Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 62.38 | 66.40 | 62.35 | 66.26 | 888,990 | +4.08(+6.56%) |
Jan 28, 2016 | 61.95 | 63.12 | 61.29 | 62.18 | 502,861 | +0.93(+1.52%) |
Jan 27, 2016 | 62.50 | 64.89 | 61.04 | 61.25 | 620,551 | -1.24(-1.98%) |
Jan 26, 2016 | 62.49 | 63.49 | 60.27 | 62.49 | 688,394 | +0.00(+0.00%) |
Jan 25, 2016 | 63.88 | 64.99 | 62.19 | 62.49 | 572,041 | -2.09(-3.24%) |
Jan 22, 2016 | 63.65 | 64.72 | 62.68 | 64.58 | 713,440 | +1.97(+3.15%) |
Jan 21, 2016 | 62.16 | 63.75 | 60.78 | 62.61 | 660,587 | +0.72(+1.16%) |
Jan 20, 2016 | 61.02 | 63.18 | 57.66 | 61.89 | 1,283,845 | -0.65(-1.04%) |
Jan 19, 2016 | 65.55 | 65.76 | 61.63 | 62.54 | 744,511 | -2.44(-3.76%) |
Jan 15, 2016 | 64.51 | 64.98 | 64.98 | 64.98 | 949,800 | -1.82(-2.72%) |
Jan 14, 2016 | 66.82 | 67.82 | 63.73 | 66.80 | 852,316 | +0.47(+0.71%) |
Jan 13, 2016 | 71.04 | 71.91 | 65.23 | 66.33 | 1,045,445 | -4.71(-6.63%) |
Jan 12, 2016 | 71.57 | 72.27 | 68.89 | 71.04 | 615,369 | +0.02(+0.03%) |
Jan 11, 2016 | 72.14 | 72.59 | 68.53 | 71.02 | 670,349 | -0.49(-0.69%) |
Jan 08, 2016 | 71.26 | 73.16 | 70.96 | 71.51 | 816,177 | +1.24(+1.76%) |
Jan 07, 2016 | 71.09 | 72.04 | 70.24 | 70.27 | 787,020 | -2.50(-3.44%) |
Jan 06, 2016 | 70.18 | 74.79 | 70.13 | 72.77 | 1,380,112 | +1.16(+1.62%) |
Jan 05, 2016 | 69.83 | 72.93 | 69.30 | 71.61 | 1,111,226 | +3.03(+4.42%) |
Jan 04, 2016 | 68.43 | 69.77 | 67.08 | 68.58 | 740,980 | -1.38(-1.97%) |
Dec 31, 2015 | 69.86 | 69.96 | 69.96 | 69.96 | 909,200 | -0.07(-0.10%) |
Dec 30, 2015 | 72.19 | 72.86 | 69.87 | 70.03 | 619,596 | -2.79(-3.83%) |
Dec 29, 2015 | 72.15 | 72.88 | 71.75 | 72.82 | 457,215 | +1.01(+1.41%) |
Dec 28, 2015 | 73.08 | 73.34 | 71.44 | 71.81 | 596,054 | -1.59(-2.17%) |
Dec 24, 2015 | 73.38 | 73.40 | 73.40 | 73.40 | 287,000 | -0.40(-0.54%) |
Dec 23, 2015 | 72.86 | 74.84 | 72.57 | 73.80 | 477,066 | +1.23(+1.69%) |
Dec 22, 2015 | 73.51 | 73.89 | 70.95 | 72.57 | 811,475 | -0.63(-0.86%) |
Dec 21, 2015 | 77.41 | 77.41 | 72.51 | 73.20 | 1,088,206 | -3.28(-4.29%) |
Dec 18, 2015 | 78.82 | 78.89 | 76.05 | 76.48 | 1,367,500 | -2.81(-3.54%) |
Dec 17, 2015 | 82.33 | 82.65 | 79.27 | 79.29 | 546,907 | -2.91(-3.54%) |
Dec 16, 2015 | 81.69 | 83.20 | 80.93 | 82.20 | 717,779 | +0.94(+1.16%) |
Dec 15, 2015 | 78.90 | 81.33 | 78.44 | 81.26 | 662,244 | +3.06(+3.91%) |
Dec 14, 2015 | 78.62 | 79.50 | 75.74 | 78.20 | 1,027,948 | +1.02(+1.32%) |
Dec 11, 2015 | 80.00 | 80.86 | 76.83 | 77.18 | 942,365 | -3.95(-4.87%) |
Dec 10, 2015 | 81.81 | 82.70 | 80.45 | 81.13 | 584,915 | -0.48(-0.59%) |
Dec 09, 2015 | 84.19 | 85.43 | 81.25 | 81.61 | 704,063 | -2.78(-3.29%) |
Dec 08, 2015 | 83.34 | 85.37 | 82.48 | 84.39 | 522,600 | +0.00(+0.00%) |
Dec 07, 2015 | 85.90 | 86.44 | 83.26 | 84.39 | 706,630 | -1.89(-2.19%) |
Dec 04, 2015 | 85.58 | 86.83 | 84.40 | 86.28 | 724,074 | +0.50(+0.58%) |
Dec 03, 2015 | 87.30 | 87.70 | 85.38 | 85.78 | 522,284 | -1.82(-2.08%) |
Dec 02, 2015 | 88.44 | 89.49 | 86.80 | 87.60 | 556,594 | -1.31(-1.47%) |
Dec 01, 2015 | 87.93 | 89.00 | 87.08 | 88.91 | 539,447 | +1.53(+1.75%) |
Nov 30, 2015 | 86.53 | 88.68 | 86.40 | 87.38 | 680,089 | +1.04(+1.20%) |
Nov 27, 2015 | 86.50 | 88.21 | 85.63 | 86.34 | 327,987 | -0.33(-0.38%) |
Nov 25, 2015 | 88.58 | 86.67 | 86.67 | 86.67 | 960,200 | -1.89(-2.13%) |
Nov 24, 2015 | 89.50 | 90.82 | 79.31 | 88.56 | 3,437,540 | +2.55(+2.96%) |
Nov 23, 2015 | 83.78 | 86.64 | 83.55 | 86.01 | 973,710 | +2.63(+3.15%) |
Nov 20, 2015 | 83.90 | 84.17 | 82.67 | 83.38 | 561,637 | -0.06(-0.07%) |
Nov 19, 2015 | 83.43 | 83.90 | 81.80 | 83.44 | 690,850 | +0.07(+0.08%) |
Nov 18, 2015 | 82.97 | 84.43 | 82.74 | 83.37 | 492,406 | +0.87(+1.05%) |
Nov 17, 2015 | 84.29 | 84.49 | 81.96 | 82.50 | 554,388 | -1.74(-2.07%) |
Nov 16, 2015 | 81.89 | 84.50 | 81.55 | 84.24 | 512,315 | +2.42(+2.96%) |
Nov 13, 2015 | 82.35 | 82.86 | 81.12 | 81.82 | 473,227 | -1.10(-1.33%) |
Nov 12, 2015 | 84.19 | 85.30 | 82.29 | 82.92 | 654,675 | -2.44(-2.86%) |
Nov 11, 2015 | 84.16 | 85.48 | 83.85 | 85.36 | 468,489 | +1.32(+1.57%) |
Nov 10, 2015 | 83.36 | 84.84 | 83.03 | 84.04 | 537,851 | +0.67(+0.80%) |
Nov 09, 2015 | 82.03 | 83.63 | 80.63 | 83.37 | 594,872 | +1.05(+1.28%) |
Nov 06, 2015 | 84.00 | 84.53 | 78.25 | 82.32 | 1,328,630 | -2.99(-3.50%) |
Nov 05, 2015 | 84.37 | 85.76 | 84.24 | 85.31 | 681,837 | +1.19(+1.41%) |
Nov 04, 2015 | 84.19 | 85.07 | 82.31 | 84.12 | 1,008,228 | +1.07(+1.29%) |
Nov 03, 2015 | 80.44 | 84.23 | 80.44 | 83.05 | 1,151,707 | +2.87(+3.58%) |
Nov 02, 2015 | 76.49 | 80.78 | 76.32 | 80.18 | 715,030 | +4.09(+5.38%) |
Oct 30, 2015 | 76.30 | 77.15 | 74.85 | 76.09 | 496,210 | -0.15(-0.20%) |
Oct 29, 2015 | 78.40 | 78.82 | 75.72 | 76.24 | 663,611 | -2.60(-3.30%) |
Oct 28, 2015 | 74.99 | 78.85 | 74.99 | 78.84 | 615,103 | +4.17(+5.58%) |
Oct 27, 2015 | 74.52 | 74.78 | 72.46 | 74.67 | 478,745 | -0.09(-0.12%) |
Oct 26, 2015 | 75.85 | 76.47 | 74.49 | 74.76 | 492,332 | -1.03(-1.36%) |
Oct 23, 2015 | 77.72 | 78.16 | 75.00 | 75.79 | 578,391 | -0.94(-1.23%) |
Oct 22, 2015 | 77.10 | 77.65 | 75.70 | 76.73 | 619,454 | +0.27(+0.35%) |
Oct 21, 2015 | 79.22 | 79.50 | 75.74 | 76.46 | 663,647 | -2.17(-2.76%) |
Oct 20, 2015 | 77.73 | 79.98 | 77.73 | 78.63 | 822,766 | +0.93(+1.20%) |
Oct 19, 2015 | 75.06 | 78.41 | 74.87 | 77.70 | 1,151,226 | +2.50(+3.32%) |
Oct 16, 2015 | 76.85 | 77.40 | 74.51 | 75.20 | 596,469 | -1.21(-1.58%) |
Oct 15, 2015 | 74.46 | 76.55 | 73.78 | 76.41 | 1,046,487 | +1.99(+2.67%) |
Oct 14, 2015 | 74.89 | 75.75 | 73.05 | 74.42 | 639,453 | -0.26(-0.35%) |
Oct 13, 2015 | 78.53 | 78.94 | 74.37 | 74.68 | 798,708 | -4.30(-5.44%) |
Oct 12, 2015 | 78.40 | 79.35 | 77.88 | 78.98 | 510,876 | +0.69(+0.88%) |
Oct 09, 2015 | 78.24 | 79.16 | 77.50 | 78.29 | 426,434 | +0.52(+0.67%) |
Oct 08, 2015 | 77.90 | 78.23 | 77.06 | 77.77 | 432,664 | +0.02(+0.03%) |
Oct 07, 2015 | 74.98 | 79.55 | 74.69 | 77.75 | 922,844 | +3.80(+5.14%) |
Oct 06, 2015 | 74.83 | 75.31 | 73.71 | 73.95 | 394,334 | -0.70(-0.94%) |
Oct 05, 2015 | 72.00 | 75.31 | 71.50 | 74.65 | 786,433 | +3.41(+4.79%) |
Oct 02, 2015 | 69.38 | 71.27 | 68.50 | 71.24 | 381,815 | +0.42(+0.59%) |
Oct 01, 2015 | 72.46 | 73.00 | 68.25 | 70.82 | 702,087 | -1.54(-2.13%) |
Sep 30, 2015 | 70.73 | 72.67 | 69.66 | 72.36 | 543,428 | +2.31(+3.30%) |
Sep 29, 2015 | 71.22 | 71.74 | 69.10 | 70.05 | 691,452 | -1.23(-1.73%) |
Sep 28, 2015 | 75.98 | 76.25 | 70.75 | 71.28 | 1,040,096 | -5.20(-6.80%) |
Sep 25, 2015 | 78.95 | 79.11 | 75.68 | 76.48 | 451,668 | -1.63(-2.09%) |
Sep 24, 2015 | 78.47 | 78.71 | 76.25 | 78.11 | 551,585 | -1.18(-1.49%) |
Sep 23, 2015 | 77.90 | 79.79 | 77.90 | 79.29 | 414,180 | +1.59(+2.05%) |
Sep 22, 2015 | 77.96 | 78.21 | 77.00 | 77.70 | 399,392 | -1.10(-1.40%) |
Sep 21, 2015 | 78.39 | 79.75 | 77.50 | 78.80 | 321,005 | +1.11(+1.43%) |
Sep 18, 2015 | 78.08 | 79.40 | 77.51 | 77.69 | 809,717 | -1.63(-2.05%) |
Sep 17, 2015 | 78.94 | 80.85 | 78.01 | 79.32 | 623,316 | +0.08(+0.10%) |
Sep 16, 2015 | 77.70 | 79.26 | 76.86 | 79.24 | 677,177 | +1.73(+2.23%) |
Sep 15, 2015 | 77.91 | 78.60 | 76.54 | 77.51 | 802,208 | -0.02(-0.03%) |
Sep 14, 2015 | 75.81 | 78.00 | 75.20 | 77.53 | 539,624 | +2.33(+3.10%) |
Sep 11, 2015 | 74.06 | 75.21 | 73.55 | 75.20 | 473,171 | +0.68(+0.91%) |
Sep 10, 2015 | 74.30 | 75.18 | 71.68 | 74.52 | 2,894,124 | -0.01(-0.01%) |
Sep 09, 2015 | 76.50 | 77.75 | 74.00 | 74.53 | 764,636 | -1.69(-2.22%) |
Sep 08, 2015 | 73.97 | 76.35 | 73.48 | 76.22 | 542,307 | +3.65(+5.03%) |
Sep 04, 2015 | 72.05 | 72.57 | 72.57 | 72.57 | 237,300 | -0.65(-0.89%) |
Sep 03, 2015 | 72.46 | 74.62 | 72.42 | 73.22 | 486,790 | +1.23(+1.71%) |
Sep 02, 2015 | 69.86 | 72.05 | 68.99 | 71.99 | 468,776 | +3.42(+4.99%) |
Sep 01, 2015 | 69.62 | 70.20 | 68.06 | 68.57 | 365,507 | -2.52(-3.54%) |
Aug 31, 2015 | 70.72 | 71.87 | 70.01 | 71.09 | 324,453 | -0.05(-0.07%) |
Aug 28, 2015 | 71.13 | 72.61 | 70.21 | 71.14 | 458,084 | -0.12(-0.17%) |
Aug 27, 2015 | 67.99 | 71.77 | 67.41 | 71.26 | 1,233,225 | +4.28(+6.39%) |
Aug 26, 2015 | 67.00 | 68.45 | 61.05 | 66.98 | 1,667,221 | +6.67(+11.06%) |
Aug 25, 2015 | 61.67 | 63.07 | 59.59 | 60.31 | 579,202 | +0.93(+1.57%) |
Aug 24, 2015 | 59.00 | 62.21 | 56.08 | 59.38 | 560,406 | -2.90(-4.66%) |
Aug 21, 2015 | 63.03 | 64.12 | 62.16 | 62.28 | 483,639 | -1.93(-3.01%) |
Aug 20, 2015 | 66.59 | 66.73 | 63.72 | 64.21 | 337,280 | -3.15(-4.68%) |
Aug 19, 2015 | 66.64 | 68.06 | 65.93 | 67.36 | 219,198 | +0.42(+0.63%) |
Aug 18, 2015 | 68.45 | 68.65 | 66.59 | 66.94 | 251,809 | -1.74(-2.53%) |
Aug 17, 2015 | 67.42 | 68.70 | 66.51 | 68.68 | 192,408 | +0.91(+1.34%) |
Aug 14, 2015 | 68.26 | 68.51 | 65.17 | 67.77 | 283,539 | -0.65(-0.95%) |
Aug 13, 2015 | 66.88 | 69.80 | 66.88 | 68.42 | 444,270 | +1.54(+2.30%) |
Aug 12, 2015 | 64.28 | 67.33 | 63.52 | 66.88 | 470,902 | +2.17(+3.35%) |
Aug 11, 2015 | 63.72 | 64.98 | 63.72 | 64.71 | 272,466 | +0.15(+0.23%) |
Aug 10, 2015 | 63.69 | 65.00 | 63.62 | 64.56 | 281,430 | +1.39(+2.20%) |
Aug 07, 2015 | 62.87 | 63.66 | 62.25 | 63.17 | 180,347 | -0.17(-0.27%) |
Aug 06, 2015 | 64.76 | 65.38 | 62.31 | 63.34 | 306,236 | -1.24(-1.92%) |
Aug 05, 2015 | 66.34 | 66.80 | 64.49 | 64.58 | 243,191 | -1.35(-2.05%) |
Aug 04, 2015 | 65.21 | 66.50 | 65.21 | 65.93 | 226,831 | +0.72(+1.10%) |
Aug 03, 2015 | 65.90 | 65.98 | 64.91 | 65.21 | 169,559 | -0.85(-1.29%) |
Jul 31, 2015 | 65.59 | 66.33 | 65.04 | 66.06 | 192,611 | +0.47(+0.72%) |
Jul 30, 2015 | 65.41 | 65.91 | 64.47 | 65.59 | 166,475 | +0.18(+0.28%) |
Jul 29, 2015 | 65.18 | 65.82 | 64.32 | 65.41 | 205,547 | +0.29(+0.45%) |
Jul 28, 2015 | 64.55 | 65.70 | 63.46 | 65.12 | 253,236 | +1.12(+1.75%) |
Jul 27, 2015 | 63.36 | 64.02 | 62.63 | 64.00 | 248,991 | +0.10(+0.16%) |
Jul 24, 2015 | 66.01 | 66.31 | 63.41 | 63.90 | 411,694 | -2.20(-3.33%) |
Jul 23, 2015 | 68.30 | 68.30 | 66.04 | 66.10 | 377,647 | -2.04(-2.99%) |
Jul 22, 2015 | 68.91 | 68.91 | 67.75 | 68.14 | 351,535 | -1.28(-1.84%) |
Jul 21, 2015 | 69.28 | 70.26 | 69.15 | 69.42 | 444,564 | -0.07(-0.10%) |
Jul 20, 2015 | 69.68 | 69.99 | 68.64 | 69.49 | 358,111 | +0.39(+0.56%) |
Jul 17, 2015 | 68.80 | 69.84 | 68.48 | 69.10 | 423,358 | +0.09(+0.13%) |
Jul 16, 2015 | 68.78 | 70.80 | 68.56 | 69.01 | 503,027 | +0.48(+0.70%) |
Jul 15, 2015 | 69.66 | 69.66 | 68.43 | 68.53 | 486,631 | -1.09(-1.57%) |
Jul 14, 2015 | 67.62 | 69.81 | 67.27 | 69.62 | 413,860 | +2.19(+3.25%) |
Jul 13, 2015 | 67.72 | 67.85 | 66.70 | 67.43 | 402,989 | +0.39(+0.58%) |
Jul 10, 2015 | 66.47 | 67.94 | 65.96 | 67.04 | 438,349 | +1.71(+2.62%) |
Jul 09, 2015 | 65.89 | 65.89 | 65.07 | 65.33 | 326,882 | +0.08(+0.12%) |
Jul 08, 2015 | 65.83 | 66.13 | 65.14 | 65.25 | 440,211 | -0.88(-1.33%) |
Jul 07, 2015 | 65.74 | 66.56 | 64.34 | 66.13 | 495,721 | -0.05(-0.08%) |
Jul 06, 2015 | 62.99 | 66.27 | 62.80 | 66.18 | 726,133 | +2.76(+4.35%) |
Jul 02, 2015 | 63.55 | 63.42 | 63.42 | 63.42 | 591,600 | -0.06(-0.09%) |
Jul 01, 2015 | 60.83 | 63.76 | 60.55 | 63.48 | 1,129,097 | +4.63(+7.87%) |
Jun 30, 2015 | 59.00 | 59.68 | 58.79 | 58.85 | 453,819 | +0.25(+0.43%) |
Jun 29, 2015 | 59.16 | 60.13 | 58.53 | 58.60 | 291,706 | -1.02(-1.71%) |
Jun 26, 2015 | 60.10 | 60.18 | 59.35 | 59.62 | 369,522 | -0.46(-0.77%) |
Jun 25, 2015 | 60.00 | 60.28 | 59.55 | 60.08 | 227,444 | +0.19(+0.32%) |
Jun 24, 2015 | 60.25 | 60.36 | 59.66 | 59.89 | 323,217 | -0.40(-0.66%) |
Jun 23, 2015 | 60.63 | 60.82 | 60.21 | 60.29 | 358,658 | -0.34(-0.56%) |
Jun 22, 2015 | 60.28 | 60.75 | 59.88 | 60.63 | 387,001 | +0.70(+1.17%) |
Jun 19, 2015 | 60.45 | 60.66 | 59.67 | 59.93 | 856,722 | -0.55(-0.91%) |
Jun 18, 2015 | 59.96 | 60.71 | 59.61 | 60.48 | 203,316 | +0.60(+1.00%) |
Jun 17, 2015 | 59.84 | 60.59 | 59.43 | 59.88 | 218,842 | +0.14(+0.23%) |
Jun 16, 2015 | 59.10 | 60.05 | 58.84 | 59.74 | 254,879 | +0.74(+1.25%) |
Jun 15, 2015 | 59.14 | 59.53 | 58.14 | 59.00 | 292,904 | -0.58(-0.97%) |
Jun 12, 2015 | 59.12 | 59.82 | 58.92 | 59.58 | 196,791 | +0.10(+0.17%) |
Jun 11, 2015 | 59.19 | 59.81 | 58.93 | 59.48 | 185,928 | +0.38(+0.64%) |
Jun 10, 2015 | 58.53 | 59.36 | 58.28 | 59.10 | 298,544 | +0.98(+1.69%) |
Jun 09, 2015 | 57.96 | 58.47 | 57.09 | 58.12 | 397,791 | +0.42(+0.73%) |
Jun 08, 2015 | 58.79 | 59.44 | 57.68 | 57.70 | 223,968 | -0.72(-1.23%) |
Jun 05, 2015 | 57.71 | 58.50 | 57.39 | 58.42 | 197,674 | +0.35(+0.60%) |
Jun 04, 2015 | 58.52 | 58.85 | 57.70 | 58.07 | 172,741 | -0.84(-1.43%) |
Jun 03, 2015 | 58.66 | 58.98 | 58.24 | 58.91 | 236,588 | +0.53(+0.91%) |
Jun 02, 2015 | 58.18 | 58.55 | 57.66 | 58.38 | 291,464 | +0.04(+0.07%) |
Jun 01, 2015 | 57.95 | 58.89 | 56.88 | 58.34 | 413,120 | +0.76(+1.32%) |
May 29, 2015 | 57.86 | 58.45 | 56.79 | 57.58 | 351,648 | -0.44(-0.76%) |
May 28, 2015 | 58.57 | 59.01 | 57.77 | 58.02 | 277,875 | -0.56(-0.96%) |
May 27, 2015 | 58.37 | 58.99 | 57.48 | 58.58 | 511,814 | +0.61(+1.05%) |
May 26, 2015 | 58.91 | 59.02 | 57.34 | 57.97 | 536,562 | -0.99(-1.68%) |
May 22, 2015 | 58.79 | 58.96 | 58.96 | 58.96 | 498,900 | +0.14(+0.24%) |
May 21, 2015 | 56.47 | 59.97 | 56.06 | 58.82 | 1,087,805 | +2.24(+3.96%) |
May 20, 2015 | 53.42 | 57.12 | 52.51 | 56.58 | 2,003,911 | +10.51(+22.81%) |
May 19, 2015 | 47.15 | 47.48 | 46.03 | 46.07 | 514,086 | -1.27(-2.68%) |
May 18, 2015 | 47.03 | 47.95 | 46.86 | 47.34 | 256,910 | +0.12(+0.25%) |
May 15, 2015 | 46.19 | 47.53 | 45.80 | 47.22 | 282,993 | +0.77(+1.66%) |
May 14, 2015 | 46.99 | 47.33 | 46.13 | 46.45 | 157,657 | -0.54(-1.15%) |
May 13, 2015 | 46.30 | 47.02 | 45.73 | 46.99 | 365,296 | +0.91(+1.97%) |
May 12, 2015 | 46.42 | 46.89 | 45.45 | 46.08 | 285,186 | -1.14(-2.41%) |
May 11, 2015 | 46.33 | 47.95 | 46.26 | 47.22 | 191,409 | +0.80(+1.72%) |
May 08, 2015 | 46.66 | 47.12 | 46.26 | 46.42 | 144,101 | +0.00(+0.00%) |
May 07, 2015 | 47.04 | 47.23 | 46.21 | 46.42 | 232,232 | -0.54(-1.15%) |
May 06, 2015 | 46.11 | 46.98 | 45.80 | 46.96 | 218,333 | +1.12(+2.44%) |
May 05, 2015 | 46.70 | 47.41 | 45.58 | 45.84 | 320,357 | -1.04(-2.22%) |
May 04, 2015 | 47.01 | 47.50 | 46.71 | 46.88 | 136,040 | -0.02(-0.04%) |
May 01, 2015 | 45.96 | 47.30 | 45.91 | 46.90 | 213,328 | +0.92(+2.00%) |
Apr 30, 2015 | 48.52 | 48.60 | 45.97 | 45.98 | 325,715 | -2.89(-5.91%) |
Apr 29, 2015 | 48.72 | 49.59 | 48.54 | 48.87 | 154,946 | -0.16(-0.33%) |
Apr 28, 2015 | 48.40 | 49.44 | 47.89 | 49.03 | 134,519 | +0.55(+1.13%) |
Apr 27, 2015 | 48.87 | 50.14 | 48.28 | 48.48 | 218,680 | -0.51(-1.04%) |
Apr 24, 2015 | 48.21 | 49.47 | 47.95 | 48.99 | 237,090 | +0.95(+1.98%) |
Apr 23, 2015 | 48.15 | 49.12 | 47.89 | 48.04 | 294,408 | -0.28(-0.58%) |
Apr 22, 2015 | 47.74 | 48.61 | 47.21 | 48.32 | 427,286 | +0.41(+0.86%) |
Apr 21, 2015 | 47.90 | 48.20 | 47.00 | 47.91 | 322,340 | +0.31(+0.65%) |
Apr 20, 2015 | 47.94 | 48.23 | 47.18 | 47.60 | 418,303 | -0.29(-0.61%) |
Apr 17, 2015 | 48.63 | 48.63 | 47.70 | 47.89 | 244,418 | -1.07(-2.19%) |
Apr 16, 2015 | 49.93 | 49.95 | 48.78 | 48.96 | 204,280 | -0.93(-1.86%) |
Apr 15, 2015 | 49.44 | 50.48 | 49.04 | 49.89 | 413,502 | +0.48(+0.97%) |
Apr 14, 2015 | 49.05 | 49.70 | 49.02 | 49.41 | 130,517 | +0.36(+0.73%) |
Apr 13, 2015 | 48.94 | 49.86 | 48.80 | 49.05 | 148,125 | +0.00(+0.00%) |
Apr 10, 2015 | 49.42 | 49.68 | 48.90 | 49.05 | 192,067 | -0.19(-0.39%) |
Apr 09, 2015 | 49.00 | 49.42 | 48.52 | 49.24 | 201,492 | +0.10(+0.20%) |
Apr 08, 2015 | 49.08 | 49.47 | 48.20 | 49.14 | 361,137 | +0.71(+1.47%) |
Apr 07, 2015 | 49.15 | 49.90 | 48.26 | 48.43 | 274,071 | -0.76(-1.55%) |
Apr 06, 2015 | 47.95 | 49.47 | 47.72 | 49.19 | 348,952 | +0.66(+1.36%) |
Apr 02, 2015 | 48.25 | 48.53 | 48.53 | 48.53 | 339,400 | +0.48(+1.00%) |
Apr 01, 2015 | 48.66 | 48.85 | 47.55 | 48.05 | 408,271 | -0.79(-1.62%) |
Mar 31, 2015 | 49.18 | 49.57 | 48.14 | 48.84 | 380,299 | -0.51(-1.03%) |
Mar 30, 2015 | 47.75 | 49.70 | 47.68 | 49.35 | 253,609 | +1.94(+4.09%) |
Mar 27, 2015 | 47.43 | 48.22 | 46.61 | 47.41 | 215,158 | -0.13(-0.27%) |
Mar 26, 2015 | 46.84 | 48.26 | 46.30 | 47.54 | 292,290 | +0.58(+1.24%) |
Mar 25, 2015 | 48.36 | 48.62 | 46.91 | 46.96 | 303,953 | -1.21(-2.51%) |
Mar 24, 2015 | 48.80 | 49.79 | 47.95 | 48.17 | 446,849 | -0.71(-1.45%) |
Mar 23, 2015 | 47.05 | 49.93 | 46.99 | 48.88 | 594,309 | +1.92(+4.09%) |
Mar 20, 2015 | 47.72 | 48.43 | 46.91 | 46.96 | 485,305 | -0.13(-0.28%) |
Mar 19, 2015 | 44.84 | 47.15 | 44.84 | 47.09 | 650,795 | +1.97(+4.37%) |
Mar 18, 2015 | 45.23 | 45.47 | 44.08 | 45.12 | 225,314 | -0.21(-0.46%) |
Mar 17, 2015 | 43.61 | 45.42 | 43.61 | 45.33 | 245,697 | +1.41(+3.21%) |
Mar 16, 2015 | 44.15 | 44.16 | 43.29 | 43.92 | 284,238 | -0.26(-0.59%) |
Mar 13, 2015 | 45.04 | 45.04 | 43.69 | 44.18 | 310,330 | -0.95(-2.11%) |
Mar 12, 2015 | 45.31 | 45.84 | 44.37 | 45.13 | 275,853 | +0.33(+0.74%) |
Mar 11, 2015 | 43.69 | 45.10 | 43.21 | 44.80 | 187,818 | +1.26(+2.89%) |
Mar 10, 2015 | 45.67 | 45.88 | 43.24 | 43.54 | 407,275 | -2.55(-5.53%) |
Mar 09, 2015 | 45.42 | 46.60 | 45.29 | 46.09 | 218,163 | +0.80(+1.77%) |
Mar 06, 2015 | 46.00 | 47.10 | 45.26 | 45.29 | 315,476 | -1.04(-2.24%) |
Mar 05, 2015 | 46.00 | 46.68 | 45.28 | 46.33 | 335,606 | +0.33(+0.72%) |
Mar 04, 2015 | 44.60 | 46.11 | 44.03 | 46.00 | 420,177 | +1.32(+2.95%) |
Mar 03, 2015 | 43.93 | 45.10 | 43.20 | 44.68 | 411,295 | +0.86(+1.96%) |
Mar 02, 2015 | 44.38 | 44.82 | 43.38 | 43.82 | 404,469 | -0.53(-1.20%) |
Feb 27, 2015 | 44.25 | 44.64 | 43.29 | 44.35 | 448,492 | +0.28(+0.64%) |
Feb 26, 2015 | 44.06 | 45.55 | 43.36 | 44.07 | 564,364 | +0.42(+0.96%) |
Feb 25, 2015 | 41.90 | 43.93 | 40.80 | 43.65 | 1,090,659 | +6.35(+17.02%) |
Feb 24, 2015 | 37.95 | 38.00 | 37.27 | 37.30 | 301,753 | -0.68(-1.79%) |
Feb 23, 2015 | 37.75 | 38.16 | 36.94 | 37.98 | 289,117 | +0.00(+0.00%) |
Feb 20, 2015 | 37.77 | 38.02 | 36.99 | 37.98 | 181,181 | +0.22(+0.58%) |
Feb 19, 2015 | 37.53 | 37.98 | 36.93 | 37.76 | 126,073 | -0.16(-0.42%) |
Feb 18, 2015 | 37.70 | 38.00 | 37.37 | 37.92 | 147,478 | +0.21(+0.56%) |
Feb 17, 2015 | 37.75 | 37.98 | 37.54 | 37.71 | 162,708 | -0.13(-0.34%) |
Feb 13, 2015 | 37.58 | 37.84 | 37.84 | 37.84 | 105,900 | +0.35(+0.93%) |
Feb 12, 2015 | 37.19 | 37.68 | 36.88 | 37.49 | 393,842 | +0.72(+1.96%) |
Feb 11, 2015 | 36.32 | 37.00 | 36.23 | 36.77 | 312,683 | +0.26(+0.71%) |
Feb 10, 2015 | 36.48 | 36.99 | 35.96 | 36.51 | 229,715 | +0.08(+0.22%) |
Feb 09, 2015 | 35.95 | 37.21 | 35.72 | 36.43 | 282,496 | +0.25(+0.69%) |
Feb 06, 2015 | 35.61 | 36.84 | 35.50 | 36.18 | 226,208 | +0.73(+2.06%) |
Feb 05, 2015 | 35.28 | 35.61 | 34.91 | 35.45 | 161,560 | +0.43(+1.23%) |
Feb 04, 2015 | 34.63 | 35.27 | 34.20 | 35.02 | 218,983 | +0.14(+0.40%) |
Feb 03, 2015 | 33.45 | 34.98 | 33.34 | 34.88 | 336,292 | +1.56(+4.68%) |