Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 20.89 | 21.82 | 20.71 | 21.55 | 9,455,934 | +0.70(+3.36%) |
Oct 29, 2015 | 20.74 | 21.24 | 20.54 | 20.85 | 8,573,827 | +0.01(+0.05%) |
Oct 28, 2015 | 20.33 | 21.38 | 20.30 | 20.84 | 9,450,337 | +0.56(+2.76%) |
Oct 27, 2015 | 20.14 | 20.42 | 19.52 | 20.28 | 9,889,414 | +0.07(+0.35%) |
Oct 26, 2015 | 21.31 | 21.34 | 20.14 | 20.21 | 8,401,445 | -1.08(-5.07%) |
Oct 23, 2015 | 21.77 | 21.98 | 21.19 | 21.29 | 9,394,623 | -0.43(-1.98%) |
Oct 22, 2015 | 22.02 | 22.21 | 21.44 | 21.72 | 10,434,351 | -0.43(-1.94%) |
Oct 21, 2015 | 22.79 | 22.80 | 21.83 | 22.15 | 8,242,280 | -0.58(-2.55%) |
Oct 20, 2015 | 22.91 | 23.32 | 22.60 | 22.73 | 6,674,715 | -0.34(-1.47%) |
Oct 19, 2015 | 23.19 | 23.53 | 22.56 | 23.07 | 5,225,202 | -0.38(-1.62%) |
Oct 16, 2015 | 23.32 | 23.71 | 22.95 | 23.45 | 6,255,635 | +0.26(+1.12%) |
Oct 15, 2015 | 22.81 | 23.35 | 22.41 | 23.19 | 9,019,521 | +0.38(+1.67%) |
Oct 14, 2015 | 23.03 | 23.33 | 22.40 | 22.81 | 10,887,296 | -0.22(-0.96%) |
Oct 13, 2015 | 23.86 | 24.23 | 23.02 | 23.03 | 12,063,781 | -0.92(-3.84%) |
Oct 12, 2015 | 24.96 | 25.05 | 23.74 | 23.95 | 7,527,101 | -0.93(-3.74%) |
Oct 09, 2015 | 24.81 | 25.06 | 24.38 | 24.88 | 8,353,980 | +0.23(+0.93%) |
Oct 08, 2015 | 24.63 | 25.36 | 24.43 | 24.65 | 7,830,088 | -0.04(-0.16%) |
Oct 07, 2015 | 24.01 | 24.89 | 23.95 | 24.69 | 11,038,501 | +0.90(+3.78%) |
Oct 06, 2015 | 23.54 | 24.31 | 23.27 | 23.79 | 11,007,163 | +0.39(+1.67%) |
Oct 05, 2015 | 23.34 | 23.89 | 23.12 | 23.40 | 10,707,723 | +0.41(+1.78%) |
Oct 02, 2015 | 22.03 | 23.24 | 21.41 | 22.99 | 18,286,706 | +0.95(+4.31%) |
Oct 01, 2015 | 21.10 | 22.51 | 20.72 | 22.04 | 21,980,400 | +1.23(+5.91%) |
Sep 30, 2015 | 19.29 | 20.96 | 19.00 | 20.81 | 28,951,958 | +2.04(+10.87%) |
Sep 29, 2015 | 20.36 | 20.66 | 18.62 | 18.77 | 28,257,516 | -1.52(-7.49%) |
Sep 28, 2015 | 22.24 | 22.41 | 20.17 | 20.29 | 30,394,408 | -2.95(-12.69%) |
Sep 25, 2015 | 23.71 | 24.24 | 22.61 | 23.24 | 8,941,254 | -0.43(-1.82%) |
Sep 24, 2015 | 24.22 | 24.49 | 22.30 | 23.67 | 17,960,878 | -0.28(-1.17%) |
Sep 23, 2015 | 24.65 | 24.93 | 23.30 | 23.95 | 11,230,419 | -0.70(-2.84%) |
Sep 22, 2015 | 25.49 | 25.68 | 24.60 | 24.65 | 5,545,096 | -1.19(-4.61%) |
Sep 21, 2015 | 25.83 | 26.06 | 25.56 | 25.84 | 7,746,362 | +0.13(+0.51%) |
Sep 18, 2015 | 24.84 | 25.90 | 24.84 | 25.71 | 10,395,129 | +0.15(+0.59%) |
Sep 17, 2015 | 25.88 | 26.07 | 25.36 | 25.56 | 7,083,061 | -0.18(-0.70%) |
Sep 16, 2015 | 25.45 | 27.04 | 25.03 | 25.74 | 6,040,780 | +0.43(+1.70%) |
Sep 15, 2015 | 25.42 | 25.85 | 25.20 | 25.31 | 4,981,973 | -0.12(-0.47%) |
Sep 14, 2015 | 26.03 | 26.03 | 25.09 | 25.43 | 4,871,024 | -0.39(-1.51%) |
Sep 11, 2015 | 26.75 | 27.00 | 25.53 | 25.82 | 7,788,269 | -1.20(-4.44%) |
Sep 10, 2015 | 26.69 | 27.07 | 26.24 | 27.02 | 7,598,963 | +0.25(+0.93%) |
Sep 09, 2015 | 26.98 | 27.47 | 26.71 | 26.77 | 4,754,930 | -0.23(-0.85%) |
Sep 08, 2015 | 27.03 | 27.49 | 26.78 | 27.00 | 3,738,164 | +0.13(+0.48%) |
Sep 04, 2015 | 27.07 | 26.87 | 26.87 | 26.87 | 3,506,500 | -0.37(-1.36%) |
Sep 03, 2015 | 27.26 | 27.84 | 27.02 | 27.24 | 5,023,614 | +0.14(+0.52%) |
Sep 02, 2015 | 27.15 | 27.64 | 26.28 | 27.10 | 6,273,518 | +0.12(+0.44%) |
Sep 01, 2015 | 27.47 | 27.85 | 26.80 | 26.98 | 5,758,013 | -1.07(-3.81%) |
Aug 31, 2015 | 28.50 | 28.85 | 28.02 | 28.05 | 2,769,729 | -0.73(-2.54%) |
Aug 28, 2015 | 27.75 | 28.86 | 27.50 | 28.78 | 5,710,456 | +0.88(+3.15%) |
Aug 27, 2015 | 27.15 | 28.30 | 26.96 | 27.90 | 6,258,661 | +1.35(+5.08%) |
Aug 26, 2015 | 26.57 | 26.97 | 25.38 | 26.55 | 8,839,603 | +0.17(+0.64%) |
Aug 25, 2015 | 27.13 | 27.66 | 26.28 | 26.38 | 6,215,695 | -0.38(-1.42%) |
Aug 24, 2015 | 25.01 | 27.42 | 23.60 | 26.76 | 6,456,847 | -0.74(-2.69%) |
Aug 21, 2015 | 28.04 | 28.49 | 27.30 | 27.50 | 6,783,564 | -0.75(-2.65%) |
Aug 20, 2015 | 29.52 | 30.02 | 28.21 | 28.25 | 4,771,513 | -1.50(-5.04%) |
Aug 19, 2015 | 30.20 | 30.69 | 28.93 | 29.75 | 8,534,382 | -0.40(-1.33%) |
Aug 18, 2015 | 30.74 | 30.99 | 29.94 | 30.15 | 3,577,234 | -0.58(-1.89%) |
Aug 17, 2015 | 29.84 | 31.15 | 29.84 | 30.73 | 7,952,281 | +0.88(+2.95%) |
Aug 14, 2015 | 29.46 | 30.18 | 29.46 | 29.85 | 4,930,209 | +0.36(+1.22%) |
Aug 13, 2015 | 28.88 | 29.51 | 28.86 | 29.49 | 8,728,851 | +0.24(+0.82%) |
Aug 12, 2015 | 28.62 | 29.61 | 28.15 | 29.25 | 7,139,508 | +0.52(+1.81%) |
Aug 11, 2015 | 28.07 | 28.77 | 27.69 | 28.73 | 4,428,667 | +0.30(+1.06%) |
Aug 10, 2015 | 27.55 | 28.53 | 27.55 | 28.43 | 6,987,202 | +1.04(+3.80%) |
Aug 07, 2015 | 27.76 | 28.45 | 27.35 | 27.39 | 10,502,929 | -0.39(-1.40%) |
Aug 06, 2015 | 28.09 | 28.11 | 26.31 | 27.78 | 11,479,785 | -0.16(-0.57%) |
Aug 05, 2015 | 29.29 | 30.11 | 27.61 | 27.94 | 13,191,181 | -1.25(-4.28%) |
Aug 04, 2015 | 29.31 | 29.58 | 28.99 | 29.19 | 4,691,163 | -0.46(-1.55%) |
Aug 03, 2015 | 29.92 | 30.18 | 29.24 | 29.65 | 7,544,329 | -0.43(-1.43%) |
Jul 31, 2015 | 29.94 | 30.40 | 29.90 | 30.08 | 4,852,257 | +0.08(+0.27%) |
Jul 30, 2015 | 30.49 | 30.59 | 29.70 | 30.00 | 5,072,566 | -0.65(-2.12%) |
Jul 29, 2015 | 30.42 | 30.73 | 30.04 | 30.65 | 3,146,545 | +0.47(+1.56%) |
Jul 28, 2015 | 29.11 | 30.43 | 28.71 | 30.18 | 4,691,160 | +1.22(+4.21%) |
Jul 27, 2015 | 29.26 | 29.64 | 28.53 | 28.96 | 5,479,627 | -30.00(-50.88%) |
Jul 24, 2015 | 59.45 | 59.83 | 58.84 | 58.96 | 5,045,200 | -0.32(-0.54%) |
Jul 23, 2015 | 59.05 | 60.88 | 58.61 | 59.28 | 2,733,217 | -0.06(-0.10%) |
Jul 22, 2015 | 59.81 | 60.17 | 58.57 | 59.34 | 3,102,339 | -0.95(-1.58%) |
Jul 21, 2015 | 61.33 | 62.21 | 59.84 | 60.29 | 2,998,496 | -1.11(-1.81%) |
Jul 20, 2015 | 62.49 | 62.49 | 60.72 | 61.40 | 3,822,281 | -1.02(-1.63%) |
Jul 17, 2015 | 64.09 | 64.62 | 62.19 | 62.42 | 3,649,686 | -1.78(-2.77%) |
Jul 16, 2015 | 64.50 | 64.65 | 63.94 | 64.20 | 2,161,386 | -0.31(-0.48%) |
Jul 15, 2015 | 65.73 | 65.73 | 63.64 | 64.51 | 2,349,212 | -0.78(-1.19%) |
Jul 14, 2015 | 65.61 | 66.00 | 65.19 | 65.29 | 1,699,706 | -0.28(-0.43%) |
Jul 13, 2015 | 66.05 | 66.11 | 65.34 | 65.57 | 1,643,711 | +0.17(+0.26%) |
Jul 10, 2015 | 65.16 | 66.06 | 64.96 | 65.40 | 2,217,332 | +0.88(+1.36%) |
Jul 09, 2015 | 63.84 | 65.35 | 63.84 | 64.52 | 3,931,234 | +1.54(+2.45%) |
Jul 08, 2015 | 63.21 | 63.87 | 62.43 | 62.98 | 2,549,465 | -0.61(-0.96%) |
Jul 07, 2015 | 64.08 | 64.24 | 61.67 | 63.59 | 3,701,649 | -0.38(-0.59%) |
Jul 06, 2015 | 63.97 | 64.69 | 63.53 | 63.97 | 1,650,801 | -0.75(-1.16%) |
Jul 02, 2015 | 63.36 | 64.72 | 64.72 | 64.72 | 6,170,400 | +1.64(+2.60%) |
Jul 01, 2015 | 64.01 | 64.80 | 62.94 | 63.08 | 3,609,194 | -1.09(-1.70%) |
Jun 30, 2015 | 64.54 | 65.00 | 63.79 | 64.17 | 2,524,032 | -0.05(-0.08%) |
Jun 29, 2015 | 63.56 | 65.16 | 63.56 | 64.22 | 3,558,788 | -0.94(-1.44%) |
Jun 26, 2015 | 62.84 | 66.05 | 62.84 | 65.16 | 4,378,860 | +1.98(+3.13%) |
Jun 25, 2015 | 64.58 | 64.88 | 62.82 | 63.18 | 5,327,607 | -1.56(-2.41%) |
Jun 24, 2015 | 64.39 | 65.94 | 64.03 | 64.74 | 5,137,426 | +0.67(+1.05%) |
Jun 23, 2015 | 65.38 | 66.62 | 63.89 | 64.07 | 8,332,239 | -0.99(-1.52%) |
Jun 22, 2015 | 69.00 | 69.20 | 64.77 | 65.06 | 10,451,327 | -3.33(-4.87%) |
Jun 19, 2015 | 69.40 | 69.67 | 68.28 | 68.39 | 1,423,995 | -1.28(-1.84%) |
Jun 18, 2015 | 69.94 | 70.34 | 69.40 | 69.67 | 1,400,291 | -0.18(-0.26%) |
Jun 17, 2015 | 70.30 | 70.51 | 69.40 | 69.85 | 1,169,767 | -0.06(-0.09%) |
Jun 16, 2015 | 70.51 | 70.80 | 69.68 | 69.91 | 886,634 | -0.57(-0.81%) |
Jun 15, 2015 | 68.55 | 70.88 | 68.55 | 70.48 | 1,771,903 | +1.45(+2.10%) |
Jun 12, 2015 | 68.09 | 69.11 | 67.54 | 69.03 | 818,435 | +0.51(+0.74%) |
Jun 11, 2015 | 68.67 | 69.30 | 68.40 | 68.52 | 793,929 | +0.04(+0.06%) |
Jun 10, 2015 | 68.88 | 69.30 | 68.15 | 68.48 | 841,151 | +0.20(+0.29%) |
Jun 09, 2015 | 68.00 | 68.57 | 67.51 | 68.28 | 815,374 | +0.50(+0.74%) |
Jun 08, 2015 | 67.75 | 68.81 | 67.67 | 67.78 | 1,566,970 | -0.17(-0.25%) |
Jun 05, 2015 | 66.04 | 68.78 | 65.98 | 67.95 | 1,810,303 | +1.61(+2.43%) |
Jun 04, 2015 | 66.38 | 66.75 | 65.25 | 66.34 | 1,806,863 | -0.18(-0.27%) |
Jun 03, 2015 | 67.86 | 68.04 | 65.76 | 66.52 | 2,359,269 | -1.57(-2.31%) |
Jun 02, 2015 | 68.37 | 68.49 | 67.41 | 68.09 | 842,687 | -0.07(-0.10%) |
Jun 01, 2015 | 69.00 | 69.83 | 68.00 | 68.16 | 811,514 | -0.51(-0.74%) |
May 29, 2015 | 68.40 | 68.92 | 67.72 | 68.67 | 1,262,407 | +0.34(+0.50%) |
May 28, 2015 | 69.39 | 69.44 | 68.02 | 68.33 | 964,093 | -1.13(-1.63%) |
May 27, 2015 | 69.09 | 69.66 | 68.75 | 69.46 | 606,912 | +0.29(+0.42%) |
May 26, 2015 | 69.09 | 69.29 | 68.28 | 69.17 | 625,684 | -0.60(-0.86%) |
May 22, 2015 | 69.23 | 69.77 | 69.77 | 69.77 | 1,433,400 | +0.47(+0.68%) |
May 21, 2015 | 68.72 | 69.44 | 68.29 | 69.30 | 957,678 | +0.64(+0.93%) |
May 20, 2015 | 68.48 | 68.90 | 67.66 | 68.66 | 917,452 | +0.11(+0.16%) |
May 19, 2015 | 68.85 | 68.97 | 67.80 | 68.55 | 1,319,621 | +0.03(+0.04%) |
May 18, 2015 | 68.86 | 69.02 | 68.06 | 68.52 | 1,401,357 | -0.35(-0.51%) |
May 15, 2015 | 69.30 | 69.44 | 68.35 | 68.87 | 897,813 | -0.29(-0.42%) |
May 14, 2015 | 69.56 | 69.66 | 68.70 | 69.16 | 1,203,170 | -0.03(-0.04%) |
May 13, 2015 | 69.38 | 69.81 | 69.01 | 69.19 | 1,678,536 | +0.60(+0.87%) |
May 12, 2015 | 68.37 | 69.13 | 67.48 | 68.59 | 920,497 | +0.09(+0.13%) |
May 11, 2015 | 68.59 | 68.95 | 68.03 | 68.50 | 1,027,730 | +0.11(+0.16%) |
May 08, 2015 | 67.40 | 69.00 | 66.38 | 68.39 | 1,993,142 | +1.35(+2.01%) |
May 07, 2015 | 65.32 | 68.72 | 65.06 | 67.04 | 2,615,859 | +1.49(+2.27%) |
May 06, 2015 | 66.81 | 66.92 | 64.95 | 65.55 | 1,332,227 | -1.27(-1.90%) |
May 05, 2015 | 68.14 | 68.58 | 66.20 | 66.82 | 1,251,117 | -1.20(-1.76%) |
May 04, 2015 | 68.82 | 69.20 | 67.81 | 68.02 | 1,393,511 | -0.15(-0.22%) |
May 01, 2015 | 66.99 | 68.77 | 66.43 | 68.17 | 1,686,759 | +1.51(+2.27%) |
Apr 30, 2015 | 66.40 | 66.99 | 65.85 | 66.66 | 1,185,722 | -0.16(-0.24%) |
Apr 29, 2015 | 65.99 | 66.99 | 65.99 | 66.82 | 1,040,063 | +0.80(+1.21%) |
Apr 28, 2015 | 66.13 | 66.65 | 65.61 | 66.02 | 466,384 | -0.19(-0.29%) |
Apr 27, 2015 | 66.25 | 66.78 | 65.57 | 66.21 | 825,604 | +0.08(+0.12%) |
Apr 24, 2015 | 66.00 | 66.43 | 65.41 | 66.13 | 1,725,361 | +0.13(+0.20%) |
Apr 23, 2015 | 65.09 | 66.83 | 64.80 | 66.00 | 1,292,245 | +1.07(+1.65%) |
Apr 22, 2015 | 65.09 | 65.45 | 64.52 | 64.93 | 959,666 | +0.18(+0.28%) |
Apr 21, 2015 | 65.06 | 65.23 | 64.17 | 64.75 | 676,111 | -0.24(-0.37%) |
Apr 20, 2015 | 65.28 | 65.85 | 64.53 | 64.99 | 836,442 | -0.06(-0.09%) |
Apr 17, 2015 | 66.19 | 66.40 | 65.00 | 65.05 | 923,130 | -1.22(-1.84%) |
Apr 16, 2015 | 66.48 | 67.12 | 66.00 | 66.27 | 1,519,114 | -0.33(-0.50%) |
Apr 15, 2015 | 66.90 | 67.20 | 66.22 | 66.60 | 768,377 | +0.05(+0.08%) |
Apr 14, 2015 | 65.47 | 66.98 | 65.40 | 66.55 | 877,764 | +1.12(+1.71%) |
Apr 13, 2015 | 66.05 | 66.35 | 65.10 | 65.43 | 677,215 | -0.57(-0.86%) |
Apr 10, 2015 | 65.73 | 66.19 | 65.02 | 66.00 | 894,120 | +0.30(+0.46%) |
Apr 09, 2015 | 65.50 | 66.10 | 65.47 | 65.70 | 1,216,444 | +0.36(+0.55%) |
Apr 08, 2015 | 64.09 | 66.48 | 64.09 | 65.34 | 2,774,000 | +2.06(+3.26%) |
Apr 07, 2015 | 63.61 | 64.74 | 63.28 | 63.28 | 2,351,264 | -0.62(-0.97%) |
Apr 06, 2015 | 64.06 | 64.93 | 63.85 | 63.90 | 2,067,664 | +0.14(+0.22%) |
Apr 02, 2015 | 63.60 | 63.76 | 63.76 | 63.76 | 1,559,000 | +0.13(+0.20%) |
Apr 01, 2015 | 63.33 | 64.63 | 63.33 | 63.63 | 1,366,490 | +0.27(+0.43%) |
Mar 31, 2015 | 63.69 | 64.49 | 63.15 | 63.36 | 1,117,685 | -0.47(-0.74%) |
Mar 30, 2015 | 62.65 | 64.12 | 62.28 | 63.83 | 817,432 | +1.63(+2.62%) |
Mar 27, 2015 | 62.12 | 63.05 | 61.60 | 62.20 | 1,416,264 | +0.21(+0.34%) |
Mar 26, 2015 | 62.50 | 62.66 | 61.34 | 61.99 | 1,132,167 | -0.16(-0.26%) |
Mar 25, 2015 | 62.84 | 63.23 | 61.99 | 62.15 | 1,028,362 | -0.73(-1.16%) |
Mar 24, 2015 | 64.35 | 64.44 | 62.73 | 62.88 | 838,230 | -1.71(-2.65%) |
Mar 23, 2015 | 63.90 | 65.04 | 63.64 | 64.59 | 933,707 | +0.70(+1.10%) |
Mar 20, 2015 | 63.71 | 64.20 | 63.18 | 63.89 | 1,061,199 | +1.32(+2.11%) |
Mar 19, 2015 | 63.50 | 63.51 | 62.33 | 62.57 | 824,307 | -1.55(-2.42%) |
Mar 18, 2015 | 62.32 | 64.41 | 61.32 | 64.12 | 2,011,712 | +1.60(+2.56%) |
Mar 17, 2015 | 60.46 | 62.74 | 60.19 | 62.52 | 1,408,540 | +1.82(+3.00%) |
Mar 16, 2015 | 59.90 | 60.92 | 59.86 | 60.70 | 1,300,973 | +0.29(+0.48%) |
Mar 13, 2015 | 60.89 | 61.28 | 59.68 | 60.41 | 1,931,579 | -0.98(-1.60%) |
Mar 12, 2015 | 61.79 | 62.15 | 60.94 | 61.39 | 985,669 | -0.37(-0.60%) |
Mar 11, 2015 | 62.38 | 62.77 | 61.17 | 61.76 | 825,683 | -0.67(-1.07%) |
Mar 10, 2015 | 62.62 | 62.79 | 61.35 | 62.43 | 1,459,521 | -0.60(-0.95%) |
Mar 09, 2015 | 63.67 | 64.27 | 62.65 | 63.03 | 693,340 | -0.64(-1.01%) |
Mar 06, 2015 | 63.75 | 64.51 | 63.31 | 63.67 | 2,186,172 | -0.55(-0.86%) |
Mar 05, 2015 | 64.46 | 66.16 | 63.79 | 64.22 | 1,508,053 | -0.18(-0.28%) |
Mar 04, 2015 | 63.80 | 64.52 | 62.50 | 64.40 | 2,046,337 | +0.50(+0.78%) |
Mar 03, 2015 | 63.44 | 64.54 | 63.07 | 63.90 | 1,354,388 | +0.40(+0.63%) |
Mar 02, 2015 | 63.94 | 64.68 | 63.43 | 63.50 | 1,082,820 | -0.37(-0.58%) |
Feb 27, 2015 | 63.10 | 64.08 | 62.57 | 63.87 | 1,156,354 | +0.93(+1.48%) |
Feb 26, 2015 | 63.98 | 63.98 | 62.73 | 62.94 | 980,777 | -1.04(-1.63%) |
Feb 25, 2015 | 63.04 | 64.33 | 62.57 | 63.98 | 1,477,037 | +0.83(+1.31%) |
Feb 24, 2015 | 63.22 | 64.54 | 62.68 | 63.15 | 1,206,915 | -0.10(-0.16%) |
Feb 23, 2015 | 63.00 | 63.68 | 62.49 | 63.25 | 1,166,482 | -0.14(-0.22%) |
Feb 20, 2015 | 61.17 | 63.55 | 60.58 | 63.39 | 1,287,001 | +2.41(+3.95%) |
Feb 19, 2015 | 59.98 | 62.85 | 58.90 | 60.98 | 1,353,146 | +0.84(+1.40%) |
Feb 18, 2015 | 60.45 | 60.45 | 59.04 | 60.14 | 1,137,710 | -0.35(-0.58%) |
Feb 17, 2015 | 59.79 | 60.92 | 59.11 | 60.49 | 690,274 | +0.74(+1.24%) |
Feb 13, 2015 | 58.98 | 59.75 | 59.75 | 59.75 | 2,907,400 | +1.45(+2.49%) |
Feb 12, 2015 | 58.28 | 59.23 | 57.96 | 58.30 | 1,079,555 | +0.66(+1.15%) |
Feb 11, 2015 | 57.43 | 58.40 | 57.25 | 57.64 | 767,564 | -0.24(-0.41%) |
Feb 10, 2015 | 58.03 | 58.20 | 57.24 | 57.88 | 783,707 | +0.00(+0.00%) |
Feb 09, 2015 | 59.01 | 59.58 | 57.71 | 57.88 | 1,225,505 | -1.04(-1.77%) |
Feb 06, 2015 | 57.24 | 59.40 | 56.82 | 58.92 | 1,484,999 | +1.76(+3.08%) |
Feb 05, 2015 | 56.93 | 57.35 | 56.01 | 57.16 | 1,940,538 | +0.70(+1.24%) |
Feb 04, 2015 | 57.93 | 58.37 | 56.00 | 56.46 | 2,528,055 | -2.82(-4.76%) |
Feb 03, 2015 | 60.02 | 60.73 | 58.70 | 59.28 | 3,072,826 | -0.62(-1.04%) |
Feb 02, 2015 | 60.08 | 60.97 | 58.68 | 59.90 | 1,798,862 | +0.48(+0.81%) |
Jan 30, 2015 | 57.17 | 59.84 | 56.57 | 59.42 | 1,208,355 | +2.25(+3.94%) |
Jan 29, 2015 | 58.41 | 59.38 | 56.31 | 57.17 | 1,435,064 | -1.09(-1.87%) |
Jan 28, 2015 | 59.47 | 60.00 | 58.25 | 58.26 | 1,149,837 | -1.82(-3.03%) |
Jan 27, 2015 | 58.19 | 61.63 | 57.70 | 60.08 | 2,942,836 | +1.38(+2.35%) |
Jan 26, 2015 | 55.01 | 59.59 | 54.37 | 58.70 | 5,357,847 | +4.69(+8.68%) |
Jan 23, 2015 | 53.71 | 54.83 | 53.25 | 54.01 | 885,278 | +0.01(+0.02%) |
Jan 22, 2015 | 54.14 | 54.44 | 53.00 | 54.00 | 792,308 | +0.21(+0.39%) |
Jan 21, 2015 | 52.78 | 54.10 | 52.47 | 53.79 | 1,286,811 | +1.04(+1.97%) |
Jan 20, 2015 | 52.90 | 53.84 | 51.86 | 52.75 | 1,666,349 | -0.11(-0.21%) |
Jan 16, 2015 | 51.10 | 53.54 | 51.01 | 52.86 | 2,051,691 | +1.67(+3.26%) |
Jan 15, 2015 | 52.34 | 52.79 | 51.00 | 51.19 | 1,418,716 | -0.55(-1.06%) |
Jan 14, 2015 | 50.00 | 52.21 | 49.68 | 51.74 | 3,359,514 | +1.20(+2.37%) |
Jan 13, 2015 | 51.04 | 52.07 | 50.06 | 50.54 | 1,303,615 | -0.76(-1.48%) |
Jan 12, 2015 | 52.06 | 52.49 | 50.34 | 51.30 | 1,494,231 | -1.23(-2.34%) |
Jan 09, 2015 | 52.17 | 53.04 | 51.26 | 52.53 | 1,341,425 | +0.38(+0.73%) |
Jan 08, 2015 | 52.39 | 53.12 | 51.97 | 52.15 | 1,020,649 | +0.36(+0.70%) |
Jan 07, 2015 | 51.83 | 52.58 | 51.18 | 51.79 | 2,253,621 | +0.74(+1.45%) |
Jan 06, 2015 | 54.00 | 55.00 | 50.70 | 51.05 | 4,996,703 | -2.95(-5.46%) |
Jan 05, 2015 | 58.10 | 58.48 | 53.83 | 54.00 | 2,527,660 | -4.56(-7.79%) |
Jan 02, 2015 | 57.06 | 59.49 | 56.40 | 58.56 | 1,359,352 | +1.18(+2.06%) |
Dec 31, 2014 | 57.29 | 57.38 | 57.38 | 57.38 | 2,044,200 | +0.08(+0.14%) |
Dec 30, 2014 | 57.84 | 57.98 | 56.57 | 57.30 | 1,289,597 | -0.45(-0.78%) |
Dec 29, 2014 | 57.36 | 58.45 | 56.59 | 57.75 | 1,482,230 | +0.83(+1.46%) |
Dec 26, 2014 | 57.13 | 57.32 | 56.07 | 56.92 | 1,040,276 | -0.13(-0.23%) |
Dec 24, 2014 | 56.95 | 57.05 | 57.05 | 57.05 | 1,364,600 | +0.03(+0.05%) |
Dec 23, 2014 | 56.35 | 57.30 | 55.72 | 57.02 | 1,297,056 | +0.67(+1.19%) |
Dec 22, 2014 | 56.00 | 56.79 | 54.95 | 56.35 | 1,349,403 | +0.01(+0.02%) |
Dec 19, 2014 | 55.51 | 56.69 | 54.70 | 56.34 | 2,155,550 | +0.62(+1.11%) |
Dec 18, 2014 | 56.86 | 56.95 | 54.39 | 55.72 | 1,789,518 | +0.81(+1.48%) |
Dec 17, 2014 | 50.42 | 55.04 | 50.25 | 54.91 | 2,604,445 | +4.44(+8.80%) |
Dec 16, 2014 | 49.19 | 52.47 | 47.14 | 50.47 | 3,363,063 | +0.22(+0.44%) |
Dec 15, 2014 | 52.38 | 52.69 | 49.87 | 50.25 | 1,659,466 | -1.64(-3.16%) |
Dec 12, 2014 | 51.02 | 52.69 | 50.50 | 51.89 | 2,376,388 | +0.15(+0.29%) |
Dec 11, 2014 | 52.75 | 54.52 | 51.72 | 51.74 | 1,759,164 | -0.78(-1.49%) |
Dec 10, 2014 | 53.58 | 53.78 | 51.39 | 52.52 | 3,851,001 | -1.31(-2.43%) |
Dec 09, 2014 | 52.39 | 54.63 | 51.64 | 53.83 | 3,165,035 | +0.87(+1.64%) |
Dec 08, 2014 | 56.49 | 56.50 | 52.58 | 52.96 | 3,810,579 | -4.17(-7.30%) |
Dec 05, 2014 | 58.40 | 59.17 | 57.07 | 57.13 | 4,849,975 | -1.48(-2.53%) |
Dec 04, 2014 | 59.62 | 59.83 | 58.17 | 58.61 | 6,880,781 | -1.00(-1.68%) |
Dec 03, 2014 | 58.10 | 60.00 | 57.45 | 59.61 | 2,921,962 | +1.49(+2.56%) |
Dec 02, 2014 | 56.05 | 58.62 | 56.03 | 58.12 | 2,165,230 | +1.12(+1.96%) |
Dec 01, 2014 | 58.06 | 58.18 | 55.19 | 57.00 | 5,005,958 | -2.39(-4.02%) |
Nov 28, 2014 | 62.97 | 62.97 | 58.31 | 59.39 | 4,874,584 | -4.65(-7.26%) |
Nov 26, 2014 | 63.52 | 64.04 | 64.04 | 64.04 | 4,542,400 | +0.44(+0.69%) |
Nov 25, 2014 | 63.76 | 64.69 | 63.46 | 63.60 | 1,841,077 | -0.14(-0.22%) |
Nov 24, 2014 | 63.85 | 64.62 | 63.45 | 63.74 | 2,496,441 | -0.08(-0.13%) |
Nov 21, 2014 | 63.62 | 64.50 | 63.01 | 63.82 | 1,703,261 | +0.55(+0.87%) |
Nov 20, 2014 | 63.70 | 64.38 | 62.85 | 63.27 | 2,043,155 | -0.63(-0.99%) |
Nov 19, 2014 | 64.40 | 64.79 | 63.36 | 63.90 | 3,541,525 | -0.58(-0.90%) |
Nov 18, 2014 | 66.00 | 66.21 | 63.52 | 64.48 | 3,539,946 | +1.77(+2.82%) |
Nov 17, 2014 | 61.51 | 63.20 | 60.99 | 62.71 | 2,887,903 | +1.02(+1.65%) |
Nov 14, 2014 | 60.98 | 62.58 | 60.25 | 61.69 | 2,280,931 | +0.77(+1.26%) |
Nov 13, 2014 | 62.03 | 62.74 | 59.75 | 60.92 | 3,432,104 | -1.03(-1.66%) |
Nov 12, 2014 | 61.32 | 62.61 | 61.27 | 61.95 | 1,798,246 | -0.09(-0.15%) |
Nov 11, 2014 | 61.94 | 62.07 | 60.80 | 62.04 | 2,063,683 | +0.06(+0.10%) |
Nov 10, 2014 | 62.00 | 62.75 | 61.14 | 61.98 | 1,805,411 | -0.08(-0.13%) |
Nov 07, 2014 | 60.30 | 62.81 | 60.16 | 62.06 | 2,415,492 | +2.27(+3.80%) |
Nov 06, 2014 | 55.35 | 60.92 | 55.35 | 59.79 | 3,170,309 | +1.39(+2.38%) |
Nov 05, 2014 | 57.94 | 59.47 | 57.03 | 58.40 | 2,309,578 | +0.61(+1.06%) |
Nov 04, 2014 | 59.10 | 59.27 | 56.58 | 57.79 | 2,876,103 | -1.57(-2.64%) |