Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 45.86 | 45.76 | 45.76 | 45.76 | 541,842 | -0.13(-0.28%) |
Dec 30, 2015 | 46.00 | 46.09 | 45.88 | 45.89 | 1,042,639 | -0.50(-1.07%) |
Dec 29, 2015 | 46.49 | 46.49 | 46.29 | 46.38 | 814,512 | +0.11(+0.24%) |
Dec 28, 2015 | 46.27 | 46.36 | 46.05 | 46.27 | 1,991,683 | -0.40(-0.86%) |
Dec 24, 2015 | 47.56 | 46.67 | 46.67 | 46.67 | 444,493 | -0.13(-0.27%) |
Dec 23, 2015 | 46.49 | 46.86 | 46.49 | 46.80 | 1,088,363 | +0.59(+1.28%) |
Dec 22, 2015 | 46.12 | 46.30 | 45.96 | 46.21 | 1,965,759 | +0.23(+0.50%) |
Dec 21, 2015 | 46.24 | 46.26 | 45.70 | 45.98 | 2,749,157 | +0.43(+0.94%) |
Dec 18, 2015 | 45.69 | 45.80 | 45.50 | 45.55 | 869,494 | -0.02(-0.04%) |
Dec 17, 2015 | 46.15 | 46.15 | 45.56 | 45.57 | 932,520 | -0.60(-1.30%) |
Dec 16, 2015 | 45.69 | 46.35 | 45.55 | 46.17 | 1,393,109 | +0.85(+1.88%) |
Dec 15, 2015 | 45.15 | 45.51 | 45.15 | 45.32 | 1,773,529 | +0.58(+1.30%) |
Dec 14, 2015 | 44.55 | 44.77 | 44.20 | 44.73 | 1,899,300 | +0.45(+1.03%) |
Dec 11, 2015 | 44.52 | 44.59 | 44.24 | 44.28 | 1,185,353 | -1.04(-2.30%) |
Dec 10, 2015 | 45.45 | 45.64 | 45.29 | 45.32 | 1,977,636 | -0.10(-0.22%) |
Dec 09, 2015 | 45.37 | 45.84 | 45.21 | 45.42 | 2,419,729 | -0.30(-0.66%) |
Dec 08, 2015 | 45.40 | 45.75 | 45.23 | 45.73 | 2,087,914 | -0.54(-1.17%) |
Dec 07, 2015 | 46.49 | 46.49 | 46.10 | 46.27 | 1,042,680 | -0.62(-1.33%) |
Dec 04, 2015 | 46.28 | 46.98 | 46.16 | 46.89 | 3,385,706 | +0.59(+1.26%) |
Dec 03, 2015 | 46.80 | 46.80 | 46.13 | 46.31 | 1,636,442 | -0.39(-0.84%) |
Dec 02, 2015 | 46.92 | 47.02 | 46.55 | 46.70 | 1,656,274 | -0.51(-1.09%) |
Dec 01, 2015 | 46.96 | 47.24 | 46.96 | 47.21 | 903,410 | +0.47(+1.01%) |
Nov 30, 2015 | 46.31 | 46.75 | 46.29 | 46.74 | 1,575,897 | +0.26(+0.56%) |
Nov 27, 2015 | 46.58 | 46.62 | 46.43 | 46.48 | 441,244 | -0.86(-1.82%) |
Nov 25, 2015 | 47.33 | 47.34 | 47.34 | 47.34 | 297,940 | -0.12(-0.25%) |
Nov 24, 2015 | 46.99 | 47.56 | 46.93 | 47.46 | 1,002,656 | +0.23(+0.48%) |
Nov 23, 2015 | 47.43 | 47.44 | 47.15 | 47.23 | 799,646 | -0.33(-0.69%) |
Nov 20, 2015 | 47.55 | 47.76 | 47.46 | 47.56 | 878,603 | +0.50(+1.06%) |
Nov 19, 2015 | 46.98 | 47.25 | 46.95 | 47.06 | 826,959 | +0.32(+0.68%) |
Nov 18, 2015 | 46.19 | 46.79 | 46.19 | 46.74 | 1,225,476 | +0.27(+0.58%) |
Nov 17, 2015 | 46.48 | 46.65 | 46.33 | 46.47 | 811,367 | -0.15(-0.33%) |
Nov 16, 2015 | 45.90 | 46.64 | 45.90 | 46.62 | 943,467 | +0.74(+1.62%) |
Nov 13, 2015 | 46.12 | 46.17 | 45.78 | 45.88 | 1,608,774 | -0.71(-1.52%) |
Nov 12, 2015 | 46.87 | 47.03 | 46.55 | 46.59 | 681,300 | -0.22(-0.47%) |
Nov 11, 2015 | 46.99 | 47.03 | 46.77 | 46.81 | 841,217 | +0.08(+0.16%) |
Nov 10, 2015 | 46.85 | 46.86 | 46.62 | 46.73 | 974,220 | -0.37(-0.79%) |
Nov 09, 2015 | 47.64 | 47.64 | 46.98 | 47.10 | 1,492,315 | -1.07(-2.22%) |
Nov 06, 2015 | 47.77 | 48.20 | 47.55 | 48.17 | 1,257,798 | -0.51(-1.04%) |
Nov 05, 2015 | 48.66 | 48.78 | 48.42 | 48.68 | 2,118,471 | -0.06(-0.12%) |
Nov 04, 2015 | 49.09 | 49.17 | 48.57 | 48.74 | 1,413,426 | +0.05(+0.10%) |
Nov 03, 2015 | 48.13 | 48.86 | 48.13 | 48.69 | 911,044 | +0.46(+0.96%) |
Nov 02, 2015 | 47.77 | 48.25 | 47.74 | 48.22 | 604,157 | +0.63(+1.33%) |
Oct 30, 2015 | 47.78 | 47.95 | 47.59 | 47.59 | 448,425 | -0.08(-0.18%) |
Oct 29, 2015 | 47.62 | 47.79 | 47.52 | 47.67 | 570,751 | -0.40(-0.84%) |
Oct 28, 2015 | 48.58 | 48.74 | 47.77 | 48.08 | 1,060,510 | -0.45(-0.94%) |
Oct 27, 2015 | 48.56 | 48.69 | 48.42 | 48.53 | 882,825 | -0.44(-0.89%) |
Oct 26, 2015 | 48.98 | 49.10 | 48.90 | 48.97 | 529,323 | -0.54(-1.09%) |
Oct 23, 2015 | 49.51 | 49.65 | 49.28 | 49.51 | 602,366 | +0.44(+0.89%) |
Oct 22, 2015 | 48.44 | 49.14 | 48.44 | 49.07 | 764,830 | +0.98(+2.03%) |
Oct 21, 2015 | 48.49 | 48.52 | 48.05 | 48.10 | 1,202,019 | -0.52(-1.07%) |
Oct 20, 2015 | 48.58 | 48.67 | 48.47 | 48.62 | 535,769 | +0.06(+0.12%) |
Oct 19, 2015 | 48.56 | 48.65 | 48.41 | 48.56 | 927,149 | -0.40(-0.81%) |
Oct 16, 2015 | 48.77 | 49.01 | 48.63 | 48.95 | 564,992 | +0.00(+0.00%) |
Oct 15, 2015 | 48.54 | 48.95 | 48.40 | 48.95 | 1,519,605 | +1.35(+2.83%) |
Oct 14, 2015 | 47.69 | 47.84 | 47.55 | 47.61 | 1,495,644 | +0.24(+0.52%) |
Oct 13, 2015 | 47.56 | 47.84 | 47.33 | 47.36 | 568,675 | -0.62(-1.28%) |
Oct 12, 2015 | 48.14 | 48.23 | 47.92 | 47.98 | 784,049 | -0.15(-0.31%) |
Oct 09, 2015 | 48.33 | 48.58 | 47.95 | 48.13 | 601,433 | +0.17(+0.35%) |
Oct 08, 2015 | 47.19 | 48.04 | 47.19 | 47.96 | 1,003,788 | +0.30(+0.64%) |
Oct 07, 2015 | 47.51 | 47.91 | 47.34 | 47.66 | 1,233,693 | +1.39(+3.00%) |
Oct 06, 2015 | 46.33 | 46.48 | 46.14 | 46.27 | 1,531,834 | -0.35(-0.74%) |
Oct 05, 2015 | 46.12 | 46.65 | 46.02 | 46.61 | 1,107,940 | +0.87(+1.90%) |
Oct 02, 2015 | 44.54 | 45.75 | 44.39 | 45.75 | 2,128,135 | +1.09(+2.43%) |
Oct 01, 2015 | 44.68 | 44.91 | 44.35 | 44.66 | 3,258,110 | +0.22(+0.49%) |
Sep 30, 2015 | 44.18 | 44.49 | 44.04 | 44.44 | 1,414,496 | +1.19(+2.75%) |
Sep 29, 2015 | 43.11 | 43.46 | 42.96 | 43.25 | 1,968,710 | +0.13(+0.29%) |
Sep 28, 2015 | 43.52 | 43.60 | 42.99 | 43.13 | 1,134,298 | -0.83(-1.90%) |
Sep 25, 2015 | 44.42 | 44.52 | 43.85 | 43.96 | 1,448,324 | -0.08(-0.17%) |
Sep 24, 2015 | 43.83 | 44.16 | 43.50 | 44.03 | 3,230,582 | -0.31(-0.70%) |
Sep 23, 2015 | 44.62 | 44.68 | 44.29 | 44.35 | 892,098 | -0.51(-1.13%) |
Sep 22, 2015 | 44.85 | 44.90 | 44.58 | 44.85 | 1,135,563 | -0.74(-1.63%) |
Sep 21, 2015 | 45.75 | 45.80 | 45.44 | 45.59 | 2,246,768 | +0.02(+0.04%) |
Sep 18, 2015 | 45.90 | 46.22 | 45.48 | 45.58 | 1,272,036 | -0.71(-1.53%) |
Sep 17, 2015 | 45.93 | 47.20 | 45.93 | 46.28 | 850,862 | -0.13(-0.27%) |
Sep 16, 2015 | 46.11 | 46.50 | 46.01 | 46.41 | 954,522 | +1.08(+2.38%) |
Sep 15, 2015 | 44.88 | 45.45 | 44.87 | 45.33 | 1,631,517 | +0.37(+0.82%) |
Sep 14, 2015 | 45.01 | 45.05 | 44.78 | 44.96 | 563,648 | -0.29(-0.63%) |
Sep 11, 2015 | 44.84 | 45.26 | 44.84 | 45.25 | 622,245 | +0.19(+0.43%) |
Sep 10, 2015 | 44.90 | 45.28 | 44.74 | 45.05 | 1,893,453 | +0.26(+0.58%) |
Sep 09, 2015 | 45.49 | 45.66 | 44.75 | 44.79 | 1,407,234 | +0.17(+0.38%) |
Sep 08, 2015 | 44.24 | 44.66 | 44.23 | 44.62 | 1,239,571 | +1.71(+3.99%) |
Sep 04, 2015 | 43.24 | 42.91 | 42.91 | 42.91 | 1,411,951 | -1.26(-2.86%) |
Sep 03, 2015 | 44.16 | 44.73 | 44.13 | 44.18 | 2,418,492 | +0.19(+0.42%) |
Sep 02, 2015 | 44.04 | 44.05 | 43.65 | 43.99 | 2,962,164 | +0.51(+1.16%) |
Sep 01, 2015 | 43.82 | 44.02 | 43.28 | 43.49 | 2,258,757 | -1.45(-3.22%) |
Aug 31, 2015 | 44.93 | 45.10 | 44.60 | 44.94 | 2,700,696 | -0.24(-0.52%) |
Aug 28, 2015 | 45.12 | 45.37 | 44.97 | 45.17 | 5,883,864 | -0.55(-1.20%) |
Aug 27, 2015 | 44.94 | 45.80 | 44.89 | 45.72 | 2,963,078 | +1.65(+3.75%) |
Aug 26, 2015 | 43.70 | 44.12 | 42.94 | 44.07 | 4,779,983 | +1.26(+2.95%) |
Aug 25, 2015 | 44.45 | 44.74 | 42.80 | 42.80 | 4,290,020 | +1.05(+2.52%) |
Aug 24, 2015 | 40.53 | 43.14 | 40.11 | 41.75 | 5,508,424 | -2.28(-5.18%) |
Aug 21, 2015 | 44.82 | 45.05 | 44.03 | 44.03 | 3,878,996 | -1.31(-2.90%) |
Aug 20, 2015 | 45.60 | 45.72 | 45.32 | 45.35 | 3,164,184 | -0.98(-2.11%) |
Aug 19, 2015 | 46.65 | 46.72 | 46.01 | 46.33 | 1,906,428 | -0.57(-1.22%) |
Aug 18, 2015 | 46.89 | 47.09 | 46.86 | 46.90 | 1,382,814 | -0.69(-1.45%) |
Aug 17, 2015 | 47.33 | 47.59 | 47.25 | 47.59 | 780,776 | -0.49(-1.02%) |
Aug 14, 2015 | 47.95 | 48.18 | 47.95 | 48.08 | 2,021,059 | +0.19(+0.40%) |
Aug 13, 2015 | 47.99 | 48.13 | 47.80 | 47.88 | 1,952,808 | +0.12(+0.25%) |
Aug 12, 2015 | 47.59 | 47.81 | 47.43 | 47.77 | 4,902,516 | -0.83(-1.72%) |
Aug 11, 2015 | 48.68 | 48.69 | 48.26 | 48.60 | 2,788,977 | -1.23(-2.47%) |
Aug 10, 2015 | 49.36 | 49.87 | 49.36 | 49.83 | 2,494,047 | +0.74(+1.51%) |
Aug 07, 2015 | 49.12 | 49.24 | 48.99 | 49.09 | 819,403 | +0.07(+0.14%) |
Aug 06, 2015 | 49.17 | 49.31 | 48.93 | 49.02 | 1,450,863 | -0.53(-1.07%) |
Aug 05, 2015 | 49.78 | 49.90 | 49.46 | 49.55 | 1,185,652 | +0.17(+0.34%) |
Aug 04, 2015 | 49.54 | 49.68 | 49.25 | 49.38 | 1,539,960 | +0.23(+0.46%) |
Aug 03, 2015 | 49.37 | 49.38 | 49.02 | 49.16 | 3,565,131 | -0.78(-1.55%) |
Jul 31, 2015 | 50.09 | 50.24 | 49.81 | 49.93 | 1,162,523 | +0.22(+0.44%) |
Jul 30, 2015 | 49.71 | 49.76 | 49.46 | 49.71 | 691,697 | -0.49(-0.97%) |
Jul 29, 2015 | 49.70 | 50.30 | 49.68 | 50.20 | 1,677,715 | +0.38(+0.76%) |
Jul 28, 2015 | 49.62 | 49.87 | 49.40 | 49.82 | 918,732 | +0.62(+1.27%) |
Jul 27, 2015 | 49.22 | 49.44 | 49.03 | 49.20 | 3,660,548 | -1.09(-2.16%) |
Jul 24, 2015 | 50.59 | 50.62 | 50.10 | 50.29 | 1,468,469 | -0.63(-1.24%) |
Jul 23, 2015 | 51.09 | 51.21 | 50.83 | 50.92 | 1,711,244 | -0.21(-0.41%) |
Jul 22, 2015 | 51.30 | 51.33 | 51.08 | 51.13 | 1,312,111 | -0.51(-1.00%) |
Jul 21, 2015 | 51.75 | 51.95 | 51.60 | 51.64 | 860,396 | +0.05(+0.10%) |
Jul 20, 2015 | 51.57 | 51.75 | 51.37 | 51.59 | 709,169 | -0.32(-0.62%) |
Jul 17, 2015 | 52.11 | 52.11 | 51.83 | 51.91 | 507,453 | +0.08(+0.15%) |
Jul 16, 2015 | 51.56 | 51.90 | 51.52 | 51.84 | 1,147,640 | +0.68(+1.33%) |
Jul 15, 2015 | 51.39 | 51.49 | 51.10 | 51.15 | 833,914 | -0.60(-1.16%) |
Jul 14, 2015 | 51.47 | 51.80 | 51.45 | 51.75 | 834,601 | -0.10(-0.19%) |
Jul 13, 2015 | 52.23 | 52.34 | 51.73 | 51.85 | 3,197,219 | +0.36(+0.70%) |
Jul 10, 2015 | 51.41 | 51.56 | 51.09 | 51.49 | 2,621,884 | +1.28(+2.55%) |
Jul 09, 2015 | 50.60 | 50.76 | 50.20 | 50.21 | 2,077,381 | +1.23(+2.51%) |
Jul 08, 2015 | 49.51 | 49.68 | 48.93 | 48.98 | 5,734,732 | -2.10(-4.11%) |
Jul 07, 2015 | 50.80 | 51.12 | 50.28 | 51.08 | 4,177,973 | -0.86(-1.65%) |
Jul 06, 2015 | 51.84 | 52.36 | 51.79 | 51.94 | 2,203,049 | -1.54(-2.88%) |
Jul 02, 2015 | 53.55 | 53.48 | 53.48 | 53.48 | 702,711 | +0.16(+0.30%) |
Jul 01, 2015 | 53.43 | 53.55 | 53.15 | 53.32 | 609,633 | +0.24(+0.46%) |
Jun 30, 2015 | 53.50 | 53.58 | 53.02 | 53.07 | 2,444,404 | +0.59(+1.12%) |
Jun 29, 2015 | 52.88 | 53.04 | 52.46 | 52.48 | 771,637 | -1.20(-2.24%) |
Jun 26, 2015 | 53.89 | 53.98 | 53.66 | 53.69 | 476,749 | -0.65(-1.19%) |
Jun 25, 2015 | 54.62 | 54.67 | 54.31 | 54.34 | 334,939 | -0.21(-0.38%) |
Jun 24, 2015 | 54.80 | 54.96 | 54.54 | 54.54 | 1,826,418 | -0.39(-0.72%) |
Jun 23, 2015 | 54.72 | 54.95 | 54.71 | 54.94 | 2,342,183 | +0.60(+1.11%) |
Jun 22, 2015 | 54.33 | 54.52 | 54.26 | 54.33 | 555,189 | +0.64(+1.20%) |
Jun 19, 2015 | 53.82 | 53.95 | 53.68 | 53.69 | 898,387 | -0.28(-0.51%) |
Jun 18, 2015 | 53.82 | 54.10 | 53.61 | 53.97 | 943,297 | +0.42(+0.78%) |
Jun 17, 2015 | 53.36 | 53.75 | 53.07 | 53.55 | 1,321,685 | +0.42(+0.79%) |
Jun 16, 2015 | 52.97 | 53.24 | 52.96 | 53.13 | 2,639,302 | -0.23(-0.42%) |
Jun 15, 2015 | 53.24 | 53.46 | 53.24 | 53.36 | 966,002 | -0.78(-1.44%) |
Jun 12, 2015 | 54.09 | 54.24 | 53.97 | 54.13 | 2,438,238 | +0.17(+0.31%) |
Jun 11, 2015 | 54.19 | 54.19 | 53.87 | 53.97 | 749,677 | -0.03(-0.06%) |
Jun 10, 2015 | 53.57 | 54.10 | 53.57 | 54.00 | 828,671 | +0.39(+0.73%) |
Jun 09, 2015 | 53.72 | 53.78 | 53.53 | 53.61 | 887,843 | -0.58(-1.07%) |
Jun 08, 2015 | 54.28 | 54.32 | 54.13 | 54.18 | 636,453 | -0.09(-0.17%) |
Jun 05, 2015 | 54.13 | 54.45 | 54.05 | 54.28 | 727,883 | -0.34(-0.63%) |
Jun 04, 2015 | 54.88 | 54.95 | 54.56 | 54.62 | 688,585 | -0.63(-1.14%) |
Jun 03, 2015 | 55.23 | 55.34 | 55.04 | 55.25 | 672,336 | +0.05(+0.09%) |
Jun 02, 2015 | 55.05 | 55.35 | 54.92 | 55.20 | 517,637 | -0.15(-0.27%) |
Jun 01, 2015 | 55.30 | 55.55 | 55.14 | 55.35 | 1,039,172 | +0.07(+0.12%) |
May 29, 2015 | 55.50 | 55.74 | 55.24 | 55.28 | 3,129,565 | -0.49(-0.87%) |
May 28, 2015 | 55.52 | 55.95 | 55.52 | 55.77 | 4,163,533 | -0.95(-1.67%) |
May 27, 2015 | 56.45 | 56.75 | 56.38 | 56.71 | 1,829,121 | -0.13(-0.22%) |
May 26, 2015 | 57.28 | 57.28 | 56.70 | 56.84 | 719,570 | -0.44(-0.77%) |
May 22, 2015 | 57.21 | 57.28 | 57.28 | 57.28 | 1,457,461 | +0.62(+1.09%) |
May 21, 2015 | 56.49 | 56.71 | 56.38 | 56.66 | 1,894,764 | -0.08(-0.13%) |
May 20, 2015 | 56.74 | 56.86 | 56.49 | 56.74 | 2,589,539 | -0.09(-0.15%) |
May 19, 2015 | 56.80 | 56.87 | 56.70 | 56.83 | 1,026,695 | +0.37(+0.66%) |
May 18, 2015 | 56.65 | 56.65 | 56.44 | 56.45 | 1,658,521 | -0.48(-0.84%) |
May 15, 2015 | 56.53 | 56.93 | 56.46 | 56.93 | 1,373,601 | +0.47(+0.83%) |
May 14, 2015 | 56.31 | 56.51 | 56.19 | 56.46 | 580,178 | +0.46(+0.81%) |
May 13, 2015 | 56.16 | 56.30 | 55.97 | 56.01 | 1,628,552 | +0.09(+0.16%) |
May 12, 2015 | 55.79 | 56.01 | 55.63 | 55.91 | 1,147,149 | -0.23(-0.41%) |
May 11, 2015 | 56.44 | 56.67 | 56.13 | 56.14 | 948,324 | -0.55(-0.97%) |
May 08, 2015 | 56.55 | 56.87 | 56.55 | 56.69 | 2,703,299 | +0.67(+1.20%) |
May 07, 2015 | 55.77 | 56.03 | 55.65 | 56.02 | 1,832,544 | -0.19(-0.34%) |
May 06, 2015 | 56.73 | 56.85 | 56.10 | 56.21 | 1,760,019 | -0.70(-1.24%) |
May 05, 2015 | 57.31 | 57.39 | 56.84 | 56.91 | 1,420,071 | -0.94(-1.62%) |
May 04, 2015 | 57.51 | 57.91 | 57.43 | 57.85 | 560,954 | +0.49(+0.86%) |
May 01, 2015 | 57.21 | 57.46 | 57.04 | 57.36 | 787,553 | +0.33(+0.59%) |
Apr 30, 2015 | 57.29 | 57.42 | 56.99 | 57.02 | 1,040,872 | -0.75(-1.30%) |
Apr 29, 2015 | 57.78 | 57.93 | 57.57 | 57.78 | 1,386,621 | -0.69(-1.18%) |
Apr 28, 2015 | 58.45 | 58.53 | 58.19 | 58.47 | 1,726,599 | -0.03(-0.05%) |
Apr 27, 2015 | 58.50 | 58.55 | 58.34 | 58.50 | 1,180,002 | +0.31(+0.53%) |
Apr 24, 2015 | 58.35 | 58.35 | 58.14 | 58.19 | 930,759 | +0.07(+0.12%) |
Apr 23, 2015 | 57.88 | 58.24 | 57.70 | 58.12 | 1,730,381 | +0.24(+0.42%) |
Apr 22, 2015 | 57.83 | 57.91 | 57.60 | 57.88 | 1,162,510 | +0.59(+1.02%) |
Apr 21, 2015 | 57.43 | 57.54 | 57.25 | 57.29 | 1,337,004 | +0.40(+0.71%) |
Apr 20, 2015 | 56.80 | 57.01 | 56.65 | 56.89 | 867,165 | +0.08(+0.15%) |
Apr 17, 2015 | 56.61 | 56.91 | 56.39 | 56.80 | 1,992,843 | -0.99(-1.71%) |
Apr 16, 2015 | 57.49 | 57.99 | 57.38 | 57.79 | 2,371,042 | +0.49(+0.85%) |
Apr 15, 2015 | 57.03 | 57.33 | 57.01 | 57.31 | 1,520,813 | +0.14(+0.25%) |
Apr 14, 2015 | 57.12 | 57.30 | 56.92 | 57.16 | 1,628,779 | -0.03(-0.06%) |
Apr 13, 2015 | 57.44 | 57.65 | 57.16 | 57.20 | 1,842,597 | -0.03(-0.04%) |
Apr 10, 2015 | 57.04 | 57.29 | 56.88 | 57.22 | 937,636 | -0.01(-0.01%) |
Apr 09, 2015 | 56.72 | 57.38 | 56.72 | 57.23 | 2,058,703 | +0.97(+1.73%) |
Apr 08, 2015 | 56.27 | 56.45 | 56.03 | 56.26 | 1,773,322 | +1.32(+2.41%) |
Apr 07, 2015 | 55.09 | 55.20 | 54.94 | 54.94 | 612,592 | -0.18(-0.32%) |
Apr 06, 2015 | 54.94 | 55.36 | 54.88 | 55.11 | 1,360,361 | +0.44(+0.81%) |
Apr 02, 2015 | 54.36 | 54.67 | 54.67 | 54.67 | 801,352 | +0.57(+1.05%) |
Apr 01, 2015 | 53.92 | 54.12 | 53.82 | 54.10 | 1,440,556 | +0.52(+0.97%) |
Mar 31, 2015 | 53.53 | 53.68 | 53.39 | 53.58 | 500,465 | -0.27(-0.50%) |
Mar 30, 2015 | 53.60 | 53.92 | 53.40 | 53.85 | 652,297 | +0.87(+1.64%) |
Mar 27, 2015 | 52.87 | 53.08 | 52.81 | 52.98 | 659,254 | +0.25(+0.48%) |
Mar 26, 2015 | 52.79 | 52.84 | 52.52 | 52.73 | 660,096 | -0.09(-0.17%) |
Mar 25, 2015 | 53.38 | 53.50 | 52.82 | 52.82 | 722,966 | -0.64(-1.19%) |
Mar 24, 2015 | 53.36 | 53.46 | 53.30 | 53.46 | 2,122,134 | +0.07(+0.13%) |
Mar 23, 2015 | 53.56 | 53.56 | 53.23 | 53.39 | 1,125,995 | +0.01(+0.02%) |
Mar 20, 2015 | 53.17 | 53.49 | 53.16 | 53.38 | 1,919,945 | +0.38(+0.71%) |
Mar 19, 2015 | 53.06 | 53.06 | 52.75 | 53.00 | 2,373,782 | -0.29(-0.55%) |
Mar 18, 2015 | 52.38 | 53.49 | 52.22 | 53.30 | 1,183,920 | +0.90(+1.71%) |
Mar 17, 2015 | 52.04 | 52.43 | 51.97 | 52.40 | 1,371,687 | +0.28(+0.54%) |
Mar 16, 2015 | 51.85 | 52.17 | 51.84 | 52.12 | 940,398 | +0.65(+1.26%) |
Mar 13, 2015 | 51.66 | 51.66 | 51.30 | 51.47 | 1,634,686 | -0.48(-0.92%) |
Mar 12, 2015 | 51.99 | 52.15 | 51.90 | 51.95 | 1,224,842 | +0.43(+0.83%) |
Mar 11, 2015 | 51.39 | 51.56 | 51.36 | 51.52 | 1,154,611 | +0.29(+0.57%) |
Mar 10, 2015 | 51.48 | 51.59 | 51.22 | 51.23 | 888,222 | -1.06(-2.03%) |
Mar 09, 2015 | 52.40 | 52.43 | 52.25 | 52.29 | 621,661 | -0.05(-0.10%) |
Mar 06, 2015 | 52.71 | 52.76 | 52.17 | 52.34 | 1,463,627 | -0.49(-0.93%) |
Mar 05, 2015 | 52.97 | 52.99 | 52.74 | 52.84 | 749,499 | -0.13(-0.25%) |
Mar 04, 2015 | 52.81 | 53.33 | 52.75 | 52.97 | 913,157 | -0.36(-0.68%) |
Mar 03, 2015 | 53.49 | 53.50 | 53.29 | 53.33 | 861,676 | -0.33(-0.61%) |
Mar 02, 2015 | 53.55 | 53.68 | 53.40 | 53.66 | 1,625,740 | +0.22(+0.41%) |
Feb 27, 2015 | 53.55 | 53.67 | 53.43 | 53.44 | 980,026 | -0.09(-0.16%) |
Feb 26, 2015 | 53.67 | 53.69 | 53.44 | 53.53 | 724,511 | +0.15(+0.27%) |
Feb 25, 2015 | 53.48 | 53.54 | 53.37 | 53.38 | 4,394,239 | -0.09(-0.17%) |
Feb 24, 2015 | 53.22 | 53.59 | 52.98 | 53.47 | 4,126,912 | +0.55(+1.04%) |
Feb 23, 2015 | 53.00 | 53.16 | 52.82 | 52.92 | 582,431 | -0.38(-0.71%) |
Feb 20, 2015 | 53.04 | 53.37 | 52.85 | 53.30 | 1,295,604 | +0.26(+0.49%) |
Feb 19, 2015 | 53.10 | 53.22 | 52.92 | 53.04 | 510,680 | -0.14(-0.27%) |
Feb 18, 2015 | 53.10 | 53.25 | 52.88 | 53.18 | 436,610 | +0.01(+0.02%) |
Feb 17, 2015 | 53.26 | 53.30 | 52.98 | 53.17 | 881,875 | -0.13(-0.24%) |
Feb 13, 2015 | 53.12 | 53.30 | 53.30 | 53.30 | 1,673,297 | +0.41(+0.78%) |
Feb 12, 2015 | 52.64 | 52.93 | 52.58 | 52.89 | 1,234,586 | +0.63(+1.20%) |
Feb 11, 2015 | 52.16 | 52.38 | 52.04 | 52.26 | 719,862 | -0.18(-0.35%) |
Feb 10, 2015 | 52.47 | 52.54 | 52.28 | 52.44 | 614,187 | +0.10(+0.19%) |
Feb 09, 2015 | 52.45 | 52.46 | 52.25 | 52.34 | 450,304 | -0.23(-0.45%) |
Feb 06, 2015 | 52.89 | 52.89 | 52.44 | 52.58 | 1,538,717 | -0.66(-1.24%) |
Feb 05, 2015 | 52.97 | 53.27 | 52.89 | 53.24 | 890,832 | -0.03(-0.05%) |
Feb 04, 2015 | 53.58 | 53.65 | 53.12 | 53.26 | 5,855,353 | +0.07(+0.13%) |
Feb 03, 2015 | 52.89 | 53.23 | 52.66 | 53.20 | 3,984,682 | +0.52(+0.99%) |
Feb 02, 2015 | 52.48 | 52.79 | 52.29 | 52.68 | 1,376,825 | +0.85(+1.63%) |
Jan 30, 2015 | 52.28 | 52.36 | 51.80 | 51.83 | 2,150,825 | -1.11(-2.09%) |
Jan 29, 2015 | 52.92 | 52.96 | 52.48 | 52.94 | 1,148,174 | +0.12(+0.22%) |
Jan 28, 2015 | 53.31 | 53.42 | 52.74 | 52.82 | 963,005 | -0.39(-0.72%) |
Jan 27, 2015 | 53.19 | 53.35 | 53.02 | 53.20 | 1,518,630 | -0.38(-0.70%) |
Jan 26, 2015 | 53.48 | 53.65 | 53.29 | 53.58 | 1,415,992 | +0.14(+0.27%) |
Jan 23, 2015 | 53.47 | 53.61 | 53.42 | 53.44 | 1,040,287 | -0.06(-0.11%) |
Jan 22, 2015 | 52.98 | 53.60 | 52.71 | 53.50 | 4,112,272 | +0.69(+1.32%) |
Jan 21, 2015 | 52.39 | 52.80 | 52.26 | 52.80 | 3,097,394 | +0.93(+1.79%) |
Jan 20, 2015 | 51.76 | 51.94 | 51.72 | 51.87 | 1,444,747 | -0.18(-0.34%) |
Jan 16, 2015 | 51.50 | 52.07 | 51.47 | 52.05 | 1,403,202 | +0.18(+0.34%) |
Jan 15, 2015 | 52.12 | 52.28 | 51.86 | 51.87 | 2,638,362 | +0.44(+0.86%) |
Jan 14, 2015 | 51.37 | 51.48 | 51.04 | 51.43 | 2,194,235 | -0.26(-0.50%) |
Jan 13, 2015 | 51.87 | 52.11 | 51.36 | 51.69 | 924,921 | +0.47(+0.92%) |
Jan 12, 2015 | 51.40 | 51.56 | 51.16 | 51.22 | 817,454 | -0.15(-0.29%) |
Jan 09, 2015 | 51.48 | 51.58 | 51.21 | 51.37 | 3,076,538 | -0.03(-0.06%) |
Jan 08, 2015 | 51.04 | 51.51 | 51.00 | 51.40 | 2,452,162 | +0.87(+1.72%) |
Jan 07, 2015 | 50.23 | 50.54 | 50.20 | 50.53 | 1,000,758 | +0.87(+1.75%) |
Jan 06, 2015 | 49.90 | 50.10 | 49.43 | 49.66 | 867,092 | -0.52(-1.03%) |
Jan 05, 2015 | 50.74 | 50.74 | 50.13 | 50.18 | 733,433 | -0.58(-1.14%) |