Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 51.87 | 51.86 | 51.86 | 51.86 | 1,159,483 | -0.11(-0.21%) |
Dec 30, 2015 | 52.59 | 52.83 | 51.95 | 51.97 | 743,110 | -0.72(-1.36%) |
Dec 29, 2015 | 52.37 | 52.95 | 51.95 | 52.69 | 1,197,323 | +0.60(+1.15%) |
Dec 28, 2015 | 51.89 | 52.26 | 51.43 | 52.08 | 833,365 | +0.02(+0.04%) |
Dec 24, 2015 | 51.67 | 52.06 | 52.06 | 52.06 | 541,880 | +0.28(+0.54%) |
Dec 23, 2015 | 51.88 | 52.15 | 50.71 | 51.78 | 2,339,656 | +0.38(+0.73%) |
Dec 22, 2015 | 50.54 | 51.44 | 50.36 | 51.41 | 1,203,091 | +1.12(+2.24%) |
Dec 21, 2015 | 51.17 | 51.45 | 49.98 | 50.28 | 2,101,502 | -0.40(-0.79%) |
Dec 18, 2015 | 51.05 | 51.49 | 50.28 | 50.68 | 3,191,099 | -0.43(-0.84%) |
Dec 17, 2015 | 53.24 | 53.29 | 51.07 | 51.11 | 2,549,376 | -2.17(-4.07%) |
Dec 16, 2015 | 53.58 | 54.69 | 52.39 | 53.29 | 1,981,557 | +0.02(+0.03%) |
Dec 15, 2015 | 53.76 | 54.49 | 53.06 | 53.27 | 1,836,965 | +0.00(+0.00%) |
Dec 14, 2015 | 53.07 | 53.57 | 52.79 | 53.27 | 2,071,122 | +0.63(+1.20%) |
Dec 11, 2015 | 52.09 | 53.26 | 51.97 | 52.64 | 2,774,055 | +0.12(+0.22%) |
Dec 10, 2015 | 52.89 | 53.00 | 52.42 | 52.52 | 2,112,003 | -0.15(-0.28%) |
Dec 09, 2015 | 53.32 | 54.16 | 52.26 | 52.67 | 2,103,423 | -1.09(-2.02%) |
Dec 08, 2015 | 53.46 | 54.93 | 53.12 | 53.76 | 2,113,516 | +0.75(+1.41%) |
Dec 07, 2015 | 53.01 | 53.46 | 52.80 | 53.01 | 1,585,644 | +0.11(+0.20%) |
Dec 04, 2015 | 54.05 | 54.28 | 52.14 | 52.90 | 3,961,650 | -1.31(-2.41%) |
Dec 03, 2015 | 56.20 | 56.32 | 53.66 | 54.21 | 4,039,611 | -1.62(-2.90%) |
Dec 02, 2015 | 56.32 | 56.48 | 55.61 | 55.83 | 1,483,599 | -0.48(-0.85%) |
Dec 01, 2015 | 56.77 | 56.92 | 55.49 | 56.30 | 2,329,463 | +0.03(+0.05%) |
Nov 30, 2015 | 58.17 | 58.17 | 56.10 | 56.27 | 2,413,631 | -1.76(-3.03%) |
Nov 27, 2015 | 58.76 | 59.11 | 57.91 | 58.03 | 589,493 | -0.84(-1.43%) |
Nov 25, 2015 | 58.51 | 58.87 | 58.87 | 58.87 | 748,007 | +0.60(+1.03%) |
Nov 24, 2015 | 57.47 | 58.28 | 57.09 | 58.27 | 1,130,062 | +0.38(+0.65%) |
Nov 23, 2015 | 58.21 | 59.16 | 57.02 | 57.89 | 1,841,538 | -0.23(-0.40%) |
Nov 20, 2015 | 58.50 | 58.78 | 58.08 | 58.12 | 1,733,739 | -0.08(-0.15%) |
Nov 19, 2015 | 58.27 | 59.28 | 57.91 | 58.21 | 1,768,665 | +0.02(+0.04%) |
Nov 18, 2015 | 57.83 | 58.27 | 57.22 | 58.18 | 1,672,997 | +0.62(+1.08%) |
Nov 17, 2015 | 57.99 | 58.37 | 57.07 | 57.56 | 2,385,526 | -0.78(-1.33%) |
Nov 16, 2015 | 58.44 | 58.96 | 57.15 | 58.34 | 1,801,345 | -0.18(-0.32%) |
Nov 13, 2015 | 59.68 | 59.81 | 58.30 | 58.52 | 1,341,529 | -1.42(-2.36%) |
Nov 12, 2015 | 60.66 | 61.31 | 59.71 | 59.94 | 1,571,771 | -0.55(-0.92%) |
Nov 11, 2015 | 61.49 | 61.54 | 60.21 | 60.49 | 1,397,055 | -0.95(-1.55%) |
Nov 10, 2015 | 60.56 | 61.51 | 60.34 | 61.45 | 1,186,347 | +1.09(+1.81%) |
Nov 09, 2015 | 60.05 | 60.62 | 59.52 | 60.35 | 1,524,248 | +0.12(+0.19%) |
Nov 06, 2015 | 59.14 | 60.58 | 59.06 | 60.24 | 914,968 | +0.91(+1.53%) |
Nov 05, 2015 | 59.58 | 59.95 | 58.84 | 59.33 | 761,070 | +0.04(+0.06%) |
Nov 04, 2015 | 59.64 | 59.86 | 59.11 | 59.29 | 965,580 | -0.17(-0.28%) |
Nov 03, 2015 | 59.35 | 59.68 | 59.26 | 59.46 | 1,539,649 | -0.01(-0.01%) |
Nov 02, 2015 | 59.50 | 59.53 | 59.01 | 59.47 | 1,495,746 | +0.32(+0.53%) |
Oct 30, 2015 | 59.68 | 59.84 | 59.14 | 59.15 | 1,384,707 | -0.71(-1.18%) |
Oct 29, 2015 | 59.62 | 59.92 | 59.23 | 59.86 | 897,034 | +0.02(+0.04%) |
Oct 28, 2015 | 59.88 | 60.08 | 59.31 | 59.84 | 1,078,950 | -0.03(-0.05%) |
Oct 27, 2015 | 59.52 | 60.07 | 59.29 | 59.87 | 1,583,936 | -0.07(-0.11%) |
Oct 26, 2015 | 59.89 | 60.80 | 59.81 | 59.94 | 2,484,993 | -0.43(-0.71%) |
Oct 23, 2015 | 59.13 | 60.65 | 58.95 | 60.37 | 3,326,651 | +1.61(+2.75%) |
Oct 22, 2015 | 56.91 | 58.77 | 56.86 | 58.75 | 2,777,450 | +2.12(+3.74%) |
Oct 21, 2015 | 56.22 | 57.01 | 56.12 | 56.63 | 2,009,807 | +0.80(+1.44%) |
Oct 20, 2015 | 55.05 | 56.80 | 54.61 | 55.83 | 2,911,506 | +0.58(+1.05%) |
Oct 19, 2015 | 58.76 | 59.32 | 54.20 | 55.25 | 6,994,071 | -4.29(-7.20%) |
Oct 16, 2015 | 57.85 | 59.63 | 57.12 | 59.53 | 3,486,637 | +1.88(+3.25%) |
Oct 15, 2015 | 56.64 | 57.68 | 56.51 | 57.66 | 1,543,238 | +1.27(+2.25%) |
Oct 14, 2015 | 56.72 | 57.21 | 56.24 | 56.39 | 1,304,440 | -0.35(-0.62%) |
Oct 13, 2015 | 56.84 | 57.78 | 56.72 | 56.74 | 1,495,471 | -0.24(-0.42%) |
Oct 12, 2015 | 56.75 | 57.14 | 56.47 | 56.98 | 1,271,118 | +0.07(+0.12%) |
Oct 09, 2015 | 56.63 | 57.15 | 56.29 | 56.91 | 1,219,778 | +0.42(+0.75%) |
Oct 08, 2015 | 55.82 | 57.23 | 55.73 | 56.49 | 1,720,725 | +0.29(+0.52%) |
Oct 07, 2015 | 55.24 | 56.72 | 55.15 | 56.19 | 1,273,186 | +0.43(+0.77%) |
Oct 06, 2015 | 56.28 | 56.57 | 55.28 | 55.77 | 998,565 | -0.60(-1.06%) |
Oct 05, 2015 | 55.06 | 56.54 | 55.04 | 56.36 | 1,568,687 | +1.75(+3.20%) |
Oct 02, 2015 | 53.94 | 54.75 | 53.66 | 54.62 | 1,570,759 | -0.24(-0.45%) |
Oct 01, 2015 | 55.48 | 55.72 | 54.14 | 54.86 | 2,132,654 | -0.35(-0.64%) |
Sep 30, 2015 | 55.29 | 55.56 | 53.96 | 55.21 | 2,979,401 | -0.42(-0.76%) |
Sep 29, 2015 | 55.34 | 55.85 | 54.80 | 55.64 | 1,270,479 | +0.43(+0.78%) |
Sep 28, 2015 | 57.17 | 57.37 | 55.18 | 55.21 | 1,103,973 | -2.16(-3.76%) |
Sep 25, 2015 | 57.46 | 57.76 | 56.92 | 57.37 | 776,192 | +0.23(+0.40%) |
Sep 24, 2015 | 57.43 | 57.47 | 56.09 | 57.14 | 1,221,237 | -0.56(-0.97%) |
Sep 23, 2015 | 58.05 | 58.15 | 57.43 | 57.69 | 1,150,198 | -0.13(-0.22%) |
Sep 22, 2015 | 58.14 | 58.60 | 57.43 | 57.82 | 1,343,938 | -1.26(-2.12%) |
Sep 21, 2015 | 59.31 | 59.91 | 58.70 | 59.08 | 1,005,963 | +0.10(+0.17%) |
Sep 18, 2015 | 58.74 | 59.45 | 58.67 | 58.98 | 1,817,098 | -0.34(-0.58%) |
Sep 17, 2015 | 60.53 | 61.12 | 59.16 | 59.32 | 2,131,183 | -2.10(-3.41%) |
Sep 16, 2015 | 60.47 | 61.52 | 60.01 | 61.42 | 1,481,557 | +0.90(+1.48%) |
Sep 15, 2015 | 59.29 | 60.78 | 59.29 | 60.53 | 1,543,233 | +1.15(+1.93%) |
Sep 14, 2015 | 58.74 | 59.90 | 58.54 | 59.38 | 1,262,372 | +0.64(+1.08%) |
Sep 11, 2015 | 57.91 | 58.79 | 57.59 | 58.74 | 992,309 | +0.55(+0.95%) |
Sep 10, 2015 | 57.56 | 58.66 | 57.41 | 58.19 | 969,957 | +0.57(+1.00%) |
Sep 09, 2015 | 58.87 | 59.03 | 57.50 | 57.62 | 1,295,225 | -0.77(-1.32%) |
Sep 08, 2015 | 58.66 | 58.68 | 57.73 | 58.39 | 1,717,357 | +0.70(+1.22%) |
Sep 04, 2015 | 58.11 | 57.69 | 57.69 | 57.69 | 2,058,972 | -1.14(-1.94%) |
Sep 03, 2015 | 58.17 | 59.24 | 57.82 | 58.83 | 2,367,255 | +1.80(+3.15%) |
Sep 02, 2015 | 57.06 | 57.51 | 56.55 | 57.03 | 3,803,479 | +1.52(+2.74%) |
Sep 01, 2015 | 56.61 | 56.61 | 55.16 | 55.51 | 1,473,303 | -1.58(-2.78%) |
Aug 31, 2015 | 57.46 | 57.99 | 57.03 | 57.09 | 1,623,896 | -0.70(-1.22%) |
Aug 28, 2015 | 57.32 | 58.29 | 57.14 | 57.79 | 1,422,606 | +0.28(+0.49%) |
Aug 27, 2015 | 56.25 | 57.71 | 55.63 | 57.51 | 1,543,413 | +1.80(+3.23%) |
Aug 26, 2015 | 56.09 | 56.09 | 54.42 | 55.71 | 2,431,267 | +0.96(+1.76%) |
Aug 25, 2015 | 55.62 | 56.18 | 54.71 | 54.75 | 3,576,238 | +0.27(+0.49%) |
Aug 24, 2015 | 53.43 | 56.28 | 46.34 | 54.48 | 3,130,651 | -3.06(-5.32%) |
Aug 21, 2015 | 59.28 | 59.28 | 57.54 | 57.54 | 1,930,506 | -2.05(-3.44%) |
Aug 20, 2015 | 60.21 | 61.18 | 59.58 | 59.59 | 1,053,913 | -1.32(-2.16%) |
Aug 19, 2015 | 61.15 | 61.24 | 60.54 | 60.91 | 965,545 | -0.61(-1.00%) |
Aug 18, 2015 | 61.55 | 61.73 | 61.11 | 61.52 | 854,616 | -0.18(-0.30%) |
Aug 17, 2015 | 61.38 | 61.86 | 61.03 | 61.71 | 744,207 | -0.07(-0.11%) |
Aug 14, 2015 | 61.86 | 62.00 | 61.34 | 61.77 | 679,155 | +0.12(+0.20%) |
Aug 13, 2015 | 60.96 | 61.90 | 60.79 | 61.65 | 1,000,807 | +0.81(+1.33%) |
Aug 12, 2015 | 60.27 | 60.91 | 59.88 | 60.84 | 1,473,378 | +0.28(+0.45%) |
Aug 11, 2015 | 60.24 | 60.68 | 60.03 | 60.56 | 1,492,640 | -0.29(-0.48%) |
Aug 10, 2015 | 59.82 | 60.89 | 59.75 | 60.86 | 1,464,360 | +1.61(+2.71%) |
Aug 07, 2015 | 58.82 | 59.65 | 58.55 | 59.25 | 1,411,158 | +0.37(+0.62%) |
Aug 06, 2015 | 60.82 | 60.92 | 58.86 | 58.88 | 2,075,901 | -1.77(-2.92%) |
Aug 05, 2015 | 60.53 | 60.96 | 60.30 | 60.65 | 953,048 | +0.31(+0.52%) |
Aug 04, 2015 | 59.50 | 60.99 | 59.31 | 60.34 | 1,185,422 | +0.83(+1.40%) |
Aug 03, 2015 | 60.27 | 60.48 | 59.10 | 59.50 | 1,289,582 | -0.77(-1.27%) |
Jul 31, 2015 | 61.25 | 61.35 | 60.16 | 60.27 | 2,448,705 | -0.96(-1.56%) |
Jul 30, 2015 | 61.33 | 61.49 | 60.86 | 61.22 | 1,351,491 | -0.24(-0.39%) |
Jul 29, 2015 | 60.71 | 61.58 | 60.35 | 61.46 | 1,673,240 | +0.91(+1.50%) |
Jul 28, 2015 | 60.81 | 60.81 | 60.16 | 60.55 | 1,492,170 | +0.05(+0.08%) |
Jul 27, 2015 | 60.60 | 60.98 | 60.20 | 60.51 | 1,425,395 | -0.10(-0.16%) |
Jul 24, 2015 | 60.37 | 60.73 | 60.17 | 60.61 | 1,549,402 | +0.27(+0.45%) |
Jul 23, 2015 | 60.82 | 61.09 | 60.16 | 60.33 | 1,348,154 | -0.43(-0.71%) |
Jul 22, 2015 | 61.27 | 61.39 | 60.46 | 60.77 | 1,888,920 | -0.43(-0.71%) |
Jul 21, 2015 | 62.32 | 62.32 | 60.85 | 61.20 | 4,059,835 | -2.08(-3.28%) |
Jul 20, 2015 | 62.17 | 64.25 | 62.17 | 63.28 | 5,249,231 | +3.73(+6.26%) |
Jul 17, 2015 | 59.68 | 60.12 | 58.83 | 59.55 | 3,231,107 | -0.13(-0.22%) |
Jul 16, 2015 | 59.63 | 60.11 | 59.37 | 59.68 | 1,398,330 | +0.27(+0.45%) |
Jul 15, 2015 | 59.80 | 59.86 | 59.28 | 59.41 | 1,395,060 | -0.47(-0.79%) |
Jul 14, 2015 | 59.54 | 60.08 | 59.25 | 59.88 | 3,184,705 | +0.36(+0.60%) |
Jul 13, 2015 | 58.80 | 59.60 | 58.45 | 59.53 | 1,430,227 | +0.76(+1.30%) |
Jul 10, 2015 | 58.49 | 59.11 | 57.94 | 58.77 | 2,141,633 | +0.97(+1.69%) |
Jul 09, 2015 | 58.93 | 59.12 | 57.72 | 57.79 | 2,088,578 | -0.84(-1.44%) |
Jul 08, 2015 | 57.97 | 58.98 | 57.94 | 58.64 | 2,806,686 | +0.68(+1.17%) |
Jul 07, 2015 | 57.47 | 58.01 | 57.17 | 57.96 | 1,781,871 | +0.24(+0.41%) |
Jul 06, 2015 | 56.84 | 58.13 | 56.82 | 57.72 | 1,844,116 | -0.05(-0.09%) |
Jul 02, 2015 | 57.51 | 57.78 | 57.78 | 57.78 | 1,839,367 | +0.11(+0.18%) |
Jul 01, 2015 | 56.34 | 58.04 | 56.33 | 57.67 | 2,441,812 | +0.75(+1.32%) |
Jun 30, 2015 | 57.76 | 57.94 | 56.84 | 56.92 | 2,627,806 | -0.62(-1.07%) |
Jun 29, 2015 | 58.90 | 59.15 | 57.48 | 57.53 | 1,245,627 | -1.59(-2.69%) |
Jun 26, 2015 | 59.54 | 59.78 | 58.77 | 59.12 | 1,796,843 | -0.56(-0.93%) |
Jun 25, 2015 | 59.80 | 60.05 | 59.40 | 59.68 | 1,344,512 | +0.06(+0.10%) |
Jun 24, 2015 | 59.35 | 59.84 | 59.18 | 59.62 | 1,842,258 | +0.44(+0.74%) |
Jun 23, 2015 | 58.56 | 59.35 | 58.55 | 59.18 | 1,567,191 | +0.86(+1.48%) |
Jun 22, 2015 | 58.32 | 58.79 | 57.97 | 58.32 | 865,851 | +0.34(+0.59%) |
Jun 19, 2015 | 57.57 | 58.21 | 57.33 | 57.97 | 1,827,215 | +0.53(+0.91%) |
Jun 18, 2015 | 56.95 | 57.69 | 56.79 | 57.45 | 1,033,145 | +0.68(+1.21%) |
Jun 17, 2015 | 55.65 | 56.95 | 55.59 | 56.76 | 1,061,244 | +1.18(+2.12%) |
Jun 16, 2015 | 55.65 | 55.94 | 55.49 | 55.59 | 964,858 | +0.11(+0.21%) |
Jun 15, 2015 | 55.41 | 55.62 | 54.98 | 55.47 | 888,169 | +0.05(+0.10%) |
Jun 12, 2015 | 55.49 | 55.74 | 55.05 | 55.42 | 989,278 | -0.34(-0.61%) |
Jun 11, 2015 | 55.40 | 55.92 | 55.39 | 55.76 | 1,175,112 | +0.44(+0.79%) |
Jun 10, 2015 | 55.13 | 55.54 | 54.71 | 55.32 | 742,485 | +0.49(+0.90%) |
Jun 09, 2015 | 54.97 | 55.37 | 54.80 | 54.83 | 697,654 | -0.22(-0.40%) |
Jun 08, 2015 | 55.03 | 55.56 | 54.90 | 55.05 | 841,615 | +0.09(+0.17%) |
Jun 05, 2015 | 55.05 | 55.05 | 54.44 | 54.96 | 1,016,198 | +0.02(+0.04%) |
Jun 04, 2015 | 55.24 | 55.60 | 54.83 | 54.94 | 1,061,042 | -0.45(-0.81%) |
Jun 03, 2015 | 55.34 | 55.74 | 54.99 | 55.39 | 1,464,516 | +0.46(+0.85%) |
Jun 02, 2015 | 54.84 | 55.29 | 54.44 | 54.92 | 808,655 | -0.17(-0.30%) |
Jun 01, 2015 | 54.76 | 55.56 | 54.44 | 55.09 | 824,709 | +0.20(+0.36%) |
May 29, 2015 | 55.16 | 55.36 | 54.49 | 54.89 | 1,345,407 | -0.24(-0.44%) |
May 28, 2015 | 55.06 | 55.41 | 54.81 | 55.14 | 542,484 | +0.04(+0.07%) |
May 27, 2015 | 54.87 | 55.33 | 54.80 | 55.10 | 683,844 | +0.17(+0.30%) |
May 26, 2015 | 55.44 | 55.68 | 54.82 | 54.93 | 771,713 | -0.55(-0.99%) |
May 22, 2015 | 55.27 | 55.48 | 55.48 | 55.48 | 813,773 | +0.27(+0.48%) |
May 21, 2015 | 54.74 | 55.36 | 54.72 | 55.21 | 766,236 | +0.58(+1.06%) |
May 20, 2015 | 54.60 | 54.95 | 54.29 | 54.63 | 925,105 | -0.03(-0.06%) |
May 19, 2015 | 54.86 | 54.99 | 54.31 | 54.66 | 847,358 | -0.11(-0.19%) |
May 18, 2015 | 54.99 | 55.03 | 54.48 | 54.77 | 980,796 | -0.32(-0.58%) |
May 15, 2015 | 54.84 | 55.19 | 53.84 | 55.09 | 833,603 | +0.32(+0.58%) |
May 14, 2015 | 53.74 | 54.79 | 53.45 | 54.77 | 1,089,167 | +1.16(+2.17%) |
May 13, 2015 | 54.03 | 54.23 | 53.50 | 53.61 | 1,139,389 | -0.40(-0.73%) |
May 12, 2015 | 54.50 | 54.74 | 53.77 | 54.00 | 970,191 | -0.79(-1.44%) |
May 11, 2015 | 54.46 | 54.99 | 54.27 | 54.79 | 1,660,366 | +0.59(+1.10%) |
May 08, 2015 | 54.47 | 54.71 | 54.09 | 54.20 | 726,316 | +0.08(+0.14%) |
May 07, 2015 | 53.86 | 54.41 | 53.82 | 54.12 | 1,548,000 | +0.56(+1.04%) |
May 06, 2015 | 53.64 | 53.71 | 53.20 | 53.57 | 1,040,683 | +0.16(+0.30%) |
May 05, 2015 | 54.05 | 54.18 | 53.22 | 53.41 | 874,588 | -0.77(-1.43%) |
May 04, 2015 | 54.99 | 55.04 | 53.70 | 54.18 | 1,192,426 | -0.35(-0.65%) |
May 01, 2015 | 54.15 | 54.96 | 54.12 | 54.53 | 1,731,225 | +0.66(+1.23%) |
Apr 30, 2015 | 53.52 | 53.99 | 53.20 | 53.87 | 1,733,734 | +0.18(+0.34%) |
Apr 29, 2015 | 53.77 | 54.14 | 53.32 | 53.69 | 1,295,160 | -0.07(-0.13%) |
Apr 28, 2015 | 53.77 | 53.96 | 53.18 | 53.76 | 1,733,243 | +0.08(+0.14%) |
Apr 27, 2015 | 54.20 | 54.42 | 53.56 | 53.69 | 1,389,988 | -0.46(-0.84%) |
Apr 24, 2015 | 54.78 | 54.79 | 53.99 | 54.14 | 2,004,705 | -0.08(-0.14%) |
Apr 23, 2015 | 54.26 | 54.69 | 54.14 | 54.22 | 2,679,347 | -0.02(-0.03%) |
Apr 22, 2015 | 55.17 | 55.45 | 54.22 | 54.23 | 5,164,832 | -1.38(-2.47%) |
Apr 21, 2015 | 56.09 | 56.52 | 55.58 | 55.61 | 5,159,835 | -0.46(-0.82%) |
Apr 20, 2015 | 52.93 | 56.22 | 52.67 | 56.07 | 10,424,816 | +6.25(+12.55%) |
Apr 17, 2015 | 49.83 | 50.12 | 49.11 | 49.82 | 2,875,143 | -0.12(-0.24%) |
Apr 16, 2015 | 49.00 | 50.15 | 48.52 | 49.94 | 2,107,515 | +0.93(+1.90%) |
Apr 15, 2015 | 48.95 | 49.14 | 48.65 | 49.01 | 1,598,242 | +0.26(+0.53%) |
Apr 14, 2015 | 48.22 | 49.07 | 48.13 | 48.75 | 1,066,344 | +0.45(+0.94%) |
Apr 13, 2015 | 48.48 | 48.98 | 48.22 | 48.30 | 1,129,608 | -0.25(-0.52%) |
Apr 10, 2015 | 48.59 | 48.84 | 48.35 | 48.55 | 1,031,147 | +0.00(+0.01%) |
Apr 09, 2015 | 48.50 | 48.60 | 48.20 | 48.55 | 610,111 | +0.13(+0.27%) |
Apr 08, 2015 | 48.34 | 48.51 | 48.07 | 48.42 | 1,224,478 | +0.33(+0.68%) |
Apr 07, 2015 | 48.50 | 48.72 | 47.83 | 48.10 | 1,441,078 | -0.41(-0.84%) |
Apr 06, 2015 | 47.83 | 48.75 | 47.63 | 48.50 | 1,392,912 | +0.53(+1.10%) |
Apr 02, 2015 | 48.15 | 47.97 | 47.97 | 47.97 | 1,319,006 | -0.26(-0.53%) |
Apr 01, 2015 | 47.74 | 48.35 | 47.31 | 48.23 | 2,200,252 | +0.42(+0.87%) |
Mar 31, 2015 | 47.33 | 48.08 | 47.05 | 47.82 | 1,900,914 | +0.51(+1.07%) |
Mar 30, 2015 | 46.50 | 47.37 | 46.22 | 47.31 | 1,350,984 | +1.16(+2.52%) |
Mar 27, 2015 | 45.69 | 46.51 | 45.41 | 46.14 | 1,036,490 | +0.36(+0.78%) |
Mar 26, 2015 | 45.55 | 45.99 | 45.17 | 45.79 | 1,339,381 | -0.09(-0.21%) |
Mar 25, 2015 | 46.58 | 46.61 | 45.88 | 45.88 | 1,393,449 | -0.61(-1.32%) |
Mar 24, 2015 | 46.55 | 46.92 | 46.36 | 46.49 | 1,188,449 | +0.08(+0.18%) |
Mar 23, 2015 | 46.33 | 47.10 | 46.21 | 46.41 | 1,492,998 | +0.23(+0.49%) |
Mar 20, 2015 | 46.36 | 46.49 | 45.98 | 46.18 | 3,323,123 | -0.02(-0.03%) |
Mar 19, 2015 | 46.28 | 46.50 | 45.86 | 46.20 | 1,731,199 | -0.25(-0.54%) |
Mar 18, 2015 | 46.57 | 46.65 | 45.58 | 46.45 | 1,231,248 | -0.13(-0.28%) |
Mar 17, 2015 | 46.31 | 46.64 | 45.99 | 46.58 | 873,750 | +0.08(+0.16%) |
Mar 16, 2015 | 46.17 | 46.66 | 45.83 | 46.50 | 1,101,248 | +0.58(+1.27%) |
Mar 13, 2015 | 46.74 | 47.26 | 45.53 | 45.92 | 1,690,729 | -0.73(-1.57%) |
Mar 12, 2015 | 46.26 | 46.80 | 46.03 | 46.65 | 1,564,470 | +0.60(+1.30%) |
Mar 11, 2015 | 45.37 | 46.55 | 45.37 | 46.05 | 961,515 | -0.33(-0.72%) |
Mar 10, 2015 | 46.51 | 46.61 | 46.12 | 46.39 | 1,143,323 | -0.47(-1.00%) |
Mar 09, 2015 | 46.82 | 47.14 | 46.52 | 46.86 | 823,258 | +0.24(+0.52%) |
Mar 06, 2015 | 47.07 | 47.07 | 46.43 | 46.61 | 1,532,382 | -0.59(-1.25%) |
Mar 05, 2015 | 47.35 | 47.52 | 46.98 | 47.20 | 1,035,124 | +0.00(+0.00%) |
Mar 04, 2015 | 47.83 | 47.42 | 46.96 | 47.20 | 854,153 | -0.22(-0.46%) |
Mar 03, 2015 | 47.48 | 47.77 | 47.23 | 47.42 | 941,326 | -0.33(-0.68%) |
Mar 02, 2015 | 47.22 | 47.99 | 47.17 | 47.75 | 922,759 | +0.63(+1.34%) |
Feb 27, 2015 | 47.33 | 47.46 | 46.88 | 47.12 | 966,631 | -0.14(-0.30%) |
Feb 26, 2015 | 46.88 | 47.33 | 46.75 | 47.26 | 804,050 | +0.32(+0.68%) |
Feb 25, 2015 | 47.02 | 47.47 | 46.86 | 46.94 | 1,377,055 | +0.02(+0.05%) |
Feb 24, 2015 | 47.01 | 47.10 | 46.74 | 46.92 | 761,888 | +0.02(+0.05%) |
Feb 23, 2015 | 46.86 | 46.89 | 46.54 | 46.89 | 1,812,579 | +0.14(+0.31%) |
Feb 20, 2015 | 46.12 | 46.86 | 45.43 | 46.75 | 2,206,291 | +0.04(+0.08%) |
Feb 19, 2015 | 47.07 | 47.19 | 46.50 | 46.71 | 2,577,217 | -0.26(-0.55%) |
Feb 18, 2015 | 47.27 | 47.43 | 46.61 | 46.97 | 1,609,377 | -0.26(-0.56%) |
Feb 17, 2015 | 47.32 | 47.63 | 46.92 | 47.23 | 1,734,815 | -0.20(-0.42%) |
Feb 13, 2015 | 47.00 | 47.43 | 47.43 | 47.43 | 1,899,486 | +0.43(+0.93%) |
Feb 12, 2015 | 46.48 | 47.13 | 46.42 | 47.00 | 1,244,376 | +0.73(+1.57%) |
Feb 11, 2015 | 46.89 | 47.20 | 46.21 | 46.27 | 2,190,947 | -0.31(-0.67%) |
Feb 10, 2015 | 46.02 | 46.68 | 45.24 | 46.58 | 3,730,092 | +1.47(+3.27%) |
Feb 09, 2015 | 44.16 | 45.87 | 43.25 | 45.11 | 6,516,721 | +2.96(+7.03%) |
Feb 06, 2015 | 42.36 | 42.53 | 41.78 | 42.15 | 2,048,572 | -0.29(-0.69%) |
Feb 05, 2015 | 42.76 | 42.93 | 42.26 | 42.44 | 1,362,368 | -0.34(-0.80%) |
Feb 04, 2015 | 42.48 | 43.40 | 42.48 | 42.78 | 1,739,409 | +0.33(+0.77%) |
Feb 03, 2015 | 41.58 | 42.55 | 41.56 | 42.45 | 998,293 | +1.09(+2.64%) |
Feb 02, 2015 | 41.34 | 41.51 | 40.75 | 41.36 | 1,804,531 | -0.17(-0.40%) |
Jan 30, 2015 | 41.84 | 42.10 | 41.27 | 41.52 | 1,729,608 | -0.32(-0.76%) |
Jan 29, 2015 | 41.31 | 41.94 | 41.26 | 41.84 | 1,734,935 | +0.54(+1.31%) |
Jan 28, 2015 | 41.11 | 41.57 | 41.05 | 41.30 | 1,528,296 | +0.30(+0.73%) |
Jan 27, 2015 | 40.74 | 41.28 | 40.28 | 41.00 | 2,021,945 | -0.15(-0.36%) |
Jan 26, 2015 | 40.33 | 41.78 | 39.97 | 41.15 | 3,296,334 | -0.07(-0.16%) |
Jan 23, 2015 | 40.19 | 41.40 | 39.54 | 41.22 | 3,413,719 | +0.83(+2.04%) |
Jan 22, 2015 | 39.92 | 40.54 | 39.58 | 40.39 | 1,520,326 | +0.77(+1.93%) |
Jan 21, 2015 | 38.95 | 39.67 | 38.87 | 39.63 | 1,470,950 | +0.56(+1.42%) |
Jan 20, 2015 | 39.10 | 39.61 | 38.63 | 39.07 | 2,223,650 | -0.35(-0.88%) |
Jan 16, 2015 | 38.92 | 39.45 | 38.88 | 39.42 | 1,415,860 | +0.44(+1.12%) |
Jan 15, 2015 | 39.22 | 39.36 | 38.84 | 38.98 | 1,717,800 | -0.18(-0.46%) |
Jan 14, 2015 | 38.80 | 39.31 | 38.69 | 39.16 | 1,956,739 | +0.22(+0.56%) |
Jan 13, 2015 | 39.37 | 39.90 | 38.58 | 38.95 | 1,890,522 | -0.53(-1.33%) |
Jan 12, 2015 | 39.70 | 39.77 | 39.24 | 39.47 | 2,389,088 | -0.46(-1.15%) |
Jan 09, 2015 | 41.25 | 41.49 | 39.86 | 39.93 | 2,021,932 | -1.34(-3.24%) |
Jan 08, 2015 | 41.22 | 41.28 | 40.33 | 41.26 | 2,391,725 | +0.25(+0.60%) |
Jan 07, 2015 | 40.99 | 41.29 | 40.08 | 41.02 | 2,531,730 | +0.20(+0.48%) |
Jan 06, 2015 | 41.56 | 41.70 | 40.81 | 40.82 | 1,210,921 | -0.54(-1.31%) |
Jan 05, 2015 | 41.12 | 41.49 | 40.96 | 41.36 | 1,408,635 | +0.12(+0.29%) |