Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 46.86 | 47.88 | 46.50 | 46.92 | 914,382 | +0.21(+0.46%) |
Feb 26, 2016 | 47.60 | 47.70 | 46.14 | 46.71 | 1,080,112 | -0.46(-0.97%) |
Feb 25, 2016 | 47.25 | 47.57 | 46.07 | 47.16 | 725,416 | -0.01(-0.02%) |
Feb 24, 2016 | 46.36 | 47.21 | 45.74 | 47.17 | 675,692 | +0.09(+0.18%) |
Feb 23, 2016 | 49.38 | 49.94 | 46.92 | 47.09 | 1,486,251 | -2.95(-5.89%) |
Feb 22, 2016 | 50.83 | 50.94 | 49.63 | 50.03 | 775,781 | -0.08(-0.15%) |
Feb 19, 2016 | 49.84 | 50.34 | 49.66 | 50.11 | 720,650 | -0.26(-0.51%) |
Feb 18, 2016 | 50.15 | 50.40 | 47.97 | 50.37 | 625,544 | +0.38(+0.76%) |
Feb 17, 2016 | 49.53 | 50.50 | 49.43 | 49.99 | 708,835 | +0.96(+1.96%) |
Feb 16, 2016 | 48.85 | 49.28 | 48.02 | 49.03 | 531,859 | +1.07(+2.22%) |
Feb 12, 2016 | 47.29 | 47.96 | 47.96 | 47.96 | 633,950 | +1.08(+2.31%) |
Feb 11, 2016 | 47.22 | 48.41 | 46.42 | 46.88 | 982,542 | -1.04(-2.17%) |
Feb 10, 2016 | 48.64 | 48.99 | 47.90 | 47.92 | 976,435 | -0.40(-0.82%) |
Feb 09, 2016 | 46.99 | 48.57 | 46.99 | 48.31 | 1,045,503 | +0.68(+1.43%) |
Feb 08, 2016 | 46.19 | 47.84 | 45.76 | 47.64 | 1,167,746 | +1.15(+2.48%) |
Feb 05, 2016 | 46.21 | 46.94 | 45.94 | 46.48 | 556,374 | +0.03(+0.06%) |
Feb 04, 2016 | 45.03 | 46.96 | 45.03 | 46.46 | 1,791,615 | +1.20(+2.66%) |
Feb 03, 2016 | 44.82 | 45.66 | 43.90 | 45.25 | 1,241,203 | +0.95(+2.13%) |
Feb 02, 2016 | 44.46 | 45.24 | 44.05 | 44.31 | 555,224 | -0.71(-1.59%) |
Feb 01, 2016 | 45.44 | 45.60 | 44.17 | 45.02 | 674,864 | -0.76(-1.65%) |
Jan 29, 2016 | 44.51 | 45.88 | 44.51 | 45.78 | 4,288,629 | +1.30(+2.92%) |
Jan 28, 2016 | 43.95 | 44.85 | 43.67 | 44.48 | 1,287,772 | +0.98(+2.25%) |
Jan 27, 2016 | 43.45 | 44.88 | 42.89 | 43.50 | 970,100 | -0.15(-0.33%) |
Jan 26, 2016 | 41.35 | 44.02 | 40.84 | 43.65 | 1,284,505 | +2.69(+6.57%) |
Jan 25, 2016 | 40.30 | 42.30 | 40.30 | 40.95 | 1,756,212 | +0.57(+1.41%) |
Jan 22, 2016 | 40.50 | 40.79 | 39.35 | 40.39 | 767,953 | +0.50(+1.25%) |
Jan 21, 2016 | 40.61 | 40.67 | 39.58 | 39.89 | 866,905 | -0.51(-1.26%) |
Jan 20, 2016 | 40.00 | 40.95 | 39.16 | 40.40 | 541,141 | -0.34(-0.82%) |
Jan 19, 2016 | 41.67 | 41.94 | 40.35 | 40.73 | 668,302 | -0.69(-1.66%) |
Jan 15, 2016 | 41.25 | 41.42 | 41.42 | 41.42 | 667,793 | -0.98(-2.31%) |
Jan 14, 2016 | 41.73 | 42.55 | 40.77 | 42.40 | 715,183 | +0.70(+1.69%) |
Jan 13, 2016 | 43.15 | 43.72 | 41.63 | 41.69 | 545,038 | -1.28(-2.98%) |
Jan 12, 2016 | 42.85 | 43.34 | 42.06 | 42.98 | 708,901 | +0.38(+0.89%) |
Jan 11, 2016 | 42.59 | 42.80 | 42.04 | 42.60 | 535,089 | +0.14(+0.32%) |
Jan 08, 2016 | 43.16 | 44.25 | 42.39 | 42.46 | 568,265 | -0.56(-1.30%) |
Jan 07, 2016 | 43.40 | 43.65 | 42.90 | 43.02 | 458,389 | -1.03(-2.34%) |
Jan 06, 2016 | 43.88 | 44.27 | 43.71 | 44.05 | 534,012 | -0.46(-1.04%) |
Jan 05, 2016 | 44.30 | 44.73 | 43.98 | 44.51 | 610,311 | -0.15(-0.33%) |
Jan 04, 2016 | 43.88 | 44.85 | 43.84 | 44.66 | 659,372 | +0.04(+0.10%) |
Dec 31, 2015 | 44.79 | 44.62 | 44.62 | 44.62 | 260,511 | -0.44(-0.97%) |
Dec 30, 2015 | 44.96 | 45.46 | 44.68 | 45.06 | 229,019 | -0.12(-0.27%) |
Dec 29, 2015 | 44.70 | 45.22 | 44.43 | 45.18 | 374,814 | +0.75(+1.68%) |
Dec 28, 2015 | 44.76 | 45.08 | 44.23 | 44.43 | 316,332 | -0.65(-1.44%) |
Dec 24, 2015 | 45.02 | 45.08 | 45.08 | 45.08 | 119,126 | -0.14(-0.30%) |
Dec 23, 2015 | 44.60 | 45.74 | 44.26 | 45.21 | 414,370 | +0.96(+2.16%) |
Dec 22, 2015 | 43.62 | 44.51 | 43.39 | 44.26 | 365,223 | +0.79(+1.81%) |
Dec 21, 2015 | 42.98 | 43.71 | 42.98 | 43.47 | 392,026 | +0.46(+1.07%) |
Dec 18, 2015 | 42.74 | 43.17 | 42.48 | 43.01 | 1,510,867 | -0.06(-0.14%) |
Dec 17, 2015 | 44.40 | 44.40 | 43.04 | 43.07 | 702,995 | -1.23(-2.78%) |
Dec 16, 2015 | 44.45 | 44.73 | 43.69 | 44.30 | 630,460 | -0.06(-0.13%) |
Dec 15, 2015 | 45.54 | 46.14 | 44.14 | 44.36 | 752,540 | -1.61(-3.50%) |
Dec 14, 2015 | 45.71 | 46.27 | 45.01 | 45.97 | 720,603 | +0.23(+0.50%) |
Dec 11, 2015 | 45.92 | 46.30 | 45.56 | 45.74 | 552,468 | -0.60(-1.29%) |
Dec 10, 2015 | 46.14 | 46.80 | 45.98 | 46.33 | 462,448 | +0.10(+0.22%) |
Dec 09, 2015 | 45.67 | 46.62 | 45.38 | 46.23 | 778,511 | +0.51(+1.12%) |
Dec 08, 2015 | 46.06 | 46.28 | 45.39 | 45.72 | 677,592 | -1.02(-2.18%) |
Dec 07, 2015 | 47.15 | 47.34 | 46.18 | 46.74 | 513,911 | -0.68(-1.44%) |
Dec 04, 2015 | 47.33 | 47.91 | 47.06 | 47.42 | 392,102 | -0.05(-0.11%) |
Dec 03, 2015 | 48.03 | 48.47 | 47.09 | 47.47 | 693,540 | -0.43(-0.89%) |
Dec 02, 2015 | 48.01 | 48.58 | 47.79 | 47.90 | 410,065 | -0.29(-0.60%) |
Dec 01, 2015 | 48.15 | 48.62 | 47.81 | 48.19 | 288,632 | -0.05(-0.11%) |
Nov 30, 2015 | 48.31 | 48.88 | 48.07 | 48.24 | 388,863 | +0.03(+0.07%) |
Nov 27, 2015 | 48.16 | 48.47 | 47.69 | 48.21 | 102,020 | +0.09(+0.18%) |
Nov 25, 2015 | 48.18 | 48.12 | 48.12 | 48.12 | 268,561 | +0.09(+0.18%) |
Nov 24, 2015 | 47.45 | 48.39 | 47.23 | 48.03 | 350,922 | +0.46(+0.97%) |
Nov 23, 2015 | 47.91 | 48.58 | 47.45 | 47.57 | 280,588 | -0.51(-1.07%) |
Nov 20, 2015 | 47.64 | 48.14 | 47.54 | 48.09 | 400,232 | +0.65(+1.37%) |
Nov 19, 2015 | 46.89 | 47.51 | 46.48 | 47.44 | 435,979 | +0.50(+1.07%) |
Nov 18, 2015 | 46.28 | 46.98 | 45.86 | 46.93 | 803,278 | +0.76(+1.65%) |
Nov 17, 2015 | 47.07 | 47.29 | 45.96 | 46.17 | 735,600 | -0.84(-1.78%) |
Nov 16, 2015 | 46.39 | 47.06 | 46.15 | 47.01 | 542,433 | +0.43(+0.92%) |
Nov 13, 2015 | 46.60 | 47.59 | 46.38 | 46.58 | 561,019 | -0.09(-0.20%) |
Nov 12, 2015 | 47.51 | 48.39 | 46.62 | 46.68 | 456,009 | -1.18(-2.46%) |
Nov 11, 2015 | 50.42 | 50.42 | 47.82 | 47.85 | 1,308,998 | -3.57(-6.95%) |
Nov 10, 2015 | 50.62 | 51.45 | 50.51 | 51.43 | 375,891 | +0.50(+0.99%) |
Nov 09, 2015 | 51.88 | 51.89 | 50.56 | 50.92 | 491,418 | -1.14(-2.18%) |
Nov 06, 2015 | 51.71 | 52.07 | 51.27 | 52.06 | 231,230 | +0.18(+0.35%) |
Nov 05, 2015 | 51.50 | 52.31 | 50.87 | 51.88 | 527,154 | +0.21(+0.40%) |
Nov 04, 2015 | 52.09 | 52.22 | 51.47 | 51.67 | 437,636 | -0.14(-0.26%) |
Nov 03, 2015 | 51.15 | 52.16 | 50.99 | 51.81 | 482,942 | +0.38(+0.73%) |
Nov 02, 2015 | 50.75 | 51.98 | 49.77 | 51.44 | 739,505 | +0.32(+0.64%) |
Oct 30, 2015 | 51.91 | 53.79 | 51.09 | 51.11 | 1,182,830 | +0.94(+1.87%) |
Oct 29, 2015 | 50.14 | 50.49 | 49.74 | 50.17 | 606,566 | -0.09(-0.17%) |
Oct 28, 2015 | 48.80 | 50.26 | 48.62 | 50.26 | 613,373 | +1.73(+3.58%) |
Oct 27, 2015 | 48.92 | 49.30 | 48.27 | 48.52 | 435,216 | -1.03(-2.09%) |
Oct 26, 2015 | 49.50 | 49.84 | 49.32 | 49.56 | 508,982 | -0.13(-0.26%) |
Oct 23, 2015 | 49.06 | 49.76 | 48.86 | 49.68 | 493,144 | +1.18(+2.43%) |
Oct 22, 2015 | 46.86 | 48.85 | 46.86 | 48.50 | 450,630 | +1.90(+4.07%) |
Oct 21, 2015 | 47.16 | 47.17 | 46.51 | 46.61 | 507,147 | -0.37(-0.78%) |
Oct 20, 2015 | 46.31 | 47.12 | 45.90 | 46.97 | 559,412 | +0.58(+1.25%) |
Oct 19, 2015 | 46.09 | 46.52 | 45.99 | 46.39 | 551,116 | -0.10(-0.22%) |
Oct 16, 2015 | 47.27 | 47.36 | 46.09 | 46.50 | 960,935 | -0.85(-1.80%) |
Oct 15, 2015 | 47.95 | 48.59 | 46.64 | 47.35 | 723,254 | -0.62(-1.28%) |
Oct 14, 2015 | 48.73 | 48.87 | 47.85 | 47.97 | 768,938 | -1.18(-2.40%) |
Oct 13, 2015 | 49.73 | 50.26 | 48.44 | 49.15 | 475,335 | -0.97(-1.93%) |
Oct 12, 2015 | 51.03 | 51.03 | 50.07 | 50.11 | 473,986 | -0.70(-1.38%) |
Oct 09, 2015 | 50.60 | 50.89 | 49.96 | 50.81 | 583,073 | +0.25(+0.49%) |
Oct 08, 2015 | 48.56 | 50.99 | 48.29 | 50.56 | 669,357 | +1.36(+2.76%) |
Oct 07, 2015 | 49.03 | 50.00 | 48.62 | 49.21 | 576,199 | +0.39(+0.81%) |
Oct 06, 2015 | 48.62 | 49.26 | 46.85 | 48.81 | 443,511 | +0.31(+0.63%) |
Oct 05, 2015 | 46.41 | 48.69 | 46.26 | 48.50 | 714,042 | +2.44(+5.29%) |
Oct 02, 2015 | 43.68 | 46.09 | 43.54 | 46.07 | 557,301 | +1.74(+3.93%) |
Oct 01, 2015 | 44.88 | 45.30 | 43.54 | 44.33 | 975,974 | -0.48(-1.07%) |
Sep 30, 2015 | 45.15 | 45.50 | 44.64 | 44.80 | 638,398 | +0.01(+0.02%) |
Sep 29, 2015 | 44.51 | 45.16 | 44.44 | 44.80 | 493,032 | +0.28(+0.63%) |
Sep 28, 2015 | 45.17 | 45.20 | 44.48 | 44.51 | 403,994 | -0.87(-1.92%) |
Sep 25, 2015 | 45.63 | 45.92 | 45.20 | 45.39 | 457,424 | -0.25(-0.54%) |
Sep 24, 2015 | 45.62 | 46.00 | 45.06 | 45.63 | 554,965 | -0.48(-1.05%) |
Sep 23, 2015 | 47.23 | 47.29 | 46.03 | 46.12 | 379,617 | -0.89(-1.90%) |
Sep 22, 2015 | 47.27 | 47.60 | 46.80 | 47.01 | 396,523 | -0.94(-1.97%) |
Sep 21, 2015 | 47.96 | 48.48 | 47.63 | 47.95 | 489,929 | +0.25(+0.53%) |
Sep 18, 2015 | 48.15 | 48.52 | 47.39 | 47.70 | 2,671,706 | -1.30(-2.65%) |
Sep 17, 2015 | 49.65 | 49.73 | 48.63 | 49.00 | 1,364,637 | -0.88(-1.77%) |
Sep 16, 2015 | 49.35 | 50.02 | 49.28 | 49.88 | 470,243 | +0.66(+1.35%) |
Sep 15, 2015 | 49.07 | 49.32 | 48.67 | 49.22 | 647,156 | +0.42(+0.87%) |
Sep 14, 2015 | 49.55 | 49.55 | 48.43 | 48.79 | 1,091,006 | -0.82(-1.66%) |
Sep 11, 2015 | 49.23 | 49.63 | 48.78 | 49.62 | 300,530 | +0.19(+0.38%) |
Sep 10, 2015 | 49.58 | 50.10 | 48.75 | 49.43 | 417,356 | -0.07(-0.14%) |
Sep 09, 2015 | 50.07 | 50.36 | 49.43 | 49.50 | 340,746 | -0.36(-0.72%) |
Sep 08, 2015 | 49.43 | 50.02 | 48.50 | 49.86 | 370,476 | +1.30(+2.68%) |
Sep 04, 2015 | 48.73 | 48.56 | 48.56 | 48.56 | 545,702 | -0.70(-1.41%) |
Sep 03, 2015 | 48.59 | 49.48 | 48.49 | 49.25 | 567,849 | +0.66(+1.36%) |
Sep 02, 2015 | 48.76 | 49.00 | 47.86 | 48.59 | 529,803 | +0.23(+0.47%) |
Sep 01, 2015 | 48.71 | 49.69 | 48.32 | 48.36 | 726,997 | -1.49(-2.98%) |
Aug 31, 2015 | 49.46 | 50.33 | 49.23 | 49.85 | 552,542 | +0.19(+0.38%) |
Aug 28, 2015 | 49.52 | 50.09 | 49.40 | 49.66 | 403,576 | +0.02(+0.03%) |
Aug 27, 2015 | 48.65 | 49.76 | 48.05 | 49.64 | 707,038 | +1.71(+3.56%) |
Aug 26, 2015 | 47.40 | 48.00 | 46.71 | 47.94 | 606,475 | +1.44(+3.11%) |
Aug 25, 2015 | 48.56 | 48.56 | 46.46 | 46.49 | 552,913 | -0.37(-0.80%) |
Aug 24, 2015 | 45.90 | 48.11 | 44.45 | 46.86 | 1,212,311 | -1.23(-2.56%) |
Aug 21, 2015 | 48.94 | 50.64 | 48.10 | 48.10 | 470,039 | -1.40(-2.83%) |
Aug 20, 2015 | 50.73 | 51.31 | 49.47 | 49.50 | 440,824 | -1.67(-3.27%) |
Aug 19, 2015 | 52.19 | 52.19 | 50.96 | 51.17 | 409,979 | -0.89(-1.71%) |
Aug 18, 2015 | 52.87 | 52.91 | 51.82 | 52.07 | 570,813 | -0.92(-1.73%) |
Aug 17, 2015 | 52.42 | 53.16 | 52.15 | 52.98 | 396,639 | +0.25(+0.47%) |
Aug 14, 2015 | 52.17 | 52.86 | 52.17 | 52.74 | 385,808 | +0.44(+0.85%) |
Aug 13, 2015 | 52.63 | 52.63 | 51.90 | 52.30 | 436,792 | -0.27(-0.52%) |
Aug 12, 2015 | 52.22 | 52.73 | 52.01 | 52.57 | 395,704 | -0.03(-0.05%) |
Aug 11, 2015 | 52.78 | 52.92 | 52.56 | 52.59 | 526,861 | -0.76(-1.43%) |
Aug 10, 2015 | 52.83 | 53.49 | 52.39 | 53.36 | 488,769 | +1.01(+1.93%) |
Aug 07, 2015 | 51.59 | 52.35 | 51.59 | 52.35 | 442,415 | +0.48(+0.92%) |
Aug 06, 2015 | 52.26 | 52.52 | 51.58 | 51.87 | 524,049 | -0.40(-0.76%) |
Aug 05, 2015 | 51.45 | 52.39 | 51.45 | 52.27 | 727,091 | +0.97(+1.89%) |
Aug 04, 2015 | 51.38 | 51.90 | 50.98 | 51.30 | 402,596 | +0.26(+0.50%) |
Aug 03, 2015 | 51.33 | 51.53 | 50.59 | 51.05 | 326,281 | -0.42(-0.81%) |
Jul 31, 2015 | 51.83 | 51.96 | 51.37 | 51.46 | 368,846 | -0.23(-0.44%) |
Jul 30, 2015 | 50.54 | 51.82 | 50.49 | 51.69 | 559,226 | +0.88(+1.74%) |
Jul 29, 2015 | 50.07 | 50.99 | 49.88 | 50.81 | 415,381 | +0.46(+0.91%) |
Jul 28, 2015 | 49.96 | 50.57 | 49.21 | 50.35 | 744,385 | +0.31(+0.63%) |
Jul 27, 2015 | 48.31 | 50.41 | 47.68 | 50.03 | 1,009,688 | +0.98(+1.99%) |
Jul 24, 2015 | 49.97 | 50.02 | 49.02 | 49.06 | 360,470 | -0.92(-1.84%) |
Jul 23, 2015 | 49.97 | 50.36 | 49.75 | 49.97 | 741,303 | +0.00(+0.00%) |
Jul 22, 2015 | 49.95 | 50.25 | 49.60 | 49.97 | 405,289 | -0.09(-0.19%) |
Jul 21, 2015 | 50.39 | 50.61 | 49.96 | 50.07 | 283,968 | -0.31(-0.61%) |
Jul 20, 2015 | 50.35 | 50.81 | 50.26 | 50.37 | 394,074 | +0.20(+0.41%) |
Jul 17, 2015 | 50.79 | 50.85 | 50.10 | 50.17 | 770,664 | -0.48(-0.96%) |
Jul 16, 2015 | 51.15 | 51.49 | 50.64 | 50.65 | 381,579 | +0.01(+0.02%) |
Jul 15, 2015 | 51.42 | 51.50 | 50.57 | 50.65 | 369,134 | -0.73(-1.42%) |
Jul 14, 2015 | 51.35 | 51.51 | 51.25 | 51.38 | 433,747 | -0.03(-0.07%) |
Jul 13, 2015 | 51.59 | 51.68 | 51.36 | 51.41 | 535,240 | +0.27(+0.53%) |
Jul 10, 2015 | 51.53 | 51.53 | 50.98 | 51.14 | 485,549 | +0.27(+0.53%) |
Jul 09, 2015 | 51.64 | 51.88 | 50.87 | 50.87 | 496,292 | -0.14(-0.27%) |
Jul 08, 2015 | 51.86 | 52.09 | 50.90 | 51.00 | 570,655 | -1.16(-2.22%) |
Jul 07, 2015 | 51.49 | 52.24 | 51.22 | 52.16 | 641,653 | +0.76(+1.49%) |
Jul 06, 2015 | 50.99 | 51.94 | 50.88 | 51.39 | 493,418 | -0.18(-0.35%) |
Jul 02, 2015 | 52.02 | 51.57 | 51.57 | 51.57 | 350,035 | -0.20(-0.38%) |
Jul 01, 2015 | 52.05 | 52.47 | 51.57 | 51.77 | 438,173 | +0.02(+0.03%) |
Jun 30, 2015 | 52.49 | 52.54 | 51.72 | 51.75 | 596,947 | -0.03(-0.07%) |
Jun 29, 2015 | 52.72 | 53.02 | 51.76 | 51.79 | 623,772 | -1.31(-2.47%) |
Jun 26, 2015 | 53.05 | 53.32 | 52.75 | 53.09 | 1,605,405 | +0.25(+0.48%) |
Jun 25, 2015 | 53.63 | 53.79 | 52.64 | 52.84 | 484,500 | -0.96(-1.78%) |
Jun 24, 2015 | 53.97 | 54.00 | 53.72 | 53.80 | 450,603 | -0.24(-0.44%) |
Jun 23, 2015 | 53.96 | 54.27 | 53.87 | 54.03 | 802,967 | +0.01(+0.02%) |
Jun 22, 2015 | 53.91 | 54.06 | 53.58 | 54.02 | 487,770 | +0.49(+0.92%) |
Jun 19, 2015 | 53.75 | 53.96 | 53.30 | 53.53 | 919,116 | -0.11(-0.21%) |
Jun 18, 2015 | 53.52 | 53.98 | 53.25 | 53.64 | 486,668 | +0.06(+0.11%) |
Jun 17, 2015 | 52.90 | 53.89 | 52.86 | 53.58 | 799,777 | +0.73(+1.38%) |
Jun 16, 2015 | 54.14 | 57.10 | 52.62 | 52.86 | 1,482,202 | -1.54(-2.83%) |
Jun 15, 2015 | 55.39 | 55.44 | 54.22 | 54.40 | 1,096,779 | -1.51(-2.69%) |
Jun 12, 2015 | 56.54 | 56.59 | 55.86 | 55.90 | 571,510 | -0.96(-1.68%) |
Jun 11, 2015 | 57.31 | 57.31 | 56.27 | 56.86 | 376,729 | -0.19(-0.34%) |
Jun 10, 2015 | 56.65 | 57.18 | 56.21 | 57.05 | 252,867 | +0.54(+0.96%) |
Jun 09, 2015 | 56.74 | 57.04 | 56.34 | 56.51 | 163,045 | -0.08(-0.15%) |
Jun 08, 2015 | 56.93 | 57.26 | 56.40 | 56.60 | 320,357 | -0.44(-0.77%) |
Jun 05, 2015 | 56.45 | 57.07 | 55.90 | 57.04 | 340,679 | +0.64(+1.14%) |
Jun 04, 2015 | 57.29 | 57.85 | 56.34 | 56.39 | 432,123 | -1.09(-1.90%) |
Jun 03, 2015 | 57.42 | 57.86 | 56.98 | 57.48 | 288,149 | +0.45(+0.79%) |
Jun 02, 2015 | 56.94 | 57.46 | 56.68 | 57.04 | 370,232 | -0.11(-0.19%) |
Jun 01, 2015 | 57.24 | 57.39 | 56.60 | 57.15 | 531,527 | +0.29(+0.51%) |
May 29, 2015 | 57.79 | 58.12 | 56.75 | 56.86 | 565,851 | -1.08(-1.87%) |
May 28, 2015 | 58.93 | 58.93 | 57.75 | 57.94 | 547,473 | -1.13(-1.92%) |
May 27, 2015 | 58.48 | 59.22 | 58.48 | 59.07 | 527,716 | +0.87(+1.50%) |
May 26, 2015 | 58.63 | 58.65 | 58.02 | 58.20 | 483,094 | -0.45(-0.76%) |
May 22, 2015 | 58.56 | 58.65 | 58.65 | 58.65 | 316,915 | -0.03(-0.06%) |
May 21, 2015 | 58.48 | 58.81 | 58.23 | 58.68 | 559,864 | +0.26(+0.45%) |
May 20, 2015 | 58.58 | 58.63 | 57.93 | 58.42 | 389,796 | -0.20(-0.35%) |
May 19, 2015 | 58.60 | 58.76 | 57.86 | 58.63 | 332,216 | -0.12(-0.20%) |
May 18, 2015 | 58.68 | 58.83 | 58.27 | 58.74 | 286,357 | +0.14(+0.23%) |
May 15, 2015 | 60.02 | 60.02 | 58.31 | 58.61 | 498,425 | -1.55(-2.57%) |
May 14, 2015 | 58.96 | 60.19 | 58.96 | 60.16 | 776,031 | +1.42(+2.42%) |
May 13, 2015 | 58.02 | 58.75 | 57.60 | 58.74 | 684,298 | +1.15(+2.00%) |
May 12, 2015 | 56.82 | 57.65 | 56.44 | 57.59 | 530,967 | +0.59(+1.04%) |
May 11, 2015 | 56.35 | 57.05 | 56.05 | 56.99 | 701,152 | +0.65(+1.16%) |
May 08, 2015 | 56.71 | 56.86 | 56.26 | 56.34 | 284,280 | +0.20(+0.36%) |
May 07, 2015 | 56.39 | 56.82 | 55.68 | 56.14 | 498,757 | -0.25(-0.45%) |
May 06, 2015 | 56.23 | 56.40 | 55.62 | 56.39 | 642,810 | +0.39(+0.69%) |
May 05, 2015 | 56.43 | 57.25 | 55.89 | 56.00 | 432,894 | -0.69(-1.21%) |
May 04, 2015 | 56.35 | 57.11 | 56.19 | 56.69 | 657,628 | +0.25(+0.45%) |
May 01, 2015 | 56.92 | 57.32 | 56.26 | 56.43 | 606,000 | -0.13(-0.22%) |
Apr 30, 2015 | 57.79 | 58.10 | 56.51 | 56.56 | 729,307 | -1.48(-2.55%) |
Apr 29, 2015 | 56.65 | 58.15 | 56.48 | 58.04 | 727,043 | +1.07(+1.87%) |
Apr 28, 2015 | 56.86 | 57.08 | 56.49 | 56.98 | 309,920 | -0.03(-0.04%) |
Apr 27, 2015 | 56.60 | 57.09 | 56.53 | 57.00 | 394,566 | +0.30(+0.52%) |
Apr 24, 2015 | 57.41 | 57.43 | 56.64 | 56.71 | 361,779 | -0.52(-0.92%) |
Apr 23, 2015 | 56.19 | 57.45 | 56.13 | 57.23 | 525,377 | +1.12(+2.00%) |
Apr 22, 2015 | 56.04 | 56.36 | 55.55 | 56.11 | 467,470 | -0.12(-0.22%) |
Apr 21, 2015 | 57.07 | 57.13 | 55.03 | 56.23 | 1,163,523 | +1.09(+1.98%) |
Apr 20, 2015 | 54.98 | 55.66 | 54.76 | 55.14 | 548,025 | +0.57(+1.04%) |
Apr 17, 2015 | 54.68 | 54.86 | 54.25 | 54.57 | 307,503 | -0.52(-0.94%) |
Apr 16, 2015 | 55.77 | 55.78 | 54.86 | 55.09 | 449,305 | -0.73(-1.30%) |
Apr 15, 2015 | 55.15 | 56.01 | 55.14 | 55.82 | 422,364 | +0.67(+1.21%) |
Apr 14, 2015 | 54.56 | 55.15 | 54.29 | 55.15 | 449,604 | +0.58(+1.07%) |
Apr 13, 2015 | 54.20 | 54.91 | 54.20 | 54.56 | 321,842 | +0.11(+0.21%) |
Apr 10, 2015 | 54.66 | 54.89 | 54.30 | 54.45 | 329,349 | -0.05(-0.10%) |
Apr 09, 2015 | 54.12 | 54.71 | 54.12 | 54.51 | 511,817 | +0.39(+0.72%) |
Apr 08, 2015 | 54.43 | 54.95 | 53.86 | 54.12 | 595,589 | -0.49(-0.90%) |
Apr 07, 2015 | 55.96 | 56.27 | 54.58 | 54.61 | 588,750 | -1.56(-2.79%) |
Apr 06, 2015 | 54.56 | 56.59 | 54.56 | 56.17 | 669,043 | +1.20(+2.19%) |
Apr 02, 2015 | 55.11 | 54.97 | 54.97 | 54.97 | 494,581 | -0.16(-0.29%) |
Apr 01, 2015 | 55.27 | 55.70 | 54.79 | 55.13 | 658,395 | -0.19(-0.34%) |
Mar 31, 2015 | 55.46 | 55.46 | 54.96 | 55.32 | 751,662 | -0.15(-0.27%) |
Mar 30, 2015 | 54.82 | 55.69 | 54.82 | 55.47 | 304,343 | +0.97(+1.79%) |
Mar 27, 2015 | 54.26 | 54.75 | 54.06 | 54.50 | 592,812 | +0.36(+0.66%) |
Mar 26, 2015 | 54.45 | 54.82 | 54.08 | 54.14 | 450,215 | -0.39(-0.71%) |
Mar 25, 2015 | 55.56 | 55.60 | 54.52 | 54.53 | 348,337 | -0.75(-1.36%) |
Mar 24, 2015 | 54.34 | 55.46 | 53.97 | 55.28 | 556,049 | +1.06(+1.96%) |
Mar 23, 2015 | 54.94 | 55.13 | 54.13 | 54.22 | 559,760 | -0.57(-1.05%) |
Mar 20, 2015 | 56.28 | 56.49 | 54.68 | 54.79 | 1,548,166 | -1.30(-2.31%) |
Mar 19, 2015 | 56.79 | 56.79 | 55.67 | 56.09 | 403,705 | -0.92(-1.61%) |
Mar 18, 2015 | 56.06 | 57.18 | 55.28 | 57.01 | 597,950 | +0.67(+1.20%) |
Mar 17, 2015 | 56.05 | 56.58 | 55.57 | 56.33 | 383,962 | +0.22(+0.39%) |
Mar 16, 2015 | 55.51 | 56.26 | 55.19 | 56.11 | 354,533 | +0.95(+1.73%) |
Mar 13, 2015 | 56.00 | 56.19 | 54.78 | 55.16 | 240,450 | -1.08(-1.92%) |
Mar 12, 2015 | 56.42 | 56.75 | 55.99 | 56.24 | 294,004 | +0.25(+0.45%) |
Mar 11, 2015 | 55.20 | 56.01 | 54.72 | 55.99 | 464,944 | +0.93(+1.70%) |
Mar 10, 2015 | 55.28 | 55.89 | 54.65 | 55.05 | 660,729 | -1.88(-3.31%) |
Mar 09, 2015 | 57.02 | 57.49 | 56.79 | 56.93 | 443,458 | -0.15(-0.26%) |
Mar 06, 2015 | 57.57 | 58.02 | 56.95 | 57.08 | 320,779 | -0.90(-1.55%) |
Mar 05, 2015 | 58.06 | 58.52 | 57.92 | 57.98 | 203,021 | -0.08(-0.15%) |
Mar 04, 2015 | 59.01 | 59.26 | 57.89 | 58.07 | 263,617 | -1.20(-2.02%) |
Mar 03, 2015 | 59.33 | 59.79 | 59.14 | 59.26 | 312,207 | -0.09(-0.16%) |