Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 68.71 | 67.10 | 67.10 | 67.10 | 136,100 | -1.79(-2.60%) |
Dec 30, 2015 | 69.69 | 70.05 | 68.82 | 68.89 | 97,153 | -0.99(-1.42%) |
Dec 29, 2015 | 69.56 | 70.50 | 69.16 | 69.88 | 88,963 | +0.73(+1.06%) |
Dec 28, 2015 | 68.45 | 69.19 | 68.37 | 69.15 | 57,310 | +0.35(+0.51%) |
Dec 24, 2015 | 68.44 | 68.80 | 68.80 | 68.80 | 73,100 | +0.44(+0.64%) |
Dec 23, 2015 | 68.87 | 68.99 | 67.89 | 68.36 | 95,572 | -0.24(-0.35%) |
Dec 22, 2015 | 68.32 | 68.85 | 67.52 | 68.60 | 119,590 | +0.63(+0.93%) |
Dec 21, 2015 | 66.80 | 67.97 | 66.33 | 67.97 | 181,373 | +1.52(+2.29%) |
Dec 18, 2015 | 67.68 | 67.81 | 66.31 | 66.45 | 250,244 | -1.63(-2.39%) |
Dec 17, 2015 | 67.68 | 68.61 | 67.38 | 68.08 | 135,089 | +0.55(+0.81%) |
Dec 16, 2015 | 68.00 | 68.40 | 65.87 | 67.53 | 260,687 | -0.16(-0.24%) |
Dec 15, 2015 | 66.87 | 68.30 | 66.85 | 67.69 | 147,625 | +1.12(+1.68%) |
Dec 14, 2015 | 66.84 | 67.16 | 64.65 | 66.57 | 249,148 | -0.38(-0.57%) |
Dec 11, 2015 | 67.75 | 68.32 | 66.01 | 66.95 | 174,047 | -1.86(-2.70%) |
Dec 10, 2015 | 69.30 | 69.89 | 68.44 | 68.81 | 143,818 | -0.64(-0.92%) |
Dec 09, 2015 | 71.80 | 71.86 | 69.00 | 69.45 | 216,538 | -2.69(-3.73%) |
Dec 08, 2015 | 70.62 | 72.53 | 70.48 | 72.14 | 165,388 | +0.99(+1.39%) |
Dec 07, 2015 | 70.27 | 71.28 | 69.37 | 71.15 | 290,325 | +0.72(+1.02%) |
Dec 04, 2015 | 70.33 | 70.95 | 69.77 | 70.43 | 167,086 | +0.29(+0.41%) |
Dec 03, 2015 | 72.13 | 72.58 | 70.04 | 70.14 | 160,925 | -1.90(-2.64%) |
Dec 02, 2015 | 71.65 | 72.45 | 71.39 | 72.04 | 100,463 | +0.42(+0.59%) |
Dec 01, 2015 | 71.65 | 72.30 | 70.75 | 71.62 | 153,607 | +0.20(+0.28%) |
Nov 30, 2015 | 72.10 | 72.85 | 71.18 | 71.42 | 208,568 | -0.63(-0.87%) |
Nov 27, 2015 | 72.16 | 72.47 | 71.69 | 72.05 | 43,328 | -0.21(-0.29%) |
Nov 25, 2015 | 71.47 | 72.26 | 72.26 | 72.26 | 80,600 | +0.78(+1.09%) |
Nov 24, 2015 | 70.97 | 71.61 | 70.12 | 71.48 | 130,471 | +0.21(+0.29%) |
Nov 23, 2015 | 71.97 | 72.44 | 70.87 | 71.27 | 128,243 | -0.88(-1.22%) |
Nov 20, 2015 | 72.52 | 72.52 | 71.75 | 72.15 | 212,233 | +0.21(+0.29%) |
Nov 19, 2015 | 71.57 | 72.55 | 71.57 | 71.94 | 192,404 | +0.44(+0.62%) |
Nov 18, 2015 | 70.35 | 71.80 | 69.94 | 71.50 | 257,772 | +1.29(+1.84%) |
Nov 17, 2015 | 71.03 | 71.23 | 69.67 | 70.21 | 392,698 | -0.63(-0.89%) |
Nov 16, 2015 | 70.91 | 71.41 | 69.36 | 70.84 | 211,818 | -0.29(-0.41%) |
Nov 13, 2015 | 73.15 | 73.57 | 71.09 | 71.13 | 254,057 | -1.99(-2.72%) |
Nov 12, 2015 | 72.62 | 74.77 | 72.62 | 73.12 | 494,838 | +0.41(+0.56%) |
Nov 11, 2015 | 71.57 | 73.38 | 71.48 | 72.71 | 202,762 | +1.25(+1.75%) |
Nov 10, 2015 | 71.32 | 71.72 | 70.31 | 71.46 | 179,525 | -0.29(-0.40%) |
Nov 09, 2015 | 71.46 | 72.11 | 70.91 | 71.75 | 185,471 | +0.22(+0.31%) |
Nov 06, 2015 | 70.35 | 71.99 | 69.15 | 71.53 | 310,765 | +0.84(+1.19%) |
Nov 05, 2015 | 71.13 | 71.61 | 70.17 | 70.69 | 215,732 | -0.40(-0.56%) |
Nov 04, 2015 | 69.03 | 71.17 | 69.03 | 71.09 | 309,369 | +2.24(+3.25%) |
Nov 03, 2015 | 68.89 | 69.18 | 68.01 | 68.85 | 208,772 | -0.16(-0.23%) |
Nov 02, 2015 | 67.46 | 69.72 | 67.27 | 69.01 | 258,328 | +1.65(+2.45%) |
Oct 30, 2015 | 67.35 | 68.36 | 67.32 | 67.36 | 254,934 | -0.04(-0.06%) |
Oct 29, 2015 | 68.08 | 68.55 | 66.97 | 67.40 | 184,688 | -0.75(-1.10%) |
Oct 28, 2015 | 66.83 | 68.17 | 66.38 | 68.15 | 184,955 | +1.30(+1.94%) |
Oct 27, 2015 | 66.61 | 67.39 | 66.13 | 66.85 | 358,917 | +0.02(+0.03%) |
Oct 26, 2015 | 68.58 | 68.71 | 66.60 | 66.83 | 311,480 | -1.88(-2.74%) |
Oct 23, 2015 | 73.00 | 73.40 | 66.43 | 68.71 | 774,621 | -1.04(-1.49%) |
Oct 22, 2015 | 68.85 | 70.45 | 68.40 | 69.75 | 457,083 | +1.63(+2.39%) |
Oct 21, 2015 | 69.58 | 69.75 | 67.03 | 68.12 | 352,624 | -1.47(-2.11%) |
Oct 20, 2015 | 70.14 | 70.14 | 69.17 | 69.59 | 238,304 | +0.10(+0.14%) |
Oct 19, 2015 | 68.28 | 69.95 | 68.01 | 69.49 | 350,229 | +1.01(+1.47%) |
Oct 16, 2015 | 68.65 | 68.81 | 68.18 | 68.48 | 191,329 | +0.13(+0.19%) |
Oct 15, 2015 | 67.39 | 68.53 | 66.88 | 68.35 | 218,197 | +1.29(+1.92%) |
Oct 14, 2015 | 67.64 | 68.25 | 66.77 | 67.06 | 281,027 | -0.79(-1.16%) |
Oct 13, 2015 | 69.35 | 69.61 | 67.75 | 67.85 | 327,918 | -1.76(-2.53%) |
Oct 12, 2015 | 68.42 | 70.10 | 67.93 | 69.61 | 286,165 | +1.61(+2.37%) |
Oct 09, 2015 | 70.20 | 70.66 | 67.49 | 68.00 | 498,317 | -3.20(-4.49%) |
Oct 08, 2015 | 70.73 | 71.42 | 70.31 | 71.20 | 302,305 | +0.54(+0.76%) |
Oct 07, 2015 | 69.04 | 70.72 | 68.55 | 70.66 | 338,312 | +1.77(+2.57%) |
Oct 06, 2015 | 69.49 | 70.06 | 68.49 | 68.89 | 206,524 | -0.53(-0.76%) |
Oct 05, 2015 | 68.36 | 69.74 | 68.02 | 69.42 | 265,671 | +1.58(+2.33%) |
Oct 02, 2015 | 67.00 | 67.90 | 65.65 | 67.84 | 188,858 | -0.09(-0.13%) |
Oct 01, 2015 | 68.14 | 68.74 | 66.75 | 67.93 | 324,573 | -0.23(-0.34%) |
Sep 30, 2015 | 66.24 | 68.38 | 65.53 | 68.16 | 452,930 | +2.66(+4.06%) |
Sep 29, 2015 | 63.50 | 65.76 | 62.77 | 65.50 | 609,250 | +1.93(+3.04%) |
Sep 28, 2015 | 65.45 | 66.17 | 63.44 | 63.57 | 270,198 | -2.40(-3.64%) |
Sep 25, 2015 | 68.20 | 68.20 | 65.80 | 65.97 | 257,447 | -1.51(-2.24%) |
Sep 24, 2015 | 66.76 | 67.66 | 66.10 | 67.48 | 373,044 | -0.08(-0.12%) |
Sep 23, 2015 | 64.64 | 67.72 | 64.23 | 67.56 | 483,713 | +3.35(+5.22%) |
Sep 22, 2015 | 64.18 | 64.62 | 63.53 | 64.21 | 175,775 | -0.71(-1.09%) |
Sep 21, 2015 | 65.00 | 65.82 | 63.91 | 64.92 | 506,063 | +0.35(+0.54%) |
Sep 18, 2015 | 63.75 | 65.15 | 63.52 | 64.57 | 295,780 | -0.24(-0.37%) |
Sep 17, 2015 | 63.75 | 65.63 | 63.39 | 64.81 | 188,486 | +0.83(+1.30%) |
Sep 16, 2015 | 63.77 | 64.56 | 63.60 | 63.98 | 155,606 | +0.33(+0.52%) |
Sep 15, 2015 | 62.67 | 64.61 | 62.49 | 63.65 | 266,988 | +0.94(+1.50%) |
Sep 14, 2015 | 63.13 | 63.27 | 62.00 | 62.71 | 170,430 | -0.33(-0.52%) |
Sep 11, 2015 | 62.05 | 63.27 | 61.97 | 63.04 | 190,505 | +0.56(+0.90%) |
Sep 10, 2015 | 62.55 | 63.36 | 62.00 | 62.48 | 121,269 | -0.14(-0.22%) |
Sep 09, 2015 | 62.99 | 63.69 | 62.34 | 62.62 | 212,284 | +0.24(+0.38%) |
Sep 08, 2015 | 61.99 | 62.73 | 61.62 | 62.38 | 246,610 | +1.96(+3.24%) |
Sep 04, 2015 | 60.87 | 60.42 | 60.42 | 60.42 | 220,000 | -1.39(-2.25%) |
Sep 03, 2015 | 63.18 | 63.77 | 61.23 | 61.81 | 538,740 | -1.53(-2.42%) |
Sep 02, 2015 | 62.12 | 63.49 | 60.83 | 63.34 | 325,394 | +2.09(+3.41%) |
Sep 01, 2015 | 60.80 | 62.13 | 60.80 | 61.25 | 292,157 | -1.09(-1.75%) |
Aug 31, 2015 | 63.72 | 64.15 | 62.01 | 62.34 | 299,349 | -2.18(-3.38%) |
Aug 28, 2015 | 65.40 | 67.77 | 63.76 | 64.52 | 395,660 | +0.13(+0.20%) |
Aug 27, 2015 | 62.88 | 65.10 | 62.22 | 64.39 | 420,556 | +2.31(+3.72%) |
Aug 26, 2015 | 61.81 | 62.42 | 60.23 | 62.08 | 227,743 | +1.79(+2.97%) |
Aug 25, 2015 | 63.23 | 64.22 | 60.17 | 60.29 | 253,960 | -0.85(-1.39%) |
Aug 24, 2015 | 61.65 | 63.21 | 56.76 | 61.14 | 480,805 | -4.08(-6.26%) |
Aug 21, 2015 | 65.25 | 66.15 | 64.10 | 65.22 | 407,529 | -1.33(-2.00%) |
Aug 20, 2015 | 69.74 | 70.16 | 66.38 | 66.55 | 325,497 | -3.80(-5.40%) |
Aug 19, 2015 | 71.26 | 71.28 | 70.00 | 70.35 | 182,479 | -0.82(-1.15%) |
Aug 18, 2015 | 71.07 | 71.68 | 70.49 | 71.17 | 202,609 | -0.30(-0.42%) |
Aug 17, 2015 | 70.40 | 71.73 | 69.65 | 71.47 | 177,676 | +0.81(+1.15%) |
Aug 14, 2015 | 69.91 | 70.74 | 69.31 | 70.66 | 119,751 | +0.61(+0.87%) |
Aug 13, 2015 | 69.86 | 70.73 | 69.15 | 70.05 | 252,447 | +0.16(+0.23%) |
Aug 12, 2015 | 68.58 | 70.21 | 67.61 | 69.89 | 267,513 | +0.50(+0.72%) |
Aug 11, 2015 | 70.44 | 71.47 | 69.28 | 69.39 | 250,923 | -1.68(-2.36%) |
Aug 10, 2015 | 71.22 | 72.49 | 70.96 | 71.07 | 305,422 | -0.12(-0.17%) |
Aug 07, 2015 | 71.07 | 71.66 | 70.31 | 71.19 | 363,612 | -0.11(-0.15%) |
Aug 06, 2015 | 72.91 | 73.22 | 70.61 | 71.30 | 205,449 | -1.64(-2.25%) |
Aug 05, 2015 | 73.59 | 74.54 | 72.57 | 72.94 | 278,071 | -0.32(-0.44%) |
Aug 04, 2015 | 73.03 | 74.00 | 72.65 | 73.26 | 290,040 | +0.19(+0.26%) |
Aug 03, 2015 | 73.51 | 74.25 | 72.56 | 73.07 | 235,689 | -0.51(-0.69%) |
Jul 31, 2015 | 73.98 | 74.50 | 73.19 | 73.58 | 270,368 | -0.35(-0.47%) |
Jul 30, 2015 | 73.03 | 74.94 | 72.50 | 73.93 | 302,510 | +0.14(+0.19%) |
Jul 29, 2015 | 73.85 | 74.02 | 72.61 | 73.79 | 602,964 | +0.00(+0.00%) |
Jul 28, 2015 | 73.17 | 74.08 | 72.02 | 73.79 | 366,164 | +0.62(+0.85%) |
Jul 27, 2015 | 72.27 | 73.30 | 70.75 | 73.17 | 701,561 | +0.96(+1.33%) |
Jul 24, 2015 | 72.95 | 75.42 | 71.51 | 72.21 | 1,766,964 | +6.70(+10.23%) |
Jul 23, 2015 | 66.86 | 67.90 | 64.66 | 65.51 | 496,371 | -0.69(-1.04%) |
Jul 22, 2015 | 65.64 | 66.86 | 65.64 | 66.20 | 223,691 | +0.45(+0.68%) |
Jul 21, 2015 | 65.95 | 66.28 | 65.22 | 65.75 | 191,006 | -0.06(-0.09%) |
Jul 20, 2015 | 65.00 | 65.91 | 64.55 | 65.81 | 229,975 | +0.89(+1.37%) |
Jul 17, 2015 | 65.00 | 65.49 | 64.57 | 64.92 | 228,715 | +0.22(+0.34%) |
Jul 16, 2015 | 64.72 | 65.38 | 64.51 | 64.70 | 282,063 | +0.64(+1.00%) |
Jul 15, 2015 | 64.28 | 64.88 | 63.92 | 64.06 | 117,918 | -0.36(-0.56%) |
Jul 14, 2015 | 64.04 | 64.71 | 64.04 | 64.42 | 161,597 | +0.48(+0.75%) |
Jul 13, 2015 | 63.30 | 64.87 | 63.30 | 63.94 | 198,510 | +0.73(+1.15%) |
Jul 10, 2015 | 63.34 | 63.40 | 62.69 | 63.21 | 321,030 | +0.62(+0.99%) |
Jul 09, 2015 | 62.45 | 63.52 | 62.10 | 62.59 | 228,406 | +0.92(+1.49%) |
Jul 08, 2015 | 62.02 | 62.80 | 61.25 | 61.67 | 302,293 | -0.82(-1.31%) |
Jul 07, 2015 | 62.20 | 62.58 | 60.27 | 62.49 | 311,148 | +0.26(+0.42%) |
Jul 06, 2015 | 62.89 | 63.36 | 61.89 | 62.23 | 275,748 | -1.29(-2.03%) |
Jul 02, 2015 | 64.51 | 63.52 | 63.52 | 63.52 | 147,900 | -0.99(-1.53%) |
Jul 01, 2015 | 64.82 | 65.00 | 63.93 | 64.51 | 243,009 | +0.02(+0.03%) |
Jun 30, 2015 | 64.18 | 64.78 | 63.68 | 64.49 | 157,023 | +1.03(+1.62%) |
Jun 29, 2015 | 64.78 | 64.97 | 63.33 | 63.46 | 169,795 | -1.73(-2.65%) |
Jun 26, 2015 | 67.00 | 66.98 | 64.88 | 65.19 | 310,580 | -1.79(-2.67%) |
Jun 25, 2015 | 67.44 | 67.64 | 66.50 | 66.98 | 126,493 | -0.16(-0.24%) |
Jun 24, 2015 | 67.46 | 67.67 | 66.70 | 67.14 | 126,559 | -0.31(-0.46%) |
Jun 23, 2015 | 66.82 | 67.86 | 66.50 | 67.45 | 236,296 | +0.35(+0.52%) |
Jun 22, 2015 | 67.20 | 67.26 | 66.46 | 67.10 | 204,501 | +0.24(+0.36%) |
Jun 19, 2015 | 66.87 | 66.99 | 66.22 | 66.86 | 242,287 | +0.12(+0.18%) |
Jun 18, 2015 | 66.67 | 67.23 | 66.50 | 66.74 | 136,799 | +0.22(+0.33%) |
Jun 17, 2015 | 66.61 | 67.46 | 66.37 | 66.52 | 194,699 | -0.06(-0.09%) |
Jun 16, 2015 | 65.51 | 67.33 | 65.51 | 66.58 | 176,519 | +0.92(+1.40%) |
Jun 15, 2015 | 66.27 | 66.53 | 65.04 | 65.66 | 175,508 | -0.83(-1.25%) |
Jun 12, 2015 | 64.40 | 66.67 | 64.15 | 66.49 | 255,970 | +2.06(+3.20%) |
Jun 11, 2015 | 65.07 | 65.10 | 63.86 | 64.43 | 151,458 | -0.53(-0.82%) |
Jun 10, 2015 | 64.00 | 65.62 | 63.42 | 64.96 | 246,304 | +1.37(+2.15%) |
Jun 09, 2015 | 64.00 | 64.13 | 63.41 | 63.59 | 156,510 | -0.56(-0.87%) |
Jun 08, 2015 | 63.55 | 64.55 | 63.02 | 64.15 | 232,287 | +0.25(+0.39%) |
Jun 05, 2015 | 63.41 | 64.14 | 62.80 | 63.90 | 220,212 | +0.26(+0.41%) |
Jun 04, 2015 | 64.25 | 64.45 | 63.44 | 63.64 | 135,850 | -0.83(-1.29%) |
Jun 03, 2015 | 64.17 | 64.88 | 63.83 | 64.47 | 191,533 | +0.49(+0.77%) |
Jun 02, 2015 | 63.80 | 64.67 | 63.10 | 63.98 | 192,810 | +0.02(+0.03%) |
Jun 01, 2015 | 64.01 | 64.38 | 62.65 | 63.96 | 198,595 | +0.49(+0.77%) |
May 29, 2015 | 64.29 | 64.41 | 62.97 | 63.47 | 192,596 | -0.69(-1.08%) |
May 28, 2015 | 64.06 | 64.52 | 63.91 | 64.16 | 230,548 | -0.26(-0.40%) |
May 27, 2015 | 63.82 | 64.89 | 63.81 | 64.42 | 365,286 | +0.47(+0.73%) |
May 26, 2015 | 64.49 | 64.54 | 63.47 | 63.95 | 213,361 | -0.71(-1.10%) |
May 22, 2015 | 64.75 | 64.66 | 64.66 | 64.66 | 168,700 | -0.31(-0.48%) |
May 21, 2015 | 64.83 | 65.45 | 64.62 | 64.97 | 145,382 | -0.02(-0.03%) |
May 20, 2015 | 65.57 | 65.57 | 64.76 | 64.99 | 156,326 | -0.28(-0.43%) |
May 19, 2015 | 66.32 | 66.91 | 64.92 | 65.27 | 194,891 | -1.13(-1.70%) |
May 18, 2015 | 64.98 | 66.67 | 64.98 | 66.40 | 216,976 | +1.13(+1.73%) |
May 15, 2015 | 65.32 | 65.76 | 64.60 | 65.27 | 160,662 | -0.16(-0.24%) |
May 14, 2015 | 64.96 | 65.92 | 64.65 | 65.43 | 188,554 | +1.01(+1.57%) |
May 13, 2015 | 65.12 | 65.31 | 64.17 | 64.42 | 233,417 | -0.39(-0.60%) |
May 12, 2015 | 65.17 | 65.68 | 64.14 | 64.81 | 147,178 | -0.50(-0.77%) |
May 11, 2015 | 64.86 | 66.27 | 64.86 | 65.31 | 199,720 | +0.22(+0.34%) |
May 08, 2015 | 65.49 | 65.57 | 64.77 | 65.09 | 236,624 | +0.42(+0.65%) |
May 07, 2015 | 63.51 | 65.19 | 63.33 | 64.67 | 202,844 | +1.11(+1.75%) |
May 06, 2015 | 63.58 | 63.67 | 62.73 | 63.56 | 276,241 | +0.46(+0.73%) |
May 05, 2015 | 64.31 | 64.66 | 62.74 | 63.10 | 240,754 | -1.38(-2.14%) |
May 04, 2015 | 63.34 | 64.78 | 62.29 | 64.48 | 299,257 | +0.58(+0.91%) |
May 01, 2015 | 64.20 | 65.44 | 63.80 | 63.90 | 441,341 | -0.28(-0.44%) |
Apr 30, 2015 | 65.94 | 66.61 | 63.89 | 64.18 | 498,968 | -1.93(-2.92%) |
Apr 29, 2015 | 66.12 | 70.00 | 64.82 | 66.11 | 1,684,663 | +7.49(+12.78%) |
Apr 28, 2015 | 58.40 | 59.18 | 57.77 | 58.62 | 267,093 | +0.48(+0.83%) |
Apr 27, 2015 | 58.97 | 59.37 | 57.83 | 58.14 | 138,479 | -0.67(-1.14%) |
Apr 24, 2015 | 58.75 | 59.32 | 58.28 | 58.81 | 145,586 | +0.26(+0.44%) |
Apr 23, 2015 | 58.19 | 58.86 | 58.00 | 58.55 | 150,484 | +0.36(+0.62%) |
Apr 22, 2015 | 58.60 | 58.63 | 57.86 | 58.19 | 170,281 | -0.16(-0.27%) |
Apr 21, 2015 | 57.34 | 58.93 | 57.20 | 58.35 | 326,362 | +1.01(+1.76%) |
Apr 20, 2015 | 57.04 | 58.48 | 56.77 | 57.34 | 219,558 | +0.69(+1.22%) |
Apr 17, 2015 | 57.61 | 57.63 | 55.78 | 56.65 | 225,151 | -1.49(-2.56%) |
Apr 16, 2015 | 57.98 | 59.50 | 57.73 | 58.14 | 269,030 | +0.29(+0.50%) |
Apr 15, 2015 | 57.27 | 58.35 | 57.27 | 57.85 | 291,339 | +0.73(+1.28%) |
Apr 14, 2015 | 56.87 | 57.24 | 56.41 | 57.12 | 281,003 | +0.32(+0.56%) |
Apr 13, 2015 | 57.04 | 57.54 | 56.29 | 56.80 | 153,969 | +0.02(+0.04%) |
Apr 10, 2015 | 57.46 | 57.46 | 56.60 | 56.78 | 221,916 | -0.27(-0.47%) |
Apr 09, 2015 | 56.75 | 57.85 | 56.53 | 57.05 | 358,134 | +0.26(+0.46%) |
Apr 08, 2015 | 55.74 | 56.89 | 55.74 | 56.79 | 177,194 | +1.12(+2.01%) |
Apr 07, 2015 | 55.71 | 56.39 | 55.42 | 55.67 | 241,105 | -0.15(-0.27%) |
Apr 06, 2015 | 54.87 | 55.93 | 54.56 | 55.82 | 165,489 | +0.40(+0.72%) |
Apr 02, 2015 | 56.07 | 55.42 | 55.42 | 55.42 | 257,200 | -0.56(-1.00%) |
Apr 01, 2015 | 55.89 | 56.39 | 54.67 | 55.98 | 244,626 | -0.01(-0.02%) |
Mar 31, 2015 | 56.03 | 56.26 | 55.18 | 55.99 | 222,275 | -0.41(-0.73%) |
Mar 30, 2015 | 56.29 | 56.96 | 56.13 | 56.40 | 136,074 | +0.35(+0.62%) |
Mar 27, 2015 | 55.31 | 56.18 | 55.17 | 56.05 | 167,288 | +0.73(+1.32%) |
Mar 26, 2015 | 55.24 | 55.63 | 54.37 | 55.32 | 170,063 | -0.33(-0.59%) |
Mar 25, 2015 | 58.16 | 58.16 | 55.06 | 55.65 | 264,931 | -2.19(-3.79%) |
Mar 24, 2015 | 57.29 | 57.88 | 56.88 | 57.84 | 272,040 | +0.55(+0.96%) |
Mar 23, 2015 | 57.35 | 57.60 | 56.43 | 57.29 | 188,321 | +0.08(+0.14%) |
Mar 20, 2015 | 56.55 | 57.37 | 55.75 | 57.21 | 425,937 | +0.95(+1.69%) |
Mar 19, 2015 | 54.99 | 56.42 | 54.80 | 56.26 | 432,598 | +1.07(+1.94%) |
Mar 18, 2015 | 54.40 | 55.78 | 53.80 | 55.19 | 243,116 | +0.72(+1.32%) |
Mar 17, 2015 | 54.51 | 54.59 | 53.86 | 54.47 | 245,241 | -0.05(-0.09%) |
Mar 16, 2015 | 53.47 | 54.74 | 53.14 | 54.52 | 295,661 | +1.20(+2.25%) |
Mar 13, 2015 | 53.63 | 53.79 | 53.04 | 53.32 | 162,508 | -0.34(-0.63%) |
Mar 12, 2015 | 53.49 | 53.85 | 52.71 | 53.66 | 199,595 | +0.52(+0.98%) |
Mar 11, 2015 | 52.79 | 53.16 | 52.20 | 53.14 | 167,293 | +0.38(+0.72%) |
Mar 10, 2015 | 52.38 | 53.20 | 52.09 | 52.76 | 247,701 | -0.20(-0.38%) |
Mar 09, 2015 | 52.54 | 53.10 | 52.41 | 52.96 | 162,081 | +0.53(+1.01%) |
Mar 06, 2015 | 52.87 | 53.89 | 52.30 | 52.43 | 276,282 | -0.86(-1.61%) |
Mar 05, 2015 | 53.29 | 53.76 | 52.90 | 53.29 | 272,737 | +0.04(+0.08%) |
Mar 04, 2015 | 53.31 | 53.43 | 52.87 | 53.25 | 212,049 | -0.18(-0.34%) |
Mar 03, 2015 | 54.30 | 54.43 | 52.87 | 53.43 | 270,850 | -0.84(-1.55%) |
Mar 02, 2015 | 52.80 | 54.54 | 52.66 | 54.27 | 291,932 | +1.57(+2.98%) |
Feb 27, 2015 | 52.43 | 52.78 | 52.06 | 52.70 | 161,032 | +0.02(+0.04%) |
Feb 26, 2015 | 52.46 | 53.00 | 52.27 | 52.68 | 173,087 | +0.22(+0.42%) |
Feb 25, 2015 | 52.05 | 53.01 | 52.00 | 52.46 | 165,235 | +0.26(+0.50%) |
Feb 24, 2015 | 52.82 | 53.35 | 51.97 | 52.20 | 188,902 | -0.73(-1.38%) |
Feb 23, 2015 | 53.29 | 53.43 | 51.93 | 52.93 | 264,229 | -0.61(-1.14%) |
Feb 20, 2015 | 52.68 | 53.69 | 52.09 | 53.54 | 165,849 | +0.56(+1.06%) |
Feb 19, 2015 | 52.19 | 53.20 | 51.78 | 52.98 | 203,598 | +0.52(+0.99%) |
Feb 18, 2015 | 52.21 | 53.04 | 51.52 | 52.46 | 384,580 | -0.01(-0.02%) |
Feb 17, 2015 | 52.51 | 53.05 | 51.50 | 52.47 | 384,338 | +0.25(+0.48%) |
Feb 13, 2015 | 49.00 | 52.22 | 52.22 | 52.22 | 960,700 | +4.17(+8.68%) |
Feb 12, 2015 | 47.48 | 48.14 | 46.17 | 48.05 | 528,539 | +0.80(+1.69%) |
Feb 11, 2015 | 47.02 | 48.22 | 47.02 | 47.25 | 247,267 | +0.29(+0.62%) |
Feb 10, 2015 | 47.18 | 47.34 | 46.28 | 46.96 | 306,395 | -0.02(-0.04%) |
Feb 09, 2015 | 46.60 | 48.17 | 46.01 | 46.98 | 330,317 | +0.33(+0.71%) |
Feb 06, 2015 | 48.78 | 49.66 | 46.34 | 46.65 | 552,789 | -2.18(-4.46%) |
Feb 05, 2015 | 48.80 | 49.36 | 48.74 | 48.83 | 141,028 | +0.40(+0.83%) |
Feb 04, 2015 | 48.51 | 48.67 | 47.98 | 48.43 | 161,950 | -0.43(-0.88%) |
Feb 03, 2015 | 48.41 | 49.08 | 47.97 | 48.86 | 144,462 | +0.76(+1.58%) |
Feb 02, 2015 | 47.27 | 48.23 | 46.56 | 48.10 | 145,220 | +0.55(+1.16%) |
Jan 30, 2015 | 48.40 | 48.96 | 47.33 | 47.55 | 220,800 | -1.14(-2.34%) |
Jan 29, 2015 | 48.42 | 49.49 | 47.73 | 48.69 | 173,960 | +0.57(+1.18%) |
Jan 28, 2015 | 48.82 | 49.90 | 47.86 | 48.12 | 132,462 | -0.41(-0.84%) |
Jan 27, 2015 | 48.25 | 49.34 | 47.99 | 48.53 | 117,413 | -0.37(-0.76%) |
Jan 26, 2015 | 49.06 | 49.60 | 48.39 | 48.90 | 136,108 | -0.08(-0.16%) |
Jan 23, 2015 | 48.89 | 49.94 | 48.72 | 48.98 | 157,685 | +0.07(+0.14%) |
Jan 22, 2015 | 48.38 | 49.04 | 47.30 | 48.91 | 165,894 | +0.86(+1.79%) |
Jan 21, 2015 | 48.42 | 48.85 | 47.93 | 48.05 | 159,031 | -0.59(-1.21%) |
Jan 20, 2015 | 49.14 | 49.14 | 47.70 | 48.64 | 147,505 | -0.17(-0.35%) |
Jan 16, 2015 | 47.02 | 48.88 | 47.02 | 48.81 | 198,515 | +1.62(+3.43%) |
Jan 15, 2015 | 48.43 | 49.00 | 46.61 | 47.19 | 386,810 | -1.12(-2.32%) |
Jan 14, 2015 | 48.22 | 49.04 | 47.64 | 48.31 | 143,953 | -0.37(-0.76%) |
Jan 13, 2015 | 48.35 | 49.43 | 47.86 | 48.68 | 257,554 | +1.07(+2.25%) |
Jan 12, 2015 | 48.55 | 49.10 | 47.41 | 47.61 | 267,447 | -0.95(-1.96%) |
Jan 09, 2015 | 48.30 | 49.37 | 47.76 | 48.56 | 281,716 | +0.23(+0.48%) |
Jan 08, 2015 | 46.77 | 48.45 | 46.40 | 48.33 | 342,947 | +2.00(+4.32%) |
Jan 07, 2015 | 47.11 | 47.54 | 45.73 | 46.33 | 316,572 | +0.16(+0.35%) |
Jan 06, 2015 | 45.20 | 47.10 | 45.06 | 46.17 | 493,532 | -0.62(-1.33%) |
Jan 05, 2015 | 48.20 | 49.44 | 46.72 | 46.79 | 276,150 | -1.45(-3.01%) |