Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 45.98 | 48.29 | 45.98 | 48.21 | 1,003,995 | +2.08(+4.52%) |
Jan 28, 2016 | 46.22 | 46.38 | 45.27 | 46.12 | 712,680 | +0.73(+1.60%) |
Jan 27, 2016 | 45.54 | 46.25 | 45.13 | 45.40 | 498,890 | -0.84(-1.81%) |
Jan 26, 2016 | 45.06 | 46.27 | 44.80 | 46.23 | 1,043,371 | +1.88(+4.24%) |
Jan 25, 2016 | 45.19 | 45.70 | 44.09 | 44.35 | 632,093 | -1.13(-2.49%) |
Jan 22, 2016 | 45.26 | 45.71 | 44.87 | 45.49 | 611,483 | +0.83(+1.86%) |
Jan 21, 2016 | 44.00 | 45.20 | 43.77 | 44.66 | 828,954 | +0.85(+1.93%) |
Jan 20, 2016 | 42.86 | 44.11 | 42.40 | 43.81 | 1,261,553 | -0.03(-0.08%) |
Jan 19, 2016 | 45.25 | 45.67 | 43.49 | 43.85 | 847,503 | -0.58(-1.31%) |
Jan 15, 2016 | 44.96 | 44.43 | 44.43 | 44.43 | 932,284 | -1.57(-3.41%) |
Jan 14, 2016 | 45.40 | 46.29 | 44.83 | 46.00 | 619,212 | +0.88(+1.95%) |
Jan 13, 2016 | 46.31 | 46.75 | 44.77 | 45.12 | 566,569 | -0.85(-1.84%) |
Jan 12, 2016 | 46.29 | 46.29 | 44.86 | 45.96 | 519,459 | +0.09(+0.20%) |
Jan 11, 2016 | 45.96 | 46.05 | 45.09 | 45.87 | 571,023 | +0.32(+0.71%) |
Jan 08, 2016 | 47.67 | 47.96 | 45.49 | 45.55 | 876,816 | -2.09(-4.39%) |
Jan 07, 2016 | 48.09 | 48.45 | 47.15 | 47.64 | 1,039,471 | -1.46(-2.98%) |
Jan 06, 2016 | 49.05 | 49.68 | 48.76 | 49.10 | 563,367 | -0.63(-1.26%) |
Jan 05, 2016 | 48.64 | 49.88 | 48.62 | 49.73 | 533,227 | +1.09(+2.25%) |
Jan 04, 2016 | 48.38 | 48.94 | 47.93 | 48.64 | 510,580 | -0.39(-0.79%) |
Dec 31, 2015 | 49.36 | 49.03 | 49.03 | 49.03 | 340,054 | -0.45(-0.91%) |
Dec 30, 2015 | 49.15 | 49.76 | 48.92 | 49.48 | 328,429 | -0.01(-0.02%) |
Dec 29, 2015 | 49.65 | 50.00 | 48.94 | 49.49 | 404,867 | +0.25(+0.50%) |
Dec 28, 2015 | 49.32 | 49.46 | 48.59 | 49.24 | 381,089 | -0.53(-1.07%) |
Dec 24, 2015 | 49.71 | 49.77 | 49.77 | 49.77 | 152,959 | -0.01(-0.02%) |
Dec 23, 2015 | 50.04 | 50.65 | 49.36 | 49.78 | 443,086 | +0.30(+0.60%) |
Dec 22, 2015 | 48.36 | 49.76 | 48.34 | 49.49 | 456,124 | +1.20(+2.49%) |
Dec 21, 2015 | 47.85 | 48.72 | 47.84 | 48.28 | 744,019 | +0.87(+1.84%) |
Dec 18, 2015 | 47.39 | 47.72 | 47.16 | 47.41 | 1,175,806 | +0.02(+0.04%) |
Dec 17, 2015 | 47.49 | 47.67 | 46.89 | 47.39 | 527,506 | -0.50(-1.04%) |
Dec 16, 2015 | 47.72 | 48.14 | 47.16 | 47.89 | 554,856 | +0.29(+0.60%) |
Dec 15, 2015 | 48.29 | 48.29 | 46.93 | 47.61 | 975,443 | -0.24(-0.50%) |
Dec 14, 2015 | 47.93 | 48.40 | 47.05 | 47.84 | 669,851 | -0.28(-0.58%) |
Dec 11, 2015 | 48.33 | 49.12 | 47.89 | 48.12 | 529,742 | -1.03(-2.10%) |
Dec 10, 2015 | 47.96 | 49.95 | 47.67 | 49.16 | 544,086 | +1.28(+2.67%) |
Dec 09, 2015 | 48.33 | 49.14 | 47.47 | 47.88 | 664,972 | -0.17(-0.35%) |
Dec 08, 2015 | 47.09 | 48.18 | 46.56 | 48.05 | 1,137,063 | -0.18(-0.37%) |
Dec 07, 2015 | 49.04 | 49.11 | 47.90 | 48.22 | 299,942 | -1.31(-2.65%) |
Dec 04, 2015 | 49.49 | 49.82 | 49.10 | 49.54 | 425,530 | +0.07(+0.14%) |
Dec 03, 2015 | 50.43 | 50.76 | 49.12 | 49.47 | 436,349 | -0.69(-1.37%) |
Dec 02, 2015 | 50.40 | 50.59 | 49.97 | 50.15 | 437,581 | -0.60(-1.18%) |
Dec 01, 2015 | 49.95 | 50.80 | 49.78 | 50.76 | 374,210 | +0.97(+1.94%) |
Nov 30, 2015 | 49.54 | 50.37 | 49.16 | 49.79 | 446,844 | +0.18(+0.36%) |
Nov 27, 2015 | 49.16 | 49.89 | 48.94 | 49.61 | 167,432 | +0.19(+0.39%) |
Nov 25, 2015 | 49.83 | 49.42 | 49.42 | 49.42 | 229,498 | -0.58(-1.17%) |
Nov 24, 2015 | 48.22 | 50.27 | 48.22 | 50.00 | 547,070 | +1.62(+3.34%) |
Nov 23, 2015 | 49.38 | 49.65 | 48.33 | 48.38 | 418,117 | -0.88(-1.79%) |
Nov 20, 2015 | 50.22 | 50.35 | 48.97 | 49.27 | 357,811 | -0.62(-1.24%) |
Nov 19, 2015 | 49.91 | 50.35 | 49.58 | 49.88 | 598,475 | -0.26(-0.52%) |
Nov 18, 2015 | 48.26 | 50.16 | 48.03 | 50.15 | 520,857 | +2.38(+4.98%) |
Nov 17, 2015 | 48.82 | 48.82 | 47.67 | 47.77 | 416,096 | -0.98(-2.00%) |
Nov 16, 2015 | 48.12 | 48.94 | 47.88 | 48.74 | 482,531 | +0.55(+1.15%) |
Nov 13, 2015 | 47.94 | 48.76 | 47.68 | 48.19 | 426,740 | +0.35(+0.74%) |
Nov 12, 2015 | 47.88 | 48.57 | 47.69 | 47.83 | 636,618 | -1.19(-2.42%) |
Nov 11, 2015 | 49.57 | 50.31 | 48.69 | 49.02 | 348,466 | -0.21(-0.43%) |
Nov 10, 2015 | 48.56 | 49.23 | 48.56 | 49.23 | 447,575 | +0.30(+0.62%) |
Nov 09, 2015 | 49.93 | 49.93 | 48.52 | 48.93 | 419,981 | -1.08(-2.17%) |
Nov 06, 2015 | 49.68 | 50.06 | 48.97 | 50.01 | 351,919 | +0.12(+0.24%) |
Nov 05, 2015 | 50.10 | 50.36 | 49.43 | 49.89 | 483,088 | -0.55(-1.08%) |
Nov 04, 2015 | 50.84 | 51.10 | 49.83 | 50.44 | 509,837 | -0.15(-0.30%) |
Nov 03, 2015 | 51.36 | 51.84 | 50.38 | 50.59 | 676,697 | -0.97(-1.88%) |
Nov 02, 2015 | 50.43 | 51.90 | 50.23 | 51.56 | 701,310 | +1.15(+2.28%) |
Oct 30, 2015 | 50.21 | 50.77 | 49.58 | 50.41 | 553,351 | +0.57(+1.15%) |
Oct 29, 2015 | 50.32 | 50.94 | 49.79 | 49.83 | 481,943 | -0.98(-1.92%) |
Oct 28, 2015 | 49.98 | 51.05 | 49.59 | 50.81 | 650,668 | +0.82(+1.63%) |
Oct 27, 2015 | 49.69 | 50.36 | 49.34 | 49.99 | 578,767 | +0.09(+0.19%) |
Oct 26, 2015 | 50.94 | 51.15 | 49.84 | 49.90 | 556,230 | -1.15(-2.26%) |
Oct 23, 2015 | 51.28 | 51.91 | 50.59 | 51.05 | 861,216 | +0.11(+0.21%) |
Oct 22, 2015 | 48.53 | 51.07 | 48.04 | 50.94 | 1,584,959 | +4.05(+8.64%) |
Oct 21, 2015 | 47.85 | 48.09 | 46.82 | 46.89 | 1,151,554 | -0.80(-1.67%) |
Oct 20, 2015 | 47.46 | 48.16 | 47.17 | 47.69 | 625,320 | +0.08(+0.18%) |
Oct 19, 2015 | 48.84 | 48.94 | 47.44 | 47.61 | 812,855 | -1.39(-2.83%) |
Oct 16, 2015 | 49.95 | 50.05 | 48.72 | 48.99 | 736,468 | -0.92(-1.85%) |
Oct 15, 2015 | 49.12 | 49.95 | 48.57 | 49.92 | 578,832 | +0.92(+1.89%) |
Oct 14, 2015 | 49.57 | 49.69 | 48.63 | 48.99 | 651,914 | -0.13(-0.27%) |
Oct 13, 2015 | 48.09 | 49.45 | 47.70 | 49.13 | 915,184 | +0.36(+0.74%) |
Oct 12, 2015 | 48.70 | 48.89 | 47.99 | 48.77 | 930,607 | +0.37(+0.76%) |
Oct 09, 2015 | 48.72 | 49.17 | 47.89 | 48.40 | 1,217,677 | +0.26(+0.54%) |
Oct 08, 2015 | 47.42 | 48.42 | 47.28 | 48.14 | 1,174,891 | +0.31(+0.65%) |
Oct 07, 2015 | 48.93 | 49.08 | 46.46 | 47.83 | 1,469,156 | -0.21(-0.44%) |
Oct 06, 2015 | 47.68 | 48.09 | 47.23 | 48.04 | 675,461 | +0.40(+0.83%) |
Oct 05, 2015 | 47.52 | 47.88 | 47.05 | 47.64 | 894,866 | +0.80(+1.71%) |
Oct 02, 2015 | 45.99 | 46.84 | 45.60 | 46.84 | 851,444 | +0.69(+1.49%) |
Oct 01, 2015 | 45.79 | 46.38 | 45.39 | 46.15 | 925,119 | +0.75(+1.65%) |
Sep 30, 2015 | 45.49 | 45.87 | 44.91 | 45.40 | 1,496,671 | +0.46(+1.03%) |
Sep 29, 2015 | 45.28 | 45.46 | 44.77 | 44.94 | 1,845,948 | +0.09(+0.21%) |
Sep 28, 2015 | 45.57 | 45.82 | 44.82 | 44.85 | 1,055,006 | -1.32(-2.86%) |
Sep 25, 2015 | 46.58 | 46.75 | 45.95 | 46.17 | 714,595 | -0.20(-0.44%) |
Sep 24, 2015 | 44.93 | 46.44 | 44.75 | 46.37 | 1,150,846 | +1.03(+2.26%) |
Sep 23, 2015 | 46.24 | 46.40 | 45.21 | 45.35 | 804,234 | -0.61(-1.32%) |
Sep 22, 2015 | 45.45 | 46.30 | 45.17 | 45.95 | 1,366,986 | -0.48(-1.03%) |
Sep 21, 2015 | 47.40 | 47.53 | 46.21 | 46.43 | 1,136,857 | -0.88(-1.87%) |
Sep 18, 2015 | 47.83 | 47.91 | 46.88 | 47.31 | 1,286,697 | -0.87(-1.80%) |
Sep 17, 2015 | 48.18 | 48.99 | 47.70 | 48.18 | 633,143 | -0.08(-0.17%) |
Sep 16, 2015 | 47.76 | 49.06 | 47.61 | 48.26 | 890,849 | +0.20(+0.42%) |
Sep 15, 2015 | 47.05 | 48.29 | 46.87 | 48.06 | 726,631 | +0.97(+2.05%) |
Sep 14, 2015 | 48.62 | 48.62 | 46.62 | 47.09 | 836,192 | -1.74(-3.56%) |
Sep 11, 2015 | 48.72 | 49.20 | 47.99 | 48.83 | 610,614 | +0.12(+0.24%) |
Sep 10, 2015 | 48.55 | 49.04 | 48.12 | 48.72 | 652,980 | +0.17(+0.35%) |
Sep 09, 2015 | 49.58 | 49.75 | 48.38 | 48.55 | 801,523 | -0.32(-0.65%) |
Sep 08, 2015 | 51.32 | 51.32 | 48.32 | 48.87 | 750,786 | +1.93(+4.10%) |
Sep 04, 2015 | 47.78 | 46.94 | 46.94 | 46.94 | 591,908 | -1.29(-2.68%) |
Sep 03, 2015 | 48.83 | 49.97 | 48.21 | 48.24 | 640,322 | -0.27(-0.55%) |
Sep 02, 2015 | 48.81 | 48.81 | 47.58 | 48.51 | 566,450 | +0.57(+1.19%) |
Sep 01, 2015 | 47.59 | 48.84 | 47.29 | 47.94 | 1,171,952 | -0.92(-1.89%) |
Aug 31, 2015 | 48.04 | 49.15 | 47.54 | 48.86 | 550,063 | +0.29(+0.61%) |
Aug 28, 2015 | 48.67 | 49.32 | 48.18 | 48.57 | 688,213 | -0.57(-1.16%) |
Aug 27, 2015 | 47.41 | 49.34 | 47.16 | 49.14 | 587,466 | +2.61(+5.62%) |
Aug 26, 2015 | 46.74 | 46.82 | 45.92 | 46.52 | 1,072,428 | +0.93(+2.05%) |
Aug 25, 2015 | 47.88 | 47.88 | 45.56 | 45.59 | 998,548 | -0.71(-1.53%) |
Aug 24, 2015 | 45.63 | 48.24 | 44.88 | 46.30 | 1,075,608 | -1.32(-2.77%) |
Aug 21, 2015 | 48.22 | 48.69 | 47.60 | 47.62 | 827,515 | -1.19(-2.45%) |
Aug 20, 2015 | 50.56 | 50.79 | 48.74 | 48.81 | 577,464 | -1.79(-3.54%) |
Aug 19, 2015 | 50.87 | 51.12 | 50.34 | 50.60 | 692,446 | -0.75(-1.46%) |
Aug 18, 2015 | 51.84 | 52.16 | 51.25 | 51.35 | 473,687 | -0.66(-1.26%) |
Aug 17, 2015 | 51.20 | 52.17 | 50.94 | 52.00 | 424,769 | +0.53(+1.03%) |
Aug 14, 2015 | 49.88 | 51.85 | 49.88 | 51.47 | 653,537 | +1.71(+3.45%) |
Aug 13, 2015 | 49.85 | 50.33 | 49.17 | 49.76 | 689,000 | -0.39(-0.77%) |
Aug 12, 2015 | 50.66 | 51.04 | 49.56 | 50.15 | 642,751 | -1.19(-2.31%) |
Aug 11, 2015 | 51.73 | 51.77 | 50.74 | 51.33 | 588,469 | -1.01(-1.93%) |
Aug 10, 2015 | 51.42 | 52.43 | 51.31 | 52.34 | 1,064,787 | +1.16(+2.27%) |
Aug 07, 2015 | 51.23 | 52.17 | 50.94 | 51.18 | 592,527 | -0.28(-0.54%) |
Aug 06, 2015 | 51.53 | 51.88 | 51.18 | 51.46 | 666,403 | -0.18(-0.36%) |
Aug 05, 2015 | 51.77 | 52.48 | 51.39 | 51.64 | 683,694 | +0.68(+1.33%) |
Aug 04, 2015 | 51.16 | 51.52 | 50.53 | 50.96 | 469,356 | +0.04(+0.08%) |
Aug 03, 2015 | 50.41 | 50.94 | 49.58 | 50.92 | 789,438 | +0.31(+0.61%) |
Jul 31, 2015 | 51.37 | 51.72 | 50.35 | 50.61 | 654,568 | -0.30(-0.59%) |
Jul 30, 2015 | 51.66 | 51.88 | 50.54 | 50.91 | 603,339 | -0.75(-1.45%) |
Jul 29, 2015 | 51.02 | 51.80 | 50.48 | 51.67 | 789,760 | +0.73(+1.44%) |
Jul 28, 2015 | 50.57 | 51.38 | 50.05 | 50.93 | 1,029,007 | +0.92(+1.84%) |
Jul 27, 2015 | 49.70 | 50.57 | 49.29 | 50.01 | 1,256,878 | -0.16(-0.32%) |
Jul 24, 2015 | 50.32 | 50.86 | 49.94 | 50.17 | 1,806,590 | -0.34(-0.68%) |
Jul 23, 2015 | 47.87 | 51.01 | 47.52 | 50.51 | 2,887,073 | +2.51(+5.22%) |
Jul 22, 2015 | 47.84 | 48.45 | 47.61 | 48.01 | 2,021,138 | -0.48(-1.00%) |
Jul 21, 2015 | 48.81 | 49.32 | 48.30 | 48.49 | 1,418,092 | -0.53(-1.09%) |
Jul 20, 2015 | 49.52 | 49.72 | 48.86 | 49.03 | 719,503 | -0.54(-1.10%) |
Jul 17, 2015 | 50.20 | 50.25 | 49.28 | 49.57 | 626,423 | -0.69(-1.38%) |
Jul 16, 2015 | 50.76 | 50.76 | 50.11 | 50.26 | 648,736 | -0.08(-0.17%) |
Jul 15, 2015 | 51.08 | 51.26 | 50.00 | 50.35 | 677,249 | -0.77(-1.50%) |
Jul 14, 2015 | 50.57 | 51.26 | 50.25 | 51.11 | 520,717 | +0.63(+1.24%) |
Jul 13, 2015 | 50.31 | 51.09 | 50.00 | 50.49 | 812,965 | +0.72(+1.44%) |
Jul 10, 2015 | 50.01 | 50.47 | 49.59 | 49.77 | 688,894 | +0.27(+0.54%) |
Jul 09, 2015 | 49.80 | 49.98 | 49.21 | 49.50 | 526,752 | +0.67(+1.37%) |
Jul 08, 2015 | 49.93 | 50.32 | 48.73 | 48.83 | 983,822 | -1.76(-3.48%) |
Jul 07, 2015 | 50.45 | 50.81 | 48.83 | 50.60 | 639,918 | +0.19(+0.38%) |
Jul 06, 2015 | 50.11 | 50.92 | 50.07 | 50.40 | 521,672 | -0.40(-0.79%) |
Jul 02, 2015 | 50.97 | 50.81 | 50.81 | 50.81 | 429,957 | -0.01(-0.02%) |
Jul 01, 2015 | 50.78 | 51.00 | 50.53 | 50.81 | 591,162 | +0.30(+0.60%) |
Jun 30, 2015 | 52.17 | 52.19 | 50.38 | 50.51 | 697,599 | -1.15(-2.23%) |
Jun 29, 2015 | 52.58 | 53.22 | 51.59 | 51.67 | 631,618 | -1.72(-3.22%) |
Jun 26, 2015 | 53.09 | 53.45 | 52.72 | 53.39 | 682,665 | +0.47(+0.88%) |
Jun 25, 2015 | 53.22 | 53.56 | 52.76 | 52.92 | 459,691 | -0.37(-0.69%) |
Jun 24, 2015 | 53.57 | 53.91 | 53.08 | 53.29 | 429,288 | -0.39(-0.73%) |
Jun 23, 2015 | 53.30 | 53.74 | 53.01 | 53.68 | 807,521 | +0.43(+0.80%) |
Jun 22, 2015 | 53.25 | 53.44 | 52.88 | 53.25 | 571,577 | +0.20(+0.38%) |
Jun 19, 2015 | 53.49 | 53.72 | 52.89 | 53.05 | 1,355,337 | -0.48(-0.89%) |
Jun 18, 2015 | 53.04 | 53.71 | 52.54 | 53.53 | 380,359 | +0.51(+0.96%) |
Jun 17, 2015 | 53.37 | 53.49 | 52.52 | 53.02 | 472,397 | -0.26(-0.49%) |
Jun 16, 2015 | 52.85 | 53.61 | 52.79 | 53.28 | 345,154 | +0.36(+0.68%) |
Jun 15, 2015 | 53.04 | 53.24 | 52.30 | 52.92 | 472,855 | -0.60(-1.12%) |
Jun 12, 2015 | 53.64 | 53.64 | 53.14 | 53.52 | 394,355 | -0.33(-0.62%) |
Jun 11, 2015 | 53.73 | 54.20 | 53.55 | 53.85 | 493,147 | +0.10(+0.19%) |
Jun 10, 2015 | 53.91 | 54.52 | 53.74 | 53.75 | 438,476 | +0.44(+0.83%) |
Jun 09, 2015 | 53.61 | 54.09 | 53.30 | 53.31 | 305,426 | -0.21(-0.39%) |
Jun 08, 2015 | 54.20 | 54.39 | 53.19 | 53.52 | 362,180 | -0.68(-1.26%) |
Jun 05, 2015 | 54.15 | 54.30 | 53.86 | 54.20 | 376,656 | -0.22(-0.40%) |
Jun 04, 2015 | 54.48 | 55.16 | 54.05 | 54.42 | 737,238 | -0.43(-0.79%) |
Jun 03, 2015 | 54.04 | 55.47 | 54.01 | 54.86 | 729,329 | +0.91(+1.69%) |
Jun 02, 2015 | 53.18 | 54.52 | 52.94 | 53.95 | 545,495 | +1.03(+1.94%) |
Jun 01, 2015 | 53.14 | 53.29 | 52.56 | 52.92 | 570,036 | -0.37(-0.69%) |
May 29, 2015 | 53.43 | 53.60 | 52.91 | 53.29 | 524,050 | -0.20(-0.37%) |
May 28, 2015 | 53.90 | 54.06 | 53.24 | 53.49 | 530,889 | -0.70(-1.29%) |
May 27, 2015 | 53.53 | 54.24 | 53.44 | 54.19 | 664,707 | +0.45(+0.84%) |
May 26, 2015 | 54.59 | 54.59 | 53.26 | 53.74 | 576,285 | -1.03(-1.88%) |
May 22, 2015 | 54.96 | 54.77 | 54.77 | 54.77 | 655,752 | +0.02(+0.05%) |
May 21, 2015 | 55.05 | 55.05 | 54.56 | 54.74 | 753,012 | -0.07(-0.12%) |
May 20, 2015 | 54.65 | 55.26 | 54.45 | 54.81 | 529,657 | +0.44(+0.81%) |
May 19, 2015 | 54.65 | 54.71 | 54.00 | 54.37 | 771,109 | -0.46(-0.85%) |
May 18, 2015 | 54.55 | 55.01 | 54.43 | 54.83 | 465,139 | -0.07(-0.12%) |
May 15, 2015 | 54.72 | 55.11 | 54.46 | 54.90 | 542,344 | +0.22(+0.39%) |
May 14, 2015 | 55.20 | 55.36 | 54.49 | 54.68 | 616,501 | -0.13(-0.24%) |
May 13, 2015 | 54.98 | 55.50 | 54.74 | 54.82 | 598,144 | +0.06(+0.11%) |
May 12, 2015 | 55.03 | 55.18 | 54.65 | 54.76 | 587,943 | -0.30(-0.54%) |
May 11, 2015 | 54.80 | 55.16 | 54.58 | 55.06 | 611,027 | +0.39(+0.71%) |
May 08, 2015 | 54.90 | 55.06 | 54.39 | 54.67 | 472,284 | +0.41(+0.75%) |
May 07, 2015 | 53.37 | 54.37 | 53.13 | 54.26 | 632,085 | +0.49(+0.91%) |
May 06, 2015 | 54.19 | 54.19 | 53.40 | 53.77 | 536,131 | +0.02(+0.03%) |
May 05, 2015 | 54.31 | 54.67 | 53.65 | 53.75 | 384,752 | -0.37(-0.69%) |
May 04, 2015 | 54.09 | 54.41 | 53.51 | 54.13 | 758,175 | +0.08(+0.15%) |
May 01, 2015 | 54.28 | 54.68 | 53.30 | 54.04 | 590,378 | +0.32(+0.60%) |
Apr 30, 2015 | 53.18 | 54.09 | 52.77 | 53.72 | 606,186 | -0.07(-0.12%) |
Apr 29, 2015 | 53.80 | 54.16 | 53.46 | 53.79 | 658,782 | -0.51(-0.93%) |
Apr 28, 2015 | 53.95 | 54.37 | 53.63 | 54.29 | 599,047 | +0.55(+1.02%) |
Apr 27, 2015 | 52.91 | 54.48 | 52.75 | 53.74 | 1,309,739 | +1.34(+2.55%) |
Apr 24, 2015 | 52.49 | 53.14 | 52.26 | 52.41 | 1,596,003 | +0.37(+0.72%) |
Apr 23, 2015 | 48.21 | 52.48 | 48.20 | 52.04 | 3,277,052 | +4.34(+9.10%) |
Apr 22, 2015 | 47.36 | 47.80 | 47.19 | 47.69 | 950,381 | +0.61(+1.29%) |
Apr 21, 2015 | 47.55 | 47.94 | 46.88 | 47.09 | 791,346 | -0.43(-0.91%) |
Apr 20, 2015 | 47.30 | 47.72 | 47.05 | 47.52 | 752,778 | +0.47(+1.01%) |
Apr 17, 2015 | 47.40 | 47.54 | 46.72 | 47.05 | 832,729 | -0.88(-1.84%) |
Apr 16, 2015 | 49.20 | 49.30 | 47.92 | 47.93 | 779,747 | -1.10(-2.25%) |
Apr 15, 2015 | 49.06 | 49.27 | 48.84 | 49.03 | 1,230,254 | +0.46(+0.94%) |
Apr 14, 2015 | 48.96 | 49.22 | 48.22 | 48.57 | 1,158,705 | -0.96(-1.94%) |
Apr 13, 2015 | 49.42 | 49.89 | 49.40 | 49.54 | 669,069 | -0.28(-0.57%) |
Apr 10, 2015 | 49.72 | 50.06 | 49.72 | 49.82 | 803,017 | -0.41(-0.83%) |
Apr 09, 2015 | 49.76 | 50.31 | 49.68 | 50.23 | 564,622 | +0.30(+0.60%) |
Apr 08, 2015 | 50.45 | 50.69 | 49.52 | 49.94 | 683,308 | -0.30(-0.59%) |
Apr 07, 2015 | 51.04 | 51.04 | 50.13 | 50.23 | 667,690 | -0.61(-1.19%) |
Apr 06, 2015 | 50.38 | 51.05 | 50.13 | 50.84 | 653,172 | -0.12(-0.23%) |
Apr 02, 2015 | 50.32 | 50.96 | 50.96 | 50.96 | 520,698 | +0.43(+0.85%) |
Apr 01, 2015 | 51.10 | 51.22 | 49.98 | 50.52 | 950,620 | -0.17(-0.34%) |
Mar 31, 2015 | 51.17 | 51.30 | 49.90 | 50.70 | 1,405,995 | +0.11(+0.21%) |
Mar 30, 2015 | 49.38 | 50.81 | 49.22 | 50.59 | 710,673 | +1.39(+2.83%) |
Mar 27, 2015 | 49.17 | 49.55 | 48.76 | 49.20 | 731,151 | -0.37(-0.75%) |
Mar 26, 2015 | 49.76 | 50.05 | 49.19 | 49.57 | 770,128 | -0.04(-0.08%) |
Mar 25, 2015 | 50.54 | 50.70 | 49.59 | 49.61 | 703,029 | -0.35(-0.70%) |
Mar 24, 2015 | 49.97 | 50.42 | 49.60 | 49.96 | 581,621 | +0.01(+0.02%) |
Mar 23, 2015 | 49.48 | 50.21 | 49.39 | 49.95 | 738,577 | +0.57(+1.16%) |
Mar 20, 2015 | 47.96 | 49.59 | 47.83 | 49.38 | 1,962,682 | +1.80(+3.79%) |
Mar 19, 2015 | 48.99 | 49.03 | 47.29 | 47.58 | 1,253,080 | -2.19(-4.40%) |
Mar 18, 2015 | 47.35 | 50.08 | 47.35 | 49.77 | 1,526,340 | +2.05(+4.30%) |
Mar 17, 2015 | 47.14 | 47.96 | 47.00 | 47.72 | 913,385 | +0.64(+1.36%) |
Mar 16, 2015 | 46.43 | 47.26 | 45.99 | 47.08 | 947,915 | +0.35(+0.75%) |
Mar 13, 2015 | 47.28 | 47.60 | 46.46 | 46.73 | 886,550 | -0.76(-1.59%) |
Mar 12, 2015 | 47.06 | 47.56 | 46.85 | 47.49 | 924,909 | +1.01(+2.18%) |
Mar 11, 2015 | 45.80 | 46.71 | 45.80 | 46.47 | 1,362,150 | +0.69(+1.50%) |
Mar 10, 2015 | 47.41 | 47.59 | 45.69 | 45.78 | 1,388,586 | -2.51(-5.20%) |
Mar 09, 2015 | 47.75 | 48.79 | 47.69 | 48.30 | 931,576 | +0.73(+1.52%) |
Mar 06, 2015 | 47.83 | 48.55 | 47.23 | 47.57 | 1,030,318 | -0.76(-1.57%) |
Mar 05, 2015 | 47.88 | 48.53 | 47.41 | 48.33 | 1,011,618 | +0.49(+1.03%) |
Mar 04, 2015 | 46.88 | 47.97 | 46.75 | 47.84 | 820,172 | +0.52(+1.10%) |
Mar 03, 2015 | 47.25 | 47.73 | 47.15 | 47.32 | 738,914 | +0.00(+0.00%) |
Mar 02, 2015 | 46.77 | 47.34 | 46.56 | 47.32 | 453,454 | +0.34(+0.72%) |
Feb 27, 2015 | 47.56 | 47.75 | 46.91 | 46.98 | 653,813 | -0.44(-0.92%) |
Feb 26, 2015 | 47.38 | 48.03 | 47.29 | 47.42 | 697,655 | +0.00(+0.00%) |
Feb 25, 2015 | 47.90 | 47.93 | 47.30 | 47.42 | 630,556 | -0.57(-1.18%) |
Feb 24, 2015 | 47.59 | 48.24 | 47.39 | 47.99 | 1,002,042 | +0.57(+1.20%) |
Feb 23, 2015 | 47.24 | 47.71 | 47.00 | 47.42 | 865,315 | -0.17(-0.36%) |
Feb 20, 2015 | 47.19 | 47.91 | 46.34 | 47.59 | 1,671,759 | +0.80(+1.71%) |
Feb 19, 2015 | 45.18 | 47.14 | 44.80 | 46.79 | 1,777,982 | +2.13(+4.76%) |
Feb 18, 2015 | 44.69 | 45.46 | 44.52 | 44.66 | 1,101,429 | -0.16(-0.37%) |
Feb 17, 2015 | 45.39 | 45.55 | 44.79 | 44.83 | 757,253 | -0.61(-1.34%) |
Feb 13, 2015 | 44.80 | 45.44 | 45.44 | 45.44 | 519,620 | +1.12(+2.53%) |
Feb 12, 2015 | 44.40 | 44.60 | 43.93 | 44.32 | 1,094,798 | +0.40(+0.90%) |
Feb 11, 2015 | 44.15 | 44.21 | 43.38 | 43.92 | 548,184 | -0.20(-0.45%) |
Feb 10, 2015 | 44.29 | 44.33 | 43.60 | 44.12 | 804,917 | -0.22(-0.50%) |
Feb 09, 2015 | 44.33 | 45.22 | 44.30 | 44.34 | 684,928 | +0.03(+0.07%) |
Feb 06, 2015 | 44.49 | 45.18 | 44.15 | 44.31 | 766,339 | -0.58(-1.29%) |
Feb 05, 2015 | 43.88 | 44.95 | 43.88 | 44.89 | 458,207 | +1.08(+2.46%) |
Feb 04, 2015 | 44.52 | 44.62 | 43.67 | 43.81 | 537,284 | -1.11(-2.48%) |
Feb 03, 2015 | 44.11 | 44.97 | 43.79 | 44.92 | 867,208 | +1.51(+3.47%) |