Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 29.29 | 29.29 | 26.42 | 26.48 | 332,484 | -2.91(-9.90%) |
Nov 27, 2015 | 29.61 | 29.75 | 29.05 | 29.39 | 34,839 | -0.56(-1.87%) |
Nov 25, 2015 | 29.89 | 29.95 | 29.95 | 29.95 | 47,400 | +0.08(+0.27%) |
Nov 24, 2015 | 31.27 | 31.31 | 29.60 | 29.87 | 110,035 | -1.63(-5.17%) |
Nov 23, 2015 | 32.10 | 34.30 | 29.74 | 31.50 | 326,455 | -1.05(-3.23%) |
Nov 20, 2015 | 25.55 | 32.71 | 25.37 | 32.55 | 465,208 | -5.37(-14.16%) |
Nov 19, 2015 | 36.99 | 38.00 | 36.89 | 37.92 | 61,287 | +0.85(+2.29%) |
Nov 18, 2015 | 36.98 | 37.49 | 34.40 | 37.07 | 37,567 | +0.07(+0.19%) |
Nov 17, 2015 | 37.00 | 37.53 | 36.64 | 37.00 | 57,359 | -0.03(-0.08%) |
Nov 16, 2015 | 36.63 | 37.19 | 35.87 | 37.03 | 82,990 | +0.03(+0.08%) |
Nov 13, 2015 | 36.49 | 37.07 | 35.01 | 37.00 | 54,294 | +0.29(+0.79%) |
Nov 12, 2015 | 36.50 | 37.14 | 36.20 | 36.71 | 43,269 | -0.05(-0.12%) |
Nov 11, 2015 | 36.55 | 37.63 | 36.23 | 36.76 | 45,255 | +0.10(+0.26%) |
Nov 10, 2015 | 33.58 | 36.71 | 33.58 | 36.66 | 43,099 | +3.13(+9.33%) |
Nov 09, 2015 | 34.42 | 34.43 | 33.43 | 33.53 | 26,909 | -1.31(-3.76%) |
Nov 06, 2015 | 34.90 | 35.06 | 33.93 | 34.84 | 28,532 | -0.34(-0.97%) |
Nov 05, 2015 | 35.75 | 35.75 | 35.05 | 35.18 | 11,562 | -0.54(-1.51%) |
Nov 04, 2015 | 35.31 | 35.82 | 35.06 | 35.72 | 29,129 | +0.67(+1.91%) |
Nov 03, 2015 | 34.72 | 35.45 | 34.63 | 35.05 | 28,456 | +0.26(+0.75%) |
Nov 02, 2015 | 34.21 | 34.84 | 33.88 | 34.79 | 11,756 | +0.55(+1.61%) |
Oct 30, 2015 | 33.93 | 35.01 | 33.93 | 34.24 | 15,534 | +0.18(+0.53%) |
Oct 29, 2015 | 34.75 | 35.13 | 33.52 | 34.06 | 27,705 | -0.93(-2.66%) |
Oct 28, 2015 | 32.99 | 35.15 | 32.99 | 34.99 | 40,875 | +1.98(+6.00%) |
Oct 27, 2015 | 33.00 | 33.12 | 32.16 | 33.01 | 54,833 | -0.05(-0.15%) |
Oct 26, 2015 | 33.50 | 34.79 | 32.61 | 33.06 | 40,087 | -0.43(-1.28%) |
Oct 23, 2015 | 33.86 | 33.86 | 33.09 | 33.49 | 24,321 | -0.37(-1.09%) |
Oct 22, 2015 | 33.65 | 34.31 | 32.86 | 33.86 | 31,082 | +0.21(+0.62%) |
Oct 21, 2015 | 34.98 | 35.19 | 33.65 | 33.65 | 31,030 | -1.35(-3.86%) |
Oct 20, 2015 | 36.77 | 36.87 | 34.65 | 35.00 | 33,437 | -1.83(-4.97%) |
Oct 19, 2015 | 35.82 | 36.95 | 35.81 | 36.83 | 29,632 | +0.79(+2.19%) |
Oct 16, 2015 | 36.87 | 36.87 | 35.63 | 36.04 | 22,211 | -0.71(-1.93%) |
Oct 15, 2015 | 35.22 | 36.75 | 35.06 | 36.75 | 31,624 | +1.41(+3.99%) |
Oct 14, 2015 | 34.79 | 35.44 | 34.35 | 35.34 | 50,731 | +0.84(+2.43%) |
Oct 13, 2015 | 34.27 | 34.92 | 34.27 | 34.50 | 38,629 | +0.17(+0.50%) |
Oct 12, 2015 | 34.75 | 35.41 | 34.16 | 34.33 | 13,422 | -0.34(-0.98%) |
Oct 09, 2015 | 35.03 | 35.03 | 34.57 | 34.67 | 11,819 | -0.19(-0.55%) |
Oct 08, 2015 | 34.45 | 35.00 | 34.44 | 34.86 | 16,086 | +0.46(+1.34%) |
Oct 07, 2015 | 34.01 | 34.62 | 33.58 | 34.40 | 26,844 | +0.53(+1.56%) |
Oct 06, 2015 | 34.71 | 35.34 | 33.51 | 33.87 | 39,910 | -1.08(-3.09%) |
Oct 05, 2015 | 33.79 | 34.97 | 33.79 | 34.95 | 18,930 | +1.31(+3.89%) |
Oct 02, 2015 | 32.80 | 33.69 | 32.60 | 33.64 | 27,977 | +0.58(+1.75%) |
Oct 01, 2015 | 32.96 | 33.56 | 32.79 | 33.06 | 38,699 | -0.03(-0.09%) |
Sep 30, 2015 | 33.24 | 33.94 | 32.63 | 33.09 | 41,550 | +0.14(+0.42%) |
Sep 29, 2015 | 32.94 | 33.21 | 32.77 | 32.95 | 26,766 | +0.01(+0.03%) |
Sep 28, 2015 | 32.78 | 33.40 | 32.65 | 32.94 | 57,787 | +0.24(+0.73%) |
Sep 25, 2015 | 33.73 | 34.00 | 31.52 | 32.70 | 36,768 | -0.70(-2.10%) |
Sep 24, 2015 | 32.43 | 33.50 | 31.00 | 33.40 | 32,090 | +0.56(+1.71%) |
Sep 23, 2015 | 34.28 | 34.28 | 32.56 | 32.84 | 38,615 | -1.51(-4.40%) |
Sep 22, 2015 | 34.50 | 34.64 | 34.35 | 34.35 | 37,976 | -0.25(-0.72%) |
Sep 21, 2015 | 34.57 | 35.43 | 34.51 | 34.60 | 24,157 | +0.28(+0.82%) |
Sep 18, 2015 | 34.71 | 34.84 | 34.32 | 34.32 | 52,199 | -0.79(-2.25%) |
Sep 17, 2015 | 35.10 | 36.12 | 34.92 | 35.11 | 41,670 | -0.06(-0.17%) |
Sep 16, 2015 | 33.96 | 35.31 | 33.69 | 35.17 | 41,104 | +1.34(+3.96%) |
Sep 15, 2015 | 33.96 | 34.34 | 33.28 | 33.83 | 50,653 | +0.03(+0.09%) |
Sep 14, 2015 | 34.55 | 34.87 | 33.34 | 33.80 | 39,307 | -0.72(-2.09%) |
Sep 11, 2015 | 35.32 | 35.40 | 34.31 | 34.52 | 30,864 | -0.81(-2.29%) |
Sep 10, 2015 | 34.89 | 35.43 | 34.24 | 35.33 | 45,673 | +0.32(+0.91%) |
Sep 09, 2015 | 35.55 | 35.71 | 34.88 | 35.01 | 36,399 | -0.33(-0.93%) |
Sep 08, 2015 | 35.44 | 35.80 | 35.25 | 35.34 | 23,359 | +0.25(+0.71%) |
Sep 04, 2015 | 35.32 | 35.09 | 35.09 | 35.09 | 34,700 | -0.44(-1.24%) |
Sep 03, 2015 | 35.68 | 36.35 | 35.32 | 35.53 | 75,096 | -0.11(-0.31%) |
Sep 02, 2015 | 36.24 | 36.24 | 34.84 | 35.64 | 96,136 | -0.24(-0.67%) |
Sep 01, 2015 | 35.47 | 36.40 | 35.00 | 35.88 | 65,767 | +0.08(+0.22%) |
Aug 31, 2015 | 35.77 | 35.97 | 35.50 | 35.80 | 33,266 | -0.17(-0.47%) |
Aug 28, 2015 | 36.01 | 36.60 | 35.56 | 35.97 | 66,135 | -0.15(-0.42%) |
Aug 27, 2015 | 36.75 | 36.75 | 35.75 | 36.12 | 76,272 | -0.10(-0.28%) |
Aug 26, 2015 | 37.04 | 37.10 | 35.64 | 36.22 | 50,125 | -0.20(-0.55%) |
Aug 25, 2015 | 38.91 | 38.91 | 36.36 | 36.42 | 119,605 | -1.44(-3.80%) |
Aug 24, 2015 | 35.28 | 38.17 | 35.01 | 37.86 | 113,494 | -0.05(-0.13%) |
Aug 21, 2015 | 37.62 | 38.63 | 37.50 | 37.91 | 193,433 | -3.77(-9.05%) |
Aug 20, 2015 | 43.00 | 43.27 | 41.66 | 41.68 | 48,791 | -1.80(-4.14%) |
Aug 19, 2015 | 44.65 | 44.89 | 43.37 | 43.48 | 26,600 | -1.50(-3.33%) |
Aug 18, 2015 | 45.99 | 45.99 | 44.06 | 44.98 | 20,692 | -0.81(-1.77%) |
Aug 17, 2015 | 46.08 | 46.16 | 45.33 | 45.79 | 13,925 | -0.56(-1.21%) |
Aug 14, 2015 | 44.93 | 46.62 | 44.73 | 46.35 | 20,390 | +1.35(+3.00%) |
Aug 13, 2015 | 45.08 | 45.58 | 44.90 | 45.00 | 23,350 | +0.00(+0.00%) |
Aug 12, 2015 | 45.25 | 45.25 | 43.64 | 45.00 | 19,610 | -0.54(-1.19%) |
Aug 11, 2015 | 44.94 | 45.81 | 44.94 | 45.54 | 39,973 | -0.13(-0.28%) |
Aug 10, 2015 | 45.60 | 45.85 | 42.78 | 45.67 | 21,907 | +0.47(+1.04%) |
Aug 07, 2015 | 45.76 | 46.66 | 45.20 | 45.20 | 15,133 | -0.83(-1.80%) |
Aug 06, 2015 | 46.65 | 46.85 | 45.78 | 46.03 | 22,984 | -0.58(-1.24%) |
Aug 05, 2015 | 46.85 | 48.10 | 45.98 | 46.61 | 39,739 | +0.14(+0.30%) |
Aug 04, 2015 | 46.54 | 46.74 | 46.05 | 46.47 | 23,950 | +0.27(+0.58%) |
Aug 03, 2015 | 46.43 | 47.35 | 45.63 | 46.20 | 46,084 | -0.06(-0.13%) |
Jul 31, 2015 | 46.46 | 46.74 | 45.87 | 46.26 | 26,293 | +0.08(+0.17%) |
Jul 30, 2015 | 46.23 | 46.80 | 45.80 | 46.18 | 28,480 | +0.12(+0.26%) |
Jul 29, 2015 | 44.97 | 47.01 | 44.97 | 46.06 | 49,010 | +0.88(+1.95%) |
Jul 28, 2015 | 45.07 | 45.82 | 44.31 | 45.18 | 33,934 | +0.47(+1.05%) |
Jul 27, 2015 | 44.12 | 44.85 | 44.07 | 44.71 | 41,981 | +0.21(+0.47%) |
Jul 24, 2015 | 44.60 | 44.86 | 44.22 | 44.50 | 45,781 | +0.01(+0.02%) |
Jul 23, 2015 | 45.19 | 45.85 | 44.32 | 44.49 | 20,275 | -0.79(-1.74%) |
Jul 22, 2015 | 45.15 | 45.47 | 45.00 | 45.28 | 28,145 | +0.13(+0.29%) |
Jul 21, 2015 | 45.20 | 45.98 | 45.00 | 45.15 | 49,320 | -0.42(-0.92%) |
Jul 20, 2015 | 46.34 | 46.53 | 45.47 | 45.57 | 34,328 | -1.00(-2.15%) |
Jul 17, 2015 | 47.00 | 47.12 | 46.23 | 46.57 | 25,955 | -0.26(-0.56%) |
Jul 16, 2015 | 47.32 | 47.44 | 46.78 | 46.83 | 63,636 | -0.35(-0.74%) |
Jul 15, 2015 | 47.64 | 47.93 | 47.02 | 47.18 | 33,754 | -0.70(-1.46%) |
Jul 14, 2015 | 48.03 | 48.44 | 47.76 | 47.88 | 37,546 | -0.27(-0.57%) |
Jul 13, 2015 | 48.50 | 48.77 | 48.01 | 48.16 | 33,676 | -0.14(-0.30%) |
Jul 10, 2015 | 47.94 | 48.50 | 47.65 | 48.30 | 30,388 | +0.92(+1.94%) |
Jul 09, 2015 | 48.84 | 48.84 | 47.38 | 47.38 | 17,023 | -0.89(-1.84%) |
Jul 08, 2015 | 48.43 | 49.02 | 47.79 | 48.27 | 14,956 | -0.79(-1.61%) |
Jul 07, 2015 | 49.92 | 49.99 | 48.61 | 49.06 | 23,585 | -1.02(-2.04%) |
Jul 06, 2015 | 48.84 | 50.45 | 48.73 | 50.08 | 37,439 | +1.20(+2.45%) |
Jul 02, 2015 | 50.10 | 48.88 | 48.88 | 48.88 | 16,500 | -1.14(-2.28%) |
Jul 01, 2015 | 49.38 | 51.27 | 49.38 | 50.02 | 40,154 | +0.70(+1.42%) |
Jun 30, 2015 | 49.90 | 50.22 | 49.01 | 49.32 | 32,814 | -0.03(-0.06%) |
Jun 29, 2015 | 51.35 | 51.57 | 49.31 | 49.35 | 24,056 | -1.82(-3.56%) |
Jun 26, 2015 | 50.80 | 51.80 | 50.34 | 51.17 | 70,201 | +0.64(+1.27%) |
Jun 25, 2015 | 51.38 | 51.38 | 49.73 | 50.53 | 22,852 | -0.27(-0.53%) |
Jun 24, 2015 | 51.18 | 51.64 | 50.79 | 50.80 | 22,132 | -0.65(-1.26%) |
Jun 23, 2015 | 51.00 | 51.70 | 50.47 | 51.45 | 33,358 | +0.70(+1.38%) |
Jun 22, 2015 | 50.91 | 51.89 | 50.25 | 50.75 | 25,694 | -0.44(-0.86%) |
Jun 19, 2015 | 51.14 | 51.71 | 50.43 | 51.19 | 70,237 | +0.19(+0.37%) |
Jun 18, 2015 | 51.13 | 51.92 | 50.80 | 51.00 | 37,917 | -0.11(-0.22%) |
Jun 17, 2015 | 52.22 | 52.81 | 50.52 | 51.11 | 55,233 | -1.11(-2.13%) |
Jun 16, 2015 | 52.29 | 52.83 | 51.76 | 52.22 | 43,618 | -0.19(-0.36%) |
Jun 15, 2015 | 52.75 | 52.75 | 51.70 | 52.41 | 37,217 | -0.53(-1.00%) |
Jun 12, 2015 | 53.00 | 54.44 | 52.77 | 52.94 | 16,484 | -0.29(-0.54%) |
Jun 11, 2015 | 53.43 | 54.67 | 52.35 | 53.23 | 14,944 | -0.31(-0.58%) |
Jun 10, 2015 | 53.78 | 54.70 | 52.83 | 53.54 | 33,240 | +0.53(+1.00%) |
Jun 09, 2015 | 53.74 | 53.74 | 53.00 | 53.01 | 15,484 | -0.12(-0.23%) |
Jun 08, 2015 | 53.43 | 54.00 | 53.08 | 53.13 | 24,356 | -0.56(-1.04%) |
Jun 05, 2015 | 53.53 | 53.53 | 52.94 | 53.69 | 22,232 | -0.02(-0.04%) |
Jun 04, 2015 | 53.99 | 54.30 | 53.42 | 53.71 | 13,681 | -0.54(-1.00%) |
Jun 03, 2015 | 53.51 | 56.59 | 53.50 | 54.25 | 23,642 | +0.61(+1.14%) |
Jun 02, 2015 | 54.00 | 54.13 | 52.69 | 53.64 | 30,279 | -0.27(-0.50%) |
Jun 01, 2015 | 53.42 | 54.34 | 53.40 | 53.91 | 27,503 | +0.85(+1.60%) |
May 29, 2015 | 53.11 | 54.15 | 53.00 | 53.06 | 19,829 | -0.21(-0.39%) |
May 28, 2015 | 53.63 | 53.91 | 52.89 | 53.27 | 25,705 | -0.07(-0.13%) |
May 27, 2015 | 52.93 | 53.49 | 52.89 | 53.34 | 19,497 | +0.24(+0.45%) |
May 26, 2015 | 53.35 | 53.72 | 53.00 | 53.10 | 51,871 | +0.08(+0.15%) |
May 22, 2015 | 52.80 | 53.02 | 53.02 | 53.02 | 68,100 | -0.92(-1.71%) |
May 21, 2015 | 53.00 | 54.17 | 53.00 | 53.94 | 27,944 | +1.13(+2.14%) |
May 20, 2015 | 52.80 | 53.30 | 52.80 | 52.81 | 22,536 | +0.12(+0.23%) |
May 19, 2015 | 52.95 | 53.07 | 52.35 | 52.69 | 21,082 | -0.04(-0.08%) |
May 18, 2015 | 52.37 | 53.02 | 51.99 | 52.73 | 34,546 | -0.02(-0.04%) |
May 15, 2015 | 52.33 | 52.85 | 51.67 | 52.75 | 22,286 | +0.48(+0.92%) |
May 14, 2015 | 52.00 | 52.59 | 51.38 | 52.27 | 18,276 | +0.60(+1.16%) |
May 13, 2015 | 52.17 | 52.30 | 51.05 | 51.67 | 22,459 | -0.32(-0.62%) |
May 12, 2015 | 51.80 | 52.43 | 51.05 | 51.99 | 25,008 | -0.31(-0.59%) |
May 11, 2015 | 52.32 | 53.40 | 52.11 | 52.30 | 14,250 | +0.01(+0.02%) |
May 08, 2015 | 52.71 | 53.12 | 52.04 | 52.29 | 19,835 | +0.08(+0.15%) |
May 07, 2015 | 52.25 | 52.66 | 52.00 | 52.21 | 19,172 | +0.11(+0.21%) |
May 06, 2015 | 51.28 | 52.35 | 50.81 | 52.10 | 28,577 | +1.04(+2.04%) |
May 05, 2015 | 51.43 | 52.03 | 50.47 | 51.06 | 71,897 | -0.41(-0.80%) |
May 04, 2015 | 51.74 | 52.38 | 51.25 | 51.47 | 41,873 | -0.34(-0.66%) |
May 01, 2015 | 51.32 | 52.27 | 51.25 | 51.81 | 24,906 | +0.47(+0.92%) |
Apr 30, 2015 | 51.32 | 51.62 | 51.15 | 51.34 | 44,654 | +0.00(+0.00%) |
Apr 29, 2015 | 52.06 | 52.06 | 50.75 | 51.34 | 39,233 | -0.39(-0.75%) |
Apr 28, 2015 | 51.77 | 52.24 | 51.36 | 51.73 | 32,678 | -0.06(-0.12%) |
Apr 27, 2015 | 53.23 | 53.73 | 51.46 | 51.79 | 22,289 | -0.94(-1.78%) |
Apr 24, 2015 | 52.26 | 53.19 | 52.26 | 52.73 | 11,397 | +0.70(+1.35%) |
Apr 23, 2015 | 51.46 | 52.51 | 51.36 | 52.03 | 15,128 | +0.49(+0.95%) |
Apr 22, 2015 | 51.68 | 52.78 | 51.05 | 51.54 | 37,118 | -0.41(-0.79%) |
Apr 21, 2015 | 51.95 | 52.66 | 51.59 | 51.95 | 22,291 | -0.02(-0.04%) |
Apr 20, 2015 | 51.11 | 52.75 | 51.11 | 51.97 | 39,238 | +0.48(+0.94%) |
Apr 17, 2015 | 51.10 | 51.79 | 50.96 | 51.48 | 64,315 | -0.08(-0.15%) |
Apr 16, 2015 | 51.72 | 51.83 | 51.50 | 51.56 | 23,463 | -0.11(-0.21%) |
Apr 15, 2015 | 51.65 | 52.27 | 51.11 | 51.67 | 33,941 | -0.07(-0.14%) |
Apr 14, 2015 | 53.16 | 53.16 | 51.39 | 51.74 | 43,691 | -0.95(-1.80%) |
Apr 13, 2015 | 52.34 | 53.35 | 52.30 | 52.69 | 24,019 | +0.28(+0.53%) |
Apr 10, 2015 | 52.29 | 52.89 | 52.25 | 52.41 | 35,120 | +0.16(+0.31%) |
Apr 09, 2015 | 52.49 | 52.99 | 51.95 | 52.25 | 24,448 | -0.24(-0.46%) |
Apr 08, 2015 | 52.50 | 52.98 | 51.79 | 52.49 | 56,701 | -0.49(-0.92%) |
Apr 07, 2015 | 53.64 | 53.64 | 52.89 | 52.98 | 32,467 | -0.66(-1.23%) |
Apr 06, 2015 | 53.38 | 54.00 | 53.11 | 53.64 | 25,504 | -0.42(-0.78%) |
Apr 02, 2015 | 53.95 | 54.06 | 54.06 | 54.06 | 40,800 | +0.11(+0.20%) |
Apr 01, 2015 | 54.04 | 54.25 | 53.01 | 53.95 | 51,413 | -0.30(-0.55%) |
Mar 31, 2015 | 53.96 | 54.55 | 53.29 | 54.25 | 22,583 | +0.29(+0.54%) |
Mar 30, 2015 | 54.68 | 55.55 | 53.72 | 53.96 | 40,703 | -0.55(-1.01%) |
Mar 27, 2015 | 52.50 | 54.73 | 52.50 | 54.51 | 36,768 | +1.78(+3.38%) |
Mar 26, 2015 | 55.07 | 55.07 | 51.88 | 52.73 | 53,314 | -2.49(-4.51%) |
Mar 25, 2015 | 56.32 | 56.32 | 54.73 | 55.22 | 57,588 | -0.90(-1.60%) |
Mar 24, 2015 | 56.19 | 56.79 | 55.41 | 56.12 | 38,357 | +0.28(+0.50%) |
Mar 23, 2015 | 57.05 | 57.51 | 55.83 | 55.84 | 36,614 | -0.80(-1.41%) |
Mar 20, 2015 | 55.92 | 57.16 | 55.47 | 56.64 | 53,423 | +0.53(+0.94%) |
Mar 19, 2015 | 56.62 | 57.00 | 55.91 | 56.11 | 39,347 | -0.75(-1.32%) |
Mar 18, 2015 | 56.64 | 56.97 | 55.88 | 56.86 | 38,035 | -0.14(-0.25%) |
Mar 17, 2015 | 56.96 | 57.55 | 55.83 | 57.00 | 68,209 | +0.10(+0.18%) |
Mar 16, 2015 | 55.29 | 57.30 | 55.04 | 56.90 | 55,477 | +2.01(+3.66%) |
Mar 13, 2015 | 53.87 | 55.05 | 53.46 | 54.89 | 61,927 | +0.68(+1.25%) |
Mar 12, 2015 | 52.86 | 54.54 | 50.79 | 54.21 | 49,326 | +1.87(+3.57%) |
Mar 11, 2015 | 52.35 | 52.61 | 51.36 | 52.34 | 50,112 | +0.21(+0.40%) |
Mar 10, 2015 | 53.99 | 54.00 | 51.92 | 52.13 | 58,780 | -2.31(-4.24%) |
Mar 09, 2015 | 52.52 | 54.47 | 52.52 | 54.44 | 84,866 | +2.21(+4.23%) |
Mar 06, 2015 | 52.61 | 53.31 | 51.40 | 52.23 | 57,185 | -0.48(-0.91%) |
Mar 05, 2015 | 53.72 | 54.97 | 52.45 | 52.71 | 43,854 | -0.66(-1.24%) |
Mar 04, 2015 | 53.90 | 53.95 | 53.30 | 53.37 | 39,166 | -0.58(-1.08%) |
Mar 03, 2015 | 54.00 | 54.66 | 53.50 | 53.95 | 41,912 | +0.05(+0.09%) |
Mar 02, 2015 | 53.32 | 55.31 | 52.49 | 53.90 | 33,199 | +0.70(+1.31%) |
Feb 27, 2015 | 53.89 | 54.56 | 52.89 | 53.20 | 28,513 | -1.05(-1.93%) |
Feb 26, 2015 | 54.19 | 54.35 | 53.11 | 54.25 | 43,378 | +0.25(+0.46%) |
Feb 25, 2015 | 53.75 | 54.43 | 53.75 | 54.00 | 12,005 | +0.05(+0.09%) |
Feb 24, 2015 | 53.19 | 54.26 | 52.95 | 53.95 | 25,732 | +0.92(+1.73%) |
Feb 23, 2015 | 53.17 | 54.07 | 52.50 | 53.03 | 32,872 | -0.60(-1.12%) |
Feb 20, 2015 | 52.33 | 54.21 | 52.33 | 53.63 | 53,533 | +0.58(+1.09%) |
Feb 19, 2015 | 44.25 | 54.18 | 41.80 | 53.05 | 68,316 | +0.23(+0.44%) |
Feb 18, 2015 | 51.65 | 52.82 | 51.03 | 52.82 | 48,320 | +1.51(+2.94%) |
Feb 17, 2015 | 52.01 | 52.01 | 50.69 | 51.31 | 32,266 | -0.48(-0.93%) |
Feb 13, 2015 | 52.31 | 51.79 | 51.79 | 51.79 | 27,300 | -0.25(-0.48%) |
Feb 12, 2015 | 52.21 | 52.57 | 51.08 | 52.04 | 26,775 | +0.28(+0.54%) |
Feb 11, 2015 | 52.93 | 52.93 | 51.47 | 51.76 | 47,272 | -1.04(-1.97%) |
Feb 10, 2015 | 53.33 | 53.36 | 52.13 | 52.80 | 26,455 | -0.07(-0.13%) |
Feb 09, 2015 | 52.93 | 53.35 | 52.67 | 52.87 | 17,500 | +0.22(+0.42%) |
Feb 06, 2015 | 53.28 | 53.87 | 52.36 | 52.65 | 32,458 | -0.78(-1.46%) |
Feb 05, 2015 | 53.52 | 54.00 | 53.00 | 53.43 | 22,986 | -0.02(-0.04%) |
Feb 04, 2015 | 53.93 | 54.40 | 53.31 | 53.45 | 25,975 | -0.93(-1.71%) |
Feb 03, 2015 | 54.02 | 54.84 | 53.84 | 54.38 | 22,036 | +0.74(+1.38%) |
Feb 02, 2015 | 53.00 | 53.79 | 52.77 | 53.64 | 22,852 | +0.53(+1.00%) |
Jan 30, 2015 | 54.41 | 54.87 | 52.74 | 53.11 | 25,170 | -1.78(-3.24%) |
Jan 29, 2015 | 53.35 | 54.98 | 53.16 | 54.89 | 14,701 | +1.84(+3.47%) |
Jan 28, 2015 | 53.17 | 53.70 | 52.56 | 53.05 | 39,241 | -0.07(-0.13%) |
Jan 27, 2015 | 52.35 | 53.63 | 52.13 | 53.12 | 23,748 | -0.07(-0.13%) |
Jan 26, 2015 | 53.28 | 53.65 | 52.63 | 53.19 | 30,220 | -0.48(-0.89%) |
Jan 23, 2015 | 53.56 | 54.46 | 53.43 | 53.67 | 16,051 | +0.24(+0.45%) |
Jan 22, 2015 | 52.98 | 54.13 | 52.71 | 53.43 | 39,857 | +1.04(+1.99%) |
Jan 21, 2015 | 52.28 | 52.88 | 52.03 | 52.39 | 27,304 | -0.25(-0.47%) |
Jan 20, 2015 | 52.79 | 52.93 | 52.00 | 52.64 | 40,126 | -0.40(-0.75%) |
Jan 16, 2015 | 52.22 | 53.29 | 51.67 | 53.04 | 18,440 | +0.59(+1.12%) |
Jan 15, 2015 | 54.05 | 54.05 | 52.03 | 52.45 | 28,758 | -1.38(-2.56%) |
Jan 14, 2015 | 53.72 | 54.43 | 53.11 | 53.83 | 28,874 | -0.42(-0.77%) |
Jan 13, 2015 | 50.86 | 55.40 | 50.86 | 54.25 | 54,981 | +0.16(+0.30%) |
Jan 12, 2015 | 53.84 | 54.14 | 52.42 | 54.09 | 35,056 | +0.47(+0.88%) |
Jan 09, 2015 | 55.23 | 55.31 | 53.53 | 53.62 | 38,092 | -1.46(-2.65%) |
Jan 08, 2015 | 54.10 | 55.64 | 53.63 | 55.08 | 54,996 | +1.43(+2.67%) |
Jan 07, 2015 | 53.56 | 53.79 | 53.00 | 53.65 | 31,244 | +0.63(+1.19%) |
Jan 06, 2015 | 53.30 | 53.93 | 52.27 | 53.02 | 69,328 | -0.42(-0.79%) |
Jan 05, 2015 | 53.38 | 54.03 | 53.17 | 53.44 | 59,891 | +0.01(+0.02%) |
Jan 02, 2015 | 53.82 | 54.18 | 53.03 | 53.43 | 52,591 | +0.05(+0.09%) |
Dec 31, 2014 | 52.77 | 53.38 | 53.38 | 53.38 | 50,900 | +0.90(+1.71%) |
Dec 30, 2014 | 51.72 | 52.79 | 51.72 | 52.48 | 33,734 | +0.38(+0.73%) |
Dec 29, 2014 | 51.65 | 52.23 | 51.65 | 52.10 | 16,580 | +0.81(+1.58%) |
Dec 26, 2014 | 51.79 | 52.10 | 51.14 | 51.29 | 14,287 | -0.30(-0.58%) |
Dec 24, 2014 | 52.02 | 51.59 | 51.59 | 51.59 | 6,800 | -0.12(-0.23%) |
Dec 23, 2014 | 51.45 | 52.38 | 49.07 | 51.71 | 33,379 | +0.60(+1.17%) |
Dec 22, 2014 | 49.20 | 51.15 | 49.20 | 51.11 | 38,697 | +1.68(+3.40%) |
Dec 19, 2014 | 49.37 | 50.79 | 49.37 | 49.43 | 147,307 | -0.06(-0.12%) |
Dec 18, 2014 | 49.04 | 49.68 | 48.95 | 49.49 | 106,604 | +0.60(+1.23%) |
Dec 17, 2014 | 49.00 | 49.25 | 48.51 | 48.89 | 83,001 | -0.24(-0.49%) |
Dec 16, 2014 | 49.60 | 50.62 | 49.01 | 49.13 | 62,777 | -0.59(-1.19%) |
Dec 15, 2014 | 50.02 | 50.70 | 49.63 | 49.72 | 75,750 | -0.25(-0.50%) |
Dec 12, 2014 | 50.52 | 50.81 | 49.96 | 49.97 | 30,997 | -0.94(-1.85%) |
Dec 11, 2014 | 47.52 | 51.21 | 47.26 | 50.91 | 40,423 | +0.12(+0.24%) |
Dec 10, 2014 | 51.95 | 52.19 | 50.64 | 50.79 | 49,756 | -1.57(-3.00%) |
Dec 09, 2014 | 50.73 | 52.53 | 50.39 | 52.36 | 30,455 | +1.38(+2.71%) |
Dec 08, 2014 | 51.50 | 52.48 | 50.39 | 50.98 | 48,532 | -0.58(-1.12%) |
Dec 05, 2014 | 51.99 | 53.18 | 50.51 | 51.56 | 123,739 | -0.38(-0.73%) |
Dec 04, 2014 | 53.86 | 54.48 | 51.93 | 51.94 | 50,316 | -1.84(-3.42%) |
Dec 03, 2014 | 54.45 | 54.68 | 53.53 | 53.78 | 66,582 | -0.07(-0.13%) |
Dec 02, 2014 | 53.03 | 54.63 | 53.00 | 53.85 | 112,711 | +1.39(+2.65%) |