Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 23.83 | 24.18 | 23.66 | 23.84 | 923,735 | -0.13(-0.54%) |
Mar 30, 2016 | 24.14 | 24.27 | 23.88 | 23.97 | 637,397 | +0.02(+0.08%) |
Mar 29, 2016 | 23.56 | 24.07 | 23.56 | 23.95 | 627,271 | +0.27(+1.16%) |
Mar 28, 2016 | 23.58 | 23.75 | 23.56 | 23.67 | 418,333 | +0.08(+0.35%) |
Mar 24, 2016 | 23.59 | 23.59 | 23.59 | 0 | -0.13(-0.54%) | |
Mar 23, 2016 | 24.22 | 24.36 | 23.68 | 23.72 | 737,823 | -0.55(-2.26%) |
Mar 22, 2016 | 23.81 | 24.50 | 23.57 | 24.27 | 1,020,993 | +0.43(+1.81%) |
Mar 21, 2016 | 23.59 | 24.20 | 23.53 | 23.84 | 1,059,774 | +0.20(+0.85%) |
Mar 18, 2016 | 23.37 | 23.79 | 23.35 | 23.64 | 1,212,570 | +0.23(+0.98%) |
Mar 17, 2016 | 23.02 | 23.50 | 22.91 | 23.41 | 554,667 | +0.37(+1.59%) |
Mar 16, 2016 | 23.66 | 23.66 | 22.92 | 23.04 | 551,949 | -0.27(-1.14%) |
Mar 15, 2016 | 22.95 | 23.70 | 22.92 | 23.31 | 927,065 | +0.28(+1.23%) |
Mar 14, 2016 | 23.40 | 23.66 | 22.91 | 23.02 | 788,008 | -0.97(-4.05%) |
Mar 11, 2016 | 23.67 | 24.26 | 23.67 | 24.00 | 752,545 | +0.54(+2.30%) |
Mar 10, 2016 | 23.49 | 23.65 | 23.27 | 23.45 | 411,279 | +0.13(+0.55%) |
Mar 09, 2016 | 23.40 | 23.76 | 23.29 | 23.33 | 679,371 | +0.16(+0.71%) |
Mar 08, 2016 | 23.02 | 23.37 | 22.90 | 23.16 | 935,018 | -0.01(-0.04%) |
Mar 07, 2016 | 23.51 | 23.59 | 23.13 | 23.17 | 781,561 | -0.39(-1.67%) |
Mar 04, 2016 | 23.51 | 23.68 | 23.33 | 23.56 | 621,860 | +0.05(+0.23%) |
Mar 03, 2016 | 23.79 | 23.83 | 23.17 | 23.51 | 558,948 | -0.26(-1.08%) |
Mar 02, 2016 | 23.23 | 23.85 | 23.22 | 23.77 | 1,112,642 | +0.60(+2.61%) |
Mar 01, 2016 | 22.62 | 23.67 | 22.62 | 23.16 | 1,662,223 | +0.77(+3.44%) |
Feb 29, 2016 | 22.85 | 22.95 | 22.38 | 22.39 | 1,230,372 | -0.50(-2.20%) |
Feb 26, 2016 | 23.31 | 23.43 | 22.88 | 22.90 | 725,529 | -0.37(-1.58%) |
Feb 25, 2016 | 23.17 | 23.31 | 22.80 | 23.26 | 765,427 | -0.01(-0.04%) |
Feb 24, 2016 | 22.70 | 23.32 | 22.28 | 23.27 | 1,159,580 | +0.40(+1.76%) |
Feb 23, 2016 | 23.18 | 23.30 | 22.85 | 22.87 | 738,682 | -0.31(-1.34%) |
Feb 22, 2016 | 23.19 | 23.32 | 23.03 | 23.18 | 892,587 | +0.23(+1.00%) |
Feb 19, 2016 | 22.99 | 23.09 | 22.84 | 22.95 | 931,065 | -0.25(-1.07%) |
Feb 18, 2016 | 23.94 | 23.94 | 23.19 | 23.20 | 604,067 | -0.25(-1.05%) |
Feb 17, 2016 | 23.50 | 23.79 | 23.23 | 23.45 | 1,207,351 | +0.14(+0.59%) |
Feb 16, 2016 | 23.21 | 23.35 | 22.91 | 23.31 | 1,155,130 | +0.37(+1.60%) |
Feb 12, 2016 | 22.94 | 22.94 | 22.94 | 0 | +0.59(+2.62%) | |
Feb 11, 2016 | 22.85 | 23.05 | 22.19 | 22.36 | 1,962,032 | -0.97(-4.16%) |
Feb 10, 2016 | 23.33 | 1,549,857 | -0.90(-3.70%) | |||
Feb 09, 2016 | 24.11 | 24.42 | 23.84 | 24.22 | 1,214,438 | -0.20(-0.82%) |
Feb 08, 2016 | 25.12 | 25.13 | 23.77 | 24.43 | 1,032,436 | -0.82(-3.26%) |
Feb 05, 2016 | 24.93 | 25.58 | 24.81 | 25.25 | 697,761 | +0.09(+0.36%) |
Feb 04, 2016 | 25.41 | 25.47 | 24.87 | 25.16 | 586,390 | -0.31(-1.22%) |
Feb 03, 2016 | 26.61 | 26.71 | 24.69 | 25.47 | 781,337 | -26.69(-51.17%) |
Feb 02, 2016 | 51.73 | 52.69 | 51.48 | 52.16 | 337,084 | -0.23(-0.44%) |
Feb 01, 2016 | 51.92 | 52.76 | 51.59 | 52.39 | 451,697 | +0.01(+0.02%) |
Jan 29, 2016 | 51.91 | 52.60 | 51.80 | 52.38 | 762,730 | +0.74(+1.44%) |
Jan 28, 2016 | 52.42 | 52.96 | 51.62 | 51.64 | 470,898 | -0.32(-0.62%) |
Jan 27, 2016 | 51.24 | 52.51 | 51.04 | 51.96 | 533,487 | +0.71(+1.39%) |
Jan 26, 2016 | 50.21 | 51.64 | 49.47 | 51.24 | 388,867 | +1.34(+2.68%) |
Jan 25, 2016 | 50.77 | 50.83 | 49.89 | 49.90 | 288,907 | -0.98(-1.93%) |
Jan 22, 2016 | 49.57 | 51.13 | 49.04 | 50.88 | 467,875 | +2.13(+4.38%) |
Jan 21, 2016 | 48.81 | 49.54 | 48.31 | 48.75 | 302,616 | -0.16(-0.32%) |
Jan 20, 2016 | 50.10 | 50.36 | 47.69 | 48.91 | 717,783 | -1.76(-3.47%) |
Jan 19, 2016 | 51.17 | 50.34 | 50.66 | 406,374 | -0.50(-0.98%) | |
Jan 15, 2016 | 51.17 | 51.17 | 51.17 | 0 | -0.24(-0.46%) | |
Jan 14, 2016 | 50.85 | 51.86 | 49.87 | 51.41 | 493,831 | +1.43(+2.86%) |
Jan 13, 2016 | 51.26 | 52.02 | 49.78 | 49.98 | 512,295 | -0.94(-1.85%) |
Jan 12, 2016 | 50.65 | 51.01 | 50.16 | 50.92 | 445,812 | +0.55(+1.09%) |
Jan 11, 2016 | 51.35 | 51.77 | 49.92 | 50.37 | 893,043 | -0.93(-1.82%) |
Jan 08, 2016 | 53.12 | 53.12 | 51.15 | 51.31 | 667,575 | -1.45(-2.74%) |
Jan 07, 2016 | 53.15 | 53.71 | 51.93 | 52.75 | 461,936 | -1.36(-2.52%) |
Jan 06, 2016 | 55.68 | 56.19 | 53.60 | 54.12 | 573,726 | -2.41(-4.26%) |
Jan 05, 2016 | 55.75 | 56.60 | 55.63 | 56.53 | 553,708 | +0.87(+1.56%) |
Jan 04, 2016 | 55.50 | 55.69 | 54.63 | 55.66 | 655,009 | -0.74(-1.32%) |
Dec 31, 2015 | 56.40 | 56.40 | 56.40 | 0 | -0.75(-1.31%) | |
Dec 30, 2015 | 57.31 | 57.82 | 56.95 | 57.15 | 191,695 | -0.22(-0.38%) |
Dec 29, 2015 | 58.34 | 58.74 | 56.59 | 57.37 | 433,718 | -0.78(-1.35%) |
Dec 28, 2015 | 57.12 | 58.42 | 56.96 | 58.15 | 708,709 | +1.03(+1.80%) |
Dec 24, 2015 | 57.12 | 57.12 | 57.12 | 0 | +1.39(+2.50%) | |
Dec 23, 2015 | 56.51 | 56.62 | 55.38 | 55.73 | 331,244 | -0.41(-0.73%) |
Dec 22, 2015 | 55.97 | 56.83 | 55.35 | 56.14 | 441,142 | +0.20(+0.36%) |
Dec 21, 2015 | 55.61 | 56.23 | 55.31 | 55.94 | 431,054 | +0.76(+1.37%) |
Dec 18, 2015 | 56.47 | 56.89 | 55.03 | 55.18 | 1,203,254 | -1.23(-2.18%) |
Dec 17, 2015 | 56.99 | 57.10 | 55.75 | 56.41 | 498,693 | -0.06(-0.11%) |
Dec 16, 2015 | 56.57 | 57.75 | 55.53 | 56.48 | 899,236 | +0.88(+1.59%) |
Dec 15, 2015 | 56.65 | 57.38 | 55.11 | 55.59 | 645,404 | -0.49(-0.88%) |
Dec 14, 2015 | 55.53 | 56.64 | 55.53 | 56.08 | 625,874 | +0.75(+1.35%) |
Dec 11, 2015 | 55.66 | 56.27 | 54.87 | 55.34 | 345,268 | -1.01(-1.80%) |
Dec 10, 2015 | 56.64 | 56.69 | 55.53 | 56.35 | 461,440 | -0.35(-0.61%) |
Dec 09, 2015 | 58.00 | 58.34 | 56.62 | 56.69 | 388,736 | -1.55(-2.66%) |
Dec 08, 2015 | 57.26 | 58.34 | 56.92 | 58.24 | 764,995 | +0.58(+1.01%) |
Dec 07, 2015 | 58.34 | 58.58 | 57.55 | 57.66 | 362,031 | -0.59(-1.02%) |
Dec 04, 2015 | 56.77 | 58.32 | 56.58 | 58.25 | 614,806 | +1.74(+3.08%) |
Dec 03, 2015 | 57.41 | 57.72 | 56.28 | 56.51 | 472,385 | -0.59(-1.04%) |
Dec 02, 2015 | 57.79 | 58.09 | 57.06 | 57.10 | 350,838 | -0.87(-1.49%) |
Dec 01, 2015 | 56.97 | 58.22 | 56.97 | 57.97 | 545,990 | +0.99(+1.74%) |
Nov 30, 2015 | 56.83 | 57.52 | 56.54 | 56.98 | 612,015 | -0.11(-0.19%) |
Nov 27, 2015 | 56.59 | 57.10 | 56.26 | 57.09 | 156,967 | +0.32(+0.56%) |
Nov 25, 2015 | 56.77 | 56.77 | 56.77 | 0 | +0.33(+0.58%) | |
Nov 24, 2015 | 56.44 | 56.79 | 56.08 | 56.44 | 670,935 | -0.43(-0.75%) |
Nov 23, 2015 | 56.90 | 56.87 | 794,792 | +0.95(+1.70%) | ||
Nov 20, 2015 | 55.84 | 56.57 | 55.33 | 55.92 | 845,334 | +0.09(+0.16%) |
Nov 19, 2015 | 54.61 | 55.91 | 54.48 | 55.83 | 827,916 | +1.39(+2.54%) |
Nov 18, 2015 | 54.95 | 55.42 | 54.14 | 54.44 | 1,231,574 | -0.49(-0.90%) |
Nov 17, 2015 | 55.49 | 56.16 | 54.90 | 54.94 | 854,683 | -0.60(-1.08%) |
Nov 16, 2015 | 54.57 | 55.58 | 53.78 | 55.54 | 1,035,693 | +2.09(+3.91%) |
Nov 13, 2015 | 53.50 | 54.56 | 53.20 | 53.45 | 1,733,930 | +0.36(+0.67%) |
Nov 12, 2015 | 55.56 | 55.92 | 52.28 | 53.09 | 2,655,964 | -2.50(-4.49%) |
Nov 11, 2015 | 57.16 | 57.47 | 55.35 | 55.59 | 4,926,510 | -5.09(-8.38%) |
Nov 10, 2015 | 60.83 | 61.27 | 59.78 | 60.68 | 485,902 | -0.27(-0.45%) |
Nov 09, 2015 | 61.15 | 61.89 | 60.59 | 60.95 | 573,673 | -0.50(-0.82%) |
Nov 06, 2015 | 60.00 | 61.83 | 59.74 | 61.45 | 461,309 | +2.02(+3.40%) |
Nov 05, 2015 | 59.12 | 59.85 | 58.68 | 59.43 | 635,645 | +0.59(+1.01%) |
Nov 04, 2015 | 59.70 | 60.90 | 58.75 | 58.84 | 604,054 | -1.12(-1.87%) |
Nov 03, 2015 | 63.80 | 64.95 | 59.29 | 59.96 | 1,029,539 | -1.78(-2.88%) |
Nov 02, 2015 | 62.18 | 62.44 | 61.37 | 61.74 | 516,252 | -0.45(-0.72%) |
Oct 30, 2015 | 62.84 | 63.03 | 62.06 | 62.18 | 316,810 | -0.46(-0.73%) |
Oct 29, 2015 | 62.66 | 62.97 | 62.40 | 62.64 | 445,581 | -0.03(-0.04%) |
Oct 28, 2015 | 62.77 | 63.02 | 62.38 | 62.66 | 898,083 | -0.05(-0.09%) |
Oct 27, 2015 | 62.90 | 63.08 | 62.36 | 62.72 | 369,385 | +0.02(+0.03%) |
Oct 26, 2015 | 62.53 | 62.99 | 62.49 | 62.70 | 334,208 | -0.08(-0.13%) |
Oct 23, 2015 | 63.04 | 63.08 | 62.51 | 62.78 | 323,665 | +0.50(+0.80%) |
Oct 22, 2015 | 62.88 | 62.88 | 61.80 | 62.28 | 323,690 | -0.43(-0.68%) |
Oct 21, 2015 | 62.76 | 63.50 | 62.16 | 62.71 | 337,055 | +0.27(+0.44%) |
Oct 20, 2015 | 62.15 | 63.10 | 62.15 | 62.44 | 368,249 | +0.12(+0.19%) |
Oct 19, 2015 | 61.98 | 62.44 | 61.68 | 62.32 | 435,973 | +0.10(+0.16%) |
Oct 16, 2015 | 61.21 | 62.36 | 60.68 | 62.22 | 327,949 | +1.31(+2.16%) |
Oct 15, 2015 | 60.39 | 61.05 | 60.03 | 60.91 | 592,910 | +0.80(+1.33%) |
Oct 14, 2015 | 60.00 | 60.36 | 59.51 | 60.10 | 696,903 | +0.10(+0.17%) |
Oct 13, 2015 | 60.59 | 61.10 | 59.79 | 60.00 | 575,815 | -1.08(-1.76%) |
Oct 12, 2015 | 60.13 | 61.18 | 59.91 | 61.08 | 300,420 | +0.82(+1.36%) |
Oct 09, 2015 | 60.16 | 60.67 | 59.84 | 60.26 | 534,034 | +0.17(+0.29%) |
Oct 08, 2015 | 59.40 | 60.62 | 58.84 | 60.09 | 1,149,161 | +0.81(+1.37%) |
Oct 07, 2015 | 58.44 | 59.29 | 57.92 | 59.27 | 340,081 | +0.72(+1.23%) |
Oct 06, 2015 | 58.06 | 58.84 | 57.83 | 58.55 | 363,620 | +0.57(+0.97%) |
Oct 05, 2015 | 57.08 | 58.17 | 56.89 | 57.99 | 358,841 | +1.49(+2.65%) |
Oct 02, 2015 | 55.33 | 56.51 | 54.91 | 56.49 | 350,456 | +0.60(+1.08%) |
Oct 01, 2015 | 57.58 | 57.72 | 55.11 | 55.89 | 580,136 | -1.51(-2.64%) |
Sep 30, 2015 | 56.92 | 57.62 | 56.45 | 57.41 | 863,782 | +1.20(+2.14%) |
Sep 29, 2015 | 54.84 | 56.26 | 54.58 | 56.20 | 527,987 | +1.59(+2.92%) |
Sep 28, 2015 | 55.84 | 56.16 | 54.30 | 54.61 | 346,799 | -1.67(-2.97%) |
Sep 25, 2015 | 56.14 | 56.64 | 55.90 | 56.28 | 408,437 | +0.44(+0.78%) |
Sep 24, 2015 | 55.06 | 55.96 | 54.85 | 55.84 | 399,672 | +0.51(+0.92%) |
Sep 23, 2015 | 55.20 | 55.46 | 54.61 | 55.33 | 193,099 | +0.34(+0.63%) |
Sep 22, 2015 | 55.60 | 55.80 | 54.61 | 54.99 | 398,434 | -1.08(-1.92%) |
Sep 21, 2015 | 56.10 | 56.31 | 55.37 | 56.07 | 360,815 | +0.46(+0.83%) |
Sep 18, 2015 | 55.11 | 55.93 | 54.95 | 55.60 | 800,467 | -0.04(-0.07%) |
Sep 17, 2015 | 55.19 | 56.33 | 54.84 | 55.64 | 477,944 | +0.23(+0.41%) |
Sep 16, 2015 | 54.38 | 55.58 | 54.06 | 55.41 | 473,336 | +1.28(+2.36%) |
Sep 15, 2015 | 54.39 | 54.61 | 53.77 | 54.14 | 469,401 | -0.39(-0.72%) |
Sep 14, 2015 | 54.19 | 54.59 | 53.59 | 54.53 | 424,254 | +0.35(+0.65%) |
Sep 11, 2015 | 52.92 | 54.50 | 52.74 | 54.17 | 447,346 | +1.04(+1.96%) |
Sep 10, 2015 | 52.97 | 53.78 | 52.84 | 53.13 | 398,008 | +0.05(+0.10%) |
Sep 09, 2015 | 54.36 | 54.53 | 52.94 | 53.07 | 486,568 | -0.63(-1.18%) |
Sep 08, 2015 | 52.70 | 53.88 | 52.23 | 53.71 | 603,127 | +1.82(+3.51%) |
Sep 04, 2015 | 51.89 | 51.89 | 51.89 | 0 | -0.59(-1.12%) | |
Sep 03, 2015 | 51.34 | 52.69 | 51.21 | 52.48 | 495,056 | +1.08(+2.10%) |
Sep 02, 2015 | 51.19 | 51.40 | 50.63 | 51.40 | 445,237 | +0.57(+1.12%) |
Sep 01, 2015 | 51.87 | 52.35 | 50.63 | 50.83 | 741,430 | -1.91(-3.63%) |
Aug 31, 2015 | 52.61 | 53.00 | 52.39 | 52.74 | 502,545 | -0.28(-0.53%) |
Aug 28, 2015 | 53.07 | 53.23 | 52.60 | 53.02 | 370,709 | -0.27(-0.51%) |
Aug 27, 2015 | 52.65 | 54.02 | 52.44 | 53.29 | 510,865 | +0.90(+1.71%) |
Aug 26, 2015 | 53.55 | 53.90 | 51.60 | 52.39 | 908,916 | -0.24(-0.47%) |
Aug 25, 2015 | 53.17 | 54.03 | 52.50 | 52.64 | 768,889 | +0.77(+1.49%) |
Aug 24, 2015 | 49.98 | 52.65 | 47.22 | 51.87 | 1,290,654 | -1.13(-2.14%) |
Aug 21, 2015 | 56.74 | 57.12 | 53.01 | 53.00 | 1,739,587 | -4.27(-7.46%) |
Aug 20, 2015 | 58.71 | 57.27 | 57.27 | 782,335 | -1.49(-2.53%) | |
Aug 19, 2015 | 57.65 | 58.94 | 57.27 | 58.76 | 688,644 | +1.18(+2.05%) |
Aug 18, 2015 | 57.48 | 57.74 | 56.96 | 57.58 | 799,082 | +0.43(+0.75%) |
Aug 17, 2015 | 56.77 | 57.36 | 56.05 | 57.16 | 1,291,184 | -0.23(-0.40%) |
Aug 14, 2015 | 56.61 | 57.42 | 56.52 | 57.38 | 479,269 | +0.41(+0.72%) |
Aug 13, 2015 | 56.83 | 57.65 | 56.48 | 56.97 | 875,173 | -0.14(-0.24%) |
Aug 12, 2015 | 59.09 | 59.39 | 56.11 | 57.11 | 1,130,438 | -2.95(-4.91%) |
Aug 11, 2015 | 58.95 | 60.51 | 58.51 | 60.06 | 616,050 | +0.66(+1.11%) |
Aug 10, 2015 | 60.51 | 61.11 | 59.20 | 59.40 | 578,358 | -1.72(-2.82%) |
Aug 07, 2015 | 60.33 | 61.23 | 60.22 | 61.12 | 372,557 | +0.79(+1.31%) |
Aug 06, 2015 | 61.98 | 62.44 | 60.19 | 60.33 | 600,566 | -1.55(-2.50%) |
Aug 05, 2015 | 64.26 | 64.29 | 61.87 | 61.88 | 1,275,695 | -2.59(-4.02%) |
Aug 04, 2015 | 64.38 | 65.18 | 63.41 | 64.47 | 1,007,338 | +1.01(+1.59%) |
Aug 03, 2015 | 63.30 | 63.58 | 62.57 | 63.46 | 625,426 | +0.42(+0.66%) |
Jul 31, 2015 | 63.02 | 63.65 | 62.68 | 63.04 | 535,693 | +0.33(+0.52%) |
Jul 30, 2015 | 61.92 | 63.01 | 61.54 | 62.72 | 386,797 | +0.80(+1.29%) |
Jul 29, 2015 | 61.21 | 61.95 | 60.89 | 61.92 | 296,401 | +0.87(+1.43%) |
Jul 28, 2015 | 61.38 | 61.49 | 60.33 | 61.05 | 541,722 | -0.12(-0.19%) |
Jul 27, 2015 | 60.68 | 61.19 | 60.27 | 61.16 | 271,783 | +0.35(+0.58%) |
Jul 24, 2015 | 61.78 | 61.84 | 60.65 | 60.81 | 315,949 | -0.83(-1.35%) |
Jul 23, 2015 | 61.56 | 61.68 | 61.30 | 61.65 | 296,593 | +0.37(+0.61%) |
Jul 22, 2015 | 60.77 | 61.31 | 60.63 | 61.27 | 302,544 | +0.51(+0.84%) |
Jul 21, 2015 | 61.02 | 61.42 | 60.39 | 60.77 | 524,087 | -0.18(-0.30%) |
Jul 20, 2015 | 60.20 | 60.99 | 60.19 | 60.95 | 455,627 | +0.74(+1.24%) |
Jul 17, 2015 | 60.40 | 60.40 | 59.94 | 60.20 | 223,662 | +0.00(+0.00%) |
Jul 16, 2015 | 60.33 | 60.53 | 59.88 | 60.20 | 385,507 | -0.13(-0.21%) |
Jul 15, 2015 | 60.25 | 60.63 | 59.77 | 60.33 | 355,495 | +0.24(+0.41%) |
Jul 14, 2015 | 60.18 | 60.42 | 59.72 | 60.09 | 482,789 | -0.19(-0.32%) |
Jul 13, 2015 | 60.71 | 60.94 | 60.04 | 60.28 | 629,899 | +0.13(+0.21%) |
Jul 10, 2015 | 60.71 | 60.97 | 60.12 | 60.15 | 433,993 | +0.17(+0.29%) |
Jul 09, 2015 | 59.74 | 60.20 | 59.27 | 59.98 | 626,033 | +1.12(+1.90%) |
Jul 08, 2015 | 60.09 | 60.29 | 58.77 | 58.86 | 508,716 | -1.51(-2.51%) |
Jul 07, 2015 | 60.35 | 60.63 | 59.98 | 60.38 | 736,572 | +0.19(+0.32%) |
Jul 06, 2015 | 58.91 | 60.26 | 58.82 | 60.19 | 902,260 | +0.63(+1.05%) |
Jul 02, 2015 | 59.56 | 59.56 | 59.56 | 0 | +0.18(+0.30%) | |
Jul 01, 2015 | 60.49 | 60.81 | 58.95 | 59.38 | 504,950 | -0.03(-0.05%) |
Jun 30, 2015 | 57.84 | 59.83 | 57.77 | 59.41 | 930,581 | +1.97(+3.43%) |
Jun 29, 2015 | 57.13 | 58.19 | 56.89 | 57.45 | 486,724 | -0.65(-1.12%) |
Jun 26, 2015 | 58.07 | 58.55 | 57.64 | 58.10 | 3,871,922 | +0.30(+0.52%) |
Jun 25, 2015 | 58.70 | 59.01 | 57.57 | 57.80 | 503,753 | -0.64(-1.10%) |
Jun 24, 2015 | 58.36 | 59.32 | 58.32 | 58.44 | 545,032 | -0.13(-0.22%) |
Jun 23, 2015 | 58.01 | 58.67 | 57.84 | 58.57 | 591,090 | +0.71(+1.23%) |
Jun 22, 2015 | 57.16 | 57.98 | 57.15 | 57.86 | 422,545 | +0.88(+1.54%) |
Jun 19, 2015 | 56.58 | 57.19 | 56.16 | 56.99 | 415,270 | +0.65(+1.15%) |
Jun 18, 2015 | 55.95 | 56.73 | 55.65 | 56.34 | 362,652 | +0.59(+1.05%) |
Jun 17, 2015 | 56.00 | 56.10 | 55.56 | 55.75 | 344,523 | +0.03(+0.05%) |
Jun 16, 2015 | 55.32 | 56.18 | 55.28 | 55.72 | 303,907 | +0.37(+0.66%) |
Jun 15, 2015 | 55.56 | 55.83 | 54.99 | 55.36 | 326,207 | -0.46(-0.82%) |
Jun 12, 2015 | 55.84 | 56.25 | 55.65 | 55.81 | 297,003 | -0.17(-0.31%) |
Jun 11, 2015 | 54.93 | 56.01 | 54.75 | 55.98 | 293,124 | +1.27(+2.33%) |
Jun 10, 2015 | 53.55 | 55.06 | 53.46 | 54.71 | 399,528 | +1.30(+2.44%) |
Jun 09, 2015 | 54.74 | 53.00 | 53.41 | 561,937 | -1.03(-1.89%) | |
Jun 08, 2015 | 55.39 | 55.70 | 54.40 | 54.44 | 351,475 | -0.94(-1.70%) |
Jun 05, 2015 | 55.65 | 54.84 | 55.38 | 247,016 | -0.10(-0.18%) | |
Jun 04, 2015 | 54.67 | 55.50 | 54.67 | 55.48 | 344,571 | +0.51(+0.92%) |
Jun 03, 2015 | 54.91 | 55.13 | 54.48 | 54.97 | 252,272 | +0.27(+0.50%) |
Jun 02, 2015 | 55.24 | 55.53 | 54.65 | 54.70 | 326,859 | -0.58(-1.05%) |
Jun 01, 2015 | 55.19 | 55.90 | 55.07 | 55.28 | 375,866 | +0.91(+1.68%) |
May 29, 2015 | 54.53 | 55.01 | 54.13 | 54.37 | 265,483 | -0.28(-0.51%) |
May 28, 2015 | 54.93 | 55.01 | 54.30 | 54.65 | 232,882 | -0.33(-0.61%) |
May 27, 2015 | 54.49 | 55.04 | 54.23 | 54.98 | 281,631 | +0.69(+1.26%) |
May 26, 2015 | 55.02 | 54.21 | 54.30 | 408,727 | +0.22(+0.40%) | |
May 22, 2015 | 54.08 | 54.08 | 54.08 | 0 | -0.61(-1.11%) | |
May 21, 2015 | 54.84 | 54.97 | 54.67 | 54.68 | 259,905 | -0.32(-0.57%) |
May 20, 2015 | 54.76 | 55.11 | 54.24 | 55.00 | 416,846 | +0.56(+1.03%) |
May 19, 2015 | 54.05 | 54.79 | 54.01 | 54.44 | 370,432 | +0.31(+0.57%) |
May 18, 2015 | 53.54 | 54.47 | 53.46 | 54.13 | 276,386 | +0.45(+0.84%) |
May 15, 2015 | 53.92 | 54.07 | 53.36 | 53.68 | 352,882 | -0.24(-0.45%) |
May 14, 2015 | 53.00 | 53.98 | 52.60 | 53.93 | 375,667 | +1.33(+2.52%) |
May 13, 2015 | 52.53 | 52.86 | 52.35 | 52.60 | 244,931 | +0.05(+0.10%) |
May 12, 2015 | 52.44 | 52.96 | 51.80 | 52.54 | 321,418 | -0.20(-0.38%) |
May 11, 2015 | 52.21 | 52.81 | 52.06 | 52.74 | 572,321 | +0.23(+0.45%) |
May 08, 2015 | 52.99 | 53.12 | 52.06 | 52.51 | 966,567 | -0.33(-0.62%) |
May 07, 2015 | 53.20 | 53.46 | 52.69 | 52.83 | 679,868 | -0.61(-1.13%) |
May 06, 2015 | 54.05 | 54.08 | 52.71 | 53.44 | 545,111 | -0.44(-0.82%) |
May 05, 2015 | 55.22 | 55.89 | 53.03 | 53.88 | 926,957 | -0.98(-1.79%) |
May 04, 2015 | 54.94 | 55.61 | 54.51 | 54.86 | 626,437 | -0.05(-0.10%) |
May 01, 2015 | 54.33 | 55.06 | 53.89 | 54.92 | 434,962 | +1.19(+2.22%) |
Apr 30, 2015 | 54.18 | 54.24 | 53.31 | 53.73 | 627,847 | -0.52(-0.97%) |
Apr 29, 2015 | 54.28 | 55.04 | 54.04 | 54.25 | 529,429 | -0.14(-0.27%) |
Apr 28, 2015 | 53.86 | 54.75 | 53.50 | 54.40 | 447,304 | +0.42(+0.77%) |
Apr 27, 2015 | 54.72 | 55.31 | 53.85 | 53.98 | 294,479 | -0.47(-0.86%) |
Apr 24, 2015 | 53.70 | 54.59 | 53.49 | 54.45 | 332,862 | +0.78(+1.45%) |
Apr 23, 2015 | 53.65 | 54.08 | 53.32 | 53.67 | 210,681 | -0.24(-0.45%) |
Apr 22, 2015 | 53.63 | 54.12 | 52.95 | 53.92 | 298,299 | +0.15(+0.29%) |
Apr 21, 2015 | 54.42 | 54.59 | 53.14 | 53.76 | 477,527 | -0.62(-1.15%) |
Apr 20, 2015 | 53.30 | 54.84 | 53.16 | 54.39 | 520,213 | +1.29(+2.43%) |
Apr 17, 2015 | 53.06 | 53.43 | 52.79 | 53.09 | 335,737 | -0.40(-0.74%) |
Apr 16, 2015 | 53.03 | 53.65 | 52.90 | 53.49 | 277,618 | +0.46(+0.87%) |
Apr 15, 2015 | 52.49 | 53.84 | 52.49 | 53.03 | 375,286 | +0.60(+1.14%) |
Apr 14, 2015 | 53.13 | 53.30 | 52.38 | 52.43 | 363,609 | -0.67(-1.26%) |
Apr 13, 2015 | 52.76 | 53.70 | 52.67 | 53.10 | 365,246 | +0.42(+0.79%) |
Apr 10, 2015 | 53.71 | 53.94 | 52.48 | 52.69 | 369,755 | -0.92(-1.72%) |
Apr 09, 2015 | 52.73 | 53.64 | 52.28 | 53.61 | 546,016 | +0.96(+1.82%) |
Apr 08, 2015 | 52.30 | 52.73 | 52.11 | 52.65 | 300,141 | +0.16(+0.31%) |
Apr 07, 2015 | 52.66 | 52.89 | 52.14 | 52.49 | 502,556 | -0.07(-0.13%) |
Apr 06, 2015 | 51.45 | 52.67 | 51.21 | 52.56 | 446,810 | +0.84(+1.63%) |
Apr 02, 2015 | 51.71 | 51.71 | 51.71 | 0 | +0.05(+0.09%) |