Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 31.50 | 32.20 | 31.25 | 31.74 | 240,554 | +0.34(+1.09%) |
Nov 27, 2015 | 31.88 | 31.93 | 31.18 | 31.39 | 151,628 | -0.55(-1.73%) |
Nov 25, 2015 | 31.57 | 31.95 | 31.95 | 31.95 | 316,345 | +0.39(+1.25%) |
Nov 24, 2015 | 31.07 | 32.21 | 31.07 | 31.55 | 620,556 | +0.02(+0.06%) |
Nov 23, 2015 | 30.60 | 32.27 | 30.54 | 31.53 | 659,642 | +0.86(+2.80%) |
Nov 20, 2015 | 30.15 | 30.86 | 30.01 | 30.68 | 261,825 | +0.71(+2.37%) |
Nov 19, 2015 | 30.71 | 30.85 | 29.35 | 29.97 | 317,358 | -0.78(-2.53%) |
Nov 18, 2015 | 30.76 | 31.74 | 29.78 | 30.75 | 389,312 | +0.16(+0.51%) |
Nov 17, 2015 | 31.21 | 31.48 | 30.00 | 30.59 | 325,674 | -0.62(-1.99%) |
Nov 16, 2015 | 31.18 | 31.74 | 30.68 | 31.21 | 565,871 | +0.00(+0.00%) |
Nov 13, 2015 | 32.62 | 33.17 | 30.99 | 31.21 | 615,558 | -1.70(-5.16%) |
Nov 12, 2015 | 32.47 | 34.00 | 32.47 | 32.91 | 568,294 | -0.28(-0.84%) |
Nov 11, 2015 | 32.95 | 33.27 | 32.70 | 33.19 | 802,973 | +0.27(+0.82%) |
Nov 10, 2015 | 32.94 | 33.02 | 31.95 | 32.92 | 618,115 | -0.14(-0.42%) |
Nov 09, 2015 | 31.26 | 33.42 | 30.98 | 33.06 | 2,932,242 | +1.81(+5.80%) |
Nov 06, 2015 | 29.13 | 31.30 | 28.32 | 31.25 | 1,996,290 | +2.04(+6.98%) |
Nov 05, 2015 | 25.60 | 29.29 | 25.60 | 29.21 | 3,316,708 | +4.70(+19.17%) |
Nov 04, 2015 | 24.94 | 25.30 | 24.24 | 24.51 | 1,726,631 | -0.34(-1.37%) |
Nov 03, 2015 | 25.22 | 25.68 | 24.81 | 24.85 | 931,782 | -0.50(-1.97%) |
Nov 02, 2015 | 24.91 | 26.18 | 24.74 | 25.35 | 1,115,355 | +0.43(+1.72%) |
Oct 30, 2015 | 24.95 | 25.29 | 24.67 | 24.92 | 354,176 | +0.09(+0.35%) |
Oct 29, 2015 | 25.36 | 25.76 | 24.73 | 24.83 | 453,408 | -0.54(-2.14%) |
Oct 28, 2015 | 25.05 | 26.51 | 24.95 | 25.37 | 644,340 | +0.33(+1.33%) |
Oct 27, 2015 | 25.48 | 25.48 | 24.72 | 25.04 | 372,158 | +0.07(+0.28%) |
Oct 26, 2015 | 25.10 | 25.48 | 24.62 | 24.97 | 580,813 | -0.07(-0.28%) |
Oct 23, 2015 | 24.88 | 25.65 | 24.39 | 25.04 | 671,260 | +0.35(+1.42%) |
Oct 22, 2015 | 25.16 | 25.38 | 24.06 | 24.69 | 881,449 | -0.46(-1.81%) |
Oct 21, 2015 | 27.75 | 27.96 | 24.54 | 25.15 | 903,828 | -2.64(-9.51%) |
Oct 20, 2015 | 27.88 | 28.01 | 27.40 | 27.79 | 295,468 | -0.13(-0.47%) |
Oct 19, 2015 | 27.60 | 28.19 | 27.44 | 27.92 | 320,319 | +0.23(+0.82%) |
Oct 16, 2015 | 28.95 | 29.03 | 27.21 | 27.69 | 574,144 | -1.15(-3.97%) |
Oct 15, 2015 | 28.57 | 28.93 | 28.15 | 28.84 | 411,511 | +0.29(+1.01%) |
Oct 14, 2015 | 29.02 | 29.12 | 28.15 | 28.55 | 250,466 | -0.53(-1.81%) |
Oct 13, 2015 | 29.75 | 29.84 | 28.99 | 29.08 | 543,064 | -0.71(-2.38%) |
Oct 12, 2015 | 29.42 | 29.96 | 29.22 | 29.78 | 564,996 | +0.34(+1.16%) |
Oct 09, 2015 | 29.75 | 29.78 | 29.03 | 29.44 | 476,358 | -0.34(-1.15%) |
Oct 08, 2015 | 28.78 | 30.10 | 28.15 | 29.78 | 1,070,854 | +0.91(+3.15%) |
Oct 07, 2015 | 28.55 | 28.95 | 27.66 | 28.87 | 847,489 | +0.53(+1.88%) |
Oct 06, 2015 | 28.31 | 28.71 | 27.96 | 28.34 | 713,370 | -0.06(-0.22%) |
Oct 05, 2015 | 27.90 | 28.75 | 27.82 | 28.40 | 390,158 | +0.65(+2.33%) |
Oct 02, 2015 | 25.67 | 27.86 | 25.61 | 27.75 | 491,989 | +1.65(+6.34%) |
Oct 01, 2015 | 26.50 | 26.81 | 25.74 | 26.10 | 305,698 | -0.36(-1.36%) |
Sep 30, 2015 | 25.99 | 27.20 | 25.88 | 26.46 | 575,807 | +0.67(+2.58%) |
Sep 29, 2015 | 25.99 | 26.70 | 25.47 | 25.79 | 352,735 | -0.22(-0.84%) |
Sep 28, 2015 | 26.35 | 26.84 | 25.74 | 26.01 | 332,252 | -0.43(-1.62%) |
Sep 25, 2015 | 26.85 | 27.15 | 26.09 | 26.44 | 1,093,714 | -0.02(-0.07%) |
Sep 24, 2015 | 26.49 | 26.85 | 26.12 | 26.46 | 426,035 | -0.19(-0.72%) |
Sep 23, 2015 | 27.32 | 27.76 | 26.15 | 26.65 | 788,266 | -0.52(-1.90%) |
Sep 22, 2015 | 27.11 | 27.31 | 26.56 | 27.17 | 416,663 | -0.17(-0.61%) |
Sep 21, 2015 | 27.76 | 28.31 | 27.19 | 27.33 | 497,293 | -0.19(-0.70%) |
Sep 18, 2015 | 27.90 | 28.60 | 27.19 | 27.53 | 775,885 | -0.80(-2.81%) |
Sep 17, 2015 | 28.95 | 29.35 | 28.00 | 28.32 | 766,726 | -0.63(-2.18%) |
Sep 16, 2015 | 28.59 | 29.43 | 28.59 | 28.95 | 358,448 | +0.34(+1.19%) |
Sep 15, 2015 | 28.45 | 29.21 | 28.44 | 28.61 | 298,200 | +0.14(+0.49%) |
Sep 14, 2015 | 28.43 | 29.15 | 28.13 | 28.47 | 497,644 | +0.13(+0.46%) |
Sep 11, 2015 | 28.73 | 29.11 | 28.01 | 28.34 | 442,077 | -0.57(-1.97%) |
Sep 10, 2015 | 28.71 | 29.30 | 28.23 | 28.91 | 728,561 | +0.13(+0.46%) |
Sep 09, 2015 | 29.90 | 29.90 | 28.59 | 28.78 | 472,134 | -0.52(-1.76%) |
Sep 08, 2015 | 29.34 | 30.23 | 29.03 | 29.29 | 348,597 | +0.49(+1.70%) |
Sep 04, 2015 | 28.44 | 28.80 | 28.80 | 28.80 | 477,946 | +0.10(+0.34%) |
Sep 03, 2015 | 28.84 | 29.16 | 28.56 | 28.71 | 240,102 | -0.08(-0.27%) |
Sep 02, 2015 | 28.44 | 29.16 | 27.85 | 28.79 | 529,256 | +0.48(+1.70%) |
Sep 01, 2015 | 28.88 | 29.26 | 27.98 | 28.31 | 428,484 | -1.02(-3.46%) |
Aug 31, 2015 | 29.62 | 30.36 | 29.08 | 29.32 | 483,873 | -0.19(-0.65%) |
Aug 28, 2015 | 28.81 | 30.29 | 28.76 | 29.51 | 1,210,380 | +1.19(+4.20%) |
Aug 27, 2015 | 27.02 | 28.90 | 26.77 | 28.32 | 1,379,160 | +1.70(+6.37%) |
Aug 26, 2015 | 27.04 | 27.12 | 26.10 | 26.63 | 477,757 | +0.18(+0.70%) |
Aug 25, 2015 | 26.99 | 27.05 | 26.06 | 26.44 | 631,894 | +0.23(+0.87%) |
Aug 24, 2015 | 25.71 | 27.32 | 25.34 | 26.21 | 679,898 | -0.64(-2.38%) |
Aug 21, 2015 | 26.67 | 27.24 | 26.04 | 26.85 | 738,449 | -0.39(-1.41%) |
Aug 20, 2015 | 27.51 | 27.90 | 27.15 | 27.24 | 479,338 | -0.59(-2.11%) |
Aug 19, 2015 | 28.47 | 28.58 | 27.54 | 27.82 | 563,601 | -0.71(-2.48%) |
Aug 18, 2015 | 28.94 | 29.01 | 28.25 | 28.53 | 369,457 | -0.55(-1.90%) |
Aug 17, 2015 | 28.70 | 29.23 | 28.31 | 29.08 | 422,799 | +0.39(+1.34%) |
Aug 14, 2015 | 29.22 | 29.54 | 28.54 | 28.70 | 476,878 | -0.53(-1.83%) |
Aug 13, 2015 | 28.41 | 29.59 | 28.41 | 29.23 | 607,266 | +0.64(+2.23%) |
Aug 12, 2015 | 28.64 | 28.84 | 28.10 | 28.59 | 753,711 | -0.18(-0.64%) |
Aug 11, 2015 | 29.50 | 29.82 | 28.41 | 28.78 | 939,196 | -1.00(-3.35%) |
Aug 10, 2015 | 29.57 | 30.40 | 29.03 | 29.78 | 835,378 | +0.33(+1.13%) |
Aug 07, 2015 | 28.97 | 30.83 | 28.47 | 29.44 | 2,822,858 | -0.67(-2.24%) |
Aug 06, 2015 | 31.82 | 35.87 | 28.17 | 30.12 | 5,865,175 | -14.29(-32.18%) |
Aug 05, 2015 | 45.23 | 46.20 | 44.32 | 44.41 | 495,203 | -0.24(-0.55%) |
Aug 04, 2015 | 44.27 | 44.77 | 43.91 | 44.65 | 529,723 | +0.65(+1.47%) |
Aug 03, 2015 | 46.81 | 46.81 | 43.57 | 44.00 | 859,513 | -2.75(-5.88%) |
Jul 31, 2015 | 46.06 | 47.17 | 45.39 | 46.75 | 476,494 | +0.78(+1.69%) |
Jul 30, 2015 | 46.02 | 46.16 | 45.10 | 45.97 | 215,571 | -0.10(-0.21%) |
Jul 29, 2015 | 45.68 | 46.18 | 45.24 | 46.07 | 227,666 | +0.24(+0.53%) |
Jul 28, 2015 | 45.39 | 46.02 | 44.31 | 45.82 | 320,522 | +0.57(+1.26%) |
Jul 27, 2015 | 46.02 | 46.13 | 45.15 | 45.25 | 435,916 | -0.94(-2.03%) |
Jul 24, 2015 | 46.18 | 46.61 | 45.94 | 46.19 | 410,552 | +0.03(+0.08%) |
Jul 23, 2015 | 45.71 | 46.36 | 45.45 | 46.16 | 655,427 | +0.49(+1.07%) |
Jul 22, 2015 | 44.77 | 46.00 | 44.69 | 45.67 | 592,943 | +0.59(+1.32%) |
Jul 21, 2015 | 44.53 | 45.39 | 43.73 | 45.07 | 646,125 | +0.44(+0.98%) |
Jul 20, 2015 | 42.63 | 44.67 | 42.45 | 44.63 | 1,211,758 | +2.17(+5.11%) |
Jul 17, 2015 | 42.85 | 43.38 | 41.88 | 42.46 | 715,807 | -0.09(-0.21%) |
Jul 16, 2015 | 44.67 | 44.67 | 42.16 | 42.55 | 1,273,413 | -1.92(-4.31%) |
Jul 15, 2015 | 45.83 | 45.93 | 44.21 | 44.47 | 1,270,625 | -1.32(-2.89%) |
Jul 14, 2015 | 47.82 | 47.90 | 44.45 | 45.79 | 2,436,842 | -3.18(-6.49%) |
Jul 13, 2015 | 47.86 | 49.05 | 47.86 | 48.96 | 276,712 | +1.35(+2.83%) |
Jul 10, 2015 | 48.29 | 48.44 | 47.07 | 47.62 | 252,661 | -0.24(-0.49%) |
Jul 09, 2015 | 47.14 | 48.35 | 47.04 | 47.85 | 287,691 | +1.44(+3.11%) |
Jul 08, 2015 | 48.55 | 48.96 | 45.50 | 46.41 | 559,816 | -2.62(-5.34%) |
Jul 07, 2015 | 48.30 | 49.31 | 47.00 | 49.03 | 349,209 | +1.06(+2.21%) |
Jul 06, 2015 | 49.01 | 49.80 | 47.77 | 47.97 | 504,124 | -1.04(-2.12%) |
Jul 02, 2015 | 51.53 | 49.01 | 49.01 | 49.01 | 647,661 | -2.42(-4.71%) |
Jul 01, 2015 | 51.90 | 51.90 | 50.75 | 51.43 | 574,927 | +0.12(+0.24%) |
Jun 30, 2015 | 51.24 | 51.50 | 50.86 | 51.31 | 215,648 | +0.47(+0.93%) |
Jun 29, 2015 | 51.81 | 51.81 | 50.70 | 50.84 | 427,116 | -1.33(-2.55%) |
Jun 26, 2015 | 54.66 | 55.08 | 51.90 | 52.17 | 683,987 | -2.48(-4.53%) |
Jun 25, 2015 | 55.46 | 55.52 | 54.30 | 54.64 | 315,294 | -0.73(-1.33%) |
Jun 24, 2015 | 54.87 | 55.42 | 54.74 | 55.38 | 557,326 | +0.82(+1.51%) |
Jun 23, 2015 | 53.96 | 55.20 | 53.96 | 54.56 | 507,136 | +0.85(+1.58%) |
Jun 22, 2015 | 52.77 | 54.09 | 52.27 | 53.71 | 620,971 | +1.31(+2.51%) |
Jun 19, 2015 | 51.83 | 52.55 | 51.55 | 52.39 | 731,335 | +0.81(+1.58%) |
Jun 18, 2015 | 52.11 | 52.35 | 51.24 | 51.58 | 755,429 | -0.14(-0.27%) |
Jun 17, 2015 | 53.02 | 53.24 | 51.33 | 51.72 | 611,163 | -0.88(-1.68%) |
Jun 16, 2015 | 55.50 | 55.65 | 51.34 | 52.60 | 1,394,367 | -2.86(-5.16%) |
Jun 15, 2015 | 54.62 | 56.11 | 54.11 | 55.47 | 200,113 | +0.40(+0.73%) |
Jun 12, 2015 | 54.68 | 55.38 | 54.56 | 55.06 | 113,589 | -0.03(-0.05%) |
Jun 11, 2015 | 55.36 | 55.87 | 54.84 | 55.09 | 167,414 | -0.30(-0.54%) |
Jun 10, 2015 | 55.06 | 55.89 | 54.96 | 55.39 | 198,058 | +0.54(+0.99%) |
Jun 09, 2015 | 54.49 | 54.88 | 53.48 | 54.84 | 132,374 | +0.42(+0.77%) |
Jun 08, 2015 | 55.60 | 55.61 | 54.34 | 54.42 | 219,729 | -1.13(-2.03%) |
Jun 05, 2015 | 55.16 | 55.76 | 54.60 | 55.55 | 624,891 | +0.71(+1.29%) |
Jun 04, 2015 | 54.76 | 55.11 | 54.29 | 54.84 | 197,176 | -0.28(-0.51%) |
Jun 03, 2015 | 55.25 | 55.44 | 54.91 | 55.12 | 440,215 | +0.09(+0.16%) |
Jun 02, 2015 | 54.84 | 55.25 | 54.52 | 55.04 | 236,655 | -0.09(-0.16%) |
Jun 01, 2015 | 56.24 | 56.24 | 54.08 | 55.12 | 258,564 | -0.87(-1.55%) |
May 29, 2015 | 57.02 | 57.11 | 55.74 | 55.99 | 302,022 | -1.16(-2.04%) |
May 28, 2015 | 56.00 | 57.57 | 55.59 | 57.15 | 385,023 | +2.01(+3.65%) |
May 27, 2015 | 54.67 | 55.56 | 53.93 | 55.14 | 207,404 | +0.47(+0.86%) |
May 26, 2015 | 55.37 | 55.83 | 54.39 | 54.67 | 211,670 | -0.92(-1.65%) |
May 22, 2015 | 56.42 | 55.59 | 55.59 | 55.59 | 140,801 | -0.73(-1.29%) |
May 21, 2015 | 56.38 | 57.29 | 55.77 | 56.31 | 120,384 | -0.28(-0.49%) |
May 20, 2015 | 56.57 | 56.85 | 55.75 | 56.59 | 90,087 | +0.24(+0.43%) |
May 19, 2015 | 56.17 | 57.16 | 55.91 | 56.35 | 224,882 | +0.14(+0.25%) |
May 18, 2015 | 55.10 | 56.87 | 55.10 | 56.21 | 295,926 | +0.79(+1.42%) |
May 15, 2015 | 56.38 | 57.12 | 55.33 | 55.42 | 258,612 | -0.95(-1.68%) |
May 14, 2015 | 57.22 | 57.63 | 56.20 | 56.37 | 215,425 | -0.59(-1.03%) |
May 13, 2015 | 56.59 | 57.50 | 56.43 | 56.95 | 214,496 | +0.37(+0.65%) |
May 12, 2015 | 55.96 | 56.73 | 55.33 | 56.59 | 211,923 | +0.45(+0.79%) |
May 11, 2015 | 56.12 | 57.13 | 55.85 | 56.14 | 207,214 | -0.09(-0.16%) |
May 08, 2015 | 56.10 | 57.16 | 55.75 | 56.23 | 340,502 | +0.45(+0.82%) |
May 07, 2015 | 58.62 | 58.62 | 55.15 | 55.77 | 454,199 | -3.20(-5.43%) |
May 06, 2015 | 57.81 | 58.97 | 57.32 | 58.97 | 591,164 | +1.21(+2.09%) |
May 05, 2015 | 59.00 | 59.21 | 56.94 | 57.77 | 664,655 | -1.23(-2.09%) |
May 04, 2015 | 59.51 | 59.54 | 58.35 | 59.00 | 386,390 | -0.27(-0.46%) |
May 01, 2015 | 59.12 | 59.82 | 58.48 | 59.27 | 256,565 | +0.22(+0.37%) |
Apr 30, 2015 | 58.89 | 59.78 | 58.69 | 59.05 | 291,773 | -0.40(-0.68%) |
Apr 29, 2015 | 58.94 | 59.35 | 58.79 | 59.46 | 205,422 | +0.10(+0.16%) |
Apr 28, 2015 | 58.47 | 59.71 | 58.11 | 59.36 | 197,013 | +0.73(+1.24%) |
Apr 27, 2015 | 59.90 | 60.88 | 58.14 | 58.63 | 249,176 | -0.90(-1.51%) |
Apr 24, 2015 | 61.77 | 61.90 | 59.16 | 59.53 | 199,724 | -2.07(-3.35%) |
Apr 23, 2015 | 60.84 | 61.81 | 59.62 | 61.60 | 244,669 | +0.40(+0.66%) |
Apr 22, 2015 | 61.25 | 61.49 | 59.60 | 61.20 | 309,119 | -0.11(-0.19%) |
Apr 21, 2015 | 62.20 | 62.27 | 60.21 | 61.31 | 301,219 | -0.55(-0.89%) |
Apr 20, 2015 | 61.21 | 61.98 | 60.69 | 61.86 | 340,643 | +1.28(+2.11%) |
Apr 17, 2015 | 63.08 | 63.21 | 60.51 | 60.58 | 206,231 | -3.45(-5.38%) |
Apr 16, 2015 | 64.08 | 64.73 | 63.31 | 64.03 | 231,954 | -0.14(-0.22%) |
Apr 15, 2015 | 64.92 | 64.92 | 63.56 | 64.17 | 401,565 | -0.42(-0.65%) |
Apr 14, 2015 | 62.72 | 65.01 | 62.17 | 64.59 | 390,077 | +2.00(+3.20%) |
Apr 13, 2015 | 62.05 | 62.88 | 61.78 | 62.59 | 270,309 | +0.59(+0.95%) |
Apr 10, 2015 | 62.06 | 62.55 | 61.65 | 62.00 | 170,784 | +0.19(+0.31%) |
Apr 09, 2015 | 62.03 | 62.42 | 60.63 | 61.81 | 252,009 | -0.18(-0.30%) |
Apr 08, 2015 | 60.46 | 62.07 | 60.16 | 61.99 | 192,516 | +1.66(+2.76%) |
Apr 07, 2015 | 60.46 | 61.21 | 60.12 | 60.33 | 304,595 | +0.22(+0.36%) |
Apr 06, 2015 | 59.20 | 60.12 | 59.11 | 60.11 | 320,684 | +0.35(+0.59%) |
Apr 02, 2015 | 59.88 | 59.76 | 59.76 | 59.76 | 335,659 | -0.30(-0.50%) |
Apr 01, 2015 | 60.69 | 60.09 | 58.44 | 60.06 | 447,205 | -0.03(-0.04%) |
Mar 31, 2015 | 60.54 | 61.13 | 59.84 | 60.09 | 326,833 | -0.88(-1.45%) |
Mar 30, 2015 | 61.31 | 62.21 | 60.39 | 60.97 | 388,118 | -0.02(-0.03%) |
Mar 27, 2015 | 61.00 | 61.49 | 59.82 | 60.99 | 356,264 | +0.01(+0.01%) |
Mar 26, 2015 | 59.64 | 61.20 | 59.11 | 60.98 | 467,286 | +1.11(+1.86%) |
Mar 25, 2015 | 61.10 | 61.41 | 59.85 | 59.87 | 494,577 | -1.32(-2.16%) |
Mar 24, 2015 | 62.45 | 62.45 | 60.81 | 61.19 | 637,484 | -1.23(-1.98%) |
Mar 23, 2015 | 61.16 | 62.70 | 61.02 | 62.42 | 547,331 | +1.17(+1.91%) |
Mar 20, 2015 | 59.77 | 61.32 | 59.76 | 61.25 | 575,028 | +1.71(+2.87%) |
Mar 19, 2015 | 58.69 | 59.63 | 57.84 | 59.54 | 385,008 | +0.71(+1.20%) |
Mar 18, 2015 | 58.10 | 59.02 | 57.42 | 58.83 | 508,729 | +0.85(+1.46%) |
Mar 17, 2015 | 56.32 | 58.05 | 56.31 | 57.99 | 593,063 | +1.66(+2.95%) |
Mar 16, 2015 | 56.94 | 56.94 | 55.45 | 56.32 | 404,442 | -0.11(-0.20%) |
Mar 13, 2015 | 54.42 | 57.13 | 54.00 | 56.44 | 1,142,130 | +2.10(+3.86%) |
Mar 12, 2015 | 50.80 | 54.42 | 50.31 | 54.34 | 723,538 | +3.84(+7.61%) |
Mar 11, 2015 | 50.04 | 50.99 | 50.02 | 50.50 | 194,912 | +0.41(+0.82%) |
Mar 10, 2015 | 51.54 | 51.54 | 49.92 | 50.08 | 373,271 | -1.53(-2.97%) |
Mar 09, 2015 | 50.59 | 51.70 | 50.39 | 51.62 | 405,510 | +0.96(+1.90%) |
Mar 06, 2015 | 51.28 | 52.02 | 49.90 | 50.65 | 485,772 | -1.17(-2.26%) |
Mar 05, 2015 | 51.21 | 51.99 | 50.86 | 51.83 | 299,412 | +0.63(+1.23%) |
Mar 04, 2015 | 50.65 | 51.66 | 49.56 | 51.20 | 533,011 | +0.51(+1.00%) |
Mar 03, 2015 | 49.54 | 50.71 | 49.17 | 50.69 | 389,378 | +1.12(+2.26%) |
Mar 02, 2015 | 49.46 | 49.85 | 49.09 | 49.57 | 438,428 | +0.09(+0.18%) |
Feb 27, 2015 | 50.29 | 51.49 | 49.13 | 49.48 | 544,566 | -0.85(-1.69%) |
Feb 26, 2015 | 50.16 | 50.96 | 49.89 | 50.33 | 451,368 | +0.03(+0.05%) |
Feb 25, 2015 | 50.53 | 51.35 | 49.12 | 50.30 | 507,220 | -0.13(-0.26%) |
Feb 24, 2015 | 50.58 | 51.13 | 49.00 | 50.43 | 780,558 | -0.30(-0.59%) |
Feb 23, 2015 | 50.42 | 50.98 | 50.22 | 50.73 | 352,799 | +0.04(+0.07%) |
Feb 20, 2015 | 49.41 | 51.69 | 49.26 | 50.70 | 775,076 | +1.04(+2.10%) |
Feb 19, 2015 | 49.31 | 49.87 | 48.99 | 49.66 | 353,898 | +0.33(+0.67%) |
Feb 18, 2015 | 49.38 | 49.91 | 49.18 | 49.32 | 502,961 | -0.55(-1.11%) |
Feb 17, 2015 | 49.29 | 50.31 | 48.51 | 49.87 | 807,174 | +0.45(+0.90%) |
Feb 13, 2015 | 52.07 | 49.43 | 49.43 | 49.43 | 1,600,811 | -2.41(-4.64%) |
Feb 12, 2015 | 49.01 | 52.25 | 48.82 | 51.83 | 928,463 | +3.25(+6.70%) |
Feb 11, 2015 | 49.20 | 49.37 | 48.50 | 48.58 | 699,738 | -0.53(-1.09%) |
Feb 10, 2015 | 50.24 | 50.24 | 48.75 | 49.11 | 559,085 | -0.61(-1.23%) |
Feb 09, 2015 | 50.85 | 51.06 | 49.26 | 49.73 | 702,814 | -0.98(-1.93%) |
Feb 06, 2015 | 53.86 | 53.86 | 50.49 | 50.71 | 394,392 | -2.85(-5.33%) |
Feb 05, 2015 | 51.51 | 53.65 | 51.15 | 53.56 | 394,541 | +2.48(+4.87%) |
Feb 04, 2015 | 50.50 | 52.55 | 49.27 | 51.07 | 343,280 | +0.38(+0.76%) |
Feb 03, 2015 | 49.87 | 51.48 | 49.78 | 50.69 | 269,022 | +1.23(+2.48%) |
Feb 02, 2015 | 49.64 | 50.37 | 48.50 | 49.46 | 324,593 | +0.21(+0.43%) |
Jan 30, 2015 | 48.98 | 48.98 | 48.90 | 49.25 | 220,719 | -0.09(-0.18%) |
Jan 29, 2015 | 50.13 | 50.46 | 48.24 | 49.34 | 238,711 | -0.76(-1.52%) |
Jan 28, 2015 | 51.44 | 51.96 | 49.96 | 50.10 | 158,645 | -1.16(-2.27%) |
Jan 27, 2015 | 51.40 | 51.79 | 50.96 | 51.27 | 218,454 | -0.74(-1.43%) |
Jan 26, 2015 | 50.50 | 52.33 | 50.15 | 52.01 | 391,585 | +1.57(+3.12%) |
Jan 23, 2015 | 48.93 | 50.90 | 48.93 | 50.43 | 586,945 | +1.37(+2.80%) |
Jan 22, 2015 | 49.09 | 49.38 | 48.11 | 49.06 | 638,167 | +0.33(+0.68%) |
Jan 21, 2015 | 48.67 | 48.99 | 48.04 | 48.73 | 554,774 | -0.04(-0.09%) |
Jan 20, 2015 | 50.75 | 51.58 | 48.47 | 48.77 | 432,307 | -1.87(-3.70%) |
Jan 16, 2015 | 50.23 | 51.43 | 50.23 | 50.64 | 236,523 | +0.17(+0.33%) |
Jan 15, 2015 | 52.08 | 52.26 | 50.00 | 50.48 | 254,605 | -1.09(-2.10%) |
Jan 14, 2015 | 52.66 | 53.18 | 50.95 | 51.56 | 373,387 | -1.70(-3.19%) |
Jan 13, 2015 | 54.43 | 55.50 | 52.46 | 53.26 | 328,130 | -0.67(-1.25%) |
Jan 12, 2015 | 54.62 | 55.07 | 53.92 | 53.93 | 364,743 | -0.87(-1.58%) |
Jan 09, 2015 | 55.57 | 56.10 | 54.70 | 54.80 | 284,836 | -0.59(-1.07%) |
Jan 08, 2015 | 55.37 | 56.48 | 54.36 | 55.40 | 406,961 | +0.42(+0.76%) |
Jan 07, 2015 | 56.66 | 56.66 | 54.63 | 54.98 | 386,441 | -1.03(-1.84%) |
Jan 06, 2015 | 59.48 | 59.48 | 54.42 | 56.01 | 505,624 | -3.28(-5.53%) |
Jan 05, 2015 | 59.62 | 60.78 | 58.90 | 59.29 | 203,423 | -0.69(-1.15%) |
Jan 02, 2015 | 60.78 | 61.00 | 57.99 | 59.98 | 179,374 | -0.48(-0.80%) |
Dec 31, 2014 | 61.39 | 60.46 | 60.46 | 60.46 | 260,001 | -0.81(-1.33%) |
Dec 30, 2014 | 60.93 | 61.53 | 60.93 | 61.28 | 162,905 | -0.10(-0.16%) |
Dec 29, 2014 | 61.45 | 62.03 | 61.16 | 61.37 | 364,747 | -0.23(-0.37%) |
Dec 26, 2014 | 59.57 | 62.24 | 59.57 | 61.60 | 266,991 | +2.29(+3.87%) |
Dec 24, 2014 | 59.33 | 59.31 | 59.31 | 59.31 | 93,486 | +0.03(+0.06%) |
Dec 23, 2014 | 60.09 | 60.09 | 58.59 | 59.27 | 237,512 | -0.23(-0.38%) |
Dec 22, 2014 | 59.37 | 59.67 | 58.60 | 59.50 | 223,158 | -0.03(-0.04%) |
Dec 19, 2014 | 59.19 | 59.66 | 57.57 | 59.53 | 628,850 | +0.52(+0.87%) |
Dec 18, 2014 | 60.71 | 60.85 | 57.75 | 59.01 | 387,885 | -0.20(-0.34%) |
Dec 17, 2014 | 57.02 | 60.00 | 56.54 | 59.21 | 405,250 | +2.52(+4.45%) |
Dec 16, 2014 | 55.33 | 57.29 | 55.32 | 56.69 | 572,488 | +1.03(+1.85%) |
Dec 15, 2014 | 54.78 | 57.20 | 54.78 | 55.66 | 743,908 | +0.96(+1.76%) |
Dec 12, 2014 | 60.96 | 61.31 | 50.98 | 54.70 | 3,398,857 | -8.01(-12.78%) |
Dec 11, 2014 | 63.84 | 65.64 | 62.66 | 62.71 | 229,282 | -0.61(-0.97%) |
Dec 10, 2014 | 65.10 | 65.97 | 63.31 | 63.32 | 185,529 | -2.05(-3.13%) |
Dec 09, 2014 | 63.28 | 65.41 | 62.17 | 65.37 | 178,930 | +0.99(+1.54%) |
Dec 08, 2014 | 67.67 | 67.98 | 64.24 | 64.38 | 235,000 | -3.53(-5.20%) |
Dec 05, 2014 | 67.92 | 68.42 | 67.76 | 67.92 | 337,201 | -0.02(-0.03%) |
Dec 04, 2014 | 67.96 | 68.48 | 66.78 | 67.93 | 425,673 | -0.26(-0.38%) |
Dec 03, 2014 | 66.16 | 68.33 | 65.85 | 68.20 | 281,140 | +1.93(+2.92%) |
Dec 02, 2014 | 65.48 | 66.94 | 64.65 | 66.26 | 437,648 | +1.04(+1.60%) |