Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 51.75 | 51.59 | 51.59 | 51.59 | 470,796 | -0.21(-0.42%) |
Dec 30, 2015 | 51.93 | 52.22 | 51.26 | 51.80 | 295,514 | +0.07(+0.14%) |
Dec 29, 2015 | 51.12 | 52.28 | 50.81 | 51.73 | 332,568 | +1.09(+2.16%) |
Dec 28, 2015 | 50.30 | 51.30 | 49.92 | 50.64 | 269,648 | +0.24(+0.48%) |
Dec 24, 2015 | 50.70 | 50.39 | 50.39 | 50.39 | 208,862 | -0.26(-0.52%) |
Dec 23, 2015 | 51.43 | 51.87 | 49.86 | 50.65 | 528,062 | -0.69(-1.35%) |
Dec 22, 2015 | 50.20 | 51.55 | 49.59 | 51.35 | 814,820 | +1.23(+2.46%) |
Dec 21, 2015 | 50.91 | 52.12 | 49.77 | 50.11 | 608,007 | -0.31(-0.61%) |
Dec 18, 2015 | 50.06 | 51.27 | 49.53 | 50.42 | 896,055 | +0.05(+0.09%) |
Dec 17, 2015 | 51.36 | 52.12 | 49.80 | 50.37 | 453,093 | -0.98(-1.91%) |
Dec 16, 2015 | 50.75 | 51.54 | 50.34 | 51.36 | 337,936 | +0.73(+1.44%) |
Dec 15, 2015 | 51.57 | 51.81 | 50.22 | 50.63 | 559,772 | -0.50(-0.97%) |
Dec 14, 2015 | 50.76 | 51.77 | 49.86 | 51.12 | 735,351 | +0.56(+1.11%) |
Dec 11, 2015 | 50.33 | 51.62 | 50.09 | 50.56 | 626,946 | -0.55(-1.08%) |
Dec 10, 2015 | 51.37 | 52.31 | 50.81 | 51.11 | 614,288 | -0.65(-1.26%) |
Dec 09, 2015 | 50.84 | 52.73 | 50.73 | 51.77 | 1,162,408 | +0.62(+1.20%) |
Dec 08, 2015 | 50.05 | 51.25 | 48.23 | 51.15 | 2,360,993 | +5.70(+12.55%) |
Dec 07, 2015 | 46.65 | 47.58 | 44.83 | 45.45 | 1,546,574 | -1.74(-3.69%) |
Dec 04, 2015 | 45.91 | 47.76 | 45.89 | 47.19 | 951,837 | +1.02(+2.20%) |
Dec 03, 2015 | 46.95 | 48.02 | 45.92 | 46.17 | 1,017,255 | -0.35(-0.76%) |
Dec 02, 2015 | 45.74 | 47.77 | 45.63 | 46.53 | 877,078 | +0.90(+1.98%) |
Dec 01, 2015 | 45.42 | 46.07 | 44.93 | 45.62 | 530,503 | +0.59(+1.30%) |
Nov 30, 2015 | 46.88 | 47.62 | 44.70 | 45.04 | 593,385 | -1.84(-3.92%) |
Nov 27, 2015 | 47.53 | 47.69 | 46.29 | 46.87 | 185,682 | -0.65(-1.37%) |
Nov 25, 2015 | 47.63 | 47.52 | 47.52 | 47.52 | 278,746 | +0.12(+0.26%) |
Nov 24, 2015 | 45.81 | 47.79 | 45.81 | 47.40 | 418,613 | +1.15(+2.48%) |
Nov 23, 2015 | 45.73 | 46.60 | 45.73 | 46.26 | 498,184 | +0.24(+0.53%) |
Nov 20, 2015 | 45.48 | 46.55 | 45.24 | 46.01 | 417,234 | +1.16(+2.60%) |
Nov 19, 2015 | 44.23 | 45.34 | 44.23 | 44.85 | 319,651 | +0.33(+0.73%) |
Nov 18, 2015 | 44.33 | 44.72 | 43.87 | 44.52 | 580,744 | +0.48(+1.10%) |
Nov 17, 2015 | 44.98 | 45.33 | 43.56 | 44.04 | 681,747 | -0.63(-1.42%) |
Nov 16, 2015 | 45.23 | 46.76 | 43.69 | 44.67 | 809,077 | -0.72(-1.58%) |
Nov 13, 2015 | 46.83 | 47.02 | 44.59 | 45.39 | 835,318 | -2.14(-4.51%) |
Nov 12, 2015 | 47.21 | 48.02 | 46.82 | 47.53 | 692,961 | +0.48(+1.03%) |
Nov 11, 2015 | 48.84 | 48.84 | 46.20 | 47.05 | 794,924 | -1.99(-4.07%) |
Nov 10, 2015 | 47.15 | 49.72 | 47.15 | 49.04 | 665,770 | +1.73(+3.66%) |
Nov 09, 2015 | 48.33 | 48.69 | 46.05 | 47.31 | 716,412 | -1.24(-2.55%) |
Nov 06, 2015 | 51.35 | 52.52 | 48.07 | 48.55 | 781,223 | -3.08(-5.96%) |
Nov 05, 2015 | 51.13 | 52.31 | 50.53 | 51.63 | 449,552 | +0.68(+1.34%) |
Nov 04, 2015 | 51.47 | 52.04 | 50.45 | 50.94 | 367,019 | -0.29(-0.56%) |
Nov 03, 2015 | 49.04 | 52.11 | 49.04 | 51.23 | 755,162 | +1.93(+3.91%) |
Nov 02, 2015 | 49.73 | 50.20 | 48.47 | 49.30 | 602,732 | -0.72(-1.43%) |
Oct 30, 2015 | 49.71 | 51.02 | 49.03 | 50.02 | 403,101 | +0.40(+0.81%) |
Oct 29, 2015 | 49.73 | 50.45 | 48.33 | 49.62 | 702,540 | -0.67(-1.33%) |
Oct 28, 2015 | 49.54 | 50.97 | 49.26 | 50.29 | 619,934 | +0.71(+1.43%) |
Oct 27, 2015 | 50.03 | 51.41 | 48.25 | 49.58 | 1,694,378 | -3.60(-6.76%) |
Oct 26, 2015 | 51.93 | 53.50 | 51.71 | 53.18 | 336,503 | +1.36(+2.63%) |
Oct 23, 2015 | 53.09 | 53.26 | 50.14 | 51.82 | 697,406 | -0.98(-1.85%) |
Oct 22, 2015 | 53.46 | 53.46 | 49.09 | 52.80 | 434,544 | -0.32(-0.60%) |
Oct 21, 2015 | 54.61 | 54.73 | 53.08 | 53.12 | 206,113 | -1.37(-2.51%) |
Oct 20, 2015 | 54.45 | 54.85 | 54.22 | 54.49 | 128,374 | +0.00(+0.00%) |
Oct 19, 2015 | 54.00 | 54.90 | 53.92 | 54.49 | 223,032 | +0.30(+0.55%) |
Oct 16, 2015 | 53.85 | 54.56 | 53.58 | 54.19 | 144,792 | +0.38(+0.71%) |
Oct 15, 2015 | 54.16 | 54.28 | 52.87 | 53.81 | 206,943 | -0.22(-0.41%) |
Oct 14, 2015 | 54.75 | 55.33 | 53.72 | 54.03 | 188,667 | -0.62(-1.14%) |
Oct 13, 2015 | 54.96 | 55.64 | 54.50 | 54.65 | 276,075 | -0.64(-1.16%) |
Oct 12, 2015 | 54.85 | 55.95 | 54.64 | 55.30 | 161,653 | +0.31(+0.56%) |
Oct 09, 2015 | 55.88 | 56.51 | 54.37 | 54.99 | 459,220 | -1.03(-1.83%) |
Oct 08, 2015 | 54.28 | 56.24 | 54.28 | 56.02 | 336,782 | +1.68(+3.09%) |
Oct 07, 2015 | 53.66 | 54.37 | 52.18 | 54.34 | 300,965 | +0.88(+1.64%) |
Oct 06, 2015 | 53.52 | 53.95 | 53.00 | 53.46 | 314,508 | -0.13(-0.24%) |
Oct 05, 2015 | 52.51 | 54.93 | 52.17 | 53.59 | 283,615 | +1.24(+2.37%) |
Oct 02, 2015 | 51.83 | 52.45 | 50.13 | 52.35 | 435,818 | +0.17(+0.32%) |
Oct 01, 2015 | 53.66 | 54.10 | 51.67 | 52.18 | 398,017 | -1.57(-2.91%) |
Sep 30, 2015 | 53.61 | 54.07 | 52.80 | 53.75 | 334,110 | +0.42(+0.79%) |
Sep 29, 2015 | 52.73 | 53.56 | 52.14 | 53.33 | 390,591 | +0.75(+1.42%) |
Sep 28, 2015 | 53.41 | 53.62 | 52.26 | 52.59 | 465,627 | -0.80(-1.50%) |
Sep 25, 2015 | 54.23 | 54.61 | 52.75 | 53.39 | 394,157 | -0.41(-0.76%) |
Sep 24, 2015 | 53.49 | 54.43 | 53.49 | 53.80 | 374,703 | -0.07(-0.14%) |
Sep 23, 2015 | 53.37 | 54.24 | 53.08 | 53.87 | 245,995 | +0.75(+1.42%) |
Sep 22, 2015 | 54.04 | 54.48 | 52.74 | 53.12 | 309,572 | -1.44(-2.65%) |
Sep 21, 2015 | 53.67 | 55.35 | 53.48 | 54.56 | 290,291 | +1.33(+2.50%) |
Sep 18, 2015 | 54.23 | 54.78 | 53.15 | 53.23 | 439,748 | -1.67(-3.04%) |
Sep 17, 2015 | 55.30 | 55.66 | 54.41 | 54.90 | 236,920 | -0.59(-1.06%) |
Sep 16, 2015 | 54.00 | 55.65 | 53.91 | 55.48 | 286,184 | +1.38(+2.55%) |
Sep 15, 2015 | 53.68 | 54.50 | 52.91 | 54.10 | 368,927 | +0.63(+1.19%) |
Sep 14, 2015 | 54.17 | 54.49 | 53.03 | 53.47 | 224,454 | -0.65(-1.20%) |
Sep 11, 2015 | 53.19 | 54.55 | 52.51 | 54.12 | 372,450 | +0.50(+0.94%) |
Sep 10, 2015 | 54.29 | 55.17 | 53.46 | 53.62 | 324,961 | -0.99(-1.82%) |
Sep 09, 2015 | 55.03 | 55.74 | 54.57 | 54.61 | 319,588 | -0.24(-0.44%) |
Sep 08, 2015 | 55.01 | 55.61 | 53.78 | 54.86 | 344,030 | +0.50(+0.92%) |
Sep 04, 2015 | 53.91 | 54.35 | 54.35 | 54.35 | 164,371 | -0.35(-0.65%) |
Sep 03, 2015 | 55.20 | 55.65 | 54.34 | 54.71 | 230,941 | -0.34(-0.62%) |
Sep 02, 2015 | 55.22 | 55.26 | 54.41 | 55.05 | 352,474 | +0.46(+0.85%) |
Sep 01, 2015 | 55.11 | 55.56 | 54.11 | 54.59 | 319,359 | -1.12(-2.00%) |
Aug 31, 2015 | 55.29 | 55.87 | 54.96 | 55.70 | 274,088 | +0.27(+0.49%) |
Aug 28, 2015 | 54.95 | 55.71 | 54.56 | 55.43 | 358,365 | +0.16(+0.29%) |
Aug 27, 2015 | 54.15 | 56.62 | 53.48 | 55.27 | 470,255 | +1.31(+2.43%) |
Aug 26, 2015 | 55.90 | 56.44 | 53.05 | 53.96 | 911,919 | -0.14(-0.26%) |
Aug 25, 2015 | 52.22 | 56.72 | 52.18 | 54.10 | 1,245,192 | +0.95(+1.78%) |
Aug 24, 2015 | 52.19 | 55.73 | 52.19 | 53.15 | 926,831 | -1.23(-2.26%) |
Aug 21, 2015 | 54.53 | 56.05 | 54.15 | 54.38 | 658,754 | -1.06(-1.91%) |
Aug 20, 2015 | 57.02 | 57.02 | 55.38 | 55.44 | 405,898 | -1.81(-3.17%) |
Aug 19, 2015 | 56.88 | 57.80 | 56.40 | 57.25 | 325,019 | +0.38(+0.67%) |
Aug 18, 2015 | 56.40 | 57.21 | 55.93 | 56.87 | 345,065 | +0.88(+1.58%) |
Aug 17, 2015 | 54.79 | 56.18 | 54.51 | 55.99 | 276,883 | +0.60(+1.07%) |
Aug 14, 2015 | 55.36 | 55.55 | 54.90 | 55.39 | 217,320 | +0.16(+0.29%) |
Aug 13, 2015 | 55.78 | 55.84 | 55.14 | 55.24 | 345,557 | -0.46(-0.82%) |
Aug 12, 2015 | 55.78 | 55.94 | 54.08 | 55.69 | 509,876 | -0.07(-0.13%) |
Aug 11, 2015 | 54.51 | 55.86 | 54.51 | 55.77 | 417,190 | +0.84(+1.52%) |
Aug 10, 2015 | 54.74 | 55.66 | 54.56 | 54.93 | 368,322 | +0.25(+0.46%) |
Aug 07, 2015 | 53.76 | 55.00 | 53.53 | 54.68 | 505,943 | +0.86(+1.59%) |
Aug 06, 2015 | 54.81 | 54.98 | 53.18 | 53.82 | 332,800 | -0.76(-1.40%) |
Aug 05, 2015 | 53.97 | 55.49 | 53.97 | 54.59 | 343,494 | +0.65(+1.21%) |
Aug 04, 2015 | 54.47 | 55.01 | 53.87 | 53.94 | 349,665 | -0.31(-0.57%) |
Aug 03, 2015 | 53.72 | 54.31 | 53.41 | 54.24 | 393,430 | +0.42(+0.78%) |
Jul 31, 2015 | 54.67 | 54.88 | 53.73 | 53.82 | 478,517 | -0.65(-1.19%) |
Jul 30, 2015 | 54.78 | 55.26 | 54.12 | 54.47 | 352,583 | -0.61(-1.11%) |
Jul 29, 2015 | 55.87 | 56.63 | 54.82 | 55.09 | 858,814 | -1.22(-2.16%) |
Jul 28, 2015 | 55.55 | 56.67 | 54.59 | 56.31 | 363,952 | +1.10(+1.99%) |
Jul 27, 2015 | 55.27 | 55.70 | 54.90 | 55.21 | 294,247 | -0.53(-0.95%) |
Jul 24, 2015 | 56.81 | 56.99 | 55.72 | 55.74 | 432,750 | -1.15(-2.03%) |
Jul 23, 2015 | 58.54 | 58.78 | 56.82 | 56.89 | 370,488 | -1.65(-2.81%) |
Jul 22, 2015 | 57.98 | 58.72 | 57.71 | 58.54 | 285,165 | +0.54(+0.93%) |
Jul 21, 2015 | 58.96 | 59.13 | 57.56 | 58.00 | 269,154 | -1.09(-1.84%) |
Jul 20, 2015 | 59.49 | 59.72 | 58.69 | 59.09 | 265,732 | -0.41(-0.69%) |
Jul 17, 2015 | 60.53 | 60.53 | 59.48 | 59.49 | 224,701 | -1.05(-1.73%) |
Jul 16, 2015 | 60.01 | 61.24 | 59.45 | 60.54 | 265,922 | +0.79(+1.32%) |
Jul 15, 2015 | 60.07 | 60.30 | 59.48 | 59.75 | 198,330 | -0.11(-0.19%) |
Jul 14, 2015 | 60.39 | 60.41 | 59.50 | 59.87 | 320,514 | -0.32(-0.53%) |
Jul 13, 2015 | 60.13 | 60.82 | 59.36 | 60.18 | 491,093 | +0.12(+0.20%) |
Jul 10, 2015 | 60.34 | 60.34 | 59.29 | 60.06 | 222,838 | +0.35(+0.59%) |
Jul 09, 2015 | 60.70 | 60.82 | 59.70 | 59.71 | 323,704 | -0.42(-0.70%) |
Jul 08, 2015 | 61.07 | 62.11 | 59.62 | 60.13 | 452,486 | -1.51(-2.44%) |
Jul 07, 2015 | 61.53 | 62.54 | 60.85 | 61.63 | 442,519 | +0.38(+0.62%) |
Jul 06, 2015 | 60.72 | 61.75 | 60.13 | 61.25 | 219,145 | +0.26(+0.43%) |
Jul 02, 2015 | 62.11 | 60.99 | 60.99 | 60.99 | 287,435 | -1.02(-1.65%) |
Jul 01, 2015 | 61.41 | 62.51 | 61.41 | 62.01 | 313,595 | +1.21(+1.99%) |
Jun 30, 2015 | 60.49 | 61.10 | 60.28 | 60.81 | 271,487 | +0.53(+0.88%) |
Jun 29, 2015 | 62.98 | 62.98 | 59.80 | 60.28 | 408,570 | -3.01(-4.76%) |
Jun 26, 2015 | 62.13 | 63.39 | 61.72 | 63.29 | 644,035 | +1.49(+2.41%) |
Jun 25, 2015 | 61.58 | 62.21 | 61.13 | 61.80 | 214,011 | +0.27(+0.45%) |
Jun 24, 2015 | 61.21 | 62.36 | 61.21 | 61.52 | 442,342 | +0.06(+0.09%) |
Jun 23, 2015 | 60.62 | 61.59 | 60.62 | 61.47 | 287,630 | +0.75(+1.24%) |
Jun 22, 2015 | 60.78 | 61.57 | 60.62 | 60.71 | 288,534 | +0.28(+0.46%) |
Jun 19, 2015 | 60.64 | 60.99 | 60.43 | 60.43 | 372,159 | -0.14(-0.23%) |
Jun 18, 2015 | 59.82 | 61.04 | 59.82 | 60.57 | 218,921 | +0.82(+1.37%) |
Jun 17, 2015 | 60.03 | 60.15 | 59.32 | 59.75 | 258,945 | -0.25(-0.42%) |
Jun 16, 2015 | 60.69 | 60.82 | 59.91 | 60.01 | 324,375 | -0.51(-0.84%) |
Jun 15, 2015 | 60.78 | 60.78 | 59.37 | 60.52 | 338,061 | -0.44(-0.72%) |
Jun 12, 2015 | 60.46 | 61.35 | 60.39 | 60.95 | 153,758 | +0.41(+0.67%) |
Jun 11, 2015 | 61.05 | 61.49 | 60.41 | 60.54 | 244,284 | -0.09(-0.15%) |
Jun 10, 2015 | 60.16 | 61.17 | 60.16 | 60.63 | 376,630 | +0.57(+0.95%) |
Jun 09, 2015 | 60.82 | 61.02 | 59.67 | 60.06 | 334,776 | -0.59(-0.98%) |
Jun 08, 2015 | 61.51 | 61.63 | 60.62 | 60.66 | 191,772 | -0.67(-1.09%) |
Jun 05, 2015 | 61.97 | 62.07 | 60.89 | 61.32 | 262,412 | -0.43(-0.69%) |
Jun 04, 2015 | 62.19 | 62.80 | 61.29 | 61.75 | 351,533 | -0.54(-0.87%) |
Jun 03, 2015 | 61.68 | 62.81 | 61.31 | 62.29 | 345,670 | +0.89(+1.46%) |
Jun 02, 2015 | 60.93 | 62.30 | 60.58 | 61.40 | 266,711 | +0.26(+0.42%) |
Jun 01, 2015 | 61.10 | 61.81 | 60.41 | 61.14 | 372,149 | +0.48(+0.80%) |
May 29, 2015 | 61.26 | 61.59 | 60.35 | 60.66 | 395,555 | -0.67(-1.09%) |
May 28, 2015 | 60.79 | 61.62 | 60.72 | 61.32 | 355,287 | +0.18(+0.29%) |
May 27, 2015 | 61.52 | 61.54 | 60.60 | 61.15 | 378,313 | -0.03(-0.05%) |
May 26, 2015 | 61.91 | 62.03 | 60.63 | 61.18 | 358,675 | -1.65(-2.63%) |
May 22, 2015 | 62.90 | 62.83 | 62.83 | 62.83 | 210,358 | -0.30(-0.47%) |
May 21, 2015 | 63.42 | 63.47 | 62.62 | 63.12 | 287,743 | -0.20(-0.32%) |
May 20, 2015 | 63.26 | 64.23 | 62.53 | 63.33 | 398,773 | +0.53(+0.84%) |
May 19, 2015 | 62.68 | 63.31 | 61.99 | 62.80 | 351,982 | +0.12(+0.19%) |
May 18, 2015 | 62.67 | 62.93 | 62.14 | 62.68 | 379,353 | +0.13(+0.21%) |
May 15, 2015 | 62.52 | 62.78 | 61.69 | 62.55 | 488,715 | +0.30(+0.48%) |
May 14, 2015 | 63.50 | 64.40 | 60.82 | 62.25 | 653,781 | -0.67(-1.06%) |
May 13, 2015 | 63.89 | 63.89 | 62.61 | 62.92 | 536,524 | -0.58(-0.92%) |
May 12, 2015 | 63.09 | 64.10 | 62.21 | 63.50 | 512,513 | -0.03(-0.04%) |
May 11, 2015 | 64.13 | 64.76 | 63.11 | 63.53 | 493,074 | -0.47(-0.74%) |
May 08, 2015 | 64.18 | 64.83 | 62.79 | 64.00 | 502,474 | +0.33(+0.52%) |
May 07, 2015 | 62.69 | 64.66 | 62.16 | 63.67 | 625,549 | +1.46(+2.34%) |
May 06, 2015 | 61.19 | 63.28 | 60.50 | 62.21 | 1,293,266 | +4.49(+7.78%) |
May 05, 2015 | 57.75 | 57.96 | 57.07 | 57.73 | 274,516 | -0.37(-0.64%) |
May 04, 2015 | 57.92 | 58.53 | 57.63 | 58.10 | 247,070 | +0.47(+0.81%) |
May 01, 2015 | 56.26 | 58.10 | 56.26 | 57.63 | 276,012 | +1.37(+2.43%) |
Apr 30, 2015 | 56.03 | 57.43 | 55.94 | 56.26 | 503,292 | -0.22(-0.39%) |
Apr 29, 2015 | 57.26 | 57.71 | 55.69 | 56.48 | 263,444 | -0.88(-1.54%) |
Apr 28, 2015 | 57.47 | 57.97 | 56.62 | 57.36 | 184,015 | +0.06(+0.11%) |
Apr 27, 2015 | 58.42 | 58.77 | 57.22 | 57.30 | 179,041 | -0.70(-1.20%) |
Apr 24, 2015 | 58.10 | 58.62 | 57.92 | 57.99 | 115,363 | -0.31(-0.53%) |
Apr 23, 2015 | 57.73 | 58.74 | 57.31 | 58.30 | 183,921 | +0.64(+1.11%) |
Apr 22, 2015 | 57.97 | 57.97 | 56.73 | 57.66 | 156,267 | -0.17(-0.29%) |
Apr 21, 2015 | 58.35 | 58.45 | 57.60 | 57.83 | 180,364 | -0.51(-0.87%) |
Apr 20, 2015 | 57.77 | 58.60 | 57.38 | 58.34 | 272,576 | +0.75(+1.30%) |
Apr 17, 2015 | 57.46 | 57.77 | 56.87 | 57.59 | 309,749 | -0.28(-0.48%) |
Apr 16, 2015 | 58.15 | 58.84 | 57.86 | 57.86 | 191,835 | -0.19(-0.34%) |
Apr 15, 2015 | 57.95 | 58.39 | 57.49 | 58.06 | 223,064 | +0.30(+0.51%) |
Apr 14, 2015 | 58.34 | 58.78 | 57.38 | 57.76 | 249,375 | -0.61(-1.05%) |
Apr 13, 2015 | 58.71 | 59.36 | 58.24 | 58.37 | 255,286 | -0.21(-0.36%) |
Apr 10, 2015 | 58.42 | 58.87 | 58.00 | 58.59 | 270,114 | +0.30(+0.51%) |
Apr 09, 2015 | 58.36 | 58.70 | 57.88 | 58.29 | 271,118 | -0.37(-0.62%) |
Apr 08, 2015 | 58.49 | 59.21 | 58.42 | 58.66 | 257,431 | -0.00(-0.01%) |
Apr 07, 2015 | 58.97 | 59.47 | 58.53 | 58.66 | 344,385 | -0.31(-0.52%) |
Apr 06, 2015 | 58.89 | 59.47 | 58.72 | 58.97 | 210,179 | -0.40(-0.67%) |
Apr 02, 2015 | 59.20 | 59.37 | 59.37 | 59.37 | 205,667 | +0.24(+0.41%) |
Apr 01, 2015 | 59.20 | 59.86 | 58.65 | 59.13 | 252,442 | -0.27(-0.45%) |
Mar 31, 2015 | 59.07 | 60.07 | 59.07 | 59.39 | 208,975 | +0.05(+0.08%) |
Mar 30, 2015 | 58.37 | 59.67 | 58.25 | 59.35 | 252,215 | +1.38(+2.38%) |
Mar 27, 2015 | 57.76 | 58.85 | 57.59 | 57.97 | 288,388 | +0.26(+0.45%) |
Mar 26, 2015 | 57.63 | 58.20 | 57.63 | 57.71 | 304,134 | -0.60(-1.03%) |
Mar 25, 2015 | 58.94 | 59.50 | 58.26 | 58.31 | 250,341 | -0.75(-1.27%) |
Mar 24, 2015 | 59.07 | 59.30 | 58.64 | 59.06 | 290,770 | -0.01(-0.02%) |
Mar 23, 2015 | 60.14 | 60.14 | 58.45 | 59.07 | 373,370 | -0.12(-0.20%) |
Mar 20, 2015 | 58.80 | 59.49 | 58.25 | 59.19 | 462,618 | +0.46(+0.79%) |
Mar 19, 2015 | 58.57 | 58.93 | 58.24 | 58.73 | 448,114 | +0.07(+0.13%) |
Mar 18, 2015 | 58.36 | 59.37 | 58.04 | 58.65 | 560,888 | -0.06(-0.09%) |
Mar 17, 2015 | 58.17 | 58.94 | 57.65 | 58.71 | 482,151 | +0.63(+1.08%) |
Mar 16, 2015 | 57.82 | 58.25 | 57.11 | 58.08 | 572,936 | +0.78(+1.36%) |
Mar 13, 2015 | 57.68 | 58.23 | 55.41 | 57.30 | 1,247,972 | -0.97(-1.67%) |
Mar 12, 2015 | 56.44 | 59.54 | 55.04 | 58.27 | 2,088,501 | +4.72(+8.81%) |
Mar 11, 2015 | 54.04 | 54.17 | 52.89 | 53.56 | 584,265 | -0.22(-0.41%) |
Mar 10, 2015 | 52.87 | 53.93 | 52.81 | 53.78 | 503,432 | +0.55(+1.03%) |
Mar 09, 2015 | 52.52 | 53.43 | 52.08 | 53.23 | 518,314 | +0.63(+1.20%) |
Mar 06, 2015 | 52.82 | 53.32 | 52.10 | 52.60 | 463,821 | -0.22(-0.42%) |
Mar 05, 2015 | 52.45 | 52.83 | 52.01 | 52.82 | 376,226 | +0.32(+0.62%) |
Mar 04, 2015 | 53.40 | 53.55 | 52.22 | 52.50 | 428,692 | -1.04(-1.94%) |
Mar 03, 2015 | 53.70 | 53.80 | 53.06 | 53.54 | 371,225 | -0.13(-0.24%) |
Mar 02, 2015 | 52.66 | 54.18 | 52.60 | 53.67 | 379,827 | +0.93(+1.77%) |
Feb 27, 2015 | 52.51 | 53.06 | 52.09 | 52.73 | 380,102 | +0.14(+0.26%) |
Feb 26, 2015 | 51.93 | 53.03 | 51.82 | 52.59 | 293,539 | +0.71(+1.37%) |
Feb 25, 2015 | 51.68 | 52.39 | 51.36 | 51.88 | 309,392 | +0.31(+0.59%) |
Feb 24, 2015 | 51.93 | 52.42 | 51.45 | 51.58 | 313,487 | -0.16(-0.31%) |
Feb 23, 2015 | 52.71 | 53.36 | 51.54 | 51.74 | 388,545 | -0.97(-1.83%) |
Feb 20, 2015 | 51.77 | 53.15 | 51.36 | 52.70 | 438,697 | +1.18(+2.28%) |
Feb 19, 2015 | 51.17 | 52.62 | 51.06 | 51.53 | 841,581 | -1.83(-3.43%) |
Feb 18, 2015 | 53.03 | 54.03 | 53.03 | 53.36 | 401,190 | +0.07(+0.13%) |
Feb 17, 2015 | 54.64 | 55.33 | 52.95 | 53.29 | 606,941 | -1.49(-2.73%) |
Feb 13, 2015 | 54.88 | 54.79 | 54.79 | 54.79 | 346,814 | +0.02(+0.03%) |
Feb 12, 2015 | 55.06 | 55.08 | 54.36 | 54.77 | 411,142 | -0.09(-0.17%) |
Feb 11, 2015 | 54.82 | 55.76 | 54.73 | 54.86 | 341,251 | -0.15(-0.28%) |
Feb 10, 2015 | 54.99 | 55.47 | 54.63 | 55.01 | 315,389 | +0.64(+1.17%) |
Feb 09, 2015 | 54.91 | 55.22 | 53.98 | 54.37 | 432,703 | -0.96(-1.73%) |
Feb 06, 2015 | 55.20 | 55.68 | 54.77 | 55.33 | 483,290 | +0.28(+0.50%) |
Feb 05, 2015 | 55.79 | 56.31 | 55.03 | 55.05 | 340,725 | -0.56(-1.01%) |
Feb 04, 2015 | 56.23 | 56.76 | 55.50 | 55.62 | 411,617 | -0.94(-1.67%) |
Feb 03, 2015 | 55.96 | 56.73 | 55.16 | 56.56 | 386,285 | +1.00(+1.80%) |
Feb 02, 2015 | 55.34 | 55.67 | 54.18 | 55.56 | 405,416 | +0.09(+0.17%) |
Jan 30, 2015 | 56.97 | 57.68 | 55.15 | 55.47 | 384,957 | -1.80(-3.13%) |
Jan 29, 2015 | 56.92 | 57.61 | 56.53 | 57.27 | 300,027 | +0.65(+1.15%) |
Jan 28, 2015 | 58.15 | 58.56 | 56.25 | 56.61 | 513,756 | -1.55(-2.66%) |
Jan 27, 2015 | 57.12 | 58.53 | 56.53 | 58.16 | 455,420 | +0.49(+0.85%) |
Jan 26, 2015 | 57.72 | 57.84 | 56.10 | 57.67 | 822,308 | -0.16(-0.27%) |
Jan 23, 2015 | 58.72 | 59.31 | 57.72 | 57.83 | 663,240 | -0.84(-1.44%) |
Jan 22, 2015 | 57.91 | 58.73 | 57.02 | 58.67 | 781,922 | +0.89(+1.54%) |
Jan 21, 2015 | 57.99 | 58.71 | 57.45 | 57.78 | 526,448 | -0.17(-0.30%) |
Jan 20, 2015 | 59.09 | 59.32 | 57.41 | 57.95 | 689,879 | -0.94(-1.59%) |
Jan 16, 2015 | 58.07 | 59.10 | 57.39 | 58.89 | 792,282 | +0.85(+1.47%) |
Jan 15, 2015 | 57.81 | 58.72 | 57.24 | 58.04 | 726,781 | +0.23(+0.40%) |
Jan 14, 2015 | 57.55 | 58.41 | 57.06 | 57.81 | 614,202 | -0.61(-1.05%) |
Jan 13, 2015 | 57.78 | 59.37 | 57.30 | 58.42 | 1,022,580 | +1.41(+2.48%) |
Jan 12, 2015 | 55.99 | 57.13 | 55.61 | 57.01 | 575,167 | +1.17(+2.10%) |
Jan 09, 2015 | 56.52 | 56.71 | 55.64 | 55.84 | 656,673 | -0.46(-0.82%) |
Jan 08, 2015 | 54.80 | 56.63 | 54.41 | 56.30 | 1,028,646 | +2.15(+3.96%) |
Jan 07, 2015 | 52.14 | 54.22 | 52.14 | 54.16 | 528,097 | +2.58(+5.01%) |
Jan 06, 2015 | 52.14 | 53.20 | 51.29 | 51.58 | 381,175 | -0.57(-1.10%) |
Jan 05, 2015 | 52.61 | 53.09 | 52.04 | 52.15 | 315,516 | -0.60(-1.14%) |