Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 42.68 | 42.73 | 42.28 | 42.56 | 1,503,488 | +0.51(+1.21%) |
Jan 28, 2016 | 42.54 | 42.66 | 41.90 | 42.05 | 914,548 | +0.24(+0.58%) |
Jan 27, 2016 | 41.86 | 42.39 | 41.56 | 41.81 | 849,636 | -0.18(-0.43%) |
Jan 26, 2016 | 41.64 | 42.10 | 41.59 | 41.99 | 901,887 | +0.41(+0.98%) |
Jan 25, 2016 | 41.80 | 42.07 | 41.55 | 41.58 | 1,073,678 | -0.46(-1.10%) |
Jan 22, 2016 | 41.70 | 42.07 | 41.66 | 42.04 | 1,452,472 | +1.51(+3.74%) |
Jan 21, 2016 | 40.37 | 41.00 | 40.10 | 40.53 | 1,058,838 | +0.62(+1.54%) |
Jan 20, 2016 | 39.82 | 40.19 | 39.16 | 39.91 | 1,168,570 | -1.12(-2.72%) |
Jan 19, 2016 | 41.20 | 41.33 | 40.79 | 41.03 | 1,512,277 | +1.49(+3.77%) |
Jan 15, 2016 | 39.60 | 39.54 | 39.54 | 39.54 | 1,167,123 | -1.31(-3.21%) |
Jan 14, 2016 | 40.42 | 41.09 | 39.98 | 40.85 | 1,534,841 | +0.50(+1.24%) |
Jan 13, 2016 | 41.06 | 41.27 | 40.30 | 40.35 | 948,327 | -0.07(-0.17%) |
Jan 12, 2016 | 40.62 | 40.62 | 40.31 | 40.42 | 1,154,763 | +0.11(+0.27%) |
Jan 11, 2016 | 40.97 | 40.98 | 40.01 | 40.31 | 2,183,452 | +0.11(+0.27%) |
Jan 08, 2016 | 40.96 | 40.97 | 40.16 | 40.20 | 1,689,383 | +0.11(+0.27%) |
Jan 07, 2016 | 40.46 | 40.90 | 40.06 | 40.09 | 2,274,184 | -1.09(-2.65%) |
Jan 06, 2016 | 41.28 | 41.56 | 41.15 | 41.19 | 1,246,322 | -1.05(-2.48%) |
Jan 05, 2016 | 41.93 | 42.33 | 41.87 | 42.23 | 1,462,160 | -0.76(-1.76%) |
Jan 04, 2016 | 42.72 | 43.09 | 42.52 | 42.99 | 1,179,945 | -0.98(-2.22%) |
Dec 31, 2015 | 43.96 | 43.96 | 43.96 | 43.96 | 465,875 | -0.10(-0.23%) |
Dec 30, 2015 | 44.06 | 44.42 | 43.94 | 44.07 | 447,398 | -0.31(-0.70%) |
Dec 29, 2015 | 44.28 | 44.46 | 44.12 | 44.38 | 707,027 | +0.44(+1.01%) |
Dec 28, 2015 | 44.17 | 44.21 | 43.82 | 43.93 | 1,339,806 | -0.66(-1.47%) |
Dec 24, 2015 | 44.60 | 44.59 | 44.59 | 44.59 | 357,222 | -0.22(-0.49%) |
Dec 23, 2015 | 44.51 | 44.82 | 44.47 | 44.81 | 771,485 | +0.49(+1.11%) |
Dec 22, 2015 | 44.35 | 44.42 | 44.14 | 44.31 | 1,074,982 | +0.01(+0.02%) |
Dec 21, 2015 | 44.54 | 44.54 | 43.98 | 44.31 | 674,549 | +0.12(+0.28%) |
Dec 18, 2015 | 44.36 | 44.56 | 44.07 | 44.18 | 975,995 | -0.38(-0.86%) |
Dec 17, 2015 | 45.05 | 45.09 | 44.55 | 44.56 | 768,903 | -0.75(-1.65%) |
Dec 16, 2015 | 45.13 | 45.46 | 44.77 | 45.31 | 897,366 | +0.57(+1.27%) |
Dec 15, 2015 | 44.60 | 45.21 | 44.60 | 44.74 | 772,300 | +0.36(+0.81%) |
Dec 14, 2015 | 44.19 | 44.41 | 43.63 | 44.39 | 784,659 | +0.03(+0.07%) |
Dec 11, 2015 | 44.67 | 44.77 | 44.32 | 44.35 | 874,297 | -0.73(-1.63%) |
Dec 10, 2015 | 44.97 | 45.21 | 44.86 | 45.09 | 702,089 | +0.30(+0.66%) |
Dec 09, 2015 | 45.00 | 45.31 | 44.53 | 44.79 | 938,829 | -0.30(-0.66%) |
Dec 08, 2015 | 44.86 | 45.23 | 44.71 | 45.09 | 904,452 | -0.53(-1.16%) |
Dec 07, 2015 | 45.84 | 45.89 | 45.45 | 45.62 | 1,379,002 | -0.20(-0.43%) |
Dec 04, 2015 | 45.22 | 45.88 | 45.17 | 45.81 | 642,675 | +0.80(+1.77%) |
Dec 03, 2015 | 45.41 | 45.46 | 44.92 | 45.02 | 1,172,651 | -0.61(-1.33%) |
Dec 02, 2015 | 45.69 | 45.98 | 45.51 | 45.63 | 1,020,878 | -0.27(-0.60%) |
Dec 01, 2015 | 45.23 | 45.96 | 45.18 | 45.90 | 1,364,048 | +1.05(+2.33%) |
Nov 30, 2015 | 44.65 | 44.97 | 44.50 | 44.85 | 1,219,831 | -0.27(-0.61%) |
Nov 27, 2015 | 45.13 | 45.35 | 44.74 | 45.13 | 584,930 | -0.38(-0.84%) |
Nov 25, 2015 | 45.84 | 45.51 | 45.51 | 45.51 | 677,928 | -0.37(-0.80%) |
Nov 24, 2015 | 45.70 | 45.90 | 45.60 | 45.88 | 902,855 | +0.25(+0.55%) |
Nov 23, 2015 | 46.22 | 46.28 | 45.59 | 45.63 | 928,066 | -0.45(-0.98%) |
Nov 20, 2015 | 46.23 | 46.52 | 46.05 | 46.08 | 604,723 | +0.02(+0.05%) |
Nov 19, 2015 | 45.81 | 46.30 | 45.81 | 46.06 | 727,994 | +0.19(+0.41%) |
Nov 18, 2015 | 45.63 | 45.88 | 45.45 | 45.87 | 468,247 | +0.13(+0.29%) |
Nov 17, 2015 | 45.63 | 45.86 | 45.50 | 45.74 | 595,932 | -0.14(-0.31%) |
Nov 16, 2015 | 45.07 | 45.88 | 45.06 | 45.88 | 646,444 | +1.01(+2.26%) |
Nov 13, 2015 | 45.34 | 45.41 | 44.63 | 44.86 | 1,270,604 | -1.30(-2.82%) |
Nov 12, 2015 | 46.36 | 46.61 | 46.15 | 46.16 | 523,478 | +0.48(+1.06%) |
Nov 11, 2015 | 45.68 | 45.93 | 45.62 | 45.68 | 639,196 | +0.22(+0.48%) |
Nov 10, 2015 | 45.69 | 45.69 | 45.35 | 45.46 | 556,963 | -0.09(-0.21%) |
Nov 09, 2015 | 46.05 | 46.19 | 45.30 | 45.56 | 1,027,754 | -0.97(-2.08%) |
Nov 06, 2015 | 46.84 | 46.92 | 46.38 | 46.52 | 849,699 | -1.12(-2.36%) |
Nov 05, 2015 | 47.88 | 47.97 | 47.47 | 47.65 | 1,027,417 | -0.28(-0.59%) |
Nov 04, 2015 | 48.08 | 48.34 | 47.83 | 47.93 | 1,018,553 | +0.66(+1.40%) |
Nov 03, 2015 | 46.86 | 47.47 | 46.76 | 47.27 | 1,424,147 | +0.04(+0.08%) |
Nov 02, 2015 | 46.83 | 47.31 | 46.79 | 47.23 | 1,392,403 | +0.16(+0.33%) |
Oct 30, 2015 | 46.82 | 47.29 | 46.70 | 47.07 | 1,058,799 | +0.18(+0.38%) |
Oct 29, 2015 | 47.13 | 47.13 | 46.53 | 46.89 | 1,721,909 | -0.41(-0.86%) |
Oct 28, 2015 | 47.71 | 47.86 | 46.92 | 47.30 | 948,874 | -0.37(-0.77%) |
Oct 27, 2015 | 47.43 | 47.66 | 47.41 | 47.66 | 890,174 | +0.23(+0.48%) |
Oct 26, 2015 | 47.28 | 47.69 | 46.94 | 47.44 | 979,499 | -0.40(-0.83%) |
Oct 23, 2015 | 47.67 | 48.04 | 47.49 | 47.83 | 1,393,214 | +0.39(+0.82%) |
Oct 22, 2015 | 46.93 | 47.75 | 46.80 | 47.44 | 1,270,282 | -0.19(-0.39%) |
Oct 21, 2015 | 48.15 | 48.21 | 47.38 | 47.63 | 1,171,535 | -0.72(-1.49%) |
Oct 20, 2015 | 48.05 | 49.03 | 47.99 | 48.35 | 1,275,812 | +0.42(+0.88%) |
Oct 19, 2015 | 47.96 | 48.15 | 47.85 | 47.93 | 445,790 | -0.02(-0.05%) |
Oct 16, 2015 | 47.63 | 48.03 | 47.60 | 47.95 | 824,446 | +0.34(+0.70%) |
Oct 15, 2015 | 47.33 | 47.66 | 47.03 | 47.62 | 809,562 | +0.80(+1.72%) |
Oct 14, 2015 | 46.20 | 47.16 | 46.18 | 46.81 | 1,036,274 | +0.73(+1.57%) |
Oct 13, 2015 | 46.36 | 46.49 | 46.08 | 46.09 | 880,344 | -0.50(-1.07%) |
Oct 12, 2015 | 46.62 | 46.73 | 46.47 | 46.59 | 855,667 | +0.56(+1.22%) |
Oct 09, 2015 | 46.46 | 46.75 | 45.91 | 46.02 | 1,184,726 | -1.34(-2.83%) |
Oct 08, 2015 | 47.02 | 47.48 | 46.73 | 47.37 | 1,091,941 | -0.23(-0.48%) |
Oct 07, 2015 | 47.57 | 48.05 | 47.16 | 47.59 | 934,207 | +0.59(+1.25%) |
Oct 06, 2015 | 47.27 | 47.38 | 46.95 | 47.01 | 890,424 | -1.14(-2.37%) |
Oct 05, 2015 | 48.01 | 48.15 | 47.80 | 48.15 | 1,177,329 | +0.34(+0.72%) |
Oct 02, 2015 | 46.80 | 47.80 | 46.57 | 47.80 | 1,428,539 | +1.41(+3.04%) |
Oct 01, 2015 | 46.59 | 46.80 | 45.98 | 46.39 | 827,256 | -0.05(-0.10%) |
Sep 30, 2015 | 46.51 | 47.38 | 46.03 | 46.44 | 1,056,005 | +0.15(+0.32%) |
Sep 29, 2015 | 46.25 | 46.55 | 45.92 | 46.29 | 917,522 | +0.17(+0.37%) |
Sep 28, 2015 | 46.92 | 46.92 | 45.91 | 46.12 | 1,147,423 | -0.94(-1.99%) |
Sep 25, 2015 | 47.79 | 47.80 | 46.96 | 47.05 | 681,882 | -0.51(-1.07%) |
Sep 24, 2015 | 47.26 | 47.61 | 46.85 | 47.56 | 1,060,529 | -0.05(-0.11%) |
Sep 23, 2015 | 48.09 | 48.11 | 47.44 | 47.62 | 1,144,912 | -0.30(-0.64%) |
Sep 22, 2015 | 48.04 | 48.18 | 47.62 | 47.92 | 1,720,310 | +1.02(+2.18%) |
Sep 21, 2015 | 46.87 | 47.06 | 46.61 | 46.90 | 973,373 | +1.35(+2.96%) |
Sep 18, 2015 | 45.84 | 46.16 | 45.47 | 45.55 | 926,644 | -0.72(-1.55%) |
Sep 17, 2015 | 46.01 | 47.12 | 45.94 | 46.27 | 1,023,294 | -1.08(-2.28%) |
Sep 16, 2015 | 46.91 | 47.43 | 46.85 | 47.34 | 1,231,173 | +1.72(+3.76%) |
Sep 15, 2015 | 45.52 | 45.77 | 45.20 | 45.63 | 1,180,205 | -0.04(-0.09%) |
Sep 14, 2015 | 45.96 | 46.08 | 45.51 | 45.66 | 1,112,241 | -0.96(-2.06%) |
Sep 11, 2015 | 46.05 | 46.66 | 46.04 | 46.62 | 668,904 | +0.34(+0.73%) |
Sep 10, 2015 | 46.24 | 46.63 | 45.97 | 46.29 | 834,822 | -0.26(-0.55%) |
Sep 09, 2015 | 47.23 | 47.35 | 46.45 | 46.55 | 1,339,392 | +0.15(+0.32%) |
Sep 08, 2015 | 46.22 | 46.71 | 46.12 | 46.40 | 2,085,571 | +1.98(+4.46%) |
Sep 04, 2015 | 45.00 | 44.42 | 44.42 | 44.42 | 1,343,556 | -1.46(-3.18%) |
Sep 03, 2015 | 45.75 | 46.35 | 45.67 | 45.88 | 1,021,256 | +0.43(+0.94%) |
Sep 02, 2015 | 45.64 | 45.66 | 44.98 | 45.45 | 1,313,155 | +0.21(+0.47%) |
Sep 01, 2015 | 45.30 | 45.56 | 44.98 | 45.23 | 1,287,868 | -0.68(-1.47%) |
Aug 31, 2015 | 45.98 | 46.18 | 45.42 | 45.91 | 1,090,575 | +0.06(+0.13%) |
Aug 28, 2015 | 45.77 | 45.99 | 45.66 | 45.85 | 791,875 | -1.23(-2.61%) |
Aug 27, 2015 | 46.67 | 47.10 | 46.08 | 47.07 | 1,258,292 | +1.78(+3.93%) |
Aug 26, 2015 | 45.16 | 45.36 | 43.99 | 45.29 | 1,541,668 | +0.15(+0.34%) |
Aug 25, 2015 | 47.28 | 47.28 | 45.11 | 45.14 | 1,131,827 | +0.72(+1.62%) |
Aug 24, 2015 | 43.98 | 46.07 | 42.22 | 44.42 | 2,089,711 | -3.83(-7.94%) |
Aug 21, 2015 | 49.45 | 49.76 | 48.22 | 48.25 | 1,533,429 | +0.11(+0.22%) |
Aug 20, 2015 | 48.06 | 48.65 | 47.99 | 48.14 | 1,049,124 | -0.18(-0.38%) |
Aug 19, 2015 | 48.59 | 48.59 | 47.85 | 48.33 | 1,164,524 | -1.18(-2.39%) |
Aug 18, 2015 | 49.48 | 49.70 | 49.36 | 49.51 | 629,528 | -0.48(-0.97%) |
Aug 17, 2015 | 49.52 | 50.01 | 49.48 | 49.99 | 625,650 | +0.90(+1.83%) |
Aug 14, 2015 | 49.08 | 49.22 | 48.93 | 49.09 | 484,836 | +0.19(+0.39%) |
Aug 13, 2015 | 49.09 | 49.26 | 48.90 | 48.90 | 523,496 | -0.63(-1.27%) |
Aug 12, 2015 | 49.45 | 49.56 | 48.98 | 49.53 | 687,534 | -0.87(-1.74%) |
Aug 11, 2015 | 50.40 | 50.55 | 50.10 | 50.41 | 574,927 | -0.27(-0.53%) |
Aug 10, 2015 | 50.38 | 50.77 | 50.34 | 50.67 | 750,502 | +0.81(+1.63%) |
Aug 07, 2015 | 49.75 | 49.88 | 49.55 | 49.86 | 577,336 | +0.65(+1.33%) |
Aug 06, 2015 | 49.60 | 49.74 | 49.07 | 49.21 | 543,482 | -0.52(-1.05%) |
Aug 05, 2015 | 49.88 | 50.03 | 49.61 | 49.73 | 576,755 | +0.86(+1.76%) |
Aug 04, 2015 | 49.14 | 49.22 | 48.67 | 48.87 | 882,222 | -0.11(-0.22%) |
Aug 03, 2015 | 49.18 | 49.22 | 48.69 | 48.98 | 592,885 | -0.91(-1.82%) |
Jul 31, 2015 | 50.11 | 50.48 | 49.76 | 49.88 | 955,992 | +0.74(+1.50%) |
Jul 30, 2015 | 49.23 | 49.37 | 49.05 | 49.15 | 527,135 | +0.22(+0.45%) |
Jul 29, 2015 | 48.84 | 49.35 | 48.82 | 48.92 | 793,041 | +0.47(+0.97%) |
Jul 28, 2015 | 48.26 | 48.50 | 48.03 | 48.46 | 988,891 | +0.86(+1.81%) |
Jul 27, 2015 | 47.69 | 47.92 | 47.31 | 47.60 | 842,921 | -1.33(-2.71%) |
Jul 24, 2015 | 49.55 | 49.58 | 48.74 | 48.92 | 625,354 | -0.48(-0.98%) |
Jul 23, 2015 | 49.78 | 49.88 | 49.32 | 49.41 | 479,617 | -0.21(-0.43%) |
Jul 22, 2015 | 49.86 | 49.86 | 49.45 | 49.62 | 606,170 | -0.64(-1.27%) |
Jul 21, 2015 | 50.32 | 50.57 | 50.16 | 50.26 | 932,362 | +1.61(+3.31%) |
Jul 20, 2015 | 48.56 | 48.86 | 48.24 | 48.65 | 751,800 | +0.38(+0.78%) |
Jul 17, 2015 | 48.27 | 48.30 | 47.98 | 48.27 | 740,373 | +0.09(+0.19%) |
Jul 16, 2015 | 48.20 | 48.26 | 47.96 | 48.18 | 624,756 | +0.38(+0.80%) |
Jul 15, 2015 | 48.06 | 48.27 | 47.77 | 47.80 | 1,285,081 | +0.31(+0.65%) |
Jul 14, 2015 | 47.34 | 47.64 | 47.34 | 47.49 | 1,051,904 | +0.32(+0.68%) |
Jul 13, 2015 | 47.64 | 47.08 | 47.12 | 47.17 | 1,376,387 | +0.08(+0.18%) |
Jul 10, 2015 | 47.25 | 47.30 | 46.62 | 47.08 | 1,630,731 | +2.06(+4.59%) |
Jul 09, 2015 | 45.40 | 45.72 | 44.98 | 45.02 | 1,318,115 | +0.72(+1.63%) |
Jul 08, 2015 | 44.57 | 45.27 | 44.16 | 44.30 | 2,235,463 | -2.52(-5.38%) |
Jul 07, 2015 | 47.29 | 47.31 | 45.88 | 46.81 | 2,141,088 | -1.27(-2.65%) |
Jul 06, 2015 | 48.11 | 48.32 | 47.77 | 48.09 | 1,179,434 | -1.54(-3.11%) |
Jul 02, 2015 | 49.60 | 49.63 | 49.63 | 49.63 | 745,597 | +0.59(+1.20%) |
Jul 01, 2015 | 49.17 | 49.28 | 48.92 | 49.04 | 705,453 | -0.15(-0.30%) |
Jun 30, 2015 | 49.34 | 49.35 | 49.01 | 49.19 | 1,089,208 | +0.39(+0.80%) |
Jun 29, 2015 | 49.24 | 49.53 | 48.77 | 48.79 | 897,559 | -0.78(-1.56%) |
Jun 26, 2015 | 49.65 | 49.88 | 49.44 | 49.57 | 816,099 | -0.78(-1.55%) |
Jun 25, 2015 | 50.45 | 50.53 | 50.22 | 50.35 | 830,201 | -0.69(-1.35%) |
Jun 24, 2015 | 51.26 | 51.26 | 50.85 | 51.04 | 532,849 | -0.57(-1.10%) |
Jun 23, 2015 | 51.66 | 51.89 | 51.53 | 51.61 | 1,127,075 | +1.37(+2.73%) |
Jun 22, 2015 | 50.28 | 50.37 | 50.08 | 50.24 | 818,395 | +0.87(+1.76%) |
Jun 19, 2015 | 49.45 | 49.67 | 49.35 | 49.37 | 893,324 | -0.08(-0.17%) |
Jun 18, 2015 | 49.19 | 49.50 | 49.15 | 49.45 | 898,758 | -0.21(-0.43%) |
Jun 17, 2015 | 49.78 | 49.85 | 49.35 | 49.67 | 869,175 | +0.26(+0.53%) |
Jun 16, 2015 | 49.20 | 49.48 | 49.12 | 49.41 | 689,035 | -0.28(-0.56%) |
Jun 15, 2015 | 49.61 | 49.69 | 49.38 | 49.68 | 973,643 | -0.78(-1.54%) |
Jun 12, 2015 | 50.19 | 50.49 | 50.18 | 50.46 | 757,618 | +0.28(+0.57%) |
Jun 11, 2015 | 49.95 | 50.26 | 49.83 | 50.18 | 1,138,040 | +0.97(+1.97%) |
Jun 10, 2015 | 48.64 | 49.31 | 48.60 | 49.21 | 1,276,743 | -0.40(-0.80%) |
Jun 09, 2015 | 49.25 | 49.62 | 49.04 | 49.61 | 1,513,830 | -0.81(-1.60%) |
Jun 08, 2015 | 50.32 | 50.55 | 50.22 | 50.41 | 904,091 | -0.23(-0.45%) |
Jun 05, 2015 | 50.41 | 50.71 | 50.25 | 50.64 | 801,320 | -0.05(-0.11%) |
Jun 04, 2015 | 51.03 | 51.03 | 50.58 | 50.70 | 596,404 | -0.39(-0.77%) |
Jun 03, 2015 | 51.18 | 51.33 | 51.04 | 51.09 | 904,707 | +0.54(+1.06%) |
Jun 02, 2015 | 50.16 | 50.67 | 50.15 | 50.55 | 892,994 | +0.51(+1.01%) |
Jun 01, 2015 | 50.22 | 50.40 | 50.00 | 50.04 | 814,488 | +0.27(+0.55%) |
May 29, 2015 | 50.23 | 50.30 | 49.75 | 49.77 | 1,289,297 | -0.84(-1.66%) |
May 28, 2015 | 50.43 | 50.70 | 50.23 | 50.61 | 932,605 | -0.97(-1.88%) |
May 27, 2015 | 51.36 | 51.65 | 51.26 | 51.58 | 551,244 | -0.05(-0.10%) |
May 26, 2015 | 51.96 | 52.13 | 51.35 | 51.63 | 946,743 | -0.29(-0.55%) |
May 22, 2015 | 51.90 | 51.92 | 51.92 | 51.92 | 1,167,342 | +1.32(+2.60%) |
May 21, 2015 | 50.77 | 50.85 | 50.41 | 50.60 | 1,106,679 | +0.02(+0.03%) |
May 20, 2015 | 50.73 | 50.82 | 50.56 | 50.59 | 1,379,303 | -0.94(-1.82%) |
May 19, 2015 | 51.48 | 51.56 | 51.13 | 51.53 | 1,044,146 | +0.33(+0.64%) |
May 18, 2015 | 52.00 | 52.04 | 51.10 | 51.20 | 1,846,359 | -2.20(-4.11%) |
May 15, 2015 | 52.94 | 53.49 | 52.88 | 53.40 | 1,685,849 | +1.90(+3.69%) |
May 14, 2015 | 51.63 | 51.88 | 51.48 | 51.50 | 1,384,461 | +0.08(+0.15%) |
May 13, 2015 | 51.51 | 51.69 | 51.26 | 51.42 | 1,361,270 | -0.42(-0.80%) |
May 12, 2015 | 52.19 | 52.04 | 51.51 | 51.84 | 1,098,512 | -0.35(-0.67%) |
May 11, 2015 | 52.99 | 52.99 | 52.15 | 52.19 | 1,624,522 | -1.12(-2.10%) |
May 08, 2015 | 53.21 | 53.62 | 53.16 | 53.31 | 1,061,358 | +0.31(+0.59%) |
May 07, 2015 | 52.54 | 53.07 | 52.28 | 53.00 | 1,428,195 | -0.55(-1.02%) |
May 06, 2015 | 53.92 | 54.15 | 53.31 | 53.54 | 927,212 | -0.37(-0.69%) |
May 05, 2015 | 54.53 | 54.74 | 53.75 | 53.91 | 1,162,786 | -1.12(-2.04%) |
May 04, 2015 | 54.71 | 55.21 | 54.54 | 55.03 | 931,361 | +0.50(+0.92%) |
May 01, 2015 | 54.14 | 54.54 | 54.06 | 54.53 | 445,338 | +0.45(+0.84%) |
Apr 30, 2015 | 54.34 | 54.34 | 53.56 | 54.08 | 1,351,965 | -1.22(-2.20%) |
Apr 29, 2015 | 55.69 | 55.87 | 54.93 | 55.30 | 914,519 | -0.79(-1.42%) |
Apr 28, 2015 | 56.09 | 56.24 | 55.77 | 56.09 | 1,252,000 | -0.64(-1.12%) |
Apr 27, 2015 | 56.74 | 57.18 | 56.62 | 56.73 | 1,685,371 | -0.05(-0.09%) |
Apr 24, 2015 | 56.28 | 56.78 | 56.27 | 56.78 | 1,099,819 | +0.54(+0.96%) |
Apr 23, 2015 | 55.84 | 56.28 | 55.44 | 56.25 | 1,148,782 | +0.00(+0.00%) |
Apr 22, 2015 | 55.97 | 56.28 | 55.76 | 56.25 | 1,314,900 | -0.09(-0.16%) |
Apr 21, 2015 | 56.28 | 56.66 | 56.12 | 56.34 | 2,626,679 | +2.33(+4.32%) |
Apr 20, 2015 | 52.45 | 54.84 | 52.35 | 54.00 | 2,671,447 | +2.76(+5.39%) |
Apr 17, 2015 | 51.60 | 51.63 | 50.76 | 51.24 | 1,746,774 | -0.68(-1.31%) |
Apr 16, 2015 | 51.58 | 52.10 | 51.46 | 51.92 | 1,453,595 | -0.33(-0.64%) |
Apr 15, 2015 | 51.95 | 52.34 | 51.70 | 52.26 | 1,854,059 | -1.22(-2.28%) |
Apr 14, 2015 | 53.22 | 53.50 | 52.71 | 53.47 | 1,127,387 | +0.12(+0.23%) |
Apr 13, 2015 | 54.06 | 54.27 | 53.28 | 53.35 | 1,181,784 | -0.77(-1.43%) |
Apr 10, 2015 | 54.12 | 54.27 | 53.95 | 54.13 | 1,394,367 | -0.56(-1.02%) |
Apr 09, 2015 | 54.28 | 54.72 | 53.61 | 54.69 | 2,274,505 | +0.22(+0.40%) |
Apr 08, 2015 | 53.69 | 54.53 | 53.50 | 54.47 | 3,072,785 | +3.99(+7.90%) |
Apr 07, 2015 | 50.58 | 50.95 | 50.45 | 50.48 | 900,146 | +0.01(+0.02%) |
Apr 06, 2015 | 50.48 | 50.89 | 50.43 | 50.47 | 713,060 | +0.27(+0.53%) |
Apr 02, 2015 | 50.09 | 50.20 | 50.20 | 50.20 | 1,136,170 | +0.75(+1.52%) |
Apr 01, 2015 | 49.40 | 49.56 | 49.25 | 49.45 | 1,065,488 | +0.22(+0.45%) |
Mar 31, 2015 | 49.30 | 49.40 | 49.14 | 49.23 | 1,016,775 | -0.03(-0.06%) |
Mar 30, 2015 | 48.95 | 49.38 | 48.92 | 49.26 | 1,014,517 | +0.62(+1.28%) |
Mar 27, 2015 | 48.90 | 49.02 | 48.51 | 48.64 | 1,114,090 | -0.33(-0.68%) |
Mar 26, 2015 | 49.33 | 49.39 | 48.95 | 48.98 | 1,110,762 | -0.33(-0.66%) |
Mar 25, 2015 | 49.74 | 50.08 | 49.28 | 49.30 | 1,602,805 | +0.37(+0.76%) |
Mar 24, 2015 | 49.29 | 49.34 | 48.93 | 48.93 | 1,432,791 | +0.45(+0.94%) |
Mar 23, 2015 | 48.65 | 48.76 | 48.48 | 48.48 | 555,262 | +0.23(+0.49%) |
Mar 20, 2015 | 48.12 | 48.55 | 47.99 | 48.24 | 1,842,271 | -0.62(-1.27%) |
Mar 19, 2015 | 48.92 | 49.23 | 48.61 | 48.86 | 1,822,095 | -2.16(-4.23%) |
Mar 18, 2015 | 50.19 | 51.14 | 50.10 | 51.02 | 1,114,778 | +1.14(+2.29%) |
Mar 17, 2015 | 49.69 | 50.07 | 49.59 | 49.88 | 647,590 | -0.48(-0.96%) |
Mar 16, 2015 | 49.83 | 50.47 | 49.82 | 50.36 | 1,501,046 | +2.11(+4.38%) |
Mar 13, 2015 | 48.36 | 48.50 | 48.14 | 48.25 | 1,372,641 | -0.15(-0.31%) |
Mar 12, 2015 | 48.65 | 48.78 | 48.33 | 48.40 | 1,125,532 | +0.21(+0.44%) |
Mar 11, 2015 | 47.80 | 48.47 | 47.58 | 48.19 | 1,493,784 | +0.16(+0.33%) |
Mar 10, 2015 | 48.54 | 48.63 | 48.01 | 48.03 | 1,502,745 | -1.51(-3.06%) |
Mar 09, 2015 | 49.49 | 49.86 | 49.35 | 49.54 | 1,118,387 | +0.82(+1.68%) |
Mar 06, 2015 | 49.31 | 49.32 | 48.58 | 48.73 | 1,895,727 | -1.16(-2.32%) |
Mar 05, 2015 | 50.05 | 50.26 | 49.81 | 49.89 | 2,326,229 | +0.51(+1.03%) |
Mar 04, 2015 | 49.00 | 49.44 | 49.02 | 49.38 | 1,197,277 | +0.36(+0.73%) |
Mar 03, 2015 | 49.99 | 50.13 | 48.69 | 49.02 | 2,488,103 | -2.01(-3.93%) |
Mar 02, 2015 | 50.97 | 51.10 | 50.81 | 51.03 | 2,207,148 | -0.27(-0.52%) |
Feb 27, 2015 | 51.49 | 51.51 | 51.17 | 51.29 | 1,255,826 | -0.65(-1.25%) |
Feb 26, 2015 | 51.92 | 52.10 | 51.82 | 51.94 | 717,010 | +0.36(+0.69%) |
Feb 25, 2015 | 51.99 | 51.79 | 51.39 | 51.59 | 1,024,610 | -0.40(-0.77%) |
Feb 24, 2015 | 51.58 | 52.09 | 51.51 | 51.99 | 1,507,346 | +0.92(+1.81%) |
Feb 23, 2015 | 51.22 | 51.35 | 50.98 | 51.07 | 1,139,344 | -0.72(-1.39%) |
Feb 20, 2015 | 51.44 | 51.80 | 51.22 | 51.79 | 1,320,138 | +0.31(+0.60%) |
Feb 19, 2015 | 51.55 | 51.63 | 51.36 | 51.48 | 1,070,677 | -0.11(-0.22%) |
Feb 18, 2015 | 52.00 | 52.18 | 51.45 | 51.59 | 1,392,346 | -0.43(-0.83%) |
Feb 17, 2015 | 52.23 | 52.28 | 51.91 | 52.02 | 727,434 | +0.01(+0.01%) |
Feb 13, 2015 | 52.30 | 52.01 | 52.01 | 52.01 | 983,880 | -0.17(-0.32%) |
Feb 12, 2015 | 51.73 | 52.22 | 51.01 | 52.18 | 2,027,306 | +1.74(+3.45%) |
Feb 11, 2015 | 49.89 | 50.49 | 49.79 | 50.44 | 2,658,166 | -0.11(-0.22%) |
Feb 10, 2015 | 50.73 | 50.76 | 50.39 | 50.55 | 1,014,138 | -0.14(-0.28%) |
Feb 09, 2015 | 50.75 | 50.88 | 50.64 | 50.70 | 677,433 | -0.55(-1.08%) |
Feb 06, 2015 | 51.67 | 51.73 | 51.19 | 51.25 | 1,191,797 | -1.35(-2.56%) |
Feb 05, 2015 | 52.79 | 52.80 | 52.47 | 52.60 | 1,644,158 | +0.95(+1.85%) |
Feb 04, 2015 | 51.91 | 52.25 | 51.54 | 51.64 | 1,568,776 | +0.97(+1.91%) |
Feb 03, 2015 | 50.48 | 50.95 | 50.38 | 50.67 | 1,018,078 | -0.19(-0.37%) |