Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 57.99 | 58.60 | 55.81 | 56.36 | 289,858 | -1.80(-3.09%) |
Feb 26, 2016 | 56.05 | 58.99 | 55.45 | 58.16 | 225,596 | +2.43(+4.37%) |
Feb 25, 2016 | 56.34 | 56.49 | 55.19 | 55.73 | 235,482 | -0.88(-1.55%) |
Feb 24, 2016 | 54.64 | 56.90 | 54.47 | 56.60 | 176,396 | +1.57(+2.84%) |
Feb 23, 2016 | 56.01 | 56.71 | 54.98 | 55.03 | 171,492 | -1.33(-2.35%) |
Feb 22, 2016 | 53.22 | 56.47 | 52.98 | 56.36 | 377,918 | +3.77(+7.16%) |
Feb 19, 2016 | 52.45 | 53.67 | 51.51 | 52.59 | 185,944 | +0.04(+0.08%) |
Feb 18, 2016 | 54.65 | 54.65 | 51.70 | 52.55 | 251,950 | -2.40(-4.37%) |
Feb 17, 2016 | 52.72 | 55.20 | 52.52 | 54.95 | 407,176 | +2.43(+4.64%) |
Feb 16, 2016 | 52.50 | 52.84 | 51.48 | 52.52 | 232,058 | +0.27(+0.51%) |
Feb 12, 2016 | 49.00 | 52.26 | 52.26 | 52.26 | 398,600 | +3.23(+6.58%) |
Feb 11, 2016 | 46.59 | 49.36 | 46.15 | 49.03 | 435,866 | +1.62(+3.42%) |
Feb 10, 2016 | 48.75 | 52.50 | 46.00 | 47.41 | 1,300,720 | -12.36(-20.68%) |
Feb 09, 2016 | 68.16 | 68.16 | 59.44 | 59.77 | 453,306 | -2.66(-4.27%) |
Feb 08, 2016 | 59.34 | 63.00 | 57.51 | 62.44 | 488,434 | +2.44(+4.06%) |
Feb 05, 2016 | 60.87 | 62.03 | 59.99 | 60.00 | 276,702 | -1.12(-1.84%) |
Feb 04, 2016 | 61.05 | 62.03 | 60.07 | 61.12 | 209,598 | -0.74(-1.20%) |
Feb 03, 2016 | 60.09 | 62.96 | 59.75 | 61.87 | 290,766 | +1.45(+2.39%) |
Feb 02, 2016 | 64.50 | 64.52 | 60.15 | 60.42 | 357,736 | -5.30(-8.06%) |
Feb 01, 2016 | 63.07 | 66.20 | 62.73 | 65.72 | 341,616 | +2.27(+3.57%) |
Jan 29, 2016 | 62.58 | 63.84 | 62.16 | 63.45 | 264,050 | +0.84(+1.34%) |
Jan 28, 2016 | 60.73 | 63.01 | 60.26 | 62.61 | 272,818 | +2.19(+3.62%) |
Jan 27, 2016 | 61.79 | 62.71 | 60.27 | 60.42 | 201,526 | -2.10(-3.36%) |
Jan 26, 2016 | 62.50 | 63.25 | 62.14 | 62.52 | 217,426 | -0.24(-0.38%) |
Jan 25, 2016 | 62.33 | 62.88 | 61.48 | 62.77 | 246,044 | +0.09(+0.14%) |
Jan 22, 2016 | 61.45 | 62.76 | 61.00 | 62.67 | 184,844 | +2.10(+3.47%) |
Jan 21, 2016 | 60.45 | 61.00 | 59.34 | 60.58 | 224,476 | +0.34(+0.56%) |
Jan 20, 2016 | 58.89 | 60.90 | 57.51 | 60.24 | 238,126 | +0.84(+1.42%) |
Jan 19, 2016 | 60.09 | 61.42 | 58.40 | 59.40 | 222,590 | +0.21(+0.35%) |
Jan 15, 2016 | 60.87 | 59.19 | 59.19 | 59.19 | 274,800 | -3.49(-5.57%) |
Jan 14, 2016 | 60.52 | 63.11 | 59.73 | 62.68 | 244,238 | +2.20(+3.64%) |
Jan 13, 2016 | 62.13 | 62.12 | 59.65 | 60.48 | 446,086 | -1.66(-2.66%) |
Jan 12, 2016 | 59.94 | 62.59 | 59.70 | 62.13 | 273,534 | +2.84(+4.79%) |
Jan 11, 2016 | 59.84 | 60.18 | 58.00 | 59.30 | 259,650 | -0.20(-0.34%) |
Jan 08, 2016 | 61.82 | 62.53 | 59.17 | 59.50 | 335,700 | -2.15(-3.49%) |
Jan 07, 2016 | 62.55 | 62.73 | 61.09 | 61.65 | 279,832 | -1.44(-2.27%) |
Jan 06, 2016 | 62.45 | 64.78 | 62.16 | 63.09 | 204,736 | +0.19(+0.29%) |
Jan 05, 2016 | 63.70 | 63.85 | 61.88 | 62.90 | 305,290 | -0.70(-1.11%) |
Jan 04, 2016 | 63.27 | 64.97 | 61.01 | 63.60 | 440,288 | -0.27(-0.42%) |
Dec 31, 2015 | 64.60 | 63.88 | 63.88 | 63.88 | 375,400 | -0.77(-1.19%) |
Dec 30, 2015 | 66.82 | 66.82 | 64.61 | 64.64 | 186,392 | -2.15(-3.22%) |
Dec 29, 2015 | 65.03 | 67.36 | 64.67 | 66.80 | 287,766 | +2.25(+3.49%) |
Dec 28, 2015 | 66.80 | 66.80 | 64.33 | 64.54 | 145,374 | -2.41(-3.60%) |
Dec 24, 2015 | 67.98 | 66.95 | 66.95 | 66.95 | 203,200 | -1.30(-1.91%) |
Dec 23, 2015 | 67.63 | 69.50 | 67.63 | 68.25 | 230,178 | +0.81(+1.20%) |
Dec 22, 2015 | 66.20 | 67.50 | 65.83 | 67.44 | 247,516 | +1.41(+2.14%) |
Dec 21, 2015 | 65.19 | 66.30 | 64.60 | 66.03 | 229,656 | +1.41(+2.18%) |
Dec 18, 2015 | 65.25 | 65.82 | 63.72 | 64.62 | 272,760 | -1.00(-1.53%) |
Dec 17, 2015 | 65.06 | 66.19 | 64.74 | 65.62 | 153,036 | +0.40(+0.61%) |
Dec 16, 2015 | 65.33 | 65.94 | 64.23 | 65.22 | 200,116 | +0.44(+0.68%) |
Dec 15, 2015 | 64.39 | 66.05 | 63.65 | 64.78 | 211,670 | +0.69(+1.08%) |
Dec 14, 2015 | 63.94 | 64.22 | 62.95 | 64.09 | 170,010 | +0.16(+0.24%) |
Dec 11, 2015 | 64.16 | 64.77 | 62.55 | 63.94 | 138,830 | -1.20(-1.85%) |
Dec 10, 2015 | 66.16 | 66.21 | 64.81 | 65.14 | 186,556 | -1.02(-1.53%) |
Dec 09, 2015 | 66.67 | 69.00 | 65.43 | 66.16 | 225,660 | -0.38(-0.56%) |
Dec 08, 2015 | 66.56 | 66.81 | 65.41 | 66.53 | 129,020 | -0.12(-0.19%) |
Dec 07, 2015 | 67.69 | 67.92 | 66.45 | 66.66 | 309,514 | -0.87(-1.29%) |
Dec 04, 2015 | 66.62 | 68.08 | 66.46 | 67.53 | 92,958 | +1.04(+1.56%) |
Dec 03, 2015 | 68.83 | 69.50 | 66.19 | 66.49 | 281,652 | -1.86(-2.72%) |
Dec 02, 2015 | 68.33 | 70.11 | 68.00 | 68.35 | 373,294 | -0.31(-0.44%) |
Dec 01, 2015 | 67.14 | 69.56 | 67.14 | 68.66 | 238,480 | +1.69(+2.52%) |
Nov 30, 2015 | 68.58 | 69.38 | 66.84 | 66.97 | 242,480 | -1.36(-2.00%) |
Nov 27, 2015 | 68.03 | 70.29 | 68.03 | 68.33 | 175,774 | +0.51(+0.75%) |
Nov 25, 2015 | 66.14 | 67.83 | 67.83 | 67.83 | 321,600 | +1.84(+2.80%) |
Nov 24, 2015 | 62.98 | 67.03 | 62.98 | 65.98 | 305,182 | +2.78(+4.40%) |
Nov 23, 2015 | 64.39 | 64.97 | 63.03 | 63.20 | 153,280 | -1.39(-2.15%) |
Nov 20, 2015 | 63.42 | 65.36 | 63.34 | 64.59 | 207,250 | +1.28(+2.01%) |
Nov 19, 2015 | 63.41 | 65.18 | 62.26 | 63.31 | 254,042 | -0.05(-0.07%) |
Nov 18, 2015 | 62.04 | 63.41 | 61.06 | 63.36 | 191,464 | +1.89(+3.07%) |
Nov 17, 2015 | 62.23 | 63.45 | 60.59 | 61.47 | 426,138 | -0.34(-0.56%) |
Nov 16, 2015 | 64.86 | 65.49 | 61.36 | 61.81 | 239,420 | -3.22(-4.95%) |
Nov 13, 2015 | 65.94 | 66.23 | 64.11 | 65.03 | 250,282 | -1.19(-1.80%) |
Nov 12, 2015 | 65.26 | 67.00 | 64.75 | 66.22 | 428,300 | +0.80(+1.22%) |
Nov 11, 2015 | 67.35 | 68.39 | 65.22 | 65.42 | 281,266 | -1.77(-2.63%) |
Nov 10, 2015 | 64.57 | 68.06 | 64.57 | 67.19 | 300,416 | +2.54(+3.94%) |
Nov 09, 2015 | 66.14 | 67.58 | 64.64 | 64.65 | 305,928 | -1.70(-2.57%) |
Nov 06, 2015 | 64.94 | 66.94 | 63.37 | 66.36 | 559,952 | +0.95(+1.44%) |
Nov 05, 2015 | 57.61 | 66.85 | 57.52 | 65.41 | 718,434 | +7.77(+13.49%) |
Nov 04, 2015 | 66.50 | 70.00 | 52.50 | 57.63 | 1,176,958 | -7.62(-11.68%) |
Nov 03, 2015 | 65.02 | 65.94 | 64.66 | 65.25 | 247,134 | +0.08(+0.13%) |
Nov 02, 2015 | 64.89 | 66.40 | 64.25 | 65.17 | 252,848 | +0.87(+1.35%) |
Oct 30, 2015 | 64.39 | 65.12 | 64.05 | 64.30 | 230,622 | -0.17(-0.27%) |
Oct 29, 2015 | 64.70 | 65.42 | 63.70 | 64.47 | 210,958 | -0.23(-0.36%) |
Oct 28, 2015 | 63.19 | 65.20 | 61.77 | 64.71 | 369,114 | +2.05(+3.28%) |
Oct 27, 2015 | 62.41 | 63.55 | 62.12 | 62.66 | 293,864 | +0.02(+0.03%) |
Oct 26, 2015 | 62.92 | 63.22 | 61.90 | 62.63 | 114,566 | -0.41(-0.65%) |
Oct 23, 2015 | 61.70 | 63.62 | 61.55 | 63.05 | 148,446 | +2.10(+3.45%) |
Oct 22, 2015 | 61.77 | 61.84 | 59.69 | 60.95 | 354,084 | -0.33(-0.53%) |
Oct 21, 2015 | 61.62 | 62.21 | 60.50 | 61.27 | 142,012 | -0.18(-0.29%) |
Oct 20, 2015 | 62.46 | 62.92 | 60.65 | 61.45 | 242,622 | -1.11(-1.78%) |
Oct 19, 2015 | 62.83 | 63.61 | 61.66 | 62.56 | 143,626 | -0.21(-0.33%) |
Oct 16, 2015 | 63.51 | 65.52 | 61.77 | 62.77 | 186,680 | +0.95(+1.53%) |
Oct 15, 2015 | 61.91 | 61.95 | 59.66 | 61.83 | 287,064 | +0.34(+0.54%) |
Oct 14, 2015 | 62.63 | 63.46 | 61.20 | 61.49 | 152,586 | -1.14(-1.81%) |
Oct 13, 2015 | 65.37 | 65.99 | 62.56 | 62.63 | 232,938 | -2.88(-4.40%) |
Oct 12, 2015 | 64.47 | 66.80 | 64.47 | 65.52 | 162,652 | +1.50(+2.34%) |
Oct 09, 2015 | 63.50 | 65.21 | 63.20 | 64.02 | 225,944 | +0.57(+0.90%) |
Oct 08, 2015 | 61.58 | 63.61 | 60.81 | 63.45 | 230,294 | +1.55(+2.51%) |
Oct 07, 2015 | 66.75 | 66.75 | 60.00 | 61.90 | 388,314 | -5.08(-7.58%) |
Oct 06, 2015 | 69.36 | 69.42 | 66.39 | 66.97 | 181,816 | -2.51(-3.61%) |
Oct 05, 2015 | 68.42 | 69.56 | 67.46 | 69.48 | 160,950 | +1.79(+2.64%) |
Oct 02, 2015 | 66.60 | 67.91 | 65.50 | 67.69 | 305,670 | +0.69(+1.03%) |
Oct 01, 2015 | 67.02 | 67.38 | 65.10 | 67.00 | 165,850 | -0.02(-0.02%) |
Sep 30, 2015 | 69.28 | 69.62 | 66.36 | 67.02 | 247,098 | -1.44(-2.11%) |
Sep 29, 2015 | 66.64 | 69.59 | 66.42 | 68.46 | 314,554 | +1.97(+2.97%) |
Sep 28, 2015 | 67.77 | 67.82 | 65.25 | 66.48 | 169,330 | -1.45(-2.13%) |
Sep 25, 2015 | 70.83 | 70.83 | 67.50 | 67.94 | 202,004 | -2.31(-3.29%) |
Sep 24, 2015 | 70.45 | 70.61 | 69.00 | 70.25 | 196,966 | -0.75(-1.06%) |
Sep 23, 2015 | 71.51 | 72.23 | 70.25 | 71.00 | 193,064 | -0.38(-0.53%) |
Sep 22, 2015 | 70.44 | 71.64 | 68.86 | 71.38 | 214,078 | +0.27(+0.38%) |
Sep 21, 2015 | 71.33 | 73.42 | 70.92 | 71.11 | 182,658 | +0.28(+0.40%) |
Sep 18, 2015 | 72.29 | 73.05 | 70.32 | 70.83 | 204,100 | -2.23(-3.05%) |
Sep 17, 2015 | 71.28 | 74.08 | 71.28 | 73.06 | 256,148 | +1.80(+2.52%) |
Sep 16, 2015 | 70.02 | 71.47 | 69.29 | 71.26 | 206,598 | +1.95(+2.81%) |
Sep 15, 2015 | 68.11 | 69.70 | 68.06 | 69.31 | 97,474 | +1.22(+1.80%) |
Sep 14, 2015 | 70.28 | 70.88 | 67.69 | 68.09 | 268,464 | -2.10(-3.00%) |
Sep 11, 2015 | 69.14 | 70.41 | 68.37 | 70.19 | 208,136 | +0.63(+0.91%) |
Sep 10, 2015 | 68.30 | 70.00 | 68.01 | 69.56 | 171,558 | +1.05(+1.54%) |
Sep 09, 2015 | 68.75 | 70.10 | 68.04 | 68.51 | 220,280 | -0.28(-0.41%) |
Sep 08, 2015 | 69.33 | 69.49 | 67.22 | 68.79 | 205,668 | -0.17(-0.25%) |
Sep 04, 2015 | 68.14 | 68.97 | 68.97 | 68.97 | 167,000 | -0.21(-0.30%) |
Sep 03, 2015 | 69.16 | 70.34 | 67.72 | 69.17 | 547,126 | +0.47(+0.69%) |
Sep 02, 2015 | 71.88 | 71.97 | 68.00 | 68.70 | 388,298 | -2.05(-2.89%) |
Sep 01, 2015 | 71.33 | 71.33 | 70.27 | 70.75 | 592,620 | -2.50(-3.41%) |
Aug 31, 2015 | 72.56 | 74.28 | 71.97 | 73.25 | 134,898 | +0.50(+0.68%) |
Aug 28, 2015 | 73.96 | 74.42 | 71.95 | 72.75 | 346,554 | -1.71(-2.30%) |
Aug 27, 2015 | 74.62 | 75.56 | 72.71 | 74.46 | 306,156 | +0.33(+0.45%) |
Aug 26, 2015 | 73.41 | 75.59 | 71.80 | 74.12 | 370,852 | +1.55(+2.13%) |
Aug 25, 2015 | 72.43 | 75.25 | 71.94 | 72.58 | 363,316 | +1.98(+2.81%) |
Aug 24, 2015 | 71.49 | 74.62 | 69.60 | 70.59 | 403,436 | -5.97(-7.80%) |
Aug 21, 2015 | 78.45 | 78.45 | 75.53 | 76.56 | 345,388 | -2.11(-2.68%) |
Aug 20, 2015 | 79.00 | 80.31 | 78.47 | 78.67 | 216,366 | -0.64(-0.80%) |
Aug 19, 2015 | 79.76 | 80.64 | 79.00 | 79.31 | 271,844 | -0.60(-0.75%) |
Aug 18, 2015 | 80.22 | 81.80 | 79.54 | 79.91 | 210,760 | -0.21(-0.26%) |
Aug 17, 2015 | 80.00 | 81.49 | 79.00 | 80.12 | 271,496 | -0.66(-0.81%) |
Aug 14, 2015 | 80.47 | 80.88 | 79.05 | 80.78 | 172,074 | -0.12(-0.15%) |
Aug 13, 2015 | 80.45 | 81.63 | 79.48 | 80.90 | 278,776 | +0.62(+0.77%) |
Aug 12, 2015 | 80.09 | 80.84 | 78.58 | 80.28 | 321,518 | -0.65(-0.80%) |
Aug 11, 2015 | 81.17 | 82.42 | 79.92 | 80.94 | 222,270 | -1.05(-1.27%) |
Aug 10, 2015 | 80.23 | 82.64 | 79.29 | 81.98 | 258,612 | +2.00(+2.49%) |
Aug 07, 2015 | 77.92 | 80.47 | 76.74 | 79.98 | 269,380 | +1.56(+2.00%) |
Aug 06, 2015 | 86.28 | 86.92 | 78.00 | 78.42 | 652,160 | -9.64(-10.95%) |
Aug 05, 2015 | 78.08 | 88.44 | 75.38 | 88.06 | 902,260 | +23.36(+36.09%) |
Aug 04, 2015 | 63.49 | 65.95 | 63.49 | 64.70 | 341,488 | +1.42(+2.25%) |
Aug 03, 2015 | 62.83 | 63.98 | 62.56 | 63.28 | 232,948 | +0.95(+1.53%) |
Jul 31, 2015 | 62.60 | 63.40 | 61.93 | 62.33 | 155,320 | -0.22(-0.36%) |
Jul 30, 2015 | 62.40 | 62.80 | 61.92 | 62.55 | 111,906 | -0.03(-0.05%) |
Jul 29, 2015 | 63.00 | 63.42 | 61.27 | 62.58 | 286,702 | -0.29(-0.45%) |
Jul 28, 2015 | 62.55 | 63.41 | 61.28 | 62.87 | 251,106 | +0.82(+1.31%) |
Jul 27, 2015 | 62.91 | 62.91 | 61.72 | 62.05 | 190,660 | -0.73(-1.16%) |
Jul 24, 2015 | 62.70 | 64.11 | 61.83 | 62.78 | 335,176 | +0.14(+0.22%) |
Jul 23, 2015 | 64.22 | 64.27 | 62.36 | 62.64 | 168,998 | -1.26(-1.97%) |
Jul 22, 2015 | 62.92 | 64.09 | 62.61 | 63.90 | 324,348 | +0.86(+1.36%) |
Jul 21, 2015 | 64.05 | 64.52 | 61.78 | 63.04 | 338,818 | -1.03(-1.61%) |
Jul 20, 2015 | 66.25 | 67.03 | 64.00 | 64.07 | 300,404 | -2.19(-3.30%) |
Jul 17, 2015 | 67.89 | 68.29 | 66.09 | 66.25 | 120,186 | -1.67(-2.45%) |
Jul 16, 2015 | 66.81 | 68.07 | 66.09 | 67.92 | 399,632 | +1.25(+1.87%) |
Jul 15, 2015 | 68.52 | 68.53 | 66.46 | 66.67 | 184,510 | -1.64(-2.39%) |
Jul 14, 2015 | 68.89 | 69.02 | 67.27 | 68.31 | 189,250 | -0.38(-0.56%) |
Jul 13, 2015 | 68.44 | 70.48 | 67.63 | 68.69 | 331,020 | +1.11(+1.64%) |
Jul 10, 2015 | 66.66 | 68.02 | 65.68 | 67.58 | 373,856 | +1.24(+1.87%) |
Jul 09, 2015 | 69.32 | 69.78 | 66.08 | 66.34 | 390,918 | -1.78(-2.61%) |
Jul 08, 2015 | 70.55 | 70.89 | 67.75 | 68.12 | 287,290 | -3.12(-4.38%) |
Jul 07, 2015 | 70.61 | 71.41 | 69.29 | 71.24 | 260,878 | +0.52(+0.74%) |
Jul 06, 2015 | 70.16 | 71.39 | 69.61 | 70.72 | 228,008 | -0.16(-0.22%) |
Jul 02, 2015 | 71.86 | 70.87 | 70.87 | 70.87 | 225,800 | -1.02(-1.41%) |
Jul 01, 2015 | 68.50 | 72.08 | 68.30 | 71.89 | 288,058 | +3.56(+5.20%) |
Jun 30, 2015 | 69.99 | 70.98 | 68.16 | 68.33 | 370,520 | -1.20(-1.73%) |
Jun 29, 2015 | 68.64 | 70.50 | 68.64 | 69.53 | 319,502 | +0.55(+0.80%) |
Jun 26, 2015 | 69.50 | 69.94 | 68.55 | 68.98 | 334,810 | +0.06(+0.09%) |
Jun 25, 2015 | 68.65 | 70.52 | 68.42 | 68.92 | 152,516 | +0.26(+0.38%) |
Jun 24, 2015 | 68.92 | 68.92 | 68.19 | 68.66 | 256,106 | -0.23(-0.33%) |
Jun 23, 2015 | 68.75 | 68.92 | 68.33 | 68.89 | 365,786 | +0.25(+0.36%) |
Jun 22, 2015 | 68.45 | 69.14 | 68.08 | 68.64 | 256,432 | +0.50(+0.74%) |
Jun 19, 2015 | 68.30 | 68.72 | 67.40 | 68.14 | 226,738 | +0.12(+0.18%) |
Jun 18, 2015 | 68.74 | 69.50 | 67.92 | 68.02 | 147,248 | -0.27(-0.40%) |
Jun 17, 2015 | 69.19 | 70.00 | 67.10 | 68.28 | 173,106 | -0.98(-1.41%) |
Jun 16, 2015 | 66.80 | 69.33 | 66.80 | 69.27 | 210,748 | +2.61(+3.92%) |
Jun 15, 2015 | 66.46 | 67.94 | 66.45 | 66.65 | 117,998 | -0.70(-1.05%) |
Jun 12, 2015 | 68.07 | 68.20 | 66.39 | 67.36 | 202,080 | -0.75(-1.11%) |
Jun 11, 2015 | 67.39 | 68.58 | 67.31 | 68.11 | 223,692 | +0.64(+0.95%) |
Jun 10, 2015 | 66.50 | 67.95 | 65.60 | 67.47 | 171,462 | +1.04(+1.57%) |
Jun 09, 2015 | 66.07 | 66.53 | 65.02 | 66.43 | 118,412 | +0.40(+0.60%) |
Jun 08, 2015 | 66.58 | 66.87 | 65.52 | 66.03 | 99,940 | -0.54(-0.81%) |
Jun 05, 2015 | 66.19 | 66.86 | 65.34 | 66.58 | 170,102 | +0.51(+0.77%) |
Jun 04, 2015 | 66.10 | 66.61 | 65.52 | 66.06 | 282,450 | -0.27(-0.40%) |
Jun 03, 2015 | 65.92 | 66.72 | 65.42 | 66.33 | 144,592 | +0.54(+0.82%) |
Jun 02, 2015 | 64.52 | 66.91 | 64.30 | 65.79 | 200,502 | +1.03(+1.59%) |
Jun 01, 2015 | 64.05 | 66.41 | 62.88 | 64.76 | 268,220 | +0.72(+1.12%) |
May 29, 2015 | 64.04 | 64.42 | 62.77 | 64.05 | 146,848 | -0.30(-0.47%) |
May 28, 2015 | 64.53 | 64.53 | 63.28 | 64.34 | 104,910 | -0.08(-0.12%) |
May 27, 2015 | 64.15 | 64.99 | 64.02 | 64.42 | 180,636 | +0.42(+0.65%) |
May 26, 2015 | 63.88 | 64.13 | 62.52 | 64.00 | 127,378 | -0.29(-0.45%) |
May 22, 2015 | 65.12 | 64.30 | 64.30 | 64.30 | 126,600 | -0.85(-1.30%) |
May 21, 2015 | 65.80 | 67.50 | 64.56 | 65.14 | 195,574 | -0.66(-1.00%) |
May 20, 2015 | 63.91 | 67.90 | 63.63 | 65.80 | 362,610 | +2.20(+3.45%) |
May 19, 2015 | 64.00 | 64.86 | 63.39 | 63.60 | 105,496 | -0.48(-0.75%) |
May 18, 2015 | 62.02 | 64.09 | 62.02 | 64.08 | 220,262 | +1.69(+2.72%) |
May 15, 2015 | 62.96 | 64.14 | 62.32 | 62.39 | 150,386 | -0.44(-0.70%) |
May 14, 2015 | 61.34 | 63.36 | 61.01 | 62.83 | 184,088 | +1.48(+2.40%) |
May 13, 2015 | 60.55 | 61.60 | 59.01 | 61.35 | 348,488 | +0.38(+0.62%) |
May 12, 2015 | 59.36 | 61.06 | 58.00 | 60.98 | 215,152 | +1.23(+2.07%) |
May 11, 2015 | 61.87 | 62.02 | 59.59 | 59.74 | 219,450 | -2.26(-3.65%) |
May 08, 2015 | 61.98 | 62.60 | 61.75 | 62.00 | 222,014 | +0.44(+0.71%) |
May 07, 2015 | 69.50 | 69.50 | 61.04 | 61.56 | 525,810 | -8.69(-12.37%) |
May 06, 2015 | 60.49 | 70.50 | 60.49 | 70.25 | 647,636 | +11.71(+20.01%) |
May 05, 2015 | 59.06 | 59.73 | 58.30 | 58.54 | 190,204 | -0.41(-0.70%) |
May 04, 2015 | 59.90 | 60.98 | 58.83 | 58.95 | 102,230 | -1.16(-1.94%) |
May 01, 2015 | 57.10 | 60.12 | 57.10 | 60.12 | 210,710 | +3.25(+5.71%) |
Apr 30, 2015 | 59.15 | 59.15 | 56.64 | 56.87 | 207,520 | -2.45(-4.13%) |
Apr 29, 2015 | 61.53 | 61.96 | 58.92 | 59.32 | 288,396 | -2.98(-4.79%) |
Apr 28, 2015 | 61.71 | 63.19 | 61.38 | 62.30 | 248,102 | +0.36(+0.58%) |
Apr 27, 2015 | 64.11 | 65.25 | 61.51 | 61.95 | 340,870 | -2.20(-3.43%) |
Apr 24, 2015 | 63.83 | 64.85 | 63.04 | 64.14 | 230,870 | +0.08(+0.13%) |
Apr 23, 2015 | 61.72 | 64.39 | 61.47 | 64.06 | 192,844 | +2.38(+3.86%) |
Apr 22, 2015 | 60.41 | 61.73 | 59.51 | 61.68 | 139,748 | +1.41(+2.34%) |
Apr 21, 2015 | 60.02 | 61.31 | 59.50 | 60.27 | 182,016 | +0.28(+0.47%) |
Apr 20, 2015 | 59.10 | 61.27 | 58.92 | 59.99 | 175,774 | +1.00(+1.70%) |
Apr 17, 2015 | 59.99 | 60.31 | 58.74 | 58.99 | 122,152 | -1.36(-2.25%) |
Apr 16, 2015 | 60.57 | 61.71 | 60.30 | 60.35 | 78,902 | -0.39(-0.65%) |
Apr 15, 2015 | 60.50 | 61.70 | 60.09 | 60.74 | 158,506 | +0.68(+1.13%) |
Apr 14, 2015 | 58.94 | 60.55 | 58.41 | 60.06 | 131,668 | +0.97(+1.64%) |
Apr 13, 2015 | 59.19 | 59.46 | 58.82 | 59.09 | 115,906 | -0.06(-0.11%) |
Apr 10, 2015 | 58.27 | 59.51 | 58.27 | 59.16 | 125,516 | +1.14(+1.96%) |
Apr 09, 2015 | 57.10 | 58.38 | 56.70 | 58.02 | 157,280 | +0.92(+1.61%) |
Apr 08, 2015 | 56.98 | 57.40 | 56.41 | 57.10 | 148,360 | +0.20(+0.36%) |
Apr 07, 2015 | 57.50 | 57.50 | 56.64 | 56.90 | 65,694 | -0.59(-1.03%) |
Apr 06, 2015 | 57.02 | 57.50 | 56.58 | 57.49 | 102,416 | +0.40(+0.69%) |
Apr 02, 2015 | 56.72 | 57.09 | 57.09 | 57.09 | 156,200 | +0.50(+0.88%) |
Apr 01, 2015 | 55.38 | 57.44 | 54.48 | 56.59 | 259,848 | +1.03(+1.86%) |
Mar 31, 2015 | 56.16 | 57.49 | 55.42 | 55.56 | 236,374 | -0.66(-1.18%) |
Mar 30, 2015 | 55.81 | 56.80 | 55.34 | 56.23 | 76,612 | +0.54(+0.96%) |
Mar 27, 2015 | 53.56 | 56.32 | 53.56 | 55.69 | 143,862 | +2.01(+3.74%) |
Mar 26, 2015 | 53.47 | 54.83 | 52.89 | 53.68 | 105,160 | +0.01(+0.01%) |
Mar 25, 2015 | 54.59 | 56.02 | 53.55 | 53.67 | 157,158 | -0.85(-1.56%) |
Mar 24, 2015 | 56.20 | 56.74 | 54.33 | 54.52 | 170,082 | -1.97(-3.49%) |
Mar 23, 2015 | 54.19 | 57.08 | 53.97 | 56.49 | 153,762 | +2.23(+4.11%) |
Mar 20, 2015 | 51.59 | 54.76 | 51.59 | 54.27 | 292,302 | +2.76(+5.35%) |
Mar 19, 2015 | 50.87 | 51.75 | 50.74 | 51.51 | 102,718 | +0.44(+0.86%) |
Mar 18, 2015 | 49.92 | 51.48 | 49.75 | 51.07 | 90,422 | +1.25(+2.51%) |
Mar 17, 2015 | 50.19 | 50.19 | 49.43 | 49.82 | 60,948 | -0.47(-0.93%) |
Mar 16, 2015 | 50.28 | 50.76 | 50.02 | 50.29 | 92,070 | +0.29(+0.58%) |
Mar 13, 2015 | 50.01 | 50.37 | 49.45 | 50.00 | 67,388 | +0.01(+0.01%) |
Mar 12, 2015 | 49.61 | 50.00 | 49.48 | 49.99 | 129,122 | +0.65(+1.33%) |
Mar 11, 2015 | 49.10 | 49.62 | 48.02 | 49.34 | 208,012 | +0.38(+0.77%) |
Mar 10, 2015 | 49.98 | 49.98 | 48.51 | 48.97 | 160,634 | -1.21(-2.41%) |
Mar 09, 2015 | 49.44 | 50.48 | 49.16 | 50.17 | 143,012 | +0.77(+1.57%) |
Mar 06, 2015 | 49.65 | 50.38 | 49.35 | 49.40 | 121,872 | -0.38(-0.77%) |
Mar 05, 2015 | 49.85 | 50.45 | 49.20 | 49.78 | 172,866 | -0.22(-0.43%) |
Mar 04, 2015 | 50.38 | 50.48 | 49.64 | 50.00 | 66,828 | -0.48(-0.95%) |
Mar 03, 2015 | 50.65 | 50.65 | 49.07 | 50.48 | 152,212 | -0.02(-0.04%) |