Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 26.04 | 26.04 | 23.66 | 24.81 | 2,965,094 | -1.28(-4.92%) |
Jan 28, 2016 | 28.68 | 29.69 | 25.86 | 26.10 | 2,909,396 | -3.45(-11.69%) |
Jan 27, 2016 | 29.92 | 30.13 | 28.51 | 29.55 | 1,504,929 | -0.61(-2.03%) |
Jan 26, 2016 | 30.00 | 30.49 | 29.63 | 30.17 | 1,234,577 | +0.33(+1.11%) |
Jan 25, 2016 | 30.70 | 31.14 | 29.73 | 29.84 | 1,050,568 | -1.15(-3.71%) |
Jan 22, 2016 | 31.50 | 31.94 | 30.20 | 30.98 | 924,278 | -0.15(-0.47%) |
Jan 21, 2016 | 30.48 | 32.21 | 30.34 | 31.13 | 712,931 | +0.51(+1.65%) |
Jan 20, 2016 | 30.69 | 31.04 | 29.32 | 30.62 | 904,012 | -0.55(-1.78%) |
Jan 19, 2016 | 31.97 | 31.98 | 30.57 | 31.18 | 990,628 | -0.51(-1.60%) |
Jan 15, 2016 | 30.97 | 31.68 | 31.68 | 31.68 | 1,045,311 | -0.19(-0.61%) |
Jan 14, 2016 | 32.49 | 32.49 | 30.92 | 31.88 | 954,249 | -0.55(-1.71%) |
Jan 13, 2016 | 33.96 | 34.53 | 32.04 | 32.43 | 1,030,989 | -1.27(-3.78%) |
Jan 12, 2016 | 34.86 | 35.02 | 33.03 | 33.71 | 690,293 | -0.86(-2.48%) |
Jan 11, 2016 | 35.03 | 35.31 | 34.27 | 34.56 | 1,133,912 | -0.32(-0.92%) |
Jan 08, 2016 | 35.16 | 35.58 | 34.75 | 34.89 | 922,180 | +0.09(+0.25%) |
Jan 07, 2016 | 34.37 | 35.13 | 33.83 | 34.80 | 1,526,662 | -0.30(-0.86%) |
Jan 06, 2016 | 37.05 | 37.28 | 34.76 | 35.10 | 1,142,027 | -2.46(-6.55%) |
Jan 05, 2016 | 38.95 | 39.27 | 37.53 | 37.56 | 1,351,577 | -1.39(-3.57%) |
Jan 04, 2016 | 38.28 | 39.25 | 38.06 | 38.95 | 1,102,127 | +0.27(+0.70%) |
Dec 31, 2015 | 38.59 | 38.68 | 38.68 | 38.68 | 1,004,925 | -0.20(-0.53%) |
Dec 30, 2015 | 39.76 | 40.03 | 38.53 | 38.89 | 1,624,876 | -0.99(-2.49%) |
Dec 29, 2015 | 34.26 | 39.90 | 34.16 | 39.88 | 3,131,459 | +6.38(+19.06%) |
Dec 28, 2015 | 33.28 | 33.96 | 32.71 | 33.49 | 765,696 | +0.02(+0.06%) |
Dec 24, 2015 | 33.35 | 33.47 | 33.47 | 33.47 | 252,079 | -0.02(-0.06%) |
Dec 23, 2015 | 32.83 | 33.49 | 32.27 | 33.49 | 427,746 | +0.85(+2.59%) |
Dec 22, 2015 | 32.36 | 33.05 | 32.03 | 32.65 | 659,802 | +0.37(+1.15%) |
Dec 21, 2015 | 32.98 | 33.13 | 31.94 | 32.28 | 766,843 | -0.34(-1.04%) |
Dec 18, 2015 | 32.88 | 33.09 | 31.96 | 32.62 | 1,058,704 | -0.43(-1.30%) |
Dec 17, 2015 | 35.13 | 35.13 | 33.03 | 33.05 | 776,968 | -2.00(-5.72%) |
Dec 16, 2015 | 34.04 | 35.19 | 33.64 | 35.05 | 882,896 | +1.39(+4.13%) |
Dec 15, 2015 | 33.73 | 34.07 | 33.13 | 33.66 | 774,122 | +0.28(+0.85%) |
Dec 14, 2015 | 34.69 | 34.99 | 33.10 | 33.38 | 796,739 | -1.36(-3.92%) |
Dec 11, 2015 | 35.91 | 36.12 | 34.61 | 34.74 | 722,104 | -1.68(-4.62%) |
Dec 10, 2015 | 35.83 | 36.77 | 35.73 | 36.42 | 590,527 | +0.72(+2.02%) |
Dec 09, 2015 | 35.75 | 36.83 | 35.57 | 35.70 | 1,000,429 | -0.09(-0.24%) |
Dec 08, 2015 | 35.69 | 36.01 | 35.00 | 35.79 | 1,010,856 | -0.28(-0.78%) |
Dec 07, 2015 | 37.24 | 37.32 | 35.93 | 36.07 | 680,921 | -1.19(-3.19%) |
Dec 04, 2015 | 37.91 | 38.45 | 37.11 | 37.26 | 1,119,936 | -0.65(-1.72%) |
Dec 03, 2015 | 38.17 | 38.49 | 37.83 | 37.91 | 764,617 | -0.10(-0.26%) |
Dec 02, 2015 | 38.90 | 38.90 | 37.90 | 38.01 | 932,444 | -1.08(-2.76%) |
Dec 01, 2015 | 39.12 | 39.50 | 38.90 | 39.09 | 756,512 | +0.12(+0.30%) |
Nov 30, 2015 | 38.43 | 39.18 | 38.11 | 38.97 | 670,859 | +0.59(+1.55%) |
Nov 27, 2015 | 38.50 | 38.90 | 38.06 | 38.38 | 213,453 | -0.25(-0.65%) |
Nov 25, 2015 | 38.02 | 38.63 | 38.63 | 38.63 | 304,178 | +0.60(+1.59%) |
Nov 24, 2015 | 38.54 | 38.66 | 37.84 | 38.03 | 1,001,802 | -0.61(-1.59%) |
Nov 23, 2015 | 38.29 | 39.27 | 38.07 | 38.64 | 653,454 | +0.02(+0.05%) |
Nov 20, 2015 | 39.05 | 39.68 | 38.13 | 38.62 | 829,058 | -0.43(-1.10%) |
Nov 19, 2015 | 38.82 | 39.29 | 38.62 | 39.05 | 416,907 | +0.40(+1.03%) |
Nov 18, 2015 | 39.03 | 39.54 | 38.35 | 38.65 | 615,019 | -0.23(-0.60%) |
Nov 17, 2015 | 39.27 | 39.51 | 38.69 | 38.89 | 489,399 | -0.24(-0.62%) |
Nov 16, 2015 | 37.78 | 39.18 | 37.63 | 39.13 | 660,718 | +1.41(+3.74%) |
Nov 13, 2015 | 37.91 | 38.10 | 37.18 | 37.72 | 925,054 | -0.36(-0.94%) |
Nov 12, 2015 | 39.64 | 39.66 | 38.02 | 38.08 | 552,608 | -1.63(-4.11%) |
Nov 11, 2015 | 41.53 | 41.55 | 39.69 | 39.71 | 612,551 | -1.65(-4.00%) |
Nov 10, 2015 | 41.00 | 41.63 | 40.85 | 41.36 | 564,786 | +0.12(+0.28%) |
Nov 09, 2015 | 42.69 | 42.85 | 40.96 | 41.25 | 577,925 | -1.45(-3.39%) |
Nov 06, 2015 | 43.23 | 43.36 | 42.21 | 42.70 | 469,631 | -0.67(-1.55%) |
Nov 05, 2015 | 43.44 | 43.98 | 42.91 | 43.37 | 402,133 | -0.08(-0.18%) |
Nov 04, 2015 | 45.27 | 45.79 | 43.03 | 43.44 | 680,323 | -1.88(-4.14%) |
Nov 03, 2015 | 45.15 | 45.96 | 45.07 | 45.32 | 505,466 | -0.05(-0.11%) |
Nov 02, 2015 | 45.17 | 45.61 | 44.74 | 45.37 | 932,307 | +0.09(+0.19%) |
Oct 30, 2015 | 44.47 | 45.53 | 44.47 | 45.28 | 775,224 | +0.94(+2.13%) |
Oct 29, 2015 | 41.65 | 44.70 | 41.37 | 44.34 | 1,123,376 | +2.34(+5.58%) |
Oct 28, 2015 | 43.60 | 44.18 | 40.29 | 42.00 | 1,273,977 | -0.40(-0.94%) |
Oct 27, 2015 | 42.14 | 42.45 | 41.70 | 42.39 | 721,090 | +0.36(+0.86%) |
Oct 26, 2015 | 42.77 | 42.92 | 41.57 | 42.03 | 372,742 | -0.52(-1.21%) |
Oct 23, 2015 | 42.82 | 42.93 | 41.66 | 42.55 | 506,652 | +0.14(+0.32%) |
Oct 22, 2015 | 40.69 | 42.77 | 40.36 | 42.41 | 721,763 | +1.97(+4.88%) |
Oct 21, 2015 | 41.10 | 41.10 | 40.40 | 40.44 | 465,260 | -0.18(-0.45%) |
Oct 20, 2015 | 40.54 | 41.52 | 40.44 | 40.63 | 361,025 | -0.15(-0.36%) |
Oct 19, 2015 | 40.22 | 40.91 | 39.96 | 40.77 | 363,690 | +0.43(+1.06%) |
Oct 16, 2015 | 41.32 | 41.57 | 39.99 | 40.34 | 433,661 | -0.95(-2.31%) |
Oct 15, 2015 | 41.53 | 41.90 | 40.60 | 41.30 | 362,578 | -0.21(-0.52%) |
Oct 14, 2015 | 42.20 | 42.90 | 41.43 | 41.51 | 288,915 | -0.71(-1.68%) |
Oct 13, 2015 | 43.04 | 43.57 | 42.13 | 42.22 | 412,970 | -1.38(-3.17%) |
Oct 12, 2015 | 44.70 | 44.79 | 43.46 | 43.60 | 333,479 | -0.84(-1.88%) |
Oct 09, 2015 | 44.03 | 44.49 | 43.60 | 44.44 | 280,057 | +0.50(+1.13%) |
Oct 08, 2015 | 43.21 | 44.08 | 42.89 | 43.94 | 318,727 | +0.63(+1.46%) |
Oct 07, 2015 | 42.25 | 43.88 | 42.25 | 43.31 | 667,921 | +1.26(+3.01%) |
Oct 06, 2015 | 41.70 | 42.50 | 41.70 | 42.04 | 364,770 | +0.42(+1.00%) |
Oct 05, 2015 | 40.28 | 41.90 | 40.19 | 41.63 | 401,744 | +1.51(+3.76%) |
Oct 02, 2015 | 39.78 | 40.35 | 39.38 | 40.12 | 499,419 | -0.39(-0.96%) |
Oct 01, 2015 | 40.93 | 41.06 | 40.23 | 40.51 | 376,375 | -0.40(-0.97%) |
Sep 30, 2015 | 41.00 | 41.67 | 40.56 | 40.91 | 536,802 | +0.35(+0.86%) |
Sep 29, 2015 | 40.46 | 40.63 | 39.99 | 40.56 | 583,455 | +0.13(+0.31%) |
Sep 28, 2015 | 41.73 | 41.81 | 40.26 | 40.43 | 549,721 | -1.49(-3.55%) |
Sep 25, 2015 | 42.93 | 43.12 | 41.88 | 41.92 | 353,791 | -0.82(-1.91%) |
Sep 24, 2015 | 42.61 | 42.77 | 41.99 | 42.73 | 465,678 | -0.23(-0.54%) |
Sep 23, 2015 | 44.38 | 44.60 | 42.93 | 42.97 | 380,036 | -1.41(-3.18%) |
Sep 22, 2015 | 45.00 | 45.03 | 44.15 | 44.38 | 424,065 | -1.20(-2.62%) |
Sep 21, 2015 | 45.99 | 46.29 | 45.52 | 45.57 | 433,530 | -0.43(-0.93%) |
Sep 18, 2015 | 46.67 | 46.86 | 45.88 | 46.00 | 521,100 | -1.18(-2.49%) |
Sep 17, 2015 | 47.04 | 47.91 | 46.88 | 47.18 | 463,700 | +0.19(+0.41%) |
Sep 16, 2015 | 46.38 | 47.22 | 45.96 | 46.98 | 380,476 | +0.81(+1.75%) |
Sep 15, 2015 | 45.89 | 46.22 | 45.81 | 46.18 | 587,725 | +0.48(+1.04%) |
Sep 14, 2015 | 46.13 | 46.17 | 45.53 | 45.70 | 349,714 | -0.43(-0.93%) |
Sep 11, 2015 | 46.12 | 46.29 | 45.83 | 46.13 | 476,389 | -0.05(-0.11%) |
Sep 10, 2015 | 45.88 | 46.67 | 45.87 | 46.18 | 1,039,967 | -0.01(-0.02%) |
Sep 09, 2015 | 47.51 | 47.82 | 46.09 | 46.19 | 980,528 | -1.30(-2.74%) |
Sep 08, 2015 | 47.00 | 47.54 | 46.55 | 47.49 | 747,875 | +0.95(+2.05%) |
Sep 04, 2015 | 47.27 | 46.54 | 46.54 | 46.54 | 375,156 | -1.17(-2.45%) |
Sep 03, 2015 | 47.26 | 48.00 | 47.26 | 47.70 | 289,056 | +0.33(+0.70%) |
Sep 02, 2015 | 47.32 | 47.38 | 46.78 | 47.37 | 521,535 | +0.63(+1.35%) |
Sep 01, 2015 | 47.27 | 47.57 | 46.44 | 46.74 | 604,140 | -1.27(-2.65%) |
Aug 31, 2015 | 47.64 | 48.48 | 47.32 | 48.01 | 375,402 | +0.10(+0.20%) |
Aug 28, 2015 | 47.46 | 47.97 | 47.26 | 47.92 | 504,453 | +0.27(+0.57%) |
Aug 27, 2015 | 47.13 | 47.98 | 46.57 | 47.64 | 573,098 | +0.91(+1.95%) |
Aug 26, 2015 | 47.36 | 47.40 | 45.85 | 46.73 | 671,924 | +0.13(+0.27%) |
Aug 25, 2015 | 49.09 | 49.57 | 46.56 | 46.60 | 467,691 | -1.46(-3.03%) |
Aug 24, 2015 | 46.62 | 49.54 | 46.02 | 48.06 | 766,191 | -1.12(-2.27%) |
Aug 21, 2015 | 49.24 | 49.71 | 48.97 | 49.18 | 556,747 | -0.56(-1.13%) |
Aug 20, 2015 | 50.62 | 50.83 | 49.69 | 49.74 | 419,533 | -1.17(-2.29%) |
Aug 19, 2015 | 51.16 | 51.44 | 50.62 | 50.91 | 289,354 | -0.52(-1.02%) |
Aug 18, 2015 | 51.69 | 52.11 | 51.29 | 51.43 | 245,493 | -0.38(-0.73%) |
Aug 17, 2015 | 51.42 | 51.91 | 51.10 | 51.81 | 364,812 | +0.38(+0.74%) |
Aug 14, 2015 | 50.41 | 51.58 | 50.16 | 51.43 | 576,737 | +0.80(+1.57%) |
Aug 13, 2015 | 50.98 | 51.38 | 50.48 | 50.64 | 439,213 | -0.59(-1.16%) |
Aug 12, 2015 | 50.62 | 51.36 | 50.17 | 51.23 | 576,113 | +0.26(+0.51%) |
Aug 11, 2015 | 51.41 | 51.83 | 50.74 | 50.97 | 518,520 | -1.16(-2.22%) |
Aug 10, 2015 | 51.24 | 52.28 | 51.24 | 52.12 | 498,372 | +1.23(+2.42%) |
Aug 07, 2015 | 51.56 | 51.98 | 50.49 | 50.89 | 391,435 | -0.67(-1.30%) |
Aug 06, 2015 | 52.77 | 53.11 | 51.31 | 51.56 | 491,625 | -1.24(-2.35%) |
Aug 05, 2015 | 52.61 | 53.72 | 52.61 | 52.80 | 610,669 | +0.49(+0.93%) |
Aug 04, 2015 | 52.45 | 52.88 | 52.19 | 52.32 | 717,664 | -0.11(-0.20%) |
Aug 03, 2015 | 52.33 | 52.79 | 52.01 | 52.42 | 744,827 | +0.12(+0.22%) |
Jul 31, 2015 | 52.43 | 53.06 | 51.75 | 52.31 | 831,849 | -0.13(-0.24%) |
Jul 30, 2015 | 54.17 | 54.17 | 52.12 | 52.43 | 2,025,181 | -2.26(-4.14%) |
Jul 29, 2015 | 56.80 | 57.05 | 53.26 | 54.70 | 2,636,235 | -3.10(-5.36%) |
Jul 28, 2015 | 56.20 | 58.05 | 56.02 | 57.79 | 917,940 | +1.51(+2.67%) |
Jul 27, 2015 | 57.49 | 57.52 | 56.19 | 56.29 | 684,305 | -1.42(-2.46%) |
Jul 24, 2015 | 59.18 | 59.18 | 57.62 | 57.71 | 566,048 | -1.69(-2.85%) |
Jul 23, 2015 | 59.85 | 60.79 | 59.34 | 59.40 | 425,370 | -0.13(-0.21%) |
Jul 22, 2015 | 59.71 | 60.15 | 59.47 | 59.52 | 539,669 | -0.69(-1.15%) |
Jul 21, 2015 | 61.43 | 61.94 | 60.10 | 60.21 | 641,020 | -1.43(-2.32%) |
Jul 20, 2015 | 63.02 | 63.13 | 61.27 | 61.64 | 619,685 | -1.39(-2.20%) |
Jul 17, 2015 | 63.10 | 63.22 | 62.16 | 63.03 | 383,831 | -0.03(-0.05%) |
Jul 16, 2015 | 62.15 | 63.12 | 61.93 | 63.06 | 533,901 | +1.10(+1.77%) |
Jul 15, 2015 | 61.41 | 62.31 | 60.98 | 61.96 | 813,799 | +0.80(+1.30%) |
Jul 14, 2015 | 60.55 | 61.64 | 60.55 | 61.16 | 862,192 | -1.11(-1.78%) |
Jul 13, 2015 | 63.08 | 63.14 | 62.22 | 62.27 | 699,416 | -0.17(-0.28%) |
Jul 10, 2015 | 63.50 | 63.51 | 62.44 | 62.45 | 679,721 | -0.45(-0.71%) |
Jul 09, 2015 | 64.55 | 65.08 | 62.67 | 62.89 | 566,903 | -0.83(-1.30%) |
Jul 08, 2015 | 63.57 | 64.41 | 63.32 | 63.72 | 517,058 | -0.57(-0.89%) |
Jul 07, 2015 | 63.18 | 64.36 | 62.66 | 64.29 | 702,880 | +1.06(+1.67%) |
Jul 06, 2015 | 62.81 | 63.71 | 62.60 | 63.23 | 395,534 | -0.14(-0.21%) |
Jul 02, 2015 | 64.37 | 63.37 | 63.37 | 63.37 | 276,526 | -0.78(-1.21%) |
Jul 01, 2015 | 64.62 | 65.23 | 63.83 | 64.15 | 345,785 | +0.05(+0.08%) |
Jun 30, 2015 | 64.62 | 64.62 | 63.66 | 64.10 | 491,047 | +0.19(+0.30%) |
Jun 29, 2015 | 64.04 | 64.81 | 63.78 | 63.90 | 445,583 | -0.75(-1.16%) |
Jun 26, 2015 | 65.27 | 65.77 | 64.47 | 64.65 | 1,150,549 | -0.66(-1.01%) |
Jun 25, 2015 | 65.69 | 66.26 | 65.15 | 65.31 | 415,086 | -0.08(-0.12%) |
Jun 24, 2015 | 66.35 | 66.64 | 65.35 | 65.39 | 253,601 | -0.99(-1.49%) |
Jun 23, 2015 | 66.22 | 66.68 | 65.61 | 66.38 | 277,338 | +0.20(+0.31%) |
Jun 22, 2015 | 66.45 | 67.16 | 65.87 | 66.18 | 437,959 | +0.21(+0.32%) |
Jun 19, 2015 | 66.51 | 67.09 | 65.96 | 65.96 | 679,067 | -0.48(-0.72%) |
Jun 18, 2015 | 66.15 | 66.78 | 65.86 | 66.44 | 246,497 | +0.50(+0.75%) |
Jun 17, 2015 | 66.31 | 66.54 | 65.63 | 65.94 | 254,486 | -0.15(-0.22%) |
Jun 16, 2015 | 65.69 | 66.43 | 65.46 | 66.09 | 305,846 | +0.45(+0.68%) |
Jun 15, 2015 | 66.11 | 66.17 | 65.30 | 65.64 | 272,696 | -0.94(-1.42%) |
Jun 12, 2015 | 66.11 | 66.88 | 66.11 | 66.58 | 231,883 | -0.22(-0.33%) |
Jun 11, 2015 | 66.51 | 67.13 | 66.46 | 66.81 | 265,225 | +0.34(+0.51%) |
Jun 10, 2015 | 65.74 | 67.03 | 65.68 | 66.47 | 328,169 | +1.09(+1.66%) |
Jun 09, 2015 | 65.42 | 66.17 | 65.07 | 65.38 | 314,027 | -0.10(-0.15%) |
Jun 08, 2015 | 66.14 | 66.66 | 65.45 | 65.48 | 258,416 | -0.66(-1.00%) |
Jun 05, 2015 | 65.99 | 66.28 | 65.05 | 66.14 | 273,348 | +0.09(+0.13%) |
Jun 04, 2015 | 66.09 | 67.47 | 65.92 | 66.05 | 446,671 | -0.50(-0.74%) |
Jun 03, 2015 | 66.10 | 67.27 | 65.53 | 66.55 | 497,458 | +0.86(+1.32%) |
Jun 02, 2015 | 64.38 | 66.15 | 64.25 | 65.68 | 551,962 | +0.99(+1.53%) |
Jun 01, 2015 | 64.81 | 64.78 | 64.47 | 64.69 | 631,292 | -0.09(-0.13%) |
May 29, 2015 | 65.48 | 65.48 | 64.47 | 64.78 | 508,882 | -0.70(-1.07%) |
May 28, 2015 | 65.99 | 66.19 | 65.24 | 65.48 | 445,863 | -0.84(-1.26%) |
May 27, 2015 | 65.91 | 66.70 | 65.48 | 66.31 | 625,446 | +0.70(+1.07%) |
May 26, 2015 | 66.94 | 67.07 | 65.45 | 65.61 | 809,598 | -1.40(-2.09%) |
May 22, 2015 | 67.05 | 67.01 | 67.01 | 67.01 | 542,564 | -0.12(-0.17%) |
May 21, 2015 | 66.29 | 67.26 | 65.67 | 67.13 | 903,245 | +0.62(+0.93%) |
May 20, 2015 | 66.38 | 66.78 | 66.00 | 66.51 | 449,954 | +0.09(+0.13%) |
May 19, 2015 | 66.36 | 66.36 | 65.77 | 66.42 | 435,881 | +0.12(+0.18%) |
May 18, 2015 | 66.57 | 67.14 | 66.24 | 66.30 | 447,194 | -0.47(-0.70%) |
May 15, 2015 | 67.41 | 67.59 | 66.54 | 66.77 | 404,889 | -0.70(-1.04%) |
May 14, 2015 | 66.78 | 68.61 | 66.56 | 67.47 | 723,084 | +1.01(+1.52%) |
May 13, 2015 | 66.97 | 67.16 | 65.93 | 66.46 | 409,828 | -0.32(-0.48%) |
May 12, 2015 | 64.65 | 66.86 | 64.20 | 66.78 | 1,140,210 | +2.14(+3.30%) |
May 11, 2015 | 65.04 | 65.44 | 63.95 | 64.64 | 1,114,586 | +0.72(+1.12%) |
May 08, 2015 | 59.88 | 64.26 | 59.24 | 63.92 | 2,480,090 | +7.51(+13.32%) |
May 07, 2015 | 55.74 | 56.64 | 55.58 | 56.41 | 614,730 | +0.30(+0.54%) |
May 06, 2015 | 57.18 | 57.51 | 55.90 | 56.11 | 495,895 | -0.96(-1.68%) |
May 05, 2015 | 57.53 | 58.36 | 56.79 | 57.07 | 467,347 | -0.48(-0.83%) |
May 04, 2015 | 57.48 | 58.00 | 56.90 | 57.55 | 476,612 | +0.20(+0.36%) |
May 01, 2015 | 57.69 | 58.10 | 57.03 | 57.34 | 447,794 | -0.17(-0.29%) |
Apr 30, 2015 | 57.77 | 58.66 | 57.35 | 57.51 | 492,980 | -0.62(-1.07%) |
Apr 29, 2015 | 57.09 | 58.61 | 57.02 | 58.13 | 990,037 | +0.95(+1.66%) |
Apr 28, 2015 | 57.71 | 58.22 | 57.03 | 57.18 | 414,926 | -0.71(-1.22%) |
Apr 27, 2015 | 58.93 | 59.27 | 57.71 | 57.89 | 330,596 | -0.71(-1.21%) |
Apr 24, 2015 | 59.04 | 59.04 | 58.10 | 58.60 | 262,444 | -0.34(-0.58%) |
Apr 23, 2015 | 58.28 | 59.36 | 58.00 | 58.93 | 338,132 | +0.41(+0.70%) |
Apr 22, 2015 | 58.96 | 59.07 | 57.83 | 58.53 | 735,166 | -0.49(-0.82%) |
Apr 21, 2015 | 59.91 | 60.22 | 58.76 | 59.01 | 287,913 | -0.49(-0.82%) |
Apr 20, 2015 | 59.27 | 59.86 | 59.10 | 59.50 | 399,618 | +0.42(+0.71%) |
Apr 17, 2015 | 59.53 | 59.53 | 58.77 | 59.08 | 467,992 | -0.91(-1.52%) |
Apr 16, 2015 | 60.35 | 60.61 | 59.60 | 59.99 | 423,214 | -0.55(-0.91%) |
Apr 15, 2015 | 60.73 | 61.16 | 60.27 | 60.55 | 332,020 | -0.36(-0.59%) |
Apr 14, 2015 | 60.92 | 61.33 | 60.25 | 60.91 | 284,132 | -0.03(-0.05%) |
Apr 13, 2015 | 60.86 | 61.81 | 60.48 | 60.93 | 327,030 | +0.02(+0.03%) |
Apr 10, 2015 | 61.33 | 61.33 | 60.13 | 60.92 | 361,369 | -0.24(-0.40%) |
Apr 09, 2015 | 63.04 | 63.74 | 60.89 | 61.16 | 947,219 | -2.00(-3.17%) |
Apr 08, 2015 | 61.55 | 64.56 | 59.82 | 63.16 | 1,932,633 | +4.92(+8.45%) |
Apr 07, 2015 | 58.68 | 59.17 | 58.22 | 58.24 | 283,733 | -0.37(-0.63%) |
Apr 06, 2015 | 57.18 | 58.73 | 56.68 | 58.60 | 350,068 | +1.01(+1.75%) |
Apr 02, 2015 | 57.67 | 57.60 | 57.60 | 57.60 | 219,930 | -0.12(-0.20%) |
Apr 01, 2015 | 57.83 | 58.20 | 57.10 | 57.71 | 402,143 | -0.26(-0.45%) |
Mar 31, 2015 | 57.30 | 58.05 | 56.62 | 57.97 | 411,794 | +0.54(+0.95%) |
Mar 30, 2015 | 56.36 | 57.72 | 56.05 | 57.43 | 517,368 | +1.55(+2.78%) |
Mar 27, 2015 | 55.38 | 56.33 | 55.02 | 55.88 | 474,137 | +0.57(+1.04%) |
Mar 26, 2015 | 54.77 | 55.62 | 54.48 | 55.30 | 272,366 | +0.26(+0.48%) |
Mar 25, 2015 | 56.28 | 56.28 | 54.99 | 55.04 | 384,937 | -1.34(-2.38%) |
Mar 24, 2015 | 56.35 | 57.10 | 56.23 | 56.38 | 316,492 | -0.28(-0.50%) |
Mar 23, 2015 | 56.94 | 57.01 | 56.15 | 56.66 | 414,029 | -0.27(-0.48%) |
Mar 20, 2015 | 57.64 | 57.64 | 56.51 | 56.94 | 779,581 | -0.44(-0.76%) |
Mar 19, 2015 | 57.71 | 57.88 | 56.98 | 57.37 | 325,660 | -0.54(-0.94%) |
Mar 18, 2015 | 56.73 | 58.07 | 56.11 | 57.92 | 515,072 | +1.05(+1.84%) |
Mar 17, 2015 | 56.83 | 57.22 | 56.45 | 56.87 | 327,248 | -0.36(-0.63%) |
Mar 16, 2015 | 56.66 | 57.38 | 56.34 | 57.23 | 314,575 | +0.76(+1.34%) |
Mar 13, 2015 | 57.65 | 58.21 | 56.26 | 56.47 | 633,608 | -1.36(-2.35%) |
Mar 12, 2015 | 57.43 | 57.95 | 57.20 | 57.83 | 367,855 | +0.79(+1.38%) |
Mar 11, 2015 | 56.21 | 57.29 | 56.02 | 57.04 | 403,075 | +0.75(+1.33%) |
Mar 10, 2015 | 57.06 | 57.06 | 56.28 | 56.29 | 772,384 | -1.02(-1.78%) |
Mar 09, 2015 | 57.45 | 57.94 | 57.27 | 57.31 | 364,484 | -0.08(-0.14%) |
Mar 06, 2015 | 58.47 | 58.61 | 57.23 | 57.39 | 291,283 | -1.29(-2.20%) |
Mar 05, 2015 | 57.85 | 59.07 | 57.73 | 58.68 | 428,449 | +1.03(+1.78%) |
Mar 04, 2015 | 58.15 | 58.29 | 57.41 | 57.65 | 282,435 | -0.64(-1.10%) |
Mar 03, 2015 | 58.77 | 59.08 | 58.14 | 58.29 | 340,236 | -0.56(-0.96%) |
Mar 02, 2015 | 58.04 | 59.00 | 57.78 | 58.86 | 381,758 | +0.82(+1.41%) |
Feb 27, 2015 | 57.34 | 58.25 | 56.98 | 58.04 | 319,567 | +0.47(+0.81%) |
Feb 26, 2015 | 57.71 | 58.16 | 57.35 | 57.58 | 194,155 | -0.22(-0.39%) |
Feb 25, 2015 | 58.76 | 59.29 | 57.67 | 57.80 | 407,385 | -1.43(-2.41%) |
Feb 24, 2015 | 58.24 | 59.25 | 58.24 | 59.23 | 401,203 | +1.07(+1.83%) |
Feb 23, 2015 | 58.74 | 58.99 | 57.94 | 58.16 | 347,255 | -0.83(-1.41%) |
Feb 20, 2015 | 57.89 | 59.00 | 57.31 | 58.99 | 335,800 | +1.08(+1.86%) |
Feb 19, 2015 | 57.61 | 58.06 | 57.06 | 57.92 | 599,219 | +0.26(+0.45%) |
Feb 18, 2015 | 57.57 | 58.42 | 57.27 | 57.65 | 543,143 | -0.12(-0.20%) |
Feb 17, 2015 | 59.65 | 59.78 | 57.60 | 57.77 | 464,681 | -1.73(-2.90%) |
Feb 13, 2015 | 58.54 | 59.50 | 59.50 | 59.50 | 740,523 | +1.14(+1.96%) |
Feb 12, 2015 | 57.31 | 58.67 | 57.31 | 58.35 | 804,618 | +1.41(+2.47%) |
Feb 11, 2015 | 56.60 | 57.41 | 56.60 | 56.95 | 920,133 | +0.46(+0.81%) |
Feb 10, 2015 | 55.22 | 57.05 | 54.99 | 56.49 | 1,234,076 | +1.50(+2.73%) |
Feb 09, 2015 | 54.52 | 55.26 | 54.18 | 54.99 | 1,050,570 | +0.49(+0.91%) |
Feb 06, 2015 | 52.58 | 54.56 | 52.56 | 54.49 | 853,250 | +2.14(+4.10%) |
Feb 05, 2015 | 53.30 | 53.55 | 52.17 | 52.35 | 1,180,002 | -0.96(-1.80%) |
Feb 04, 2015 | 55.17 | 55.39 | 53.23 | 53.31 | 1,046,109 | -2.94(-5.23%) |
Feb 03, 2015 | 54.76 | 56.40 | 54.17 | 56.25 | 1,304,622 | +1.54(+2.82%) |