Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 26.05 | 26.99 | 24.77 | 25.38 | 39,100 | -0.06(-0.23%) |
Jan 28, 2016 | 25.33 | 26.20 | 24.74 | 25.44 | 66,603 | +1.08(+4.43%) |
Jan 27, 2016 | 24.34 | 24.77 | 23.29 | 24.36 | 63,709 | -0.26(-1.07%) |
Jan 26, 2016 | 23.96 | 24.65 | 22.73 | 24.63 | 30,140 | +1.57(+6.83%) |
Jan 25, 2016 | 24.04 | 25.09 | 22.94 | 23.05 | 26,070 | -1.69(-6.83%) |
Jan 22, 2016 | 23.32 | 24.77 | 22.18 | 24.74 | 57,988 | +3.26(+15.20%) |
Jan 21, 2016 | 19.58 | 21.76 | 19.58 | 21.48 | 20,116 | +2.24(+11.67%) |
Jan 20, 2016 | 21.19 | 21.19 | 18.45 | 19.24 | 50,669 | -2.13(-9.96%) |
Jan 19, 2016 | 24.51 | 24.51 | 20.55 | 21.36 | 21,076 | -1.87(-8.03%) |
Jan 15, 2016 | 22.44 | 23.23 | 23.23 | 23.23 | 13,656 | -1.69(-6.78%) |
Jan 14, 2016 | 22.53 | 24.92 | 22.47 | 24.92 | 16,082 | +2.19(+9.62%) |
Jan 13, 2016 | 23.75 | 25.24 | 22.03 | 22.73 | 30,427 | -0.76(-3.23%) |
Jan 12, 2016 | 26.23 | 26.23 | 23.02 | 23.49 | 19,530 | -1.66(-6.60%) |
Jan 11, 2016 | 27.98 | 29.81 | 25.06 | 25.15 | 29,159 | -2.01(-7.40%) |
Jan 08, 2016 | 29.14 | 29.14 | 26.99 | 27.16 | 9,429 | +0.00(+0.00%) |
Jan 07, 2016 | 29.14 | 29.14 | 27.16 | 27.16 | 18,101 | -2.01(-6.89%) |
Jan 06, 2016 | 30.69 | 30.89 | 28.71 | 29.17 | 26,359 | -2.50(-7.91%) |
Jan 05, 2016 | 32.00 | 33.20 | 30.83 | 31.68 | 6,030 | -0.00(-0.01%) |
Jan 04, 2016 | 31.15 | 31.71 | 30.32 | 31.68 | 13,528 | +0.67(+2.15%) |
Dec 31, 2015 | 29.40 | 31.01 | 31.01 | 31.01 | 6,255 | +1.59(+5.39%) |
Dec 30, 2015 | 29.22 | 29.43 | 28.76 | 29.43 | 4,582 | -0.47(-1.58%) |
Dec 29, 2015 | 30.07 | 30.59 | 29.57 | 29.90 | 5,894 | -0.17(-0.56%) |
Dec 28, 2015 | 30.76 | 31.73 | 29.24 | 30.07 | 15,890 | -1.47(-4.67%) |
Dec 24, 2015 | 30.73 | 31.54 | 31.54 | 31.54 | 33,221 | +0.64(+2.07%) |
Dec 23, 2015 | 29.45 | 31.02 | 29.45 | 30.90 | 18,619 | +2.09(+7.24%) |
Dec 22, 2015 | 27.59 | 29.98 | 27.44 | 28.81 | 22,718 | +1.61(+5.93%) |
Dec 21, 2015 | 25.64 | 27.29 | 25.50 | 27.20 | 18,402 | +1.42(+5.50%) |
Dec 18, 2015 | 24.78 | 26.13 | 24.78 | 25.78 | 8,440 | +0.00(+0.00%) |
Dec 17, 2015 | 25.56 | 26.53 | 25.45 | 25.78 | 9,530 | -1.20(-4.43%) |
Dec 16, 2015 | 24.87 | 27.03 | 24.87 | 26.98 | 12,059 | +1.53(+6.01%) |
Dec 15, 2015 | 25.39 | 25.73 | 24.85 | 25.45 | 7,971 | +0.31(+1.22%) |
Dec 14, 2015 | 26.42 | 26.42 | 24.34 | 25.14 | 16,302 | -0.86(-3.32%) |
Dec 11, 2015 | 27.81 | 27.81 | 25.84 | 26.01 | 8,608 | -2.67(-9.31%) |
Dec 10, 2015 | 29.48 | 29.57 | 28.48 | 28.68 | 11,277 | -0.78(-2.64%) |
Dec 09, 2015 | 25.92 | 29.45 | 25.92 | 29.45 | 10,543 | +2.61(+9.74%) |
Dec 08, 2015 | 25.45 | 27.51 | 24.92 | 26.84 | 16,654 | +0.95(+3.65%) |
Dec 07, 2015 | 28.40 | 28.90 | 24.89 | 25.89 | 74,601 | -3.48(-11.84%) |
Dec 04, 2015 | 31.07 | 31.07 | 28.76 | 29.37 | 13,488 | -2.06(-6.55%) |
Dec 03, 2015 | 32.96 | 32.96 | 30.97 | 31.43 | 15,876 | -1.47(-4.48%) |
Dec 02, 2015 | 33.79 | 33.79 | 32.43 | 32.90 | 7,289 | -1.50(-4.37%) |
Dec 01, 2015 | 34.77 | 34.77 | 33.68 | 34.41 | 7,038 | -0.64(-1.83%) |
Nov 30, 2015 | 35.32 | 36.02 | 34.76 | 35.05 | 4,458 | +0.33(+0.96%) |
Nov 27, 2015 | 35.67 | 35.67 | 34.71 | 34.71 | 3,770 | -0.70(-1.96%) |
Nov 25, 2015 | 34.93 | 35.41 | 35.41 | 35.41 | 2,444 | -0.08(-0.24%) |
Nov 24, 2015 | 34.91 | 36.02 | 34.02 | 35.49 | 3,022 | +0.58(+1.67%) |
Nov 23, 2015 | 35.88 | 35.88 | 33.40 | 34.91 | 15,639 | -0.14(-0.40%) |
Nov 20, 2015 | 36.90 | 36.90 | 34.46 | 35.05 | 15,205 | -1.64(-4.47%) |
Nov 19, 2015 | 36.57 | 37.05 | 35.85 | 36.69 | 6,684 | -0.33(-0.90%) |
Nov 18, 2015 | 36.16 | 37.83 | 36.16 | 37.02 | 2,065 | +0.19(+0.53%) |
Nov 17, 2015 | 37.58 | 37.58 | 36.83 | 36.83 | 499 | -0.24(-0.64%) |
Nov 16, 2015 | 37.15 | 37.32 | 36.60 | 37.06 | 2,487 | +1.15(+3.21%) |
Nov 13, 2015 | 36.16 | 36.24 | 34.21 | 35.91 | 8,557 | -0.22(-0.62%) |
Nov 12, 2015 | 36.19 | 36.71 | 35.60 | 36.13 | 10,049 | -1.28(-3.42%) |
Nov 11, 2015 | 38.30 | 38.30 | 36.77 | 37.41 | 6,575 | -1.06(-2.76%) |
Nov 10, 2015 | 38.80 | 38.80 | 37.72 | 38.47 | 1,757 | -0.11(-0.28%) |
Nov 09, 2015 | 38.94 | 38.94 | 38.27 | 38.58 | 4,288 | -0.67(-1.70%) |
Nov 06, 2015 | 39.80 | 39.94 | 39.02 | 39.25 | 6,693 | -0.28(-0.70%) |
Nov 05, 2015 | 40.19 | 40.61 | 39.30 | 39.52 | 6,074 | -1.08(-2.67%) |
Nov 04, 2015 | 41.83 | 41.83 | 39.83 | 40.61 | 14,834 | -1.59(-3.76%) |
Nov 03, 2015 | 41.16 | 42.53 | 41.16 | 42.19 | 6,599 | +1.59(+3.90%) |
Nov 02, 2015 | 40.00 | 41.18 | 39.61 | 40.61 | 4,610 | +0.56(+1.39%) |
Oct 30, 2015 | 39.44 | 40.22 | 38.48 | 40.05 | 2,868 | +0.61(+1.55%) |
Oct 29, 2015 | 38.24 | 39.47 | 38.24 | 39.44 | 2,808 | +1.22(+3.20%) |
Oct 28, 2015 | 36.41 | 38.38 | 36.41 | 38.22 | 7,288 | +2.11(+5.86%) |
Oct 27, 2015 | 37.49 | 37.49 | 35.87 | 36.10 | 6,276 | -1.25(-3.35%) |
Oct 26, 2015 | 38.83 | 38.83 | 37.27 | 37.35 | 6,741 | -1.36(-3.52%) |
Oct 23, 2015 | 41.88 | 41.88 | 38.22 | 38.72 | 3,971 | -0.39(-1.00%) |
Oct 22, 2015 | 40.41 | 40.41 | 38.38 | 39.11 | 13,097 | -1.34(-3.30%) |
Oct 21, 2015 | 41.69 | 41.69 | 40.39 | 40.44 | 319 | -0.86(-2.09%) |
Oct 20, 2015 | 41.53 | 41.80 | 41.25 | 41.30 | 2,804 | +0.28(+0.68%) |
Oct 19, 2015 | 42.11 | 42.11 | 40.80 | 41.02 | 3,325 | -1.08(-2.58%) |
Oct 16, 2015 | 41.36 | 42.25 | 41.24 | 42.11 | 12,117 | +0.56(+1.34%) |
Oct 15, 2015 | 40.75 | 41.72 | 40.27 | 41.55 | 5,400 | +0.50(+1.22%) |
Oct 14, 2015 | 40.72 | 41.05 | 39.83 | 41.05 | 22,910 | +0.28(+0.68%) |
Oct 13, 2015 | 41.97 | 41.97 | 40.75 | 40.77 | 28,180 | -0.89(-2.14%) |
Oct 12, 2015 | 42.39 | 42.39 | 41.36 | 41.66 | 5,089 | -0.85(-2.00%) |
Oct 09, 2015 | 43.11 | 43.11 | 42.50 | 42.51 | 2,512 | -0.71(-1.64%) |
Oct 08, 2015 | 42.33 | 43.22 | 41.72 | 43.22 | 1,932 | +1.00(+2.37%) |
Oct 07, 2015 | 42.00 | 42.42 | 41.61 | 42.22 | 3,722 | +1.08(+2.64%) |
Oct 06, 2015 | 42.42 | 43.31 | 40.93 | 41.14 | 6,734 | -0.79(-1.89%) |
Oct 05, 2015 | 40.13 | 42.33 | 40.13 | 41.93 | 7,699 | +2.37(+5.98%) |
Oct 02, 2015 | 38.09 | 39.56 | 38.09 | 39.56 | 1,255 | +1.78(+4.70%) |
Oct 01, 2015 | 37.03 | 37.92 | 36.31 | 37.79 | 4,016 | +1.88(+5.24%) |
Sep 30, 2015 | 32.95 | 38.51 | 31.98 | 35.90 | 38,917 | +3.63(+11.25%) |
Sep 29, 2015 | 35.21 | 36.07 | 32.27 | 32.27 | 45,468 | -2.96(-8.40%) |
Sep 28, 2015 | 37.38 | 37.38 | 34.83 | 35.23 | 7,500 | -3.09(-8.07%) |
Sep 25, 2015 | 39.02 | 40.97 | 36.98 | 38.33 | 44,296 | -0.27(-0.69%) |
Sep 24, 2015 | 38.38 | 38.76 | 36.74 | 38.59 | 17,397 | -0.30(-0.76%) |
Sep 23, 2015 | 41.85 | 41.85 | 38.35 | 38.89 | 21,490 | -2.15(-5.24%) |
Sep 22, 2015 | 43.38 | 43.41 | 40.93 | 41.04 | 3,611 | -1.10(-2.62%) |
Sep 21, 2015 | 42.35 | 43.68 | 41.04 | 42.14 | 2,435 | +1.21(+2.96%) |
Sep 18, 2015 | 42.20 | 42.20 | 40.93 | 40.93 | 3,906 | -1.47(-3.46%) |
Sep 17, 2015 | 41.47 | 43.09 | 41.47 | 42.40 | 3,939 | +0.85(+2.04%) |
Sep 16, 2015 | 41.15 | 41.66 | 41.15 | 41.55 | 3,205 | +0.51(+1.25%) |
Sep 15, 2015 | 41.79 | 41.93 | 41.01 | 41.04 | 2,828 | +0.00(+0.00%) |
Sep 14, 2015 | 41.69 | 42.52 | 41.04 | 41.04 | 5,301 | -0.40(-0.97%) |
Sep 11, 2015 | 43.19 | 43.46 | 41.31 | 41.45 | 8,369 | -2.18(-4.99%) |
Sep 10, 2015 | 43.35 | 43.62 | 43.32 | 43.62 | 2,591 | +0.08(+0.19%) |
Sep 09, 2015 | 44.38 | 44.91 | 43.41 | 43.54 | 13,387 | -0.88(-1.99%) |
Sep 08, 2015 | 44.65 | 44.73 | 44.35 | 44.42 | 3,671 | -0.01(-0.01%) |
Sep 04, 2015 | 45.18 | 44.43 | 44.43 | 44.43 | 2,602 | -0.24(-0.54%) |
Sep 03, 2015 | 44.69 | 45.59 | 44.03 | 44.67 | 13,512 | +0.65(+1.47%) |
Sep 02, 2015 | 44.73 | 44.91 | 43.78 | 44.03 | 7,959 | +0.13(+0.31%) |
Sep 01, 2015 | 44.65 | 46.12 | 43.87 | 43.89 | 7,305 | -2.17(-4.72%) |
Aug 31, 2015 | 45.72 | 46.26 | 44.67 | 46.07 | 6,319 | -0.19(-0.41%) |
Aug 28, 2015 | 46.26 | 46.26 | 44.78 | 46.26 | 7,652 | +0.03(+0.06%) |
Aug 27, 2015 | 44.38 | 47.95 | 44.38 | 46.23 | 17,399 | +2.72(+6.24%) |
Aug 26, 2015 | 42.87 | 44.25 | 41.55 | 43.52 | 11,796 | +3.15(+7.79%) |
Aug 25, 2015 | 41.18 | 42.27 | 40.37 | 40.37 | 9,512 | -0.24(-0.60%) |
Aug 24, 2015 | 41.82 | 44.27 | 39.80 | 40.61 | 22,884 | -1.53(-3.64%) |
Aug 21, 2015 | 43.39 | 43.60 | 42.14 | 42.14 | 11,767 | -1.24(-2.85%) |
Aug 20, 2015 | 45.16 | 45.16 | 43.38 | 43.38 | 12,482 | -1.61(-3.59%) |
Aug 19, 2015 | 46.17 | 46.17 | 44.63 | 44.99 | 7,609 | -0.94(-2.05%) |
Aug 18, 2015 | 46.41 | 46.47 | 45.72 | 45.94 | 2,917 | -0.65(-1.39%) |
Aug 17, 2015 | 45.18 | 46.61 | 45.18 | 46.58 | 1,455 | +1.23(+2.72%) |
Aug 14, 2015 | 45.61 | 45.80 | 45.16 | 45.35 | 30,601 | +0.27(+0.61%) |
Aug 13, 2015 | 46.18 | 46.18 | 44.38 | 45.08 | 3,885 | -1.08(-2.33%) |
Aug 12, 2015 | 44.91 | 46.29 | 44.54 | 46.15 | 8,841 | +1.40(+3.13%) |
Aug 11, 2015 | 44.89 | 45.05 | 43.78 | 44.75 | 7,001 | -0.27(-0.60%) |
Aug 10, 2015 | 43.25 | 45.02 | 43.25 | 45.02 | 17,761 | +1.96(+4.56%) |
Aug 07, 2015 | 43.54 | 43.97 | 41.74 | 43.06 | 7,296 | -0.26(-0.60%) |
Aug 06, 2015 | 43.70 | 43.78 | 41.12 | 43.32 | 10,132 | -0.68(-1.55%) |
Aug 05, 2015 | 48.11 | 48.76 | 43.95 | 44.00 | 17,732 | -3.38(-7.12%) |
Aug 04, 2015 | 48.50 | 48.51 | 47.38 | 47.38 | 6,642 | -0.87(-1.80%) |
Aug 03, 2015 | 49.41 | 49.81 | 48.06 | 48.24 | 14,215 | -1.51(-3.04%) |
Jul 31, 2015 | 50.02 | 51.53 | 49.49 | 49.76 | 7,623 | -0.65(-1.28%) |
Jul 30, 2015 | 50.78 | 51.13 | 49.89 | 50.40 | 7,826 | -0.43(-0.85%) |
Jul 29, 2015 | 51.03 | 52.31 | 49.27 | 50.83 | 12,585 | +1.02(+2.05%) |
Jul 28, 2015 | 48.76 | 50.97 | 48.33 | 49.81 | 10,493 | +1.50(+3.11%) |
Jul 27, 2015 | 47.15 | 48.73 | 46.99 | 48.31 | 25,911 | +0.79(+1.65%) |
Jul 24, 2015 | 47.66 | 48.03 | 47.20 | 47.52 | 12,439 | +0.32(+0.68%) |
Jul 23, 2015 | 46.50 | 47.82 | 46.50 | 47.20 | 8,889 | +0.16(+0.34%) |
Jul 22, 2015 | 48.84 | 48.84 | 46.64 | 47.04 | 16,342 | -1.78(-3.64%) |
Jul 21, 2015 | 48.89 | 49.76 | 48.41 | 48.81 | 7,758 | -0.05(-0.11%) |
Jul 20, 2015 | 50.40 | 50.40 | 48.65 | 48.87 | 9,524 | -1.53(-3.04%) |
Jul 17, 2015 | 51.15 | 52.23 | 49.94 | 50.40 | 6,929 | -0.86(-1.68%) |
Jul 16, 2015 | 52.66 | 52.66 | 51.23 | 51.26 | 9,967 | -0.94(-1.80%) |
Jul 15, 2015 | 53.31 | 53.31 | 52.07 | 52.20 | 12,384 | -1.16(-2.17%) |
Jul 14, 2015 | 53.71 | 53.71 | 53.04 | 53.36 | 14,475 | +0.62(+1.17%) |
Jul 13, 2015 | 52.53 | 54.06 | 51.77 | 52.74 | 4,068 | +0.83(+1.61%) |
Jul 10, 2015 | 50.91 | 52.07 | 50.91 | 51.91 | 4,554 | +1.09(+2.14%) |
Jul 09, 2015 | 51.64 | 51.66 | 50.80 | 50.82 | 1,284 | +0.31(+0.61%) |
Jul 08, 2015 | 49.57 | 52.04 | 49.57 | 50.51 | 3,912 | -1.53(-2.95%) |
Jul 07, 2015 | 50.75 | 52.04 | 49.67 | 52.04 | 4,103 | +0.19(+0.36%) |
Jul 06, 2015 | 52.61 | 52.61 | 51.56 | 51.85 | 4,736 | -0.65(-1.23%) |
Jul 02, 2015 | 52.79 | 52.50 | 52.50 | 52.50 | 7,919 | +1.00(+1.93%) |
Jul 01, 2015 | 52.74 | 53.12 | 51.40 | 51.50 | 10,574 | -1.91(-3.57%) |
Jun 30, 2015 | 54.25 | 54.25 | 52.69 | 53.41 | 6,129 | -0.21(-0.39%) |
Jun 29, 2015 | 54.70 | 54.97 | 53.41 | 53.62 | 12,455 | -1.14(-2.08%) |
Jun 26, 2015 | 55.00 | 55.00 | 54.35 | 54.76 | 4,468 | +0.19(+0.35%) |
Jun 25, 2015 | 56.08 | 56.08 | 54.57 | 54.57 | 5,398 | -1.00(-1.79%) |
Jun 24, 2015 | 55.97 | 57.14 | 55.56 | 55.56 | 12,579 | -0.38(-0.67%) |
Jun 23, 2015 | 56.18 | 56.18 | 55.65 | 55.94 | 7,572 | +0.11(+0.19%) |
Jun 22, 2015 | 55.99 | 56.01 | 55.59 | 55.83 | 3,540 | +0.62(+1.12%) |
Jun 19, 2015 | 55.16 | 55.67 | 55.16 | 55.21 | 4,057 | -0.85(-1.51%) |
Jun 18, 2015 | 56.75 | 58.04 | 55.78 | 56.06 | 7,837 | -0.09(-0.15%) |
Jun 17, 2015 | 57.50 | 57.50 | 55.13 | 56.15 | 4,943 | +0.45(+0.81%) |
Jun 16, 2015 | 56.43 | 56.58 | 55.40 | 55.70 | 9,253 | -0.43(-0.77%) |
Jun 15, 2015 | 55.30 | 56.13 | 55.30 | 56.13 | 1,457 | +0.91(+1.66%) |
Jun 12, 2015 | 55.24 | 55.24 | 54.60 | 55.21 | 3,344 | -0.18(-0.32%) |
Jun 11, 2015 | 55.59 | 55.59 | 55.24 | 55.39 | 8,062 | -0.09(-0.17%) |
Jun 10, 2015 | 56.26 | 56.26 | 55.35 | 55.48 | 5,868 | -0.16(-0.29%) |
Jun 09, 2015 | 55.67 | 55.80 | 55.65 | 55.65 | 5,902 | -0.08(-0.14%) |
Jun 08, 2015 | 56.61 | 56.61 | 55.54 | 55.73 | 10,589 | -0.62(-1.10%) |
Jun 05, 2015 | 55.70 | 56.40 | 55.08 | 56.34 | 3,932 | +0.73(+1.31%) |
Jun 04, 2015 | 57.21 | 57.21 | 55.03 | 55.62 | 8,668 | -1.55(-2.71%) |
Jun 03, 2015 | 58.74 | 58.74 | 57.17 | 57.17 | 8,522 | -1.30(-2.23%) |
Jun 02, 2015 | 57.84 | 59.61 | 57.84 | 58.47 | 3,421 | +0.24(+0.42%) |
Jun 01, 2015 | 58.66 | 59.33 | 57.82 | 58.23 | 4,826 | +0.13(+0.23%) |
May 29, 2015 | 58.23 | 58.33 | 57.77 | 58.09 | 2,890 | -0.11(-0.18%) |
May 28, 2015 | 59.95 | 59.95 | 58.17 | 58.20 | 13,378 | -1.05(-1.77%) |
May 27, 2015 | 59.53 | 59.53 | 58.95 | 59.25 | 6,335 | -0.03(-0.05%) |
May 26, 2015 | 60.19 | 60.20 | 59.17 | 59.28 | 13,653 | -0.77(-1.29%) |
May 22, 2015 | 59.81 | 60.05 | 60.05 | 60.05 | 2,305 | +0.37(+0.62%) |
May 21, 2015 | 60.76 | 60.76 | 59.68 | 59.68 | 11,378 | -0.71(-1.18%) |
May 20, 2015 | 60.24 | 60.42 | 60.16 | 60.39 | 3,820 | -0.12(-0.20%) |
May 19, 2015 | 61.29 | 61.29 | 60.24 | 60.51 | 4,188 | -0.40(-0.66%) |
May 18, 2015 | 60.67 | 61.33 | 60.49 | 60.92 | 9,382 | +0.40(+0.67%) |
May 15, 2015 | 60.62 | 61.00 | 59.79 | 60.51 | 17,625 | +0.27(+0.45%) |
May 14, 2015 | 60.49 | 60.59 | 60.24 | 60.24 | 10,571 | +0.38(+0.63%) |
May 13, 2015 | 60.92 | 60.92 | 59.87 | 59.87 | 11,127 | +0.97(+1.64%) |
May 12, 2015 | 58.79 | 59.17 | 58.79 | 58.90 | 2,117 | +0.05(+0.09%) |
May 11, 2015 | 59.87 | 59.87 | 58.71 | 58.85 | 2,106 | -0.75(-1.26%) |
May 08, 2015 | 60.18 | 60.18 | 58.98 | 59.60 | 3,022 | +0.65(+1.09%) |
May 07, 2015 | 59.71 | 59.84 | 58.79 | 58.95 | 3,718 | -0.46(-0.77%) |
May 06, 2015 | 59.81 | 59.95 | 59.25 | 59.41 | 2,729 | -1.16(-1.91%) |
May 05, 2015 | 60.54 | 60.86 | 60.46 | 60.57 | 2,031 | +0.03(+0.04%) |
May 04, 2015 | 60.89 | 60.89 | 60.16 | 60.54 | 4,107 | -0.21(-0.35%) |
May 01, 2015 | 60.27 | 60.76 | 60.24 | 60.75 | 2,728 | +0.59(+0.98%) |
Apr 30, 2015 | 59.92 | 60.78 | 59.81 | 60.16 | 2,287 | -0.11(-0.18%) |
Apr 29, 2015 | 59.46 | 60.36 | 59.46 | 60.27 | 1,451 | +0.64(+1.07%) |
Apr 28, 2015 | 59.57 | 59.65 | 59.38 | 59.63 | 2,110 | -0.02(-0.04%) |
Apr 27, 2015 | 60.14 | 60.19 | 59.65 | 59.65 | 5,047 | -0.19(-0.31%) |
Apr 24, 2015 | 59.59 | 59.89 | 59.54 | 59.84 | 1,952 | +0.24(+0.41%) |
Apr 23, 2015 | 59.71 | 59.71 | 59.33 | 59.60 | 2,576 | +0.62(+1.05%) |
Apr 22, 2015 | 60.11 | 60.11 | 58.71 | 58.98 | 3,356 | +0.03(+0.05%) |
Apr 21, 2015 | 59.17 | 59.17 | 58.87 | 58.95 | 33,240 | -0.40(-0.68%) |
Apr 20, 2015 | 59.79 | 59.79 | 59.14 | 59.36 | 3,115 | +0.62(+1.05%) |
Apr 17, 2015 | 59.03 | 59.03 | 58.74 | 58.74 | 3,581 | -0.62(-1.05%) |
Apr 16, 2015 | 60.00 | 60.00 | 58.82 | 59.36 | 3,550 | -0.01(-0.02%) |
Apr 15, 2015 | 58.25 | 59.52 | 58.25 | 59.37 | 3,118 | +0.90(+1.54%) |
Apr 14, 2015 | 57.69 | 58.63 | 57.69 | 58.47 | 2,193 | +0.91(+1.59%) |
Apr 13, 2015 | 57.88 | 57.90 | 57.55 | 57.55 | 809 | -0.03(-0.05%) |
Apr 10, 2015 | 57.42 | 57.58 | 57.42 | 57.58 | 818 | +0.11(+0.19%) |
Apr 09, 2015 | 57.29 | 57.47 | 56.96 | 57.47 | 1,355 | +0.40(+0.71%) |
Apr 08, 2015 | 57.15 | 57.15 | 56.88 | 57.07 | 947 | +0.00(+0.00%) |
Apr 07, 2015 | 57.55 | 57.55 | 57.04 | 57.07 | 1,488 | -1.10(-1.90%) |
Apr 06, 2015 | 57.69 | 58.42 | 57.69 | 58.17 | 5,131 | +0.48(+0.84%) |
Apr 02, 2015 | 59.01 | 57.69 | 57.69 | 57.69 | 2,454 | +0.13(+0.23%) |
Apr 01, 2015 | 58.55 | 58.55 | 57.55 | 57.55 | 1,940 | -0.30(-0.51%) |
Mar 31, 2015 | 57.82 | 58.39 | 57.82 | 57.85 | 6,399 | -0.08(-0.14%) |
Mar 30, 2015 | 57.69 | 58.07 | 57.69 | 57.93 | 893 | +0.94(+1.65%) |
Mar 27, 2015 | 57.15 | 57.77 | 56.91 | 56.99 | 1,615 | -0.30(-0.52%) |
Mar 26, 2015 | 57.42 | 57.45 | 57.42 | 57.29 | 775 | +0.22(+0.38%) |
Mar 25, 2015 | 57.31 | 57.53 | 57.07 | 57.07 | 916 | +0.19(+0.33%) |
Mar 24, 2015 | 57.96 | 57.96 | 56.83 | 56.88 | 6,482 | -1.02(-1.76%) |
Mar 23, 2015 | 56.88 | 57.90 | 56.86 | 57.90 | 687 | +1.43(+2.52%) |
Mar 20, 2015 | 56.75 | 56.75 | 56.48 | 56.48 | 1,524 | +0.46(+0.82%) |
Mar 19, 2015 | 56.56 | 56.56 | 55.86 | 56.02 | 1,557 | -0.86(-1.51%) |
Mar 18, 2015 | 55.40 | 57.07 | 55.19 | 56.88 | 1,846 | +1.20(+2.15%) |
Mar 17, 2015 | 55.10 | 55.69 | 55.10 | 55.69 | 223 | +0.66(+1.20%) |
Mar 16, 2015 | 54.60 | 55.03 | 54.60 | 55.03 | 261 | +0.43(+0.79%) |
Mar 13, 2015 | 55.13 | 55.13 | 54.60 | 54.60 | 3,310 | -0.94(-1.69%) |
Mar 12, 2015 | 56.13 | 56.13 | 55.54 | 55.54 | 762 | -0.59(-1.05%) |
Mar 11, 2015 | 57.15 | 57.15 | 56.13 | 56.13 | 693 | -1.18(-2.06%) |
Mar 10, 2015 | 55.73 | 57.31 | 55.73 | 57.31 | 1,533 | -0.22(-0.37%) |
Mar 09, 2015 | 59.88 | 59.88 | 57.53 | 57.53 | 2,315 | -1.24(-2.11%) |
Mar 06, 2015 | 59.76 | 59.76 | 58.17 | 58.77 | 1,403 | -1.08(-1.80%) |
Mar 05, 2015 | 60.11 | 60.11 | 59.84 | 59.84 | 365 | +0.56(+0.95%) |
Mar 04, 2015 | 60.67 | 59.73 | 58.90 | 59.28 | 1,798 | -0.46(-0.77%) |
Mar 03, 2015 | 59.57 | 59.84 | 59.57 | 59.73 | 225 | +0.43(+0.73%) |
Mar 02, 2015 | 60.78 | 60.78 | 59.30 | 59.30 | 844 | -0.90(-1.50%) |
Feb 27, 2015 | 60.00 | 60.20 | 59.84 | 60.20 | 1,375 | +0.88(+1.47%) |
Feb 26, 2015 | 59.44 | 59.63 | 59.33 | 59.33 | 672 | -1.75(-2.86%) |
Feb 25, 2015 | 60.89 | 61.21 | 60.89 | 61.08 | 637 | +1.08(+1.79%) |
Feb 24, 2015 | 59.65 | 60.14 | 59.65 | 60.00 | 2,775 | +0.03(+0.04%) |
Feb 23, 2015 | 59.92 | 60.00 | 59.68 | 59.98 | 1,893 | -0.54(-0.89%) |
Feb 20, 2015 | 59.87 | 60.51 | 59.87 | 60.51 | 1,156 | +0.83(+1.40%) |
Feb 19, 2015 | 58.39 | 59.68 | 58.39 | 59.68 | 642 | +0.13(+0.23%) |
Feb 18, 2015 | 59.71 | 59.79 | 59.49 | 59.54 | 590 | -0.62(-1.03%) |
Feb 17, 2015 | 59.49 | 60.30 | 59.38 | 60.16 | 3,745 | +0.46(+0.77%) |
Feb 13, 2015 | 59.98 | 59.71 | 59.71 | 59.71 | 3,011 | +0.91(+1.56%) |
Feb 12, 2015 | 58.66 | 58.79 | 58.33 | 58.79 | 967 | +0.97(+1.67%) |
Feb 11, 2015 | 57.82 | 57.82 | 57.82 | 57.82 | 107 | -0.73(-1.24%) |
Feb 10, 2015 | 58.12 | 58.55 | 58.12 | 58.55 | 876 | +0.08(+0.14%) |
Feb 09, 2015 | 59.33 | 59.33 | 58.47 | 58.47 | 1,373 | -1.18(-1.98%) |
Feb 06, 2015 | 59.73 | 59.73 | 59.38 | 59.65 | 1,635 | -0.40(-0.67%) |
Feb 05, 2015 | 59.71 | 60.16 | 59.44 | 60.06 | 1,160 | +0.89(+1.50%) |
Feb 04, 2015 | 59.30 | 59.30 | 58.50 | 59.17 | 533 | -0.13(-0.23%) |
Feb 03, 2015 | 59.20 | 59.76 | 58.87 | 59.30 | 3,590 | +1.21(+2.08%) |