Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 51.40 | 51.40 | 51.40 | 0 | -0.20(-0.39%) | |
Dec 30, 2015 | 51.66 | 51.66 | 51.57 | 51.60 | 2,371 | -0.82(-1.56%) |
Dec 29, 2015 | 52.42 | 52.45 | 52.38 | 52.42 | 8,112 | +0.54(+1.04%) |
Dec 28, 2015 | 51.89 | 52.00 | 51.88 | 51.88 | 1,078 | +0.03(+0.06%) |
Dec 24, 2015 | 51.85 | 51.85 | 51.85 | 0 | +0.48(+0.94%) | |
Dec 23, 2015 | 51.20 | 51.37 | 51.13 | 51.37 | 3,736 | +0.59(+1.15%) |
Dec 22, 2015 | 50.61 | 50.91 | 50.55 | 50.78 | 10,628 | -0.70(-1.36%) |
Dec 21, 2015 | 51.56 | 51.56 | 51.30 | 51.48 | 3,001 | +0.35(+0.69%) |
Dec 18, 2015 | 51.21 | 51.21 | 51.08 | 51.12 | 1,533 | -1.81(-3.42%) |
Dec 17, 2015 | 53.34 | 53.34 | 52.92 | 52.94 | 3,241 | -1.02(-1.90%) |
Dec 16, 2015 | 53.55 | 53.98 | 53.31 | 53.96 | 7,146 | +0.58(+1.08%) |
Dec 15, 2015 | 53.20 | 53.54 | 53.20 | 53.38 | 5,940 | -0.12(-0.21%) |
Dec 14, 2015 | 53.60 | 53.62 | 53.31 | 53.50 | 3,200 | +0.06(+0.11%) |
Dec 11, 2015 | 53.57 | 53.65 | 53.44 | 53.44 | 2,681 | -1.11(-2.03%) |
Dec 10, 2015 | 54.60 | 54.63 | 54.55 | 54.55 | 1,690 | +0.64(+1.18%) |
Dec 09, 2015 | 54.10 | 54.10 | 53.69 | 53.91 | 9,240 | -0.17(-0.31%) |
Dec 08, 2015 | 54.20 | 54.23 | 53.85 | 54.08 | 1,850 | -0.80(-1.47%) |
Dec 07, 2015 | 55.47 | 55.47 | 54.55 | 54.88 | 59,825 | -1.23(-2.20%) |
Dec 04, 2015 | 55.70 | 56.18 | 55.70 | 56.12 | 2,031 | +0.62(+1.11%) |
Dec 03, 2015 | 56.14 | 56.14 | 55.50 | 55.50 | 2,159 | -0.45(-0.80%) |
Dec 02, 2015 | 56.35 | 56.36 | 55.95 | 55.95 | 1,948 | -0.91(-1.60%) |
Dec 01, 2015 | 56.73 | 56.86 | 56.51 | 56.86 | 876 | +1.42(+2.56%) |
Nov 30, 2015 | 55.68 | 55.68 | 55.25 | 55.44 | 2,516 | -1.22(-2.14%) |
Nov 27, 2015 | 57.16 | 57.16 | 56.62 | 56.66 | 5,286 | -0.59(-1.04%) |
Nov 25, 2015 | 57.25 | 57.25 | 57.25 | 0 | -0.67(-1.16%) | |
Nov 24, 2015 | 58.10 | 58.10 | 57.92 | 57.92 | 1,774 | +0.38(+0.66%) |
Nov 23, 2015 | 57.53 | 57.54 | 57.42 | 57.54 | 1,790 | -0.20(-0.36%) |
Nov 20, 2015 | 57.85 | 57.85 | 57.74 | 57.74 | 1,395 | -0.32(-0.55%) |
Nov 19, 2015 | 58.00 | 58.06 | 58.00 | 58.06 | 1,627 | +0.61(+1.07%) |
Nov 18, 2015 | 57.09 | 57.45 | 57.07 | 57.45 | 2,479 | +0.66(+1.16%) |
Nov 17, 2015 | 56.82 | 56.90 | 56.72 | 56.79 | 2,515 | -0.01(-0.02%) |
Nov 16, 2015 | 56.80 | 56.80 | 56.80 | 56.80 | 500 | +0.39(+0.69%) |
Nov 13, 2015 | 56.41 | 56.41 | 56.41 | 56.41 | 556 | -0.01(-0.02%) |
Nov 12, 2015 | 56.64 | 56.64 | 56.42 | 56.42 | 1,293 | -0.59(-1.03%) |
Nov 11, 2015 | 57.19 | 57.19 | 56.94 | 57.01 | 2,983 | -0.09(-0.16%) |
Nov 10, 2015 | 56.96 | 57.10 | 56.96 | 57.10 | 2,957 | +0.52(+0.92%) |
Nov 09, 2015 | 56.65 | 56.65 | 56.39 | 56.58 | 3,239 | -0.80(-1.39%) |
Nov 06, 2015 | 57.41 | 57.41 | 57.15 | 57.38 | 1,831 | +0.62(+1.08%) |
Nov 05, 2015 | 57.12 | 57.12 | 56.76 | 56.76 | 5,461 | -1.31(-2.26%) |
Nov 04, 2015 | 58.44 | 58.44 | 58.07 | 58.07 | 2,064 | +0.11(+0.19%) |
Nov 03, 2015 | 57.79 | 57.96 | 57.78 | 57.96 | 2,795 | +0.03(+0.05%) |
Nov 02, 2015 | 57.66 | 57.93 | 57.66 | 57.93 | 1,397 | +0.30(+0.53%) |
Oct 30, 2015 | 57.83 | 58.03 | 57.62 | 57.62 | 2,676 | -0.59(-1.02%) |
Oct 29, 2015 | 57.80 | 58.36 | 57.80 | 58.22 | 2,545 | +0.61(+1.06%) |
Oct 28, 2015 | 57.46 | 57.85 | 57.44 | 57.61 | 2,164 | +0.63(+1.11%) |
Oct 27, 2015 | 56.98 | 56.98 | 56.98 | 56.98 | 307 | -1.13(-1.94%) |
Oct 26, 2015 | 58.11 | 58.11 | 58.11 | 58.11 | 800 | +0.16(+0.27%) |
Oct 23, 2015 | 57.86 | 58.00 | 57.78 | 57.95 | 2,614 | +0.02(+0.03%) |
Oct 22, 2015 | 57.85 | 58.15 | 57.85 | 57.94 | 1,765 | +1.12(+1.96%) |
Oct 21, 2015 | 56.76 | 56.82 | 56.76 | 56.82 | 655 | +0.08(+0.14%) |
Oct 20, 2015 | 56.75 | 56.75 | 56.57 | 56.74 | 1,181 | +0.21(+0.37%) |
Oct 19, 2015 | 56.31 | 56.53 | 56.31 | 56.53 | 1,715 | -0.52(-0.91%) |
Oct 16, 2015 | 57.05 | 57.05 | 57.05 | 57.05 | 632 | +0.28(+0.49%) |
Oct 15, 2015 | 56.62 | 56.90 | 56.46 | 56.77 | 5,566 | +1.44(+2.60%) |
Oct 14, 2015 | 55.50 | 55.50 | 55.33 | 55.33 | 796 | -0.89(-1.58%) |
Oct 13, 2015 | 56.42 | 56.42 | 56.22 | 56.22 | 1,615 | -0.38(-0.67%) |
Oct 12, 2015 | 56.61 | 56.61 | 56.52 | 56.60 | 754 | +0.30(+0.53%) |
Oct 09, 2015 | 56.55 | 56.55 | 56.30 | 56.30 | 1,232 | +0.54(+0.97%) |
Oct 08, 2015 | 55.27 | 55.76 | 55.25 | 55.76 | 1,330 | +2.11(+3.93%) |
Oct 07, 2015 | 53.51 | 53.68 | 53.38 | 53.65 | 4,386 | +2.51(+4.91%) |
Oct 06, 2015 | 51.26 | 51.26 | 50.93 | 51.14 | 9,574 | -0.18(-0.35%) |
Oct 05, 2015 | 51.16 | 51.32 | 50.95 | 51.32 | 2,360 | +2.16(+4.39%) |
Oct 02, 2015 | 48.88 | 49.16 | 48.88 | 49.16 | 1,086 | +0.15(+0.31%) |
Oct 01, 2015 | 48.88 | 49.34 | 48.67 | 49.01 | 7,315 | +0.00(+0.00%) |
Sep 30, 2015 | 49.02 | 49.05 | 48.70 | 49.01 | 2,826 | +0.44(+0.91%) |
Sep 29, 2015 | 48.68 | 48.90 | 48.54 | 48.57 | 17,323 | -2.66(-5.19%) |
Sep 28, 2015 | 51.54 | 51.54 | 51.23 | 51.23 | 723 | -1.33(-2.53%) |
Sep 25, 2015 | 53.18 | 53.18 | 52.56 | 52.56 | 2,787 | -0.19(-0.36%) |
Sep 24, 2015 | 52.84 | 52.84 | 52.42 | 52.75 | 1,734 | -0.14(-0.26%) |
Sep 23, 2015 | 52.96 | 53.06 | 52.89 | 52.89 | 1,408 | +0.02(+0.04%) |
Sep 22, 2015 | 53.10 | 53.23 | 52.87 | 52.87 | 6,027 | -0.93(-1.73%) |
Sep 21, 2015 | 53.94 | 53.97 | 53.74 | 53.80 | 3,220 | +0.01(+0.02%) |
Sep 18, 2015 | 53.73 | 54.11 | 53.70 | 53.79 | 1,905 | -1.81(-3.26%) |
Sep 16, 2015 | 55.60 | 55.60 | 55.60 | 456 | +0.45(+0.82%) | |
Sep 15, 2015 | 54.66 | 55.15 | 54.57 | 55.15 | 5,750 | +0.69(+1.27%) |
Sep 14, 2015 | 54.30 | 54.46 | 54.30 | 54.46 | 1,745 | -0.38(-0.68%) |
Sep 11, 2015 | 54.74 | 54.89 | 54.65 | 54.84 | 1,527 | +0.18(+0.32%) |
Sep 10, 2015 | 54.79 | 54.79 | 54.38 | 54.66 | 4,085 | +0.05(+0.10%) |
Sep 09, 2015 | 55.36 | 55.36 | 54.60 | 54.60 | 1,851 | -0.12(-0.23%) |
Sep 08, 2015 | 54.46 | 54.76 | 54.46 | 54.73 | 2,087 | +2.22(+4.24%) |
Sep 04, 2015 | 52.51 | 52.51 | 52.51 | 0 | -1.16(-2.17%) | |
Sep 03, 2015 | 53.63 | 53.80 | 53.43 | 53.67 | 2,040 | -0.33(-0.61%) |
Sep 02, 2015 | 53.77 | 54.00 | 53.77 | 54.00 | 3,472 | +0.55(+1.03%) |
Sep 01, 2015 | 54.30 | 54.30 | 53.45 | 53.45 | 3,010 | -1.48(-2.70%) |
Aug 31, 2015 | 54.94 | 55.27 | 54.92 | 54.94 | 3,941 | -0.91(-1.62%) |
Aug 28, 2015 | 55.67 | 55.84 | 55.67 | 55.84 | 1,060 | +1.00(+1.82%) |
Aug 27, 2015 | 54.99 | 55.10 | 54.84 | 54.84 | 2,221 | +0.46(+0.84%) |
Aug 26, 2015 | 54.10 | 54.47 | 53.54 | 54.38 | 9,882 | +1.74(+3.31%) |
Aug 25, 2015 | 53.70 | 53.91 | 52.64 | 52.64 | 6,792 | -2.31(-4.20%) |
Aug 24, 2015 | 54.48 | 54.95 | 54.48 | 54.95 | 2,098 | -0.71(-1.28%) |
Aug 21, 2015 | 56.51 | 56.51 | 55.65 | 55.66 | 2,174 | -0.62(-1.10%) |
Aug 20, 2015 | 56.45 | 56.45 | 56.28 | 56.28 | 2,033 | -2.00(-3.44%) |
Aug 19, 2015 | 58.47 | 58.47 | 58.28 | 58.28 | 1,027 | -0.34(-0.58%) |
Aug 18, 2015 | 58.66 | 58.70 | 58.62 | 58.62 | 4,169 | -0.28(-0.48%) |
Aug 17, 2015 | 58.91 | 58.91 | 58.91 | 58.91 | 635 | -0.06(-0.10%) |
Aug 14, 2015 | 58.79 | 58.97 | 58.79 | 58.97 | 1,259 | -0.31(-0.53%) |
Aug 13, 2015 | 59.07 | 59.36 | 59.07 | 59.28 | 1,187 | +1.00(+1.72%) |
Aug 12, 2015 | 58.00 | 58.28 | 57.75 | 58.28 | 5,266 | +0.14(+0.24%) |
Aug 11, 2015 | 58.22 | 58.22 | 58.00 | 58.14 | 1,749 | +0.04(+0.07%) |
Aug 10, 2015 | 58.11 | 58.11 | 58.10 | 58.10 | 644 | +0.44(+0.76%) |
Aug 07, 2015 | 57.53 | 57.66 | 57.53 | 57.66 | 1,204 | +0.42(+0.73%) |
Aug 06, 2015 | 57.26 | 57.30 | 57.23 | 57.24 | 1,905 | +0.40(+0.70%) |
Aug 05, 2015 | 56.78 | 56.85 | 56.69 | 56.84 | 1,914 | +1.81(+3.29%) |
Aug 04, 2015 | 54.91 | 55.03 | 54.91 | 55.03 | 4,106 | -0.23(-0.42%) |
Aug 03, 2015 | 55.07 | 55.26 | 54.98 | 55.26 | 2,113 | -0.39(-0.70%) |
Jul 31, 2015 | 55.95 | 55.95 | 55.65 | 55.65 | 1,142 | +0.29(+0.52%) |
Jul 30, 2015 | 55.36 | 55.36 | 55.36 | 55.36 | 712 | +0.90(+1.66%) |
Jul 29, 2015 | 54.02 | 54.46 | 54.02 | 54.46 | 2,089 | +0.93(+1.73%) |
Jul 28, 2015 | 53.25 | 53.53 | 53.24 | 53.53 | 3,982 | -0.47(-0.86%) |
Jul 27, 2015 | 54.03 | 54.03 | 53.73 | 54.00 | 1,565 | +0.07(+0.13%) |
Jul 24, 2015 | 54.07 | 54.07 | 53.82 | 53.93 | 789 | -1.21(-2.19%) |
Jul 23, 2015 | 55.21 | 55.24 | 55.05 | 55.14 | 3,624 | -0.59(-1.07%) |
Jul 22, 2015 | 55.83 | 55.83 | 55.64 | 55.73 | 992 | +0.51(+0.91%) |
Jul 21, 2015 | 55.19 | 55.41 | 55.02 | 55.23 | 5,860 | -0.89(-1.58%) |
Jul 20, 2015 | 56.00 | 56.23 | 56.00 | 56.12 | 2,187 | -0.00(-0.01%) |
Jul 17, 2015 | 56.15 | 56.15 | 56.12 | 56.12 | 2,709 | -0.12(-0.20%) |
Jul 16, 2015 | 56.23 | 56.23 | 56.23 | 56.23 | 670 | +0.03(+0.06%) |
Jul 15, 2015 | 56.24 | 56.24 | 56.20 | 56.20 | 1,497 | -0.77(-1.35%) |
Jul 14, 2015 | 56.86 | 56.97 | 56.63 | 56.97 | 1,367 | +0.82(+1.46%) |
Jul 13, 2015 | 56.14 | 56.16 | 56.12 | 56.15 | 7,900 | +0.45(+0.82%) |
Jul 10, 2015 | 55.59 | 55.74 | 55.56 | 55.70 | 4,225 | +0.37(+0.66%) |
Jul 09, 2015 | 55.57 | 55.64 | 55.33 | 55.33 | 3,040 | +0.11(+0.20%) |
Jul 08, 2015 | 55.61 | 55.62 | 54.89 | 55.22 | 4,149 | -1.83(-3.21%) |
Jul 07, 2015 | 56.74 | 57.05 | 56.55 | 57.05 | 1,915 | -0.89(-1.54%) |
Jul 02, 2015 | 57.94 | 57.94 | 57.94 | 312 | +0.21(+0.36%) | |
Jul 01, 2015 | 57.99 | 57.99 | 57.73 | 57.73 | 2,386 | +0.11(+0.19%) |
Jun 30, 2015 | 57.69 | 57.76 | 57.60 | 57.62 | 1,733 | +0.08(+0.14%) |
Jun 29, 2015 | 57.58 | 57.58 | 57.48 | 57.54 | 805 | -0.34(-0.59%) |
Jun 26, 2015 | 57.88 | 57.88 | 57.88 | 57.88 | 639 | -0.38(-0.65%) |
Jun 25, 2015 | 58.48 | 58.48 | 58.26 | 58.26 | 1,884 | -0.02(-0.04%) |
Jun 24, 2015 | 58.45 | 58.45 | 58.28 | 58.28 | 1,103 | -0.05(-0.08%) |
Jun 23, 2015 | 58.06 | 58.33 | 58.06 | 58.33 | 2,087 | -0.04(-0.07%) |
Jun 22, 2015 | 58.37 | 58.37 | 58.37 | 58.37 | 537 | +0.48(+0.83%) |
Jun 19, 2015 | 57.81 | 57.89 | 57.81 | 57.89 | 1,020 | +0.67(+1.18%) |
Jun 18, 2015 | 57.21 | 57.29 | 57.21 | 57.22 | 1,074 | -0.26(-0.46%) |
Jun 17, 2015 | 57.20 | 57.60 | 56.69 | 57.48 | 18,575 | -0.17(-0.29%) |
Jun 15, 2015 | 57.65 | 57.65 | 57.65 | 1,128 | +0.05(+0.09%) | |
Jun 12, 2015 | 57.55 | 57.65 | 57.55 | 57.60 | 1,135 | -0.80(-1.36%) |
Jun 11, 2015 | 58.43 | 58.56 | 58.37 | 58.40 | 3,434 | +0.74(+1.27%) |
Jun 10, 2015 | 57.66 | 57.66 | 57.66 | 57.66 | 370 | +0.92(+1.62%) |
Jun 09, 2015 | 56.73 | 56.79 | 56.55 | 56.74 | 2,957 | -0.07(-0.12%) |
Jun 08, 2015 | 56.59 | 56.81 | 56.59 | 56.81 | 479 | -0.21(-0.37%) |
Jun 05, 2015 | 57.06 | 57.11 | 57.01 | 57.02 | 1,564 | -0.63(-1.09%) |
Jun 04, 2015 | 57.75 | 57.84 | 57.65 | 57.65 | 2,981 | -0.43(-0.73%) |
Jun 03, 2015 | 58.08 | 58.08 | 58.08 | 58.08 | 538 | +0.83(+1.45%) |
Jun 02, 2015 | 57.25 | 57.43 | 57.24 | 57.25 | 6,833 | -0.85(-1.47%) |
Jun 01, 2015 | 58.18 | 58.25 | 58.10 | 58.10 | 3,472 | -0.13(-0.22%) |
May 29, 2015 | 58.49 | 58.49 | 58.23 | 58.23 | 2,236 | -0.52(-0.89%) |
May 28, 2015 | 58.69 | 58.79 | 58.59 | 58.75 | 12,738 | -0.86(-1.44%) |
May 27, 2015 | 59.58 | 59.61 | 59.55 | 59.61 | 1,497 | -0.29(-0.48%) |
May 26, 2015 | 59.92 | 59.92 | 59.60 | 59.90 | 4,832 | -0.38(-0.63%) |
May 22, 2015 | 60.28 | 60.28 | 60.28 | 0 | +1.11(+1.88%) | |
May 21, 2015 | 59.17 | 59.17 | 59.17 | 59.17 | 1,906 | -0.46(-0.77%) |
May 19, 2015 | 59.63 | 59.63 | 59.63 | 485 | -0.25(-0.42%) | |
May 18, 2015 | 59.77 | 59.89 | 59.73 | 59.88 | 1,042 | +1.16(+1.98%) |
May 15, 2015 | 58.74 | 58.74 | 58.65 | 58.72 | 1,255 | -0.80(-1.34%) |
May 14, 2015 | 59.52 | 59.52 | 59.52 | 59.52 | 453 | +0.22(+0.36%) |
May 13, 2015 | 59.31 | 59.36 | 59.13 | 59.30 | 2,460 | +0.52(+0.88%) |
May 12, 2015 | 58.89 | 58.95 | 58.78 | 58.78 | 1,806 | -0.05(-0.08%) |
May 11, 2015 | 59.17 | 59.17 | 58.83 | 58.83 | 1,029 | -1.52(-2.52%) |
May 08, 2015 | 60.43 | 60.58 | 60.30 | 60.35 | 5,561 | -1.02(-1.67%) |
May 07, 2015 | 61.54 | 61.55 | 61.38 | 61.38 | 1,435 | -0.52(-0.85%) |
May 05, 2015 | 61.90 | 61.90 | 61.90 | 429 | -0.91(-1.45%) | |
May 04, 2015 | 62.81 | 62.81 | 62.81 | 62.81 | 832 | +0.69(+1.11%) |
Apr 29, 2015 | 62.12 | 62.12 | 62.12 | 283 | -0.57(-0.90%) | |
Apr 28, 2015 | 62.47 | 62.88 | 62.47 | 62.69 | 1,520 | +0.82(+1.32%) |
Apr 27, 2015 | 61.75 | 61.87 | 61.75 | 61.87 | 754 | +0.51(+0.83%) |
Apr 24, 2015 | 61.36 | 61.36 | 61.36 | 61.36 | 574 | +1.61(+2.69%) |
Apr 22, 2015 | 59.75 | 59.75 | 59.75 | 321 | -0.14(-0.23%) | |
Apr 21, 2015 | 59.64 | 59.89 | 59.62 | 59.89 | 1,706 | -0.16(-0.27%) |
Apr 20, 2015 | 60.06 | 60.13 | 59.81 | 60.05 | 2,195 | -0.42(-0.69%) |
Apr 17, 2015 | 60.45 | 60.47 | 60.45 | 60.47 | 912 | +0.67(+1.13%) |
Apr 16, 2015 | 59.73 | 59.80 | 59.73 | 59.80 | 1,227 | +0.75(+1.26%) |
Apr 15, 2015 | 58.94 | 59.12 | 58.94 | 59.05 | 1,597 | +0.18(+0.31%) |
Apr 14, 2015 | 58.83 | 58.87 | 58.83 | 58.87 | 5,835 | +0.75(+1.28%) |
Apr 13, 2015 | 58.20 | 58.25 | 58.00 | 58.12 | 2,764 | -0.31(-0.53%) |
Apr 10, 2015 | 58.58 | 58.63 | 58.43 | 58.43 | 1,618 | -0.43(-0.73%) |
Apr 09, 2015 | 58.68 | 58.86 | 58.68 | 58.86 | 913 | +0.18(+0.31%) |
Apr 08, 2015 | 58.89 | 58.93 | 58.68 | 58.68 | 1,864 | -0.21(-0.36%) |
Apr 07, 2015 | 58.78 | 59.00 | 58.75 | 58.89 | 1,690 | +0.52(+0.89%) |
Apr 06, 2015 | 58.34 | 58.48 | 58.34 | 58.37 | 696 | +0.00(+0.00%) |
Apr 02, 2015 | 58.37 | 58.37 | 58.37 | 0 | +0.86(+1.50%) | |
Apr 01, 2015 | 57.24 | 57.51 | 57.24 | 57.51 | 2,005 | -0.66(-1.13%) |
Mar 31, 2015 | 58.12 | 58.17 | 57.98 | 58.17 | 6,546 | -0.49(-0.84%) |
Mar 30, 2015 | 58.80 | 58.81 | 58.66 | 58.66 | 1,734 | -0.30(-0.51%) |
Mar 27, 2015 | 58.85 | 59.07 | 58.85 | 58.97 | 7,529 | -2.63(-4.28%) |
Mar 26, 2015 | 61.56 | 61.60 | 60.76 | 61.60 | 783 | +0.45(+0.74%) |
Mar 25, 2015 | 61.51 | 61.51 | 61.07 | 61.15 | 1,307 | +0.54(+0.89%) |
Mar 23, 2015 | 60.61 | 60.61 | 60.61 | 611 | +1.33(+2.24%) | |
Mar 20, 2015 | 59.00 | 59.49 | 59.00 | 59.28 | 2,029 | -0.02(-0.03%) |
Mar 19, 2015 | 58.98 | 59.30 | 58.98 | 59.30 | 999 | +0.11(+0.19%) |
Mar 18, 2015 | 59.19 | 59.19 | 59.19 | 59.19 | 540 | -0.65(-1.09%) |
Mar 17, 2015 | 59.72 | 59.84 | 59.49 | 59.84 | 2,044 | -0.30(-0.50%) |
Mar 16, 2015 | 60.05 | 60.14 | 59.88 | 60.14 | 2,985 | -0.04(-0.07%) |
Mar 13, 2015 | 60.18 | 60.18 | 60.18 | 60.18 | 12,770 | -0.16(-0.27%) |
Mar 12, 2015 | 60.72 | 60.92 | 60.34 | 60.34 | 14,309 | -0.53(-0.87%) |
Mar 11, 2015 | 60.43 | 60.87 | 60.43 | 60.87 | 662 | +0.24(+0.40%) |
Mar 10, 2015 | 60.73 | 60.77 | 60.63 | 60.63 | 1,177 | -0.36(-0.60%) |
Mar 06, 2015 | 60.99 | 60.99 | 60.99 | 321 | -0.29(-0.47%) | |
Mar 05, 2015 | 61.65 | 61.65 | 61.27 | 61.28 | 913 | +0.02(+0.02%) |
Mar 04, 2015 | 60.95 | 61.27 | 60.95 | 61.27 | 3,641 | -0.27(-0.43%) |
Mar 03, 2015 | 61.66 | 61.53 | 61.53 | 543 | -0.13(-0.21%) | |
Mar 02, 2015 | 61.64 | 61.66 | 61.64 | 61.66 | 825 | +0.04(+0.06%) |
Feb 27, 2015 | 61.72 | 61.72 | 61.35 | 61.62 | 4,452 | +0.22(+0.36%) |
Feb 26, 2015 | 61.55 | 61.55 | 61.40 | 61.40 | 3,196 | +0.05(+0.09%) |
Feb 25, 2015 | 61.35 | 61.41 | 61.30 | 61.34 | 990 | -0.02(-0.02%) |
Feb 24, 2015 | 61.29 | 61.36 | 61.21 | 61.36 | 1,526 | +0.62(+1.02%) |
Feb 23, 2015 | 60.76 | 60.76 | 60.71 | 60.74 | 1,951 | -0.16(-0.26%) |
Feb 20, 2015 | 60.94 | 60.94 | 60.68 | 60.90 | 17,980 | -0.17(-0.28%) |
Feb 19, 2015 | 61.16 | 61.16 | 61.07 | 61.07 | 914 | +0.40(+0.66%) |
Feb 18, 2015 | 60.73 | 60.74 | 60.67 | 60.67 | 1,443 | +0.34(+0.56%) |
Feb 17, 2015 | 60.06 | 60.33 | 60.06 | 60.33 | 6,915 | +1.23(+2.09%) |
Feb 13, 2015 | 59.09 | 59.09 | 59.09 | 0 | +0.98(+1.70%) | |
Feb 12, 2015 | 57.66 | 58.11 | 57.66 | 58.11 | 2,128 | -1.48(-2.48%) |
Feb 11, 2015 | 59.63 | 59.63 | 59.20 | 59.59 | 1,358 | -0.01(-0.02%) |
Feb 10, 2015 | 59.30 | 59.74 | 59.16 | 59.60 | 3,391 | +1.11(+1.89%) |
Feb 09, 2015 | 58.58 | 58.58 | 58.48 | 58.49 | 1,169 | +0.17(+0.29%) |
Feb 06, 2015 | 58.33 | 58.63 | 57.90 | 58.33 | 1,714 | -0.67(-1.14%) |
Feb 05, 2015 | 58.33 | 59.00 | 58.33 | 59.00 | 18,631 | +0.83(+1.43%) |
Feb 04, 2015 | 58.03 | 58.31 | 58.00 | 58.17 | 1,509 | +1.11(+1.95%) |
Feb 03, 2015 | 56.92 | 57.06 | 56.67 | 57.06 | 3,417 | +0.95(+1.69%) |
Feb 02, 2015 | 55.98 | 56.11 | 55.84 | 56.11 | 1,986 | +1.06(+1.93%) |
Jan 30, 2015 | 55.33 | 55.33 | 55.05 | 55.05 | 1,703 | -0.86(-1.54%) |
Jan 29, 2015 | 55.74 | 56.07 | 55.72 | 55.91 | 2,303 | +0.08(+0.14%) |
Jan 28, 2015 | 56.00 | 56.00 | 55.80 | 55.83 | 2,646 | -0.71(-1.26%) |
Jan 27, 2015 | 56.62 | 56.66 | 56.15 | 56.54 | 3,139 | -0.13(-0.24%) |
Jan 26, 2015 | 56.66 | 56.90 | 56.08 | 56.67 | 5,343 | -2.80(-4.71%) |
Jan 23, 2015 | 59.62 | 59.75 | 59.45 | 59.48 | 6,093 | +0.26(+0.43%) |
Jan 22, 2015 | 58.52 | 59.23 | 58.52 | 59.22 | 1,767 | +1.57(+2.72%) |
Jan 21, 2015 | 57.42 | 57.98 | 57.38 | 57.65 | 72,822 | +0.14(+0.24%) |
Jan 20, 2015 | 57.55 | 57.55 | 57.44 | 57.51 | 8,807 | +0.40(+0.70%) |
Jan 16, 2015 | 57.11 | 57.11 | 57.11 | 0 | +0.74(+1.31%) | |
Jan 15, 2015 | 56.66 | 56.66 | 56.37 | 56.37 | 2,274 | -0.58(-1.02%) |
Jan 14, 2015 | 56.93 | 57.15 | 56.72 | 56.95 | 25,398 | -1.09(-1.88%) |
Jan 13, 2015 | 58.04 | 0 | +0.20(+0.35%) | |||
Jan 12, 2015 | 57.93 | 57.93 | 57.34 | 57.84 | 14,395 | +0.15(+0.26%) |
Jan 09, 2015 | 57.90 | 57.90 | 57.69 | 57.69 | 1,789 | -0.95(-1.62%) |
Jan 08, 2015 | 58.58 | 58.73 | 58.42 | 58.64 | 2,486 | +0.17(+0.29%) |
Jan 07, 2015 | 59.01 | 59.01 | 58.40 | 58.47 | 1,117 | +0.35(+0.60%) |
Jan 06, 2015 | 58.50 | 58.50 | 57.84 | 58.12 | 3,941 | -1.20(-2.02%) |
Jan 05, 2015 | 59.77 | 59.77 | 59.24 | 59.32 | 2,124 | -0.88(-1.46%) |