Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 24.29 | 24.55 | 24.06 | 24.52 | 22,258 | +0.61(+2.56%) |
Feb 26, 2016 | 24.35 | 24.78 | 23.53 | 23.91 | 35,624 | -0.03(-0.12%) |
Feb 25, 2016 | 24.06 | 24.06 | 22.96 | 23.94 | 12,226 | +0.06(+0.24%) |
Feb 24, 2016 | 22.28 | 23.91 | 21.87 | 23.88 | 10,615 | +0.93(+4.07%) |
Feb 23, 2016 | 24.11 | 24.11 | 22.89 | 22.95 | 36,739 | -1.17(-4.84%) |
Feb 22, 2016 | 24.06 | 24.34 | 23.59 | 24.11 | 21,357 | +1.28(+5.62%) |
Feb 19, 2016 | 22.98 | 22.98 | 22.13 | 22.83 | 12,243 | -0.42(-1.82%) |
Feb 18, 2016 | 23.33 | 23.33 | 22.16 | 23.25 | 20,485 | +0.28(+1.21%) |
Feb 17, 2016 | 22.63 | 23.12 | 21.87 | 22.98 | 31,300 | +1.45(+6.71%) |
Feb 16, 2016 | 20.12 | 22.06 | 20.12 | 21.53 | 23,407 | +1.91(+9.72%) |
Feb 12, 2016 | 18.95 | 19.62 | 19.62 | 19.62 | 9,842 | +0.73(+3.86%) |
Feb 11, 2016 | 18.95 | 19.70 | 18.40 | 18.89 | 12,051 | -0.38(-1.97%) |
Feb 10, 2016 | 18.95 | 20.96 | 18.89 | 19.27 | 13,083 | +0.17(+0.92%) |
Feb 09, 2016 | 19.45 | 20.11 | 18.38 | 19.10 | 43,962 | -1.31(-6.43%) |
Feb 08, 2016 | 23.04 | 23.06 | 19.68 | 20.41 | 67,862 | -3.03(-12.94%) |
Feb 05, 2016 | 23.50 | 24.27 | 23.11 | 23.44 | 33,021 | -0.61(-2.55%) |
Feb 04, 2016 | 23.24 | 24.49 | 23.24 | 24.06 | 8,471 | +0.18(+0.73%) |
Feb 03, 2016 | 25.19 | 25.51 | 22.63 | 23.88 | 22,005 | -0.41(-1.68%) |
Feb 02, 2016 | 25.08 | 25.72 | 23.62 | 24.29 | 39,903 | -0.73(-2.91%) |
Feb 01, 2016 | 24.96 | 25.46 | 23.76 | 25.02 | 66,971 | -0.38(-1.49%) |
Jan 29, 2016 | 26.07 | 27.00 | 24.79 | 25.40 | 39,080 | -0.06(-0.23%) |
Jan 28, 2016 | 25.34 | 26.21 | 24.76 | 25.46 | 66,569 | +1.08(+4.43%) |
Jan 27, 2016 | 24.35 | 24.79 | 23.30 | 24.38 | 63,677 | -0.26(-1.07%) |
Jan 26, 2016 | 23.97 | 24.67 | 22.74 | 24.64 | 30,124 | +1.57(+6.83%) |
Jan 25, 2016 | 24.06 | 25.11 | 22.96 | 23.06 | 26,056 | -1.69(-6.83%) |
Jan 22, 2016 | 23.33 | 24.78 | 22.19 | 24.76 | 57,958 | +3.27(+15.20%) |
Jan 21, 2016 | 19.59 | 21.77 | 19.59 | 21.49 | 20,106 | +2.25(+11.67%) |
Jan 20, 2016 | 21.20 | 21.20 | 18.45 | 19.24 | 50,644 | -2.13(-9.96%) |
Jan 19, 2016 | 24.52 | 24.52 | 20.56 | 21.37 | 21,065 | -1.87(-8.03%) |
Jan 15, 2016 | 22.45 | 23.24 | 23.24 | 23.24 | 13,649 | -1.69(-6.78%) |
Jan 14, 2016 | 22.54 | 24.93 | 22.48 | 24.93 | 16,074 | +2.19(+9.62%) |
Jan 13, 2016 | 23.76 | 25.25 | 22.04 | 22.74 | 30,412 | -0.76(-3.23%) |
Jan 12, 2016 | 26.24 | 26.24 | 23.04 | 23.50 | 19,520 | -1.66(-6.60%) |
Jan 11, 2016 | 27.99 | 29.83 | 25.08 | 25.16 | 29,145 | -2.01(-7.40%) |
Jan 08, 2016 | 29.16 | 29.16 | 27.00 | 27.18 | 9,424 | +0.00(+0.00%) |
Jan 07, 2016 | 29.16 | 29.16 | 27.18 | 27.18 | 18,092 | -2.01(-6.89%) |
Jan 06, 2016 | 30.70 | 30.91 | 28.72 | 29.19 | 26,345 | -2.51(-7.91%) |
Jan 05, 2016 | 32.02 | 33.21 | 30.85 | 31.69 | 6,027 | -0.00(-0.01%) |
Jan 04, 2016 | 31.17 | 31.72 | 30.33 | 31.70 | 13,521 | +0.67(+2.15%) |
Dec 31, 2015 | 29.41 | 31.03 | 31.03 | 31.03 | 6,252 | +1.59(+5.39%) |
Dec 30, 2015 | 29.23 | 29.44 | 28.77 | 29.44 | 4,580 | -0.47(-1.58%) |
Dec 29, 2015 | 30.08 | 30.61 | 29.58 | 29.91 | 5,891 | -0.17(-0.56%) |
Dec 28, 2015 | 30.78 | 31.75 | 29.26 | 30.08 | 15,881 | -1.47(-4.67%) |
Dec 24, 2015 | 30.75 | 31.56 | 31.56 | 31.56 | 33,204 | +0.64(+2.07%) |
Dec 23, 2015 | 29.47 | 31.04 | 29.47 | 30.92 | 18,609 | +2.09(+7.24%) |
Dec 22, 2015 | 27.61 | 30.00 | 27.45 | 28.83 | 22,706 | +1.61(+5.93%) |
Dec 21, 2015 | 25.66 | 27.30 | 25.51 | 27.22 | 18,392 | +1.42(+5.50%) |
Dec 18, 2015 | 24.79 | 26.15 | 24.79 | 25.80 | 8,435 | +0.00(+0.00%) |
Dec 17, 2015 | 25.58 | 26.55 | 25.46 | 25.80 | 9,525 | -1.20(-4.43%) |
Dec 16, 2015 | 24.88 | 27.05 | 24.88 | 26.99 | 12,053 | +1.53(+6.01%) |
Dec 15, 2015 | 25.41 | 25.74 | 24.86 | 25.46 | 7,967 | +0.31(+1.22%) |
Dec 14, 2015 | 26.44 | 26.44 | 24.35 | 25.16 | 16,294 | -0.86(-3.32%) |
Dec 11, 2015 | 27.83 | 27.83 | 25.85 | 26.02 | 8,603 | -2.67(-9.31%) |
Dec 10, 2015 | 29.50 | 29.58 | 28.49 | 28.69 | 11,272 | -0.78(-2.64%) |
Dec 09, 2015 | 25.94 | 29.47 | 25.94 | 29.47 | 10,537 | +2.62(+9.74%) |
Dec 08, 2015 | 25.46 | 27.52 | 24.93 | 26.85 | 16,645 | +0.95(+3.65%) |
Dec 07, 2015 | 28.41 | 28.91 | 24.91 | 25.91 | 74,562 | -3.48(-11.84%) |
Dec 04, 2015 | 31.08 | 31.08 | 28.77 | 29.39 | 13,481 | -2.06(-6.55%) |
Dec 03, 2015 | 32.98 | 32.98 | 30.99 | 31.45 | 15,867 | -1.47(-4.48%) |
Dec 02, 2015 | 33.81 | 33.81 | 32.45 | 32.92 | 7,286 | -1.50(-4.37%) |
Dec 01, 2015 | 34.78 | 34.78 | 33.70 | 34.42 | 7,035 | -0.64(-1.83%) |
Nov 30, 2015 | 35.34 | 36.04 | 34.77 | 35.06 | 4,455 | +0.33(+0.96%) |
Nov 27, 2015 | 35.69 | 35.69 | 34.73 | 34.73 | 3,768 | -0.70(-1.96%) |
Nov 25, 2015 | 34.95 | 35.42 | 35.42 | 35.42 | 2,443 | -0.08(-0.24%) |
Nov 24, 2015 | 34.92 | 36.04 | 34.03 | 35.51 | 3,021 | +0.58(+1.67%) |
Nov 23, 2015 | 35.90 | 35.90 | 33.42 | 34.92 | 15,631 | -0.14(-0.40%) |
Nov 20, 2015 | 36.92 | 36.92 | 34.48 | 35.06 | 15,197 | -1.64(-4.47%) |
Nov 19, 2015 | 36.59 | 37.07 | 35.87 | 36.70 | 6,681 | -0.33(-0.90%) |
Nov 18, 2015 | 36.18 | 37.85 | 36.18 | 37.04 | 2,064 | +0.19(+0.53%) |
Nov 17, 2015 | 37.60 | 37.60 | 36.84 | 36.84 | 499 | -0.24(-0.64%) |
Nov 16, 2015 | 37.17 | 37.34 | 36.62 | 37.08 | 2,486 | +1.15(+3.21%) |
Nov 13, 2015 | 36.18 | 36.26 | 34.23 | 35.93 | 8,553 | -0.22(-0.62%) |
Nov 12, 2015 | 36.20 | 36.73 | 35.62 | 36.15 | 10,043 | -1.28(-3.42%) |
Nov 11, 2015 | 38.32 | 38.32 | 36.79 | 37.43 | 6,572 | -1.06(-2.76%) |
Nov 10, 2015 | 38.82 | 38.82 | 37.74 | 38.49 | 1,756 | -0.11(-0.28%) |
Nov 09, 2015 | 38.96 | 38.96 | 38.29 | 38.60 | 4,286 | -0.67(-1.70%) |
Nov 06, 2015 | 39.82 | 39.96 | 39.04 | 39.27 | 6,690 | -0.28(-0.70%) |
Nov 05, 2015 | 40.21 | 40.63 | 39.32 | 39.54 | 6,071 | -1.09(-2.67%) |
Nov 04, 2015 | 41.85 | 41.85 | 39.85 | 40.63 | 14,827 | -1.59(-3.76%) |
Nov 03, 2015 | 41.19 | 42.55 | 41.19 | 42.21 | 6,595 | +1.59(+3.90%) |
Nov 02, 2015 | 40.02 | 41.20 | 39.63 | 40.63 | 4,608 | +0.56(+1.39%) |
Oct 30, 2015 | 39.46 | 40.24 | 38.50 | 40.07 | 2,866 | +0.61(+1.55%) |
Oct 29, 2015 | 38.26 | 39.49 | 38.26 | 39.46 | 2,806 | +1.22(+3.20%) |
Oct 28, 2015 | 36.43 | 38.40 | 36.43 | 38.24 | 7,284 | +2.11(+5.86%) |
Oct 27, 2015 | 37.51 | 37.51 | 35.88 | 36.12 | 6,273 | -1.25(-3.35%) |
Oct 26, 2015 | 38.85 | 38.85 | 37.29 | 37.37 | 6,737 | -1.36(-3.52%) |
Oct 23, 2015 | 41.90 | 41.90 | 38.24 | 38.74 | 3,969 | -0.39(-1.00%) |
Oct 22, 2015 | 40.43 | 40.43 | 38.40 | 39.13 | 13,090 | -1.34(-3.30%) |
Oct 21, 2015 | 41.71 | 41.71 | 40.41 | 40.46 | 319 | -0.86(-2.09%) |
Oct 20, 2015 | 41.55 | 41.83 | 41.27 | 41.32 | 2,802 | +0.28(+0.68%) |
Oct 19, 2015 | 42.13 | 42.13 | 40.82 | 41.05 | 3,324 | -1.09(-2.58%) |
Oct 16, 2015 | 41.38 | 42.27 | 41.26 | 42.13 | 12,110 | +0.56(+1.34%) |
Oct 15, 2015 | 40.77 | 41.74 | 40.29 | 41.57 | 5,398 | +0.50(+1.22%) |
Oct 14, 2015 | 40.74 | 41.07 | 39.85 | 41.07 | 22,898 | +0.28(+0.68%) |
Oct 13, 2015 | 41.99 | 41.99 | 40.77 | 40.80 | 28,165 | -0.89(-2.14%) |
Oct 12, 2015 | 42.41 | 42.41 | 41.38 | 41.69 | 5,086 | -0.85(-2.00%) |
Oct 09, 2015 | 43.13 | 43.13 | 42.52 | 42.53 | 2,510 | -0.71(-1.64%) |
Oct 08, 2015 | 42.35 | 43.24 | 41.74 | 43.24 | 1,931 | +1.00(+2.37%) |
Oct 07, 2015 | 42.02 | 42.44 | 41.63 | 42.24 | 3,720 | +1.09(+2.64%) |
Oct 06, 2015 | 42.44 | 43.33 | 40.95 | 41.16 | 6,730 | -0.79(-1.89%) |
Oct 05, 2015 | 40.15 | 42.35 | 40.15 | 41.95 | 7,695 | +2.37(+5.98%) |
Oct 02, 2015 | 38.11 | 39.58 | 38.11 | 39.58 | 1,254 | +1.78(+4.70%) |
Oct 01, 2015 | 37.05 | 37.94 | 36.33 | 37.81 | 4,014 | +1.88(+5.24%) |
Sep 30, 2015 | 32.96 | 38.53 | 31.99 | 35.92 | 38,897 | +3.63(+11.25%) |
Sep 29, 2015 | 35.22 | 36.08 | 32.29 | 32.29 | 45,445 | -2.96(-8.40%) |
Sep 28, 2015 | 37.40 | 37.40 | 34.85 | 35.25 | 7,496 | -3.09(-8.07%) |
Sep 25, 2015 | 39.04 | 40.99 | 37.00 | 38.34 | 44,273 | -0.27(-0.69%) |
Sep 24, 2015 | 38.40 | 38.78 | 36.76 | 38.61 | 17,388 | -0.30(-0.76%) |
Sep 23, 2015 | 41.87 | 41.87 | 38.37 | 38.91 | 21,479 | -2.15(-5.24%) |
Sep 22, 2015 | 43.40 | 43.43 | 40.95 | 41.06 | 3,610 | -1.10(-2.62%) |
Sep 21, 2015 | 42.37 | 43.70 | 41.06 | 42.17 | 2,434 | +1.21(+2.96%) |
Sep 18, 2015 | 42.22 | 42.22 | 40.95 | 40.95 | 3,904 | -1.47(-3.46%) |
Sep 17, 2015 | 41.49 | 43.11 | 41.49 | 42.42 | 3,937 | +0.85(+2.04%) |
Sep 16, 2015 | 41.17 | 41.68 | 41.17 | 41.57 | 3,203 | +0.51(+1.25%) |
Sep 15, 2015 | 41.82 | 41.95 | 41.04 | 41.06 | 2,826 | +0.00(+0.00%) |
Sep 14, 2015 | 41.71 | 42.54 | 41.06 | 41.06 | 5,298 | -0.40(-0.97%) |
Sep 11, 2015 | 43.22 | 43.48 | 41.33 | 41.47 | 8,365 | -2.18(-4.99%) |
Sep 10, 2015 | 43.38 | 43.65 | 43.34 | 43.65 | 2,590 | +0.08(+0.19%) |
Sep 09, 2015 | 44.40 | 44.94 | 43.43 | 43.56 | 13,380 | -0.88(-1.99%) |
Sep 08, 2015 | 44.67 | 44.75 | 44.37 | 44.45 | 3,669 | -0.01(-0.01%) |
Sep 04, 2015 | 45.21 | 44.45 | 44.45 | 44.45 | 2,601 | -0.24(-0.54%) |
Sep 03, 2015 | 44.71 | 45.61 | 44.05 | 44.70 | 13,505 | +0.65(+1.47%) |
Sep 02, 2015 | 44.75 | 44.94 | 43.81 | 44.05 | 7,955 | +0.13(+0.31%) |
Sep 01, 2015 | 44.67 | 46.15 | 43.89 | 43.91 | 7,302 | -2.18(-4.72%) |
Aug 31, 2015 | 45.74 | 46.28 | 44.70 | 46.09 | 6,316 | -0.19(-0.41%) |
Aug 28, 2015 | 46.28 | 46.28 | 44.80 | 46.28 | 7,648 | +0.03(+0.06%) |
Aug 27, 2015 | 44.40 | 47.98 | 44.40 | 46.26 | 17,390 | +2.72(+6.24%) |
Aug 26, 2015 | 42.89 | 44.27 | 41.57 | 43.54 | 11,790 | +3.15(+7.79%) |
Aug 25, 2015 | 41.20 | 42.29 | 40.39 | 40.39 | 9,507 | -0.24(-0.60%) |
Aug 24, 2015 | 41.84 | 44.29 | 39.82 | 40.63 | 22,873 | -1.53(-3.64%) |
Aug 21, 2015 | 43.41 | 43.62 | 42.17 | 42.17 | 11,761 | -1.24(-2.85%) |
Aug 20, 2015 | 45.18 | 45.18 | 43.40 | 43.40 | 12,475 | -1.61(-3.59%) |
Aug 19, 2015 | 46.20 | 46.20 | 44.65 | 45.02 | 7,605 | -0.94(-2.05%) |
Aug 18, 2015 | 46.44 | 46.50 | 45.74 | 45.96 | 2,916 | -0.65(-1.39%) |
Aug 17, 2015 | 45.21 | 46.63 | 45.21 | 46.61 | 1,454 | +1.23(+2.72%) |
Aug 14, 2015 | 45.64 | 45.83 | 45.18 | 45.37 | 30,586 | +0.27(+0.61%) |
Aug 13, 2015 | 46.20 | 46.20 | 44.40 | 45.10 | 3,883 | -1.08(-2.33%) |
Aug 12, 2015 | 44.94 | 46.31 | 44.56 | 46.17 | 8,837 | +1.40(+3.12%) |
Aug 11, 2015 | 44.91 | 45.07 | 43.81 | 44.78 | 6,997 | -0.27(-0.60%) |
Aug 10, 2015 | 43.27 | 45.04 | 43.27 | 45.04 | 17,751 | +1.96(+4.56%) |
Aug 07, 2015 | 43.56 | 44.00 | 41.76 | 43.08 | 7,292 | -0.26(-0.60%) |
Aug 06, 2015 | 43.73 | 43.81 | 41.14 | 43.34 | 10,126 | -0.68(-1.55%) |
Aug 05, 2015 | 48.14 | 48.79 | 43.97 | 44.02 | 17,723 | -3.38(-7.12%) |
Aug 04, 2015 | 48.53 | 48.54 | 47.40 | 47.40 | 6,639 | -0.87(-1.80%) |
Aug 03, 2015 | 49.43 | 49.83 | 48.09 | 48.27 | 14,207 | -1.51(-3.04%) |
Jul 31, 2015 | 50.05 | 51.56 | 49.51 | 49.78 | 7,619 | -0.65(-1.28%) |
Jul 30, 2015 | 50.80 | 51.15 | 49.92 | 50.43 | 7,822 | -0.43(-0.85%) |
Jul 29, 2015 | 51.06 | 52.34 | 49.30 | 50.86 | 12,578 | +1.02(+2.05%) |
Jul 28, 2015 | 48.79 | 50.99 | 48.35 | 49.83 | 10,488 | +1.50(+3.11%) |
Jul 27, 2015 | 47.17 | 48.76 | 47.01 | 48.33 | 25,898 | +0.79(+1.65%) |
Jul 24, 2015 | 47.68 | 48.06 | 47.22 | 47.55 | 12,433 | +0.32(+0.68%) |
Jul 23, 2015 | 46.52 | 47.84 | 46.52 | 47.22 | 8,884 | +0.16(+0.34%) |
Jul 22, 2015 | 48.87 | 48.87 | 46.66 | 47.06 | 16,334 | -1.78(-3.64%) |
Jul 21, 2015 | 48.92 | 49.78 | 48.44 | 48.84 | 7,754 | -0.05(-0.11%) |
Jul 20, 2015 | 50.43 | 50.43 | 48.68 | 48.89 | 9,519 | -1.53(-3.04%) |
Jul 17, 2015 | 51.18 | 52.26 | 49.97 | 50.43 | 6,926 | -0.86(-1.68%) |
Jul 16, 2015 | 52.69 | 52.69 | 51.26 | 51.29 | 9,961 | -0.94(-1.80%) |
Jul 15, 2015 | 53.33 | 53.33 | 52.09 | 52.23 | 12,378 | -1.16(-2.17%) |
Jul 14, 2015 | 53.74 | 53.74 | 53.06 | 53.39 | 14,467 | +0.62(+1.17%) |
Jul 13, 2015 | 52.55 | 54.09 | 51.80 | 52.77 | 4,065 | +0.83(+1.61%) |
Jul 10, 2015 | 50.94 | 52.09 | 50.94 | 51.93 | 4,552 | +1.09(+2.14%) |
Jul 09, 2015 | 51.66 | 51.69 | 50.83 | 50.84 | 1,283 | +0.31(+0.61%) |
Jul 08, 2015 | 49.59 | 52.07 | 49.59 | 50.53 | 3,910 | -1.53(-2.95%) |
Jul 07, 2015 | 50.78 | 52.07 | 49.70 | 52.07 | 4,100 | +0.19(+0.36%) |
Jul 06, 2015 | 52.63 | 52.63 | 51.58 | 51.88 | 4,733 | -0.65(-1.23%) |
Jul 02, 2015 | 52.82 | 52.53 | 52.53 | 52.53 | 7,915 | +1.00(+1.93%) |
Jul 01, 2015 | 52.77 | 53.14 | 51.42 | 51.53 | 10,569 | -1.91(-3.58%) |
Jun 30, 2015 | 54.27 | 54.27 | 52.71 | 53.44 | 6,126 | -0.21(-0.39%) |
Jun 29, 2015 | 54.73 | 55.00 | 53.44 | 53.65 | 12,449 | -1.14(-2.08%) |
Jun 26, 2015 | 55.03 | 55.03 | 54.38 | 54.79 | 4,466 | +0.19(+0.35%) |
Jun 25, 2015 | 56.10 | 56.10 | 54.60 | 54.60 | 5,396 | -1.00(-1.79%) |
Jun 24, 2015 | 56.00 | 57.17 | 55.59 | 55.59 | 12,572 | -0.38(-0.67%) |
Jun 23, 2015 | 56.21 | 56.21 | 55.67 | 55.97 | 7,568 | +0.11(+0.19%) |
Jun 22, 2015 | 56.02 | 56.04 | 55.62 | 55.86 | 3,539 | +0.62(+1.12%) |
Jun 19, 2015 | 55.19 | 55.70 | 55.19 | 55.24 | 4,055 | -0.85(-1.51%) |
Jun 18, 2015 | 56.78 | 58.07 | 55.81 | 56.09 | 7,833 | -0.09(-0.15%) |
Jun 17, 2015 | 57.53 | 57.53 | 55.16 | 56.18 | 4,941 | +0.45(+0.81%) |
Jun 16, 2015 | 56.45 | 56.61 | 55.43 | 55.73 | 9,248 | -0.43(-0.77%) |
Jun 15, 2015 | 55.32 | 56.16 | 55.32 | 56.16 | 1,456 | +0.91(+1.66%) |
Jun 12, 2015 | 55.27 | 55.27 | 54.62 | 55.24 | 3,342 | -0.18(-0.32%) |
Jun 11, 2015 | 55.62 | 55.62 | 55.27 | 55.42 | 8,058 | -0.09(-0.17%) |
Jun 10, 2015 | 56.29 | 56.29 | 55.38 | 55.51 | 5,865 | -0.16(-0.29%) |
Jun 09, 2015 | 55.70 | 55.83 | 55.67 | 55.67 | 5,899 | -0.08(-0.14%) |
Jun 08, 2015 | 56.64 | 56.64 | 55.57 | 55.75 | 10,584 | -0.62(-1.10%) |
Jun 05, 2015 | 55.73 | 56.42 | 55.11 | 56.37 | 3,930 | +0.73(+1.31%) |
Jun 04, 2015 | 57.23 | 57.23 | 55.05 | 55.65 | 8,663 | -1.55(-2.71%) |
Jun 03, 2015 | 58.77 | 58.77 | 57.20 | 57.20 | 8,517 | -1.30(-2.23%) |
Jun 02, 2015 | 57.87 | 59.64 | 57.87 | 58.50 | 3,420 | +0.24(+0.42%) |
Jun 01, 2015 | 58.69 | 59.36 | 57.85 | 58.26 | 4,823 | +0.13(+0.23%) |
May 29, 2015 | 58.26 | 58.36 | 57.80 | 58.12 | 2,889 | -0.11(-0.18%) |
May 28, 2015 | 59.98 | 59.98 | 58.20 | 58.23 | 13,371 | -1.05(-1.77%) |
May 27, 2015 | 59.56 | 59.56 | 58.98 | 59.28 | 6,332 | -0.03(-0.05%) |
May 26, 2015 | 60.22 | 60.23 | 59.20 | 59.31 | 13,646 | -0.77(-1.29%) |
May 22, 2015 | 59.84 | 60.08 | 60.08 | 60.08 | 2,304 | +0.37(+0.62%) |
May 21, 2015 | 60.79 | 60.79 | 59.71 | 59.71 | 11,372 | -0.71(-1.18%) |
May 20, 2015 | 60.28 | 60.45 | 60.19 | 60.42 | 3,818 | -0.12(-0.20%) |
May 19, 2015 | 61.32 | 61.32 | 60.28 | 60.54 | 4,186 | -0.40(-0.66%) |
May 18, 2015 | 60.71 | 61.36 | 60.52 | 60.95 | 9,377 | +0.40(+0.67%) |
May 15, 2015 | 60.65 | 61.03 | 59.82 | 60.54 | 17,616 | +0.27(+0.45%) |
May 14, 2015 | 60.52 | 60.62 | 60.28 | 60.28 | 10,566 | +0.38(+0.63%) |
May 13, 2015 | 60.95 | 60.95 | 59.90 | 59.90 | 11,122 | +0.97(+1.64%) |
May 12, 2015 | 58.82 | 59.20 | 58.82 | 58.93 | 2,116 | +0.05(+0.09%) |
May 11, 2015 | 59.90 | 59.90 | 58.74 | 58.88 | 2,105 | -0.75(-1.26%) |
May 08, 2015 | 60.21 | 60.21 | 59.01 | 59.63 | 3,021 | +0.65(+1.09%) |
May 07, 2015 | 59.74 | 59.87 | 58.82 | 58.98 | 3,716 | -0.46(-0.77%) |
May 06, 2015 | 59.84 | 59.98 | 59.28 | 59.44 | 2,727 | -1.16(-1.91%) |
May 05, 2015 | 60.57 | 60.89 | 60.49 | 60.60 | 2,030 | +0.03(+0.04%) |
May 04, 2015 | 60.92 | 60.92 | 60.19 | 60.57 | 4,105 | -0.21(-0.35%) |
May 01, 2015 | 60.30 | 60.79 | 60.28 | 60.79 | 2,727 | +0.59(+0.98%) |
Apr 30, 2015 | 59.95 | 60.81 | 59.84 | 60.19 | 2,285 | -0.11(-0.18%) |
Apr 29, 2015 | 59.49 | 60.39 | 59.49 | 60.30 | 1,451 | +0.64(+1.07%) |
Apr 28, 2015 | 59.60 | 59.68 | 59.41 | 59.66 | 2,108 | -0.02(-0.04%) |
Apr 27, 2015 | 60.17 | 60.22 | 59.68 | 59.68 | 5,044 | -0.19(-0.31%) |
Apr 24, 2015 | 59.62 | 59.93 | 59.58 | 59.87 | 1,951 | +0.24(+0.41%) |
Apr 23, 2015 | 59.74 | 59.74 | 59.36 | 59.63 | 2,575 | +0.62(+1.05%) |
Apr 22, 2015 | 60.14 | 60.14 | 58.74 | 59.01 | 3,355 | +0.03(+0.05%) |
Apr 21, 2015 | 59.20 | 59.20 | 58.90 | 58.98 | 33,223 | -0.40(-0.68%) |
Apr 20, 2015 | 59.82 | 59.82 | 59.17 | 59.39 | 3,113 | +0.62(+1.05%) |
Apr 17, 2015 | 59.06 | 59.06 | 58.77 | 58.77 | 3,579 | -0.62(-1.05%) |
Apr 16, 2015 | 60.03 | 60.03 | 58.85 | 59.39 | 3,548 | -0.01(-0.02%) |
Apr 15, 2015 | 58.28 | 59.55 | 58.28 | 59.40 | 3,116 | +0.90(+1.54%) |
Apr 14, 2015 | 57.72 | 58.66 | 57.72 | 58.50 | 2,192 | +0.91(+1.59%) |
Apr 13, 2015 | 57.91 | 57.93 | 57.58 | 57.58 | 809 | -0.03(-0.05%) |
Apr 10, 2015 | 57.45 | 57.61 | 57.45 | 57.61 | 817 | +0.11(+0.19%) |
Apr 09, 2015 | 57.32 | 57.50 | 56.99 | 57.50 | 1,354 | +0.40(+0.71%) |
Apr 08, 2015 | 57.18 | 57.18 | 56.91 | 57.10 | 946 | +0.00(+0.00%) |
Apr 07, 2015 | 57.58 | 57.58 | 57.07 | 57.10 | 1,487 | -1.10(-1.90%) |
Apr 06, 2015 | 57.72 | 58.45 | 57.72 | 58.20 | 5,128 | +0.48(+0.84%) |
Apr 02, 2015 | 59.04 | 57.72 | 57.72 | 57.72 | 2,452 | +0.13(+0.23%) |
Apr 01, 2015 | 58.58 | 58.58 | 57.58 | 57.58 | 1,939 | -0.30(-0.51%) |
Mar 31, 2015 | 57.85 | 58.42 | 57.85 | 57.88 | 6,396 | -0.08(-0.14%) |
Mar 30, 2015 | 57.72 | 58.10 | 57.72 | 57.96 | 892 | +0.94(+1.65%) |
Mar 27, 2015 | 57.18 | 57.80 | 56.94 | 57.02 | 1,615 | -0.30(-0.52%) |
Mar 26, 2015 | 57.45 | 57.48 | 57.45 | 57.32 | 774 | +0.22(+0.38%) |
Mar 25, 2015 | 57.34 | 57.56 | 57.10 | 57.10 | 916 | +0.19(+0.33%) |
Mar 24, 2015 | 57.99 | 57.99 | 56.86 | 56.91 | 6,478 | -1.02(-1.76%) |
Mar 23, 2015 | 56.91 | 57.93 | 56.88 | 57.93 | 687 | +1.43(+2.52%) |
Mar 20, 2015 | 56.78 | 56.78 | 56.51 | 56.51 | 1,523 | +0.46(+0.82%) |
Mar 19, 2015 | 56.59 | 56.59 | 55.89 | 56.05 | 1,556 | -0.86(-1.51%) |
Mar 18, 2015 | 55.43 | 57.10 | 55.22 | 56.91 | 1,845 | +1.20(+2.15%) |
Mar 17, 2015 | 55.13 | 55.72 | 55.13 | 55.72 | 222 | +0.66(+1.20%) |
Mar 16, 2015 | 54.62 | 55.05 | 54.62 | 55.05 | 261 | +0.43(+0.79%) |
Mar 13, 2015 | 55.16 | 55.16 | 54.62 | 54.62 | 3,308 | -0.94(-1.69%) |
Mar 12, 2015 | 56.16 | 56.16 | 55.57 | 55.57 | 761 | -0.59(-1.05%) |
Mar 11, 2015 | 57.18 | 57.18 | 56.16 | 56.16 | 693 | -1.18(-2.06%) |
Mar 10, 2015 | 55.75 | 57.34 | 55.75 | 57.34 | 1,532 | -0.22(-0.37%) |
Mar 09, 2015 | 59.91 | 59.91 | 57.56 | 57.56 | 2,314 | -1.24(-2.11%) |
Mar 06, 2015 | 59.79 | 59.79 | 58.20 | 58.80 | 1,402 | -1.08(-1.80%) |
Mar 05, 2015 | 60.14 | 60.14 | 59.87 | 59.87 | 365 | +0.57(+0.95%) |
Mar 04, 2015 | 60.71 | 59.76 | 58.93 | 59.31 | 1,797 | -0.46(-0.77%) |
Mar 03, 2015 | 59.60 | 59.87 | 59.60 | 59.76 | 225 | +0.43(+0.73%) |