Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 24.66 | 25.00 | 24.43 | 24.78 | 66,502 | +0.31(+1.25%) |
Jan 28, 2016 | 24.77 | 25.03 | 24.31 | 24.47 | 28,200 | -0.20(-0.79%) |
Jan 27, 2016 | 25.07 | 25.38 | 24.50 | 24.67 | 32,054 | -0.37(-1.50%) |
Jan 26, 2016 | 24.61 | 25.53 | 24.56 | 25.04 | 42,102 | +0.80(+3.30%) |
Jan 25, 2016 | 24.89 | 25.01 | 24.23 | 24.24 | 25,693 | -0.65(-2.60%) |
Jan 22, 2016 | 25.00 | 25.45 | 24.77 | 24.89 | 31,492 | +0.22(+0.90%) |
Jan 21, 2016 | 24.52 | 25.35 | 24.32 | 24.67 | 59,484 | +0.25(+1.01%) |
Jan 20, 2016 | 23.50 | 24.69 | 23.20 | 24.42 | 50,097 | +0.26(+1.06%) |
Jan 19, 2016 | 24.43 | 24.43 | 23.73 | 24.17 | 52,891 | -0.13(-0.53%) |
Jan 15, 2016 | 23.18 | 24.29 | 24.29 | 24.29 | 86,842 | +0.95(+4.05%) |
Jan 14, 2016 | 23.04 | 23.48 | 22.50 | 23.35 | 65,049 | +0.54(+2.35%) |
Jan 13, 2016 | 24.20 | 24.34 | 22.11 | 22.81 | 89,668 | -1.39(-5.74%) |
Jan 12, 2016 | 24.55 | 24.67 | 23.68 | 24.20 | 66,731 | +0.06(+0.25%) |
Jan 11, 2016 | 24.20 | 24.35 | 23.81 | 24.14 | 86,598 | -0.04(-0.18%) |
Jan 08, 2016 | 24.65 | 24.95 | 24.12 | 24.18 | 33,930 | -0.25(-1.01%) |
Jan 07, 2016 | 24.52 | 24.66 | 24.32 | 24.43 | 73,600 | -0.58(-2.32%) |
Jan 06, 2016 | 24.73 | 25.04 | 24.71 | 25.01 | 31,068 | -0.07(-0.27%) |
Jan 05, 2016 | 25.38 | 25.38 | 24.91 | 25.08 | 51,120 | -0.15(-0.61%) |
Jan 04, 2016 | 25.67 | 25.67 | 24.90 | 25.23 | 57,925 | -1.22(-4.61%) |
Dec 31, 2015 | 26.69 | 26.45 | 26.45 | 26.45 | 35,558 | -0.27(-1.02%) |
Dec 30, 2015 | 26.80 | 27.14 | 26.58 | 26.72 | 40,581 | -0.09(-0.35%) |
Dec 29, 2015 | 26.81 | 27.08 | 26.39 | 26.82 | 19,169 | +0.25(+0.93%) |
Dec 28, 2015 | 26.76 | 26.90 | 26.42 | 26.57 | 20,197 | -0.53(-1.95%) |
Dec 24, 2015 | 27.01 | 27.10 | 27.10 | 27.10 | 5,867 | +0.26(+0.95%) |
Dec 23, 2015 | 25.99 | 26.87 | 25.99 | 26.84 | 19,659 | +1.05(+4.06%) |
Dec 22, 2015 | 25.55 | 26.07 | 25.55 | 25.79 | 27,585 | +0.04(+0.17%) |
Dec 21, 2015 | 25.23 | 25.76 | 25.14 | 25.75 | 22,697 | +0.52(+2.06%) |
Dec 18, 2015 | 25.47 | 25.54 | 24.82 | 25.23 | 69,907 | -0.26(-1.04%) |
Dec 17, 2015 | 26.39 | 26.81 | 25.43 | 25.50 | 32,664 | -1.07(-4.01%) |
Dec 16, 2015 | 26.40 | 26.73 | 26.11 | 26.56 | 27,388 | +0.24(+0.91%) |
Dec 15, 2015 | 26.06 | 26.69 | 25.50 | 26.32 | 50,402 | +0.49(+1.91%) |
Dec 14, 2015 | 27.57 | 28.09 | 25.58 | 25.83 | 78,517 | -1.94(-7.00%) |
Dec 11, 2015 | 27.99 | 28.40 | 27.40 | 27.77 | 65,702 | -0.86(-3.01%) |
Dec 10, 2015 | 28.40 | 29.04 | 28.40 | 28.63 | 36,353 | +0.07(+0.24%) |
Dec 09, 2015 | 28.81 | 29.54 | 28.49 | 28.56 | 24,747 | -0.26(-0.89%) |
Dec 08, 2015 | 29.43 | 29.59 | 28.69 | 28.82 | 75,435 | -0.91(-3.06%) |
Dec 07, 2015 | 29.54 | 30.17 | 29.35 | 29.73 | 31,962 | +0.08(+0.26%) |
Dec 04, 2015 | 29.50 | 29.94 | 29.26 | 29.65 | 45,694 | +0.06(+0.20%) |
Dec 03, 2015 | 30.16 | 30.43 | 29.56 | 29.59 | 38,177 | -0.70(-2.30%) |
Dec 02, 2015 | 29.80 | 30.57 | 29.64 | 30.29 | 88,556 | +0.61(+2.06%) |
Dec 01, 2015 | 30.60 | 30.72 | 29.57 | 29.68 | 109,930 | -26.01(-46.71%) |
Nov 30, 2015 | 55.67 | 55.97 | 54.77 | 55.69 | 45,393 | +0.06(+0.11%) |
Nov 27, 2015 | 54.43 | 55.69 | 54.43 | 55.63 | 11,099 | +0.60(+1.10%) |
Nov 25, 2015 | 52.27 | 55.03 | 55.03 | 55.03 | 52,684 | +2.33(+4.42%) |
Nov 24, 2015 | 51.45 | 52.87 | 51.45 | 52.70 | 21,199 | +1.23(+2.40%) |
Nov 23, 2015 | 50.66 | 51.69 | 49.67 | 51.46 | 22,143 | +0.48(+0.95%) |
Nov 20, 2015 | 50.66 | 51.20 | 50.32 | 50.98 | 28,390 | +0.66(+1.32%) |
Nov 19, 2015 | 50.21 | 50.38 | 49.61 | 50.31 | 18,025 | -0.08(-0.15%) |
Nov 18, 2015 | 50.12 | 50.76 | 50.05 | 50.39 | 35,613 | +0.29(+0.58%) |
Nov 17, 2015 | 51.02 | 51.05 | 49.81 | 50.10 | 13,112 | -1.03(-2.01%) |
Nov 16, 2015 | 49.66 | 51.15 | 49.66 | 51.13 | 10,189 | +1.17(+2.35%) |
Nov 13, 2015 | 50.65 | 50.76 | 49.73 | 49.96 | 28,982 | -1.05(-2.07%) |
Nov 12, 2015 | 50.76 | 51.56 | 50.50 | 51.01 | 41,322 | -0.02(-0.03%) |
Nov 11, 2015 | 51.97 | 51.97 | 50.26 | 51.03 | 39,347 | -0.37(-0.71%) |
Nov 10, 2015 | 52.13 | 52.75 | 50.76 | 51.39 | 40,168 | -0.67(-1.29%) |
Nov 09, 2015 | 53.96 | 53.96 | 51.93 | 52.07 | 24,678 | -1.90(-3.53%) |
Nov 06, 2015 | 53.29 | 54.12 | 52.70 | 53.97 | 33,768 | +0.80(+1.50%) |
Nov 05, 2015 | 51.50 | 53.57 | 51.24 | 53.17 | 34,605 | +1.73(+3.37%) |
Nov 04, 2015 | 51.02 | 52.30 | 50.87 | 51.44 | 24,482 | +0.40(+0.78%) |
Nov 03, 2015 | 49.92 | 51.43 | 49.92 | 51.04 | 20,332 | +1.02(+2.04%) |
Nov 02, 2015 | 49.17 | 50.17 | 49.13 | 50.02 | 17,892 | +0.97(+1.98%) |
Oct 30, 2015 | 49.41 | 49.89 | 48.67 | 49.05 | 33,091 | -0.51(-1.03%) |
Oct 29, 2015 | 51.02 | 51.11 | 49.20 | 49.56 | 35,798 | -1.89(-3.67%) |
Oct 28, 2015 | 48.55 | 51.87 | 48.55 | 51.45 | 49,277 | +2.88(+5.94%) |
Oct 27, 2015 | 49.59 | 49.62 | 48.27 | 48.56 | 31,209 | -2.02(-4.00%) |
Oct 26, 2015 | 50.20 | 51.12 | 50.09 | 50.59 | 44,989 | +0.15(+0.30%) |
Oct 23, 2015 | 51.34 | 51.62 | 50.26 | 50.43 | 58,626 | -0.35(-0.69%) |
Oct 22, 2015 | 48.39 | 51.51 | 48.08 | 50.78 | 41,754 | +2.93(+6.13%) |
Oct 21, 2015 | 48.28 | 49.14 | 47.63 | 47.85 | 34,327 | -0.48(-1.00%) |
Oct 20, 2015 | 48.66 | 48.68 | 47.55 | 48.33 | 39,656 | -0.51(-1.04%) |
Oct 19, 2015 | 49.13 | 49.84 | 48.34 | 48.84 | 45,860 | -0.36(-0.73%) |
Oct 16, 2015 | 49.69 | 49.88 | 48.27 | 49.20 | 32,671 | -0.22(-0.45%) |
Oct 15, 2015 | 46.65 | 49.45 | 46.61 | 49.42 | 35,069 | +2.99(+6.45%) |
Oct 14, 2015 | 48.62 | 49.04 | 46.30 | 46.43 | 38,437 | -1.93(-3.99%) |
Oct 13, 2015 | 48.05 | 49.05 | 47.94 | 48.36 | 50,593 | -0.37(-0.77%) |
Oct 12, 2015 | 47.93 | 48.89 | 47.62 | 48.73 | 30,854 | +0.74(+1.54%) |
Oct 09, 2015 | 48.06 | 48.53 | 47.36 | 47.99 | 25,393 | +0.14(+0.30%) |
Oct 08, 2015 | 48.60 | 48.60 | 47.25 | 47.85 | 52,221 | -0.85(-1.75%) |
Oct 07, 2015 | 49.06 | 49.18 | 47.49 | 48.70 | 62,943 | +0.19(+0.39%) |
Oct 06, 2015 | 47.43 | 48.85 | 47.43 | 48.51 | 27,747 | -0.10(-0.21%) |
Oct 05, 2015 | 46.71 | 48.69 | 46.71 | 48.61 | 34,892 | +2.38(+5.15%) |
Oct 02, 2015 | 45.87 | 46.34 | 45.05 | 46.23 | 43,797 | -0.13(-0.28%) |
Oct 01, 2015 | 46.71 | 47.08 | 45.77 | 46.36 | 28,976 | -0.32(-0.69%) |
Sep 30, 2015 | 46.80 | 47.59 | 46.29 | 46.68 | 43,784 | -0.02(-0.04%) |
Sep 29, 2015 | 46.91 | 47.24 | 46.12 | 46.70 | 38,273 | -0.20(-0.44%) |
Sep 28, 2015 | 47.35 | 47.77 | 46.42 | 46.91 | 29,636 | -0.60(-1.25%) |
Sep 25, 2015 | 49.08 | 49.08 | 47.30 | 47.50 | 48,607 | -0.97(-2.00%) |
Sep 24, 2015 | 48.79 | 48.95 | 48.00 | 48.47 | 49,429 | -0.35(-0.71%) |
Sep 23, 2015 | 48.70 | 50.08 | 48.09 | 48.82 | 46,464 | +0.20(+0.42%) |
Sep 22, 2015 | 48.19 | 49.24 | 47.42 | 48.61 | 33,326 | +0.01(+0.02%) |
Sep 21, 2015 | 48.44 | 49.42 | 48.36 | 48.61 | 38,517 | +0.39(+0.81%) |
Sep 18, 2015 | 47.59 | 48.77 | 47.24 | 48.21 | 164,655 | -0.17(-0.35%) |
Sep 17, 2015 | 47.78 | 49.59 | 47.20 | 48.38 | 54,740 | +0.60(+1.26%) |
Sep 16, 2015 | 46.83 | 48.10 | 46.21 | 47.78 | 34,333 | +0.77(+1.63%) |
Sep 15, 2015 | 46.75 | 47.24 | 46.75 | 47.02 | 30,524 | +0.23(+0.49%) |
Sep 14, 2015 | 46.46 | 46.88 | 46.37 | 46.79 | 38,685 | +0.21(+0.46%) |
Sep 11, 2015 | 46.50 | 46.94 | 45.66 | 46.57 | 53,271 | -0.26(-0.54%) |
Sep 10, 2015 | 45.96 | 46.84 | 45.52 | 46.83 | 51,334 | +0.88(+1.92%) |
Sep 09, 2015 | 47.86 | 47.86 | 45.81 | 45.95 | 48,607 | -0.96(-2.05%) |
Sep 08, 2015 | 46.71 | 47.32 | 45.27 | 46.91 | 79,088 | +0.76(+1.66%) |
Sep 04, 2015 | 46.39 | 46.14 | 46.14 | 46.14 | 55,106 | -0.51(-1.09%) |
Sep 03, 2015 | 47.82 | 47.95 | 46.53 | 46.65 | 27,101 | -0.99(-2.07%) |
Sep 02, 2015 | 47.63 | 47.71 | 46.52 | 47.64 | 56,706 | +0.80(+1.70%) |
Sep 01, 2015 | 48.66 | 49.75 | 46.45 | 46.84 | 38,195 | -2.85(-5.73%) |
Aug 31, 2015 | 49.97 | 49.97 | 48.44 | 49.68 | 34,028 | -0.64(-1.27%) |
Aug 28, 2015 | 49.60 | 50.69 | 48.92 | 50.32 | 23,984 | +0.38(+0.77%) |
Aug 27, 2015 | 50.74 | 50.81 | 48.89 | 49.94 | 28,735 | +0.22(+0.44%) |
Aug 26, 2015 | 49.10 | 49.83 | 47.98 | 49.72 | 28,498 | +1.72(+3.57%) |
Aug 25, 2015 | 50.96 | 50.96 | 47.81 | 48.00 | 43,363 | -1.27(-2.59%) |
Aug 24, 2015 | 48.26 | 51.01 | 47.73 | 49.27 | 38,116 | -3.07(-5.87%) |
Aug 21, 2015 | 53.25 | 53.25 | 52.20 | 52.35 | 30,207 | -1.25(-2.33%) |
Aug 20, 2015 | 53.08 | 54.85 | 53.08 | 53.60 | 45,269 | +0.46(+0.86%) |
Aug 19, 2015 | 53.71 | 54.57 | 53.08 | 53.14 | 47,375 | -0.79(-1.46%) |
Aug 18, 2015 | 55.07 | 55.37 | 53.38 | 53.93 | 48,366 | -1.38(-2.50%) |
Aug 17, 2015 | 56.19 | 56.36 | 54.89 | 55.31 | 34,361 | -1.60(-2.81%) |
Aug 14, 2015 | 54.52 | 56.93 | 54.52 | 56.91 | 13,271 | +2.38(+4.36%) |
Aug 13, 2015 | 55.36 | 55.46 | 54.35 | 54.53 | 26,896 | -0.88(-1.59%) |
Aug 12, 2015 | 56.05 | 56.05 | 55.28 | 55.41 | 37,298 | -1.44(-2.52%) |
Aug 11, 2015 | 56.29 | 57.04 | 55.13 | 56.85 | 30,320 | +0.55(+0.98%) |
Aug 10, 2015 | 55.73 | 56.82 | 55.29 | 56.30 | 34,201 | +0.97(+1.75%) |
Aug 07, 2015 | 56.47 | 56.88 | 54.98 | 55.33 | 13,422 | -1.21(-2.13%) |
Aug 06, 2015 | 56.26 | 58.12 | 56.16 | 56.54 | 44,951 | +1.37(+2.48%) |
Aug 05, 2015 | 55.13 | 55.95 | 54.61 | 55.17 | 42,997 | -0.72(-1.29%) |
Aug 04, 2015 | 54.98 | 56.48 | 54.96 | 55.89 | 29,244 | +0.72(+1.31%) |
Aug 03, 2015 | 58.08 | 58.08 | 54.79 | 55.17 | 36,325 | -3.14(-5.39%) |
Jul 31, 2015 | 57.26 | 58.65 | 56.49 | 58.31 | 13,873 | +1.59(+2.80%) |
Jul 30, 2015 | 56.48 | 57.67 | 56.48 | 56.72 | 30,624 | -1.26(-2.17%) |
Jul 29, 2015 | 57.84 | 58.79 | 56.77 | 57.98 | 35,165 | +0.16(+0.28%) |
Jul 28, 2015 | 57.23 | 58.29 | 57.11 | 57.82 | 36,894 | +0.87(+1.54%) |
Jul 27, 2015 | 56.10 | 57.52 | 56.00 | 56.94 | 49,691 | +0.65(+1.16%) |
Jul 24, 2015 | 57.32 | 58.79 | 56.26 | 56.29 | 46,301 | -0.87(-1.53%) |
Jul 23, 2015 | 58.60 | 59.07 | 56.62 | 57.16 | 35,387 | -1.04(-1.78%) |
Jul 22, 2015 | 56.99 | 59.34 | 56.99 | 58.20 | 31,186 | +1.05(+1.84%) |
Jul 21, 2015 | 58.83 | 59.33 | 56.76 | 57.15 | 33,440 | -1.49(-2.53%) |
Jul 20, 2015 | 59.68 | 60.04 | 58.23 | 58.63 | 39,117 | -0.98(-1.64%) |
Jul 17, 2015 | 59.49 | 60.11 | 59.23 | 59.61 | 39,304 | +0.21(+0.36%) |
Jul 16, 2015 | 58.54 | 60.03 | 58.46 | 59.40 | 48,255 | +0.42(+0.72%) |
Jul 15, 2015 | 58.62 | 59.50 | 58.31 | 58.97 | 27,640 | +0.35(+0.59%) |
Jul 14, 2015 | 59.02 | 59.60 | 58.40 | 58.62 | 31,436 | -0.11(-0.19%) |
Jul 13, 2015 | 58.96 | 59.44 | 58.11 | 58.74 | 38,129 | +0.23(+0.39%) |
Jul 10, 2015 | 57.98 | 58.94 | 57.75 | 58.51 | 33,804 | +1.18(+2.06%) |
Jul 09, 2015 | 56.59 | 58.16 | 56.59 | 57.33 | 32,654 | +0.78(+1.38%) |
Jul 08, 2015 | 57.77 | 57.77 | 56.46 | 56.54 | 34,535 | -1.77(-3.04%) |
Jul 07, 2015 | 58.38 | 58.68 | 56.92 | 58.32 | 22,093 | -0.22(-0.38%) |
Jul 06, 2015 | 57.92 | 59.02 | 57.69 | 58.54 | 21,109 | -0.02(-0.03%) |
Jul 02, 2015 | 59.02 | 58.56 | 58.56 | 58.56 | 34,500 | -0.23(-0.39%) |
Jul 01, 2015 | 59.29 | 59.29 | 57.71 | 58.79 | 39,631 | +0.43(+0.74%) |
Jun 30, 2015 | 58.51 | 58.65 | 58.00 | 58.35 | 37,156 | +0.93(+1.61%) |
Jun 29, 2015 | 58.75 | 58.89 | 56.91 | 57.43 | 29,713 | -2.11(-3.55%) |
Jun 26, 2015 | 59.27 | 59.89 | 59.16 | 59.54 | 55,352 | +0.70(+1.18%) |
Jun 25, 2015 | 59.03 | 59.49 | 58.85 | 58.85 | 16,066 | -0.37(-0.63%) |
Jun 24, 2015 | 59.62 | 59.68 | 58.97 | 59.22 | 36,447 | -0.51(-0.85%) |
Jun 23, 2015 | 58.88 | 59.81 | 58.88 | 59.73 | 31,570 | +0.51(+0.86%) |
Jun 22, 2015 | 59.12 | 59.45 | 58.85 | 59.22 | 38,326 | +0.61(+1.04%) |
Jun 19, 2015 | 59.96 | 59.96 | 58.57 | 58.61 | 150,787 | -1.06(-1.78%) |
Jun 18, 2015 | 59.15 | 60.64 | 58.98 | 59.67 | 93,879 | +1.24(+2.12%) |
Jun 17, 2015 | 58.07 | 59.42 | 58.07 | 58.43 | 36,735 | +0.11(+0.19%) |
Jun 16, 2015 | 59.43 | 59.62 | 58.01 | 58.32 | 50,142 | -1.85(-3.08%) |
Jun 15, 2015 | 58.60 | 60.62 | 57.84 | 60.17 | 41,394 | +0.84(+1.42%) |
Jun 12, 2015 | 58.90 | 59.62 | 58.88 | 59.33 | 27,617 | +0.59(+1.00%) |
Jun 11, 2015 | 59.03 | 59.18 | 58.57 | 58.74 | 25,009 | -0.56(-0.94%) |
Jun 10, 2015 | 57.64 | 59.36 | 57.64 | 59.30 | 64,796 | +1.39(+2.40%) |
Jun 09, 2015 | 58.17 | 58.53 | 57.58 | 57.91 | 45,093 | -0.62(-1.06%) |
Jun 08, 2015 | 58.19 | 59.17 | 58.19 | 58.53 | 41,072 | -0.08(-0.14%) |
Jun 05, 2015 | 57.79 | 58.97 | 57.35 | 58.62 | 31,165 | +0.53(+0.92%) |
Jun 04, 2015 | 59.43 | 59.43 | 57.60 | 58.08 | 29,946 | -1.61(-2.70%) |
Jun 03, 2015 | 59.60 | 61.07 | 58.98 | 59.69 | 29,416 | +0.53(+0.89%) |
Jun 02, 2015 | 58.93 | 59.73 | 58.60 | 59.17 | 22,179 | +0.40(+0.68%) |
Jun 01, 2015 | 58.24 | 59.06 | 58.24 | 58.77 | 21,396 | +0.24(+0.41%) |
May 29, 2015 | 58.60 | 59.30 | 58.03 | 58.53 | 25,387 | -0.29(-0.49%) |
May 28, 2015 | 59.42 | 59.44 | 58.54 | 58.82 | 6,195 | -0.45(-0.76%) |
May 27, 2015 | 58.94 | 59.57 | 58.74 | 59.27 | 19,121 | +0.87(+1.48%) |
May 26, 2015 | 59.36 | 59.37 | 58.32 | 58.40 | 20,440 | -0.47(-0.79%) |
May 22, 2015 | 59.39 | 58.87 | 58.87 | 58.87 | 35,478 | -0.49(-0.83%) |
May 21, 2015 | 58.75 | 59.63 | 58.12 | 59.36 | 20,671 | +0.23(+0.39%) |
May 20, 2015 | 59.23 | 59.23 | 58.23 | 59.13 | 8,553 | +0.30(+0.50%) |
May 19, 2015 | 58.59 | 59.38 | 58.51 | 58.84 | 14,982 | -0.05(-0.09%) |
May 18, 2015 | 59.15 | 59.37 | 58.57 | 58.89 | 25,846 | -0.41(-0.69%) |
May 15, 2015 | 58.23 | 59.47 | 58.23 | 59.30 | 17,427 | +1.14(+1.95%) |
May 14, 2015 | 58.84 | 59.80 | 57.32 | 58.16 | 33,080 | -0.67(-1.14%) |
May 13, 2015 | 59.86 | 60.75 | 58.12 | 58.83 | 25,035 | -0.58(-0.97%) |
May 12, 2015 | 59.50 | 59.82 | 58.12 | 59.41 | 13,010 | -0.23(-0.38%) |
May 11, 2015 | 61.50 | 61.50 | 58.46 | 59.63 | 28,902 | -2.10(-3.39%) |
May 08, 2015 | 62.61 | 62.70 | 60.87 | 61.73 | 29,198 | +0.31(+0.50%) |
May 07, 2015 | 62.04 | 63.08 | 61.09 | 61.42 | 10,472 | -0.89(-1.43%) |
May 06, 2015 | 63.03 | 63.74 | 61.88 | 62.32 | 11,789 | -0.78(-1.24%) |
May 05, 2015 | 64.52 | 65.43 | 61.62 | 63.10 | 16,390 | -2.15(-3.29%) |
May 04, 2015 | 64.36 | 65.96 | 64.15 | 65.24 | 12,947 | +0.62(+0.96%) |
May 01, 2015 | 66.01 | 66.01 | 61.98 | 64.62 | 24,564 | -0.97(-1.47%) |
Apr 30, 2015 | 71.45 | 71.45 | 65.50 | 65.59 | 22,992 | -5.73(-8.03%) |
Apr 29, 2015 | 72.62 | 72.62 | 71.32 | 71.32 | 12,654 | -0.96(-1.33%) |
Apr 28, 2015 | 73.00 | 73.60 | 71.86 | 72.28 | 14,437 | -0.39(-0.54%) |
Apr 27, 2015 | 72.56 | 74.79 | 72.20 | 72.67 | 17,541 | -0.42(-0.57%) |
Apr 24, 2015 | 70.93 | 73.08 | 70.93 | 73.08 | 6,421 | +1.32(+1.84%) |
Apr 23, 2015 | 71.19 | 72.24 | 71.19 | 71.76 | 13,505 | -0.08(-0.12%) |
Apr 22, 2015 | 69.37 | 72.05 | 69.37 | 71.84 | 8,563 | +2.23(+3.21%) |
Apr 21, 2015 | 68.38 | 70.22 | 68.38 | 69.61 | 16,298 | +0.37(+0.54%) |
Apr 20, 2015 | 69.21 | 70.84 | 68.72 | 69.24 | 13,175 | +0.31(+0.44%) |
Apr 17, 2015 | 70.25 | 71.31 | 68.48 | 68.93 | 18,814 | -1.67(-2.37%) |
Apr 16, 2015 | 68.21 | 72.04 | 68.21 | 70.60 | 14,158 | +2.16(+3.16%) |
Apr 15, 2015 | 68.31 | 68.82 | 68.22 | 68.44 | 10,273 | +0.81(+1.20%) |
Apr 14, 2015 | 68.36 | 68.89 | 66.70 | 67.63 | 13,835 | +0.64(+0.95%) |
Apr 13, 2015 | 66.47 | 67.97 | 66.47 | 66.99 | 5,004 | +0.81(+1.23%) |
Apr 10, 2015 | 64.65 | 66.97 | 64.65 | 66.18 | 6,733 | +1.54(+2.39%) |
Apr 09, 2015 | 65.33 | 66.21 | 64.17 | 64.63 | 9,119 | -0.98(-1.49%) |
Apr 08, 2015 | 67.12 | 68.04 | 64.99 | 65.61 | 13,002 | -1.42(-2.11%) |
Apr 07, 2015 | 68.21 | 69.61 | 66.98 | 67.02 | 12,752 | -0.97(-1.42%) |
Apr 06, 2015 | 67.21 | 69.64 | 67.21 | 67.99 | 8,666 | +0.59(+0.88%) |
Apr 02, 2015 | 68.15 | 67.40 | 67.40 | 67.40 | 34,535 | -0.85(-1.24%) |
Apr 01, 2015 | 64.83 | 69.06 | 64.83 | 68.25 | 18,949 | +1.64(+2.46%) |
Mar 31, 2015 | 66.29 | 66.61 | 66.09 | 66.61 | 3,899 | -0.82(-1.22%) |
Mar 30, 2015 | 66.01 | 67.53 | 64.71 | 67.43 | 5,970 | +1.94(+2.97%) |
Mar 27, 2015 | 65.20 | 66.79 | 64.74 | 65.49 | 8,847 | +0.53(+0.82%) |
Mar 26, 2015 | 65.33 | 66.13 | 64.95 | 64.95 | 5,408 | -0.41(-0.62%) |
Mar 25, 2015 | 65.50 | 66.48 | 65.36 | 65.36 | 3,965 | -1.71(-2.56%) |
Mar 24, 2015 | 65.45 | 67.81 | 65.45 | 67.08 | 10,570 | +0.93(+1.41%) |
Mar 23, 2015 | 65.44 | 66.23 | 64.55 | 66.14 | 5,060 | +0.35(+0.53%) |
Mar 20, 2015 | 64.31 | 65.79 | 64.26 | 65.79 | 26,546 | +1.82(+2.85%) |
Mar 19, 2015 | 63.99 | 64.74 | 63.16 | 63.97 | 9,177 | -0.53(-0.82%) |
Mar 18, 2015 | 64.30 | 64.69 | 63.97 | 64.50 | 9,318 | -0.81(-1.23%) |
Mar 17, 2015 | 65.43 | 65.75 | 64.85 | 65.30 | 20,866 | -1.59(-2.37%) |
Mar 16, 2015 | 64.82 | 67.01 | 64.82 | 66.89 | 7,990 | +2.55(+3.96%) |
Mar 13, 2015 | 64.22 | 64.75 | 63.85 | 64.34 | 3,853 | -0.23(-0.35%) |
Mar 12, 2015 | 62.30 | 64.90 | 62.30 | 64.57 | 9,213 | +2.83(+4.59%) |
Mar 11, 2015 | 62.80 | 62.93 | 61.53 | 61.74 | 11,384 | -0.68(-1.09%) |
Mar 10, 2015 | 62.56 | 63.01 | 62.42 | 62.42 | 5,803 | -0.97(-1.52%) |
Mar 09, 2015 | 62.25 | 63.98 | 62.25 | 63.39 | 8,854 | +1.08(+1.73%) |
Mar 06, 2015 | 63.38 | 63.57 | 62.30 | 62.31 | 6,928 | -1.26(-1.99%) |
Mar 05, 2015 | 63.89 | 63.91 | 63.47 | 63.57 | 7,043 | +0.04(+0.07%) |
Mar 04, 2015 | 64.01 | 64.42 | 63.22 | 63.53 | 7,082 | -1.31(-2.03%) |
Mar 03, 2015 | 64.87 | 65.81 | 64.34 | 64.84 | 16,601 | +0.02(+0.03%) |
Mar 02, 2015 | 64.56 | 65.28 | 63.77 | 64.83 | 8,581 | +0.83(+1.30%) |
Feb 27, 2015 | 64.46 | 65.04 | 64.00 | 64.00 | 11,191 | -0.94(-1.45%) |
Feb 26, 2015 | 64.98 | 65.48 | 64.44 | 64.94 | 9,829 | +0.36(+0.56%) |
Feb 25, 2015 | 65.27 | 65.75 | 64.57 | 64.57 | 8,717 | -0.86(-1.31%) |
Feb 24, 2015 | 65.36 | 65.61 | 65.06 | 65.43 | 8,172 | +0.01(+0.01%) |
Feb 23, 2015 | 65.18 | 66.07 | 64.84 | 65.42 | 5,621 | -0.47(-0.71%) |
Feb 20, 2015 | 66.88 | 66.88 | 65.89 | 65.89 | 12,564 | -1.07(-1.60%) |
Feb 19, 2015 | 66.87 | 67.38 | 66.84 | 66.95 | 8,487 | +0.08(+0.13%) |
Feb 18, 2015 | 66.28 | 66.88 | 66.11 | 66.87 | 7,756 | -0.01(-0.01%) |
Feb 17, 2015 | 67.18 | 67.79 | 66.85 | 66.88 | 4,982 | -0.48(-0.72%) |
Feb 13, 2015 | 67.61 | 67.36 | 67.36 | 67.36 | 17,106 | -0.85(-1.24%) |
Feb 12, 2015 | 68.57 | 68.57 | 68.04 | 68.21 | 6,763 | -0.45(-0.65%) |
Feb 11, 2015 | 68.86 | 69.37 | 67.93 | 68.66 | 16,099 | -0.53(-0.77%) |
Feb 10, 2015 | 69.97 | 69.97 | 68.89 | 69.19 | 13,225 | -0.85(-1.21%) |
Feb 09, 2015 | 70.79 | 70.99 | 68.89 | 70.04 | 8,678 | -0.77(-1.09%) |
Feb 06, 2015 | 71.15 | 71.50 | 70.32 | 70.81 | 6,079 | -0.22(-0.31%) |
Feb 05, 2015 | 69.99 | 72.09 | 69.99 | 71.03 | 9,354 | +1.72(+2.48%) |
Feb 04, 2015 | 70.66 | 70.66 | 68.34 | 69.31 | 12,527 | -1.05(-1.49%) |
Feb 03, 2015 | 70.25 | 71.76 | 69.87 | 70.36 | 11,582 | +0.11(+0.16%) |