 | 54.12 | 54.31 | 52.25 | 52.31 | 2,343,579 | -1.91(-3.52%) |
Feb 26, 2015 | 54.22 | 614,094 | +0.65(+1.21%) | |||
Feb 25, 2015 | 55.00 | 55.18 | 53.53 | 53.57 | 951,791 | -0.48(-0.89%) |
Feb 24, 2015 | 55.94 | 57.69 | 53.86 | 54.05 | 3,288,062 | -1.41(-2.54%) |
Feb 23, 2015 | 52.51 | 56.00 | 52.50 | 55.46 | 2,130,365 | +3.22(+6.16%) |
Feb 20, 2015 | 51.96 | 52.35 | 51.72 | 52.24 | 609,739 | +0.44(+0.85%) |
Feb 19, 2015 | 51.88 | 52.20 | 51.71 | 51.80 | 621,404 | -0.10(-0.19%) |
Feb 18, 2015 | 51.92 | 52.42 | 51.55 | 51.90 | 927,484 | -0.02(-0.04%) |
Feb 17, 2015 | 51.51 | 52.49 | 51.19 | 51.92 | 728,984 | -0.29(-0.56%) |
Feb 13, 2015 | 52.21 | 52.21 | 52.21 | 0 | -0.03(-0.06%) | |
Feb 12, 2015 | 52.52 | 53.15 | 52.14 | 52.24 | 828,755 | -0.23(-0.44%) |
Feb 11, 2015 | 53.25 | 54.69 | 51.84 | 52.47 | 1,348,737 | -0.66(-1.24%) |
Feb 10, 2015 | 52.00 | 53.55 | 52.00 | 53.13 | 1,009,085 | +1.59(+3.08%) |
Feb 09, 2015 | 51.67 | 51.70 | 50.77 | 51.54 | 805,730 | -0.20(-0.39%) |
Feb 06, 2015 | 51.44 | 52.13 | 51.06 | 51.74 | 1,032,156 | +0.86(+1.69%) |
Feb 05, 2015 | 50.53 | 51.19 | 50.06 | 50.88 | 741,489 | +0.35(+0.69%) |
Feb 04, 2015 | 49.40 | 50.74 | 49.35 | 50.53 | 881,972 | +1.08(+2.18%) |
Feb 03, 2015 | 50.18 | 50.28 | 49.35 | 49.45 | 806,735 | -0.58(-1.16%) |