Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 55.44 | 56.96 | 54.95 | 56.93 | 1,728,180 | +1.83(+3.32%) |
Jan 28, 2016 | 54.88 | 55.33 | 53.79 | 55.10 | 1,253,041 | +0.91(+1.67%) |
Jan 27, 2016 | 55.29 | 55.55 | 53.83 | 54.19 | 1,104,031 | -0.89(-1.62%) |
Jan 26, 2016 | 54.47 | 55.12 | 54.02 | 55.08 | 1,353,859 | +1.08(+2.00%) |
Jan 25, 2016 | 55.38 | 55.77 | 53.87 | 54.00 | 2,098,231 | -1.52(-2.74%) |
Jan 22, 2016 | 55.76 | 56.06 | 54.84 | 55.52 | 1,361,294 | +0.73(+1.33%) |
Jan 21, 2016 | 53.22 | 55.07 | 52.67 | 54.79 | 1,766,488 | +1.69(+3.18%) |
Jan 20, 2016 | 52.78 | 53.43 | 51.17 | 53.10 | 1,989,311 | -0.55(-1.02%) |
Jan 19, 2016 | 55.32 | 55.41 | 52.74 | 53.65 | 2,232,632 | -1.23(-2.25%) |
Jan 15, 2016 | 52.32 | 54.88 | 54.88 | 54.88 | 3,195,155 | +1.42(+2.66%) |
Jan 14, 2016 | 52.51 | 53.86 | 52.01 | 53.46 | 1,768,006 | +1.31(+2.51%) |
Jan 13, 2016 | 53.71 | 54.07 | 52.14 | 52.15 | 1,719,470 | -1.79(-3.32%) |
Jan 12, 2016 | 53.53 | 54.05 | 53.17 | 53.94 | 1,384,733 | +0.62(+1.17%) |
Jan 11, 2016 | 52.30 | 53.41 | 52.00 | 53.31 | 1,674,823 | +1.50(+2.90%) |
Jan 08, 2016 | 52.74 | 52.98 | 51.72 | 51.81 | 1,616,487 | -0.82(-1.56%) |
Jan 07, 2016 | 52.16 | 53.54 | 51.81 | 52.64 | 2,374,248 | -0.59(-1.10%) |
Jan 06, 2016 | 50.85 | 54.14 | 50.73 | 53.22 | 4,326,781 | +1.30(+2.51%) |
Jan 05, 2016 | 51.25 | 52.16 | 51.03 | 51.92 | 2,181,142 | +0.93(+1.82%) |
Jan 04, 2016 | 50.52 | 51.01 | 49.90 | 50.99 | 1,595,212 | -0.30(-0.59%) |
Dec 31, 2015 | 51.30 | 51.30 | 51.30 | 51.30 | 1,172,248 | -0.11(-0.21%) |
Dec 30, 2015 | 52.01 | 52.25 | 51.38 | 51.40 | 751,292 | -0.71(-1.36%) |
Dec 29, 2015 | 51.80 | 52.37 | 51.39 | 52.11 | 1,210,505 | +0.59(+1.15%) |
Dec 28, 2015 | 51.33 | 51.69 | 50.87 | 51.52 | 842,540 | +0.02(+0.04%) |
Dec 24, 2015 | 51.11 | 51.49 | 51.49 | 51.49 | 547,846 | +0.27(+0.54%) |
Dec 23, 2015 | 51.32 | 51.59 | 50.15 | 51.22 | 2,365,415 | +0.37(+0.73%) |
Dec 22, 2015 | 49.99 | 50.88 | 49.81 | 50.85 | 1,216,337 | +1.11(+2.24%) |
Dec 21, 2015 | 50.61 | 50.89 | 49.43 | 49.74 | 2,124,639 | -0.40(-0.79%) |
Dec 18, 2015 | 50.49 | 50.93 | 49.74 | 50.13 | 3,226,232 | -0.43(-0.84%) |
Dec 17, 2015 | 52.66 | 52.71 | 50.51 | 50.56 | 2,577,444 | -2.15(-4.07%) |
Dec 16, 2015 | 52.99 | 54.10 | 51.82 | 52.71 | 2,003,373 | +0.02(+0.03%) |
Dec 15, 2015 | 53.18 | 53.89 | 52.48 | 52.69 | 1,857,190 | +0.00(+0.00%) |
Dec 14, 2015 | 52.49 | 52.99 | 52.22 | 52.69 | 2,093,924 | +0.62(+1.20%) |
Dec 11, 2015 | 51.52 | 52.68 | 51.40 | 52.07 | 2,804,597 | +0.11(+0.22%) |
Dec 10, 2015 | 52.32 | 52.42 | 51.85 | 51.95 | 2,135,256 | -0.14(-0.28%) |
Dec 09, 2015 | 52.74 | 53.57 | 51.69 | 52.10 | 2,126,581 | -1.07(-2.02%) |
Dec 08, 2015 | 52.88 | 54.34 | 52.55 | 53.17 | 2,136,785 | +0.74(+1.41%) |
Dec 07, 2015 | 52.43 | 52.88 | 52.23 | 52.43 | 1,603,102 | +0.11(+0.20%) |
Dec 04, 2015 | 53.46 | 53.69 | 51.57 | 52.32 | 4,005,267 | -1.29(-2.41%) |
Dec 03, 2015 | 55.58 | 55.71 | 53.07 | 53.62 | 4,084,086 | -1.60(-2.90%) |
Dec 02, 2015 | 55.71 | 55.87 | 55.01 | 55.22 | 1,499,933 | -0.47(-0.85%) |
Dec 01, 2015 | 56.16 | 56.30 | 54.88 | 55.69 | 2,355,110 | +0.03(+0.05%) |
Nov 30, 2015 | 57.54 | 57.54 | 55.49 | 55.66 | 2,440,204 | -1.74(-3.03%) |
Nov 27, 2015 | 58.12 | 58.47 | 57.27 | 57.40 | 595,983 | -0.83(-1.43%) |
Nov 25, 2015 | 57.88 | 58.23 | 58.23 | 58.23 | 756,242 | +0.59(+1.03%) |
Nov 24, 2015 | 56.84 | 57.65 | 56.47 | 57.63 | 1,142,504 | +0.37(+0.65%) |
Nov 23, 2015 | 57.57 | 58.52 | 56.40 | 57.26 | 1,861,813 | -0.23(-0.40%) |
Nov 20, 2015 | 57.86 | 58.13 | 57.45 | 57.49 | 1,752,827 | -0.08(-0.15%) |
Nov 19, 2015 | 57.63 | 58.64 | 57.28 | 57.57 | 1,788,138 | +0.02(+0.04%) |
Nov 18, 2015 | 57.20 | 57.63 | 56.60 | 57.55 | 1,691,416 | +0.62(+1.08%) |
Nov 17, 2015 | 57.36 | 57.74 | 56.44 | 56.93 | 2,411,790 | -0.77(-1.33%) |
Nov 16, 2015 | 57.80 | 58.32 | 56.53 | 57.70 | 1,821,178 | -0.18(-0.32%) |
Nov 13, 2015 | 59.03 | 59.16 | 57.66 | 57.88 | 1,356,299 | -1.40(-2.36%) |
Nov 12, 2015 | 60.00 | 60.64 | 59.06 | 59.28 | 1,589,076 | -0.55(-0.92%) |
Nov 11, 2015 | 60.82 | 60.87 | 59.56 | 59.83 | 1,412,436 | -0.94(-1.55%) |
Nov 10, 2015 | 59.90 | 60.84 | 59.68 | 60.78 | 1,199,408 | +1.08(+1.81%) |
Nov 09, 2015 | 59.40 | 59.96 | 58.87 | 59.70 | 1,541,029 | +0.11(+0.19%) |
Nov 06, 2015 | 58.49 | 59.92 | 58.42 | 59.58 | 925,041 | +0.90(+1.53%) |
Nov 05, 2015 | 58.93 | 59.30 | 58.20 | 58.68 | 769,449 | +0.04(+0.06%) |
Nov 04, 2015 | 58.99 | 59.21 | 58.47 | 58.65 | 976,211 | -0.17(-0.28%) |
Nov 03, 2015 | 58.71 | 59.03 | 58.61 | 58.81 | 1,556,600 | -0.01(-0.01%) |
Nov 02, 2015 | 58.85 | 58.89 | 58.37 | 58.82 | 1,512,213 | +0.31(+0.53%) |
Oct 30, 2015 | 59.03 | 59.19 | 58.50 | 58.51 | 1,399,952 | -0.70(-1.18%) |
Oct 29, 2015 | 58.97 | 59.27 | 58.58 | 59.21 | 906,910 | +0.02(+0.04%) |
Oct 28, 2015 | 59.23 | 59.43 | 58.66 | 59.19 | 1,090,829 | -0.03(-0.05%) |
Oct 27, 2015 | 58.87 | 59.42 | 58.64 | 59.22 | 1,601,374 | -0.07(-0.11%) |
Oct 26, 2015 | 59.24 | 60.13 | 59.16 | 59.28 | 2,512,352 | -0.42(-0.71%) |
Oct 23, 2015 | 58.48 | 59.99 | 58.31 | 59.71 | 3,363,277 | +1.60(+2.75%) |
Oct 22, 2015 | 56.29 | 58.13 | 56.24 | 58.11 | 2,808,029 | +2.10(+3.74%) |
Oct 21, 2015 | 55.61 | 56.38 | 55.51 | 56.01 | 2,031,934 | +0.79(+1.44%) |
Oct 20, 2015 | 54.45 | 56.18 | 54.02 | 55.22 | 2,943,561 | +0.58(+1.05%) |
Oct 19, 2015 | 58.12 | 58.67 | 53.61 | 54.64 | 7,071,073 | -4.24(-7.20%) |
Oct 16, 2015 | 57.22 | 58.98 | 56.50 | 58.88 | 3,525,024 | +1.85(+3.25%) |
Oct 15, 2015 | 56.02 | 57.05 | 55.89 | 57.03 | 1,560,229 | +1.26(+2.25%) |
Oct 14, 2015 | 56.10 | 56.59 | 55.63 | 55.77 | 1,318,801 | -0.35(-0.62%) |
Oct 13, 2015 | 56.23 | 57.15 | 56.10 | 56.12 | 1,511,936 | -0.23(-0.42%) |
Oct 12, 2015 | 56.13 | 56.52 | 55.85 | 56.35 | 1,285,113 | +0.07(+0.12%) |
Oct 09, 2015 | 56.01 | 56.53 | 55.68 | 56.29 | 1,233,207 | +0.42(+0.75%) |
Oct 08, 2015 | 55.21 | 56.60 | 55.12 | 55.87 | 1,739,670 | +0.29(+0.52%) |
Oct 07, 2015 | 54.64 | 56.10 | 54.55 | 55.58 | 1,287,204 | +0.42(+0.77%) |
Oct 06, 2015 | 55.67 | 55.95 | 54.67 | 55.16 | 1,009,559 | -0.59(-1.06%) |
Oct 05, 2015 | 54.46 | 55.92 | 54.44 | 55.75 | 1,585,958 | +1.73(+3.19%) |
Oct 02, 2015 | 53.36 | 54.15 | 53.08 | 54.02 | 1,588,053 | -0.24(-0.45%) |
Oct 01, 2015 | 54.88 | 55.11 | 53.55 | 54.27 | 2,156,134 | -0.35(-0.64%) |
Sep 30, 2015 | 54.69 | 54.95 | 53.37 | 54.61 | 3,012,204 | -0.42(-0.76%) |
Sep 29, 2015 | 54.74 | 55.24 | 54.20 | 55.03 | 1,284,467 | +0.42(+0.78%) |
Sep 28, 2015 | 56.55 | 56.74 | 54.58 | 54.61 | 1,116,127 | -2.13(-3.76%) |
Sep 25, 2015 | 56.83 | 57.13 | 56.30 | 56.74 | 784,738 | +0.23(+0.40%) |
Sep 24, 2015 | 56.80 | 56.85 | 55.48 | 56.51 | 1,234,682 | -0.55(-0.97%) |
Sep 23, 2015 | 57.41 | 57.52 | 56.80 | 57.07 | 1,162,861 | -0.13(-0.23%) |
Sep 22, 2015 | 57.51 | 57.96 | 56.81 | 57.19 | 1,358,734 | -1.24(-2.12%) |
Sep 21, 2015 | 58.66 | 59.26 | 58.07 | 58.44 | 1,017,038 | +0.10(+0.17%) |
Sep 18, 2015 | 58.10 | 58.80 | 58.04 | 58.34 | 1,837,103 | -0.34(-0.58%) |
Sep 17, 2015 | 59.87 | 60.46 | 58.52 | 58.68 | 2,154,647 | -2.07(-3.41%) |
Sep 16, 2015 | 59.81 | 60.85 | 59.36 | 60.75 | 1,497,868 | +0.89(+1.48%) |
Sep 15, 2015 | 58.65 | 60.12 | 58.65 | 59.87 | 1,560,224 | +1.14(+1.93%) |
Sep 14, 2015 | 58.10 | 59.25 | 57.91 | 58.73 | 1,276,270 | +0.63(+1.08%) |
Sep 11, 2015 | 57.28 | 58.15 | 56.96 | 58.10 | 1,003,234 | +0.55(+0.95%) |
Sep 10, 2015 | 56.93 | 58.02 | 56.79 | 57.56 | 980,636 | +0.57(+1.00%) |
Sep 09, 2015 | 58.22 | 58.39 | 56.88 | 56.99 | 1,309,485 | -0.76(-1.32%) |
Sep 08, 2015 | 58.02 | 58.04 | 57.10 | 57.76 | 1,736,264 | +0.70(+1.22%) |
Sep 04, 2015 | 57.48 | 57.06 | 57.06 | 57.06 | 2,081,640 | -1.13(-1.94%) |
Sep 03, 2015 | 57.54 | 58.60 | 57.19 | 58.19 | 2,393,317 | +1.78(+3.15%) |
Sep 02, 2015 | 56.44 | 56.88 | 55.93 | 56.41 | 3,845,354 | +1.51(+2.74%) |
Sep 01, 2015 | 55.99 | 55.99 | 54.56 | 54.90 | 1,489,524 | -1.57(-2.78%) |
Aug 31, 2015 | 56.84 | 57.36 | 56.41 | 56.47 | 1,641,775 | -0.70(-1.22%) |
Aug 28, 2015 | 56.70 | 57.66 | 56.51 | 57.16 | 1,438,268 | +0.28(+0.49%) |
Aug 27, 2015 | 55.64 | 57.08 | 55.02 | 56.88 | 1,560,406 | +1.78(+3.23%) |
Aug 26, 2015 | 55.48 | 55.48 | 53.83 | 55.11 | 2,458,035 | +0.95(+1.76%) |
Aug 25, 2015 | 55.01 | 55.57 | 54.12 | 54.15 | 3,615,611 | +0.27(+0.49%) |
Aug 24, 2015 | 52.85 | 55.67 | 45.84 | 53.89 | 3,165,119 | -3.03(-5.32%) |
Aug 21, 2015 | 58.63 | 58.63 | 56.91 | 56.91 | 1,951,761 | -2.03(-3.44%) |
Aug 20, 2015 | 59.56 | 60.51 | 58.93 | 58.94 | 1,065,516 | -1.30(-2.16%) |
Aug 19, 2015 | 60.48 | 60.57 | 59.88 | 60.25 | 976,175 | -0.61(-1.00%) |
Aug 18, 2015 | 60.88 | 61.06 | 60.44 | 60.85 | 864,025 | -0.18(-0.30%) |
Aug 17, 2015 | 60.72 | 61.18 | 60.37 | 61.03 | 752,401 | -0.07(-0.11%) |
Aug 14, 2015 | 61.18 | 61.32 | 60.67 | 61.10 | 686,632 | +0.12(+0.20%) |
Aug 13, 2015 | 60.30 | 61.23 | 60.13 | 60.98 | 1,011,826 | +0.80(+1.33%) |
Aug 12, 2015 | 59.61 | 60.25 | 59.22 | 60.18 | 1,489,599 | +0.27(+0.46%) |
Aug 11, 2015 | 59.59 | 60.02 | 59.38 | 59.91 | 1,509,074 | -0.29(-0.48%) |
Aug 10, 2015 | 59.17 | 60.22 | 59.10 | 60.19 | 1,480,482 | +1.59(+2.71%) |
Aug 07, 2015 | 58.18 | 59.00 | 57.91 | 58.60 | 1,426,694 | +0.36(+0.62%) |
Aug 06, 2015 | 60.16 | 60.25 | 58.22 | 58.24 | 2,098,756 | -1.75(-2.92%) |
Aug 05, 2015 | 59.87 | 60.30 | 59.64 | 59.99 | 963,541 | +0.31(+0.52%) |
Aug 04, 2015 | 58.85 | 60.33 | 58.66 | 59.68 | 1,198,473 | +0.83(+1.40%) |
Aug 03, 2015 | 59.61 | 59.82 | 58.46 | 58.85 | 1,303,780 | -0.76(-1.27%) |
Jul 31, 2015 | 60.58 | 60.68 | 59.50 | 59.61 | 2,475,665 | -0.95(-1.56%) |
Jul 30, 2015 | 60.66 | 60.82 | 60.20 | 60.56 | 1,366,370 | -0.23(-0.39%) |
Jul 29, 2015 | 60.05 | 60.91 | 59.69 | 60.79 | 1,691,662 | +0.90(+1.50%) |
Jul 28, 2015 | 60.14 | 60.14 | 59.50 | 59.90 | 1,508,598 | +0.05(+0.08%) |
Jul 27, 2015 | 59.94 | 60.32 | 59.55 | 59.85 | 1,441,089 | -0.10(-0.16%) |
Jul 24, 2015 | 59.71 | 60.06 | 59.51 | 59.95 | 1,566,461 | +0.27(+0.45%) |
Jul 23, 2015 | 60.16 | 60.42 | 59.50 | 59.68 | 1,362,997 | -0.43(-0.71%) |
Jul 22, 2015 | 60.60 | 60.72 | 59.80 | 60.11 | 1,909,717 | -0.43(-0.71%) |
Jul 21, 2015 | 61.64 | 61.64 | 60.19 | 60.53 | 4,104,532 | -2.05(-3.28%) |
Jul 20, 2015 | 61.49 | 63.55 | 61.49 | 62.59 | 5,307,024 | +3.69(+6.26%) |
Jul 17, 2015 | 59.03 | 59.47 | 58.19 | 58.90 | 3,266,681 | -0.13(-0.22%) |
Jul 16, 2015 | 58.98 | 59.46 | 58.72 | 59.03 | 1,413,726 | +0.26(+0.45%) |
Jul 15, 2015 | 59.15 | 59.21 | 58.63 | 58.77 | 1,410,419 | -0.47(-0.79%) |
Jul 14, 2015 | 58.89 | 59.42 | 58.60 | 59.23 | 3,219,768 | +0.35(+0.60%) |
Jul 13, 2015 | 58.16 | 58.95 | 57.81 | 58.88 | 1,445,973 | +0.75(+1.29%) |
Jul 10, 2015 | 57.86 | 58.46 | 57.31 | 58.13 | 2,165,212 | +0.96(+1.69%) |
Jul 09, 2015 | 58.29 | 58.47 | 57.09 | 57.16 | 2,111,573 | -0.84(-1.44%) |
Jul 08, 2015 | 57.34 | 58.34 | 57.31 | 58.00 | 2,837,587 | +0.67(+1.17%) |
Jul 07, 2015 | 56.85 | 57.38 | 56.55 | 57.33 | 1,801,489 | +0.23(+0.41%) |
Jul 06, 2015 | 56.22 | 57.49 | 56.20 | 57.09 | 1,864,420 | -0.05(-0.09%) |
Jul 02, 2015 | 56.88 | 57.15 | 57.15 | 57.15 | 1,859,618 | +0.11(+0.18%) |
Jul 01, 2015 | 55.73 | 57.40 | 55.72 | 57.04 | 2,468,696 | +0.75(+1.32%) |
Jun 30, 2015 | 57.13 | 57.31 | 56.22 | 56.30 | 2,656,737 | -0.61(-1.07%) |
Jun 29, 2015 | 58.25 | 58.50 | 56.85 | 56.91 | 1,259,341 | -1.57(-2.69%) |
Jun 26, 2015 | 58.89 | 59.13 | 58.13 | 58.48 | 1,816,626 | -0.55(-0.93%) |
Jun 25, 2015 | 59.15 | 59.40 | 58.75 | 59.03 | 1,359,315 | +0.06(+0.10%) |
Jun 24, 2015 | 58.71 | 59.19 | 58.53 | 58.97 | 1,862,541 | +0.43(+0.74%) |
Jun 23, 2015 | 57.92 | 58.71 | 57.91 | 58.54 | 1,584,446 | +0.85(+1.48%) |
Jun 22, 2015 | 57.69 | 58.15 | 57.34 | 57.68 | 875,383 | +0.34(+0.59%) |
Jun 19, 2015 | 56.94 | 57.58 | 56.70 | 57.34 | 1,847,333 | +0.52(+0.91%) |
Jun 18, 2015 | 56.33 | 57.06 | 56.17 | 56.82 | 1,044,520 | +0.68(+1.21%) |
Jun 17, 2015 | 55.04 | 56.33 | 54.98 | 56.15 | 1,072,928 | +1.17(+2.12%) |
Jun 16, 2015 | 55.04 | 55.33 | 54.88 | 54.98 | 975,481 | +0.11(+0.21%) |
Jun 15, 2015 | 54.81 | 55.02 | 54.38 | 54.87 | 897,948 | +0.05(+0.10%) |
Jun 12, 2015 | 54.89 | 55.13 | 54.45 | 54.81 | 1,000,170 | -0.34(-0.61%) |
Jun 11, 2015 | 54.80 | 55.31 | 54.78 | 55.15 | 1,188,050 | +0.43(+0.79%) |
Jun 10, 2015 | 54.53 | 54.93 | 54.12 | 54.72 | 750,660 | +0.49(+0.90%) |
Jun 09, 2015 | 54.37 | 54.77 | 54.20 | 54.23 | 705,336 | -0.22(-0.40%) |
Jun 08, 2015 | 54.43 | 54.96 | 54.30 | 54.45 | 850,881 | +0.09(+0.17%) |
Jun 05, 2015 | 54.45 | 54.45 | 53.85 | 54.36 | 1,027,386 | +0.02(+0.04%) |
Jun 04, 2015 | 54.64 | 54.99 | 54.23 | 54.34 | 1,072,724 | -0.44(-0.81%) |
Jun 03, 2015 | 54.74 | 55.14 | 54.39 | 54.78 | 1,480,640 | +0.46(+0.85%) |
Jun 02, 2015 | 54.24 | 54.69 | 53.85 | 54.32 | 817,558 | -0.17(-0.30%) |
Jun 01, 2015 | 54.16 | 54.96 | 53.84 | 54.49 | 833,788 | +0.20(+0.36%) |
May 29, 2015 | 54.56 | 54.76 | 53.90 | 54.29 | 1,360,219 | -0.24(-0.44%) |
May 28, 2015 | 54.46 | 54.81 | 54.21 | 54.54 | 548,457 | +0.04(+0.07%) |
May 27, 2015 | 54.27 | 54.72 | 54.20 | 54.50 | 691,373 | +0.17(+0.30%) |
May 26, 2015 | 54.84 | 55.07 | 54.22 | 54.33 | 780,209 | -0.54(-0.99%) |
May 22, 2015 | 54.66 | 54.87 | 54.87 | 54.87 | 822,733 | +0.26(+0.48%) |
May 21, 2015 | 54.14 | 54.75 | 54.12 | 54.61 | 774,672 | +0.57(+1.06%) |
May 20, 2015 | 54.00 | 54.35 | 53.70 | 54.04 | 935,290 | -0.03(-0.06%) |
May 19, 2015 | 54.26 | 54.39 | 53.72 | 54.07 | 856,688 | -0.11(-0.19%) |
May 18, 2015 | 54.39 | 54.43 | 53.89 | 54.17 | 991,594 | -0.32(-0.58%) |
May 15, 2015 | 54.24 | 54.59 | 53.26 | 54.49 | 842,781 | +0.32(+0.58%) |
May 14, 2015 | 53.15 | 54.20 | 52.87 | 54.17 | 1,101,159 | +1.15(+2.17%) |
May 13, 2015 | 53.44 | 53.64 | 52.92 | 53.02 | 1,151,934 | -0.39(-0.73%) |
May 12, 2015 | 53.91 | 54.14 | 53.19 | 53.41 | 980,872 | -0.78(-1.44%) |
May 11, 2015 | 53.87 | 54.39 | 53.68 | 54.20 | 1,678,646 | +0.59(+1.10%) |
May 08, 2015 | 53.87 | 54.11 | 53.50 | 53.61 | 734,313 | +0.08(+0.14%) |
May 07, 2015 | 53.27 | 53.81 | 53.24 | 53.53 | 1,565,043 | +0.55(+1.04%) |
May 06, 2015 | 53.06 | 53.12 | 52.62 | 52.98 | 1,052,140 | +0.16(+0.30%) |
May 05, 2015 | 53.46 | 53.59 | 52.64 | 52.83 | 884,217 | -0.76(-1.43%) |
May 04, 2015 | 54.39 | 54.45 | 53.11 | 53.59 | 1,205,554 | -0.35(-0.65%) |
May 01, 2015 | 53.56 | 54.36 | 53.53 | 53.94 | 1,750,285 | +0.65(+1.23%) |
Apr 30, 2015 | 52.93 | 53.41 | 52.62 | 53.29 | 1,752,823 | +0.18(+0.34%) |
Apr 29, 2015 | 53.18 | 53.55 | 52.74 | 53.11 | 1,309,419 | -0.07(-0.13%) |
Apr 28, 2015 | 53.18 | 53.37 | 52.60 | 53.18 | 1,752,325 | +0.07(+0.14%) |
Apr 27, 2015 | 53.61 | 53.83 | 52.98 | 53.10 | 1,405,291 | -0.45(-0.84%) |
Apr 24, 2015 | 54.18 | 54.19 | 53.41 | 53.55 | 2,026,776 | -0.07(-0.14%) |
Apr 23, 2015 | 53.67 | 54.09 | 53.55 | 53.63 | 2,708,846 | -0.02(-0.03%) |
Apr 22, 2015 | 54.57 | 54.85 | 53.63 | 53.64 | 5,221,695 | -1.36(-2.47%) |
Apr 21, 2015 | 55.48 | 55.90 | 54.98 | 55.01 | 5,216,644 | -0.46(-0.82%) |
Apr 20, 2015 | 52.35 | 55.61 | 52.10 | 55.46 | 10,539,590 | +6.18(+12.55%) |
Apr 17, 2015 | 49.29 | 49.58 | 48.58 | 49.28 | 2,906,798 | -0.12(-0.24%) |
Apr 16, 2015 | 48.47 | 49.60 | 47.99 | 49.40 | 2,130,718 | +0.92(+1.90%) |
Apr 15, 2015 | 48.42 | 48.60 | 48.12 | 48.48 | 1,615,838 | +0.25(+0.53%) |
Apr 14, 2015 | 47.69 | 48.54 | 47.60 | 48.22 | 1,078,084 | +0.45(+0.94%) |
Apr 13, 2015 | 47.95 | 48.45 | 47.70 | 47.77 | 1,142,044 | -0.25(-0.52%) |
Apr 10, 2015 | 48.07 | 48.30 | 47.83 | 48.02 | 1,042,500 | +0.00(+0.01%) |
Apr 09, 2015 | 47.97 | 48.07 | 47.67 | 48.02 | 616,828 | +0.13(+0.27%) |
Apr 08, 2015 | 47.82 | 47.98 | 47.55 | 47.89 | 1,237,959 | +0.32(+0.68%) |
Apr 07, 2015 | 47.98 | 48.19 | 47.31 | 47.57 | 1,456,943 | -0.40(-0.84%) |
Apr 06, 2015 | 47.31 | 48.22 | 47.12 | 47.98 | 1,408,247 | +0.52(+1.10%) |
Apr 02, 2015 | 47.62 | 47.45 | 47.45 | 47.45 | 1,333,528 | -0.25(-0.53%) |
Apr 01, 2015 | 47.22 | 47.83 | 46.79 | 47.71 | 2,224,476 | +0.41(+0.87%) |
Mar 31, 2015 | 46.82 | 47.56 | 46.54 | 47.30 | 1,921,842 | +0.50(+1.07%) |
Mar 30, 2015 | 45.99 | 46.85 | 45.72 | 46.79 | 1,365,857 | +1.15(+2.52%) |
Mar 27, 2015 | 45.19 | 46.00 | 44.92 | 45.64 | 1,047,902 | +0.36(+0.78%) |
Mar 26, 2015 | 45.06 | 45.49 | 44.68 | 45.29 | 1,354,127 | -0.09(-0.21%) |
Mar 25, 2015 | 46.07 | 46.11 | 45.38 | 45.38 | 1,408,790 | -0.61(-1.32%) |
Mar 24, 2015 | 46.05 | 46.41 | 45.86 | 45.99 | 1,201,534 | +0.08(+0.18%) |
Mar 23, 2015 | 45.83 | 46.59 | 45.70 | 45.90 | 1,509,435 | +0.22(+0.49%) |
Mar 20, 2015 | 45.86 | 45.99 | 45.48 | 45.68 | 3,359,709 | -0.02(-0.03%) |
Mar 19, 2015 | 45.78 | 45.99 | 45.36 | 45.69 | 1,750,259 | -0.25(-0.54%) |
Mar 18, 2015 | 46.06 | 46.14 | 45.09 | 45.94 | 1,244,804 | -0.13(-0.28%) |
Mar 17, 2015 | 45.81 | 46.14 | 45.49 | 46.07 | 883,370 | +0.07(+0.16%) |
Mar 16, 2015 | 45.67 | 46.15 | 45.33 | 45.99 | 1,113,372 | +0.58(+1.27%) |
Mar 13, 2015 | 46.23 | 46.74 | 45.04 | 45.42 | 1,709,343 | -0.73(-1.57%) |
Mar 12, 2015 | 45.75 | 46.29 | 45.53 | 46.14 | 1,581,694 | +0.59(+1.30%) |
Mar 11, 2015 | 44.88 | 46.05 | 44.88 | 45.55 | 972,101 | -0.33(-0.72%) |
Mar 10, 2015 | 46.00 | 46.10 | 45.62 | 45.88 | 1,155,911 | -0.46(-1.00%) |
Mar 09, 2015 | 46.31 | 46.62 | 46.02 | 46.35 | 832,322 | +0.24(+0.52%) |
Mar 06, 2015 | 46.55 | 46.56 | 45.93 | 46.11 | 1,549,253 | -0.58(-1.25%) |
Mar 05, 2015 | 46.83 | 47.00 | 46.47 | 46.69 | 1,046,521 | +0.00(+0.00%) |
Mar 04, 2015 | 47.31 | 46.91 | 46.45 | 46.69 | 863,557 | -0.22(-0.46%) |
Mar 03, 2015 | 46.97 | 47.25 | 46.72 | 46.91 | 951,689 | -0.32(-0.68%) |
Mar 02, 2015 | 46.70 | 47.47 | 46.66 | 47.23 | 932,919 | +0.62(+1.34%) |
Feb 27, 2015 | 46.82 | 46.94 | 46.37 | 46.60 | 977,273 | -0.14(-0.30%) |
Feb 26, 2015 | 46.37 | 46.82 | 46.24 | 46.74 | 812,902 | +0.31(+0.68%) |
Feb 25, 2015 | 46.51 | 46.95 | 46.35 | 46.43 | 1,392,216 | +0.02(+0.05%) |
Feb 24, 2015 | 46.49 | 46.58 | 46.23 | 46.41 | 770,276 | +0.02(+0.05%) |
Feb 23, 2015 | 46.35 | 46.38 | 46.03 | 46.38 | 1,832,535 | +0.14(+0.31%) |
Feb 20, 2015 | 45.62 | 46.35 | 44.94 | 46.24 | 2,230,581 | +0.04(+0.08%) |
Feb 19, 2015 | 46.56 | 46.67 | 45.99 | 46.20 | 2,605,591 | -0.25(-0.55%) |
Feb 18, 2015 | 46.76 | 46.91 | 46.10 | 46.46 | 1,627,096 | -0.26(-0.56%) |
Feb 17, 2015 | 46.80 | 47.11 | 46.41 | 46.72 | 1,753,915 | -0.20(-0.42%) |
Feb 13, 2015 | 46.49 | 46.92 | 46.92 | 46.92 | 1,920,398 | +0.43(+0.92%) |
Feb 12, 2015 | 45.98 | 46.61 | 45.91 | 46.49 | 1,258,076 | +0.72(+1.57%) |
Feb 11, 2015 | 46.38 | 46.69 | 45.70 | 45.77 | 2,215,069 | -0.31(-0.67%) |
Feb 10, 2015 | 45.52 | 46.17 | 44.75 | 46.08 | 3,771,159 | +1.46(+3.27%) |
Feb 09, 2015 | 43.68 | 45.37 | 42.78 | 44.62 | 6,588,468 | +2.93(+7.03%) |
Feb 06, 2015 | 41.90 | 42.07 | 41.33 | 41.69 | 2,071,126 | -0.29(-0.69%) |
Feb 05, 2015 | 42.29 | 42.46 | 41.80 | 41.98 | 1,377,368 | -0.34(-0.80%) |
Feb 04, 2015 | 42.02 | 42.93 | 42.02 | 42.31 | 1,758,559 | +0.33(+0.77%) |
Feb 03, 2015 | 41.13 | 42.08 | 41.11 | 41.99 | 1,009,284 | +1.08(+2.64%) |