Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 48.59 | 49.32 | 48.25 | 48.32 | 247,161 | -0.39(-0.80%) |
Feb 26, 2016 | 48.46 | 48.82 | 48.13 | 48.71 | 194,196 | +0.57(+1.18%) |
Feb 25, 2016 | 47.96 | 48.24 | 46.71 | 48.14 | 452,212 | +0.22(+0.46%) |
Feb 24, 2016 | 47.44 | 48.35 | 47.01 | 47.92 | 309,998 | -0.09(-0.18%) |
Feb 23, 2016 | 47.99 | 48.70 | 47.76 | 48.01 | 245,855 | -0.15(-0.32%) |
Feb 22, 2016 | 48.28 | 48.90 | 48.02 | 48.16 | 355,720 | +0.48(+1.02%) |
Feb 19, 2016 | 46.10 | 47.83 | 46.10 | 47.67 | 274,179 | +1.24(+2.67%) |
Feb 18, 2016 | 47.26 | 47.45 | 45.89 | 46.43 | 376,242 | -0.85(-1.80%) |
Feb 17, 2016 | 45.96 | 48.13 | 45.75 | 47.28 | 607,424 | +1.54(+3.36%) |
Feb 16, 2016 | 43.05 | 46.32 | 41.20 | 45.75 | 780,696 | +3.00(+7.02%) |
Feb 12, 2016 | 37.50 | 42.75 | 42.75 | 42.75 | 1,667,556 | +1.54(+3.73%) |
Feb 11, 2016 | 40.16 | 41.74 | 40.16 | 41.21 | 444,834 | +0.24(+0.58%) |
Feb 10, 2016 | 41.83 | 42.85 | 40.81 | 40.97 | 380,013 | -0.21(-0.51%) |
Feb 09, 2016 | 40.52 | 42.92 | 39.19 | 41.18 | 292,665 | +0.13(+0.32%) |
Feb 08, 2016 | 42.36 | 42.42 | 40.18 | 41.05 | 401,279 | -1.92(-4.46%) |
Feb 05, 2016 | 47.07 | 47.07 | 42.93 | 42.97 | 513,205 | -4.04(-8.60%) |
Feb 04, 2016 | 48.02 | 48.40 | 46.69 | 47.01 | 236,928 | -1.17(-2.42%) |
Feb 03, 2016 | 49.42 | 49.42 | 47.57 | 48.18 | 197,063 | -0.80(-1.63%) |
Feb 02, 2016 | 49.00 | 49.37 | 48.58 | 48.97 | 279,322 | -0.58(-1.17%) |
Feb 01, 2016 | 49.12 | 49.60 | 48.79 | 49.55 | 311,592 | -0.04(-0.08%) |
Jan 29, 2016 | 48.77 | 49.83 | 48.69 | 49.59 | 329,082 | +0.99(+2.03%) |
Jan 28, 2016 | 49.57 | 49.95 | 48.13 | 48.60 | 227,963 | -0.01(-0.02%) |
Jan 27, 2016 | 51.02 | 51.20 | 48.42 | 48.61 | 291,560 | -2.85(-5.53%) |
Jan 26, 2016 | 51.19 | 52.03 | 50.54 | 51.46 | 207,333 | +0.62(+1.21%) |
Jan 25, 2016 | 51.60 | 51.78 | 50.76 | 50.84 | 233,404 | -0.87(-1.69%) |
Jan 22, 2016 | 49.98 | 52.21 | 49.92 | 51.72 | 598,861 | +2.49(+5.05%) |
Jan 21, 2016 | 51.24 | 51.46 | 49.15 | 49.23 | 225,328 | -1.99(-3.89%) |
Jan 20, 2016 | 50.63 | 51.66 | 47.94 | 51.22 | 326,580 | +0.01(+0.02%) |
Jan 19, 2016 | 52.22 | 52.71 | 50.32 | 51.21 | 249,680 | -0.41(-0.79%) |
Jan 15, 2016 | 52.41 | 51.62 | 51.62 | 51.62 | 231,540 | -2.46(-4.55%) |
Jan 14, 2016 | 52.51 | 54.40 | 51.70 | 54.08 | 192,589 | +2.01(+3.87%) |
Jan 13, 2016 | 54.08 | 54.57 | 51.40 | 52.07 | 402,086 | -1.84(-3.42%) |
Jan 12, 2016 | 54.16 | 54.95 | 52.96 | 53.91 | 209,526 | +0.43(+0.80%) |
Jan 11, 2016 | 53.82 | 54.33 | 52.65 | 53.48 | 239,956 | -0.44(-0.81%) |
Jan 08, 2016 | 55.30 | 56.49 | 53.87 | 53.92 | 406,324 | -1.20(-2.17%) |
Jan 07, 2016 | 54.78 | 56.75 | 54.19 | 55.12 | 204,404 | -1.19(-2.11%) |
Jan 06, 2016 | 56.58 | 58.05 | 55.85 | 56.30 | 344,933 | -1.03(-1.80%) |
Jan 05, 2016 | 58.64 | 59.67 | 56.97 | 57.34 | 377,683 | -1.09(-1.87%) |
Jan 04, 2016 | 62.58 | 62.60 | 57.94 | 58.43 | 654,423 | -5.27(-8.27%) |
Dec 31, 2015 | 65.23 | 63.70 | 63.70 | 63.70 | 143,369 | -1.70(-2.60%) |
Dec 30, 2015 | 66.16 | 66.50 | 65.33 | 65.40 | 102,342 | -0.94(-1.42%) |
Dec 29, 2015 | 66.03 | 66.93 | 65.65 | 66.34 | 93,715 | +0.69(+1.06%) |
Dec 28, 2015 | 64.98 | 65.68 | 64.90 | 65.64 | 60,371 | +0.33(+0.51%) |
Dec 24, 2015 | 64.97 | 65.31 | 65.31 | 65.31 | 77,004 | +0.42(+0.64%) |
Dec 23, 2015 | 65.38 | 65.49 | 64.45 | 64.89 | 100,677 | -0.23(-0.35%) |
Dec 22, 2015 | 64.86 | 65.36 | 64.09 | 65.12 | 125,977 | +0.60(+0.93%) |
Dec 21, 2015 | 63.41 | 64.52 | 62.97 | 64.52 | 191,061 | +1.44(+2.29%) |
Dec 18, 2015 | 64.25 | 64.37 | 62.95 | 63.08 | 263,610 | -1.55(-2.39%) |
Dec 17, 2015 | 64.25 | 65.13 | 63.96 | 64.63 | 142,304 | +0.52(+0.81%) |
Dec 16, 2015 | 64.55 | 64.93 | 62.53 | 64.11 | 274,611 | -0.15(-0.24%) |
Dec 15, 2015 | 63.48 | 64.84 | 63.46 | 64.26 | 155,510 | +1.06(+1.68%) |
Dec 14, 2015 | 63.45 | 63.75 | 61.37 | 63.19 | 262,456 | -0.36(-0.57%) |
Dec 11, 2015 | 64.31 | 64.86 | 62.66 | 63.56 | 183,343 | -1.77(-2.70%) |
Dec 10, 2015 | 65.79 | 66.35 | 64.97 | 65.32 | 151,500 | -0.61(-0.92%) |
Dec 09, 2015 | 68.16 | 68.22 | 65.50 | 65.93 | 228,104 | -2.55(-3.73%) |
Dec 08, 2015 | 67.04 | 68.85 | 66.91 | 68.48 | 174,222 | +0.94(+1.39%) |
Dec 07, 2015 | 66.71 | 67.67 | 65.85 | 67.54 | 305,832 | +0.68(+1.02%) |
Dec 04, 2015 | 66.76 | 67.35 | 66.23 | 66.86 | 176,010 | +0.28(+0.41%) |
Dec 03, 2015 | 68.47 | 68.90 | 66.49 | 66.58 | 169,520 | -1.80(-2.64%) |
Dec 02, 2015 | 68.02 | 68.78 | 67.77 | 68.39 | 105,829 | +0.40(+0.59%) |
Dec 01, 2015 | 68.02 | 68.63 | 67.16 | 67.99 | 161,811 | +0.19(+0.28%) |
Nov 30, 2015 | 68.44 | 69.16 | 67.57 | 67.80 | 219,708 | -0.60(-0.87%) |
Nov 27, 2015 | 68.50 | 68.79 | 68.05 | 68.40 | 45,642 | -0.20(-0.29%) |
Nov 25, 2015 | 67.85 | 68.60 | 68.60 | 68.60 | 84,905 | +0.74(+1.09%) |
Nov 24, 2015 | 67.37 | 67.98 | 66.56 | 67.86 | 137,440 | +0.20(+0.29%) |
Nov 23, 2015 | 68.32 | 68.77 | 67.28 | 67.66 | 135,093 | -0.84(-1.22%) |
Nov 20, 2015 | 68.84 | 68.84 | 68.11 | 68.49 | 223,569 | +0.20(+0.29%) |
Nov 19, 2015 | 67.94 | 68.87 | 67.94 | 68.29 | 202,681 | +0.42(+0.62%) |
Nov 18, 2015 | 66.78 | 68.16 | 66.39 | 67.87 | 271,541 | +1.22(+1.84%) |
Nov 17, 2015 | 67.43 | 67.62 | 66.14 | 66.65 | 413,674 | -0.60(-0.89%) |
Nov 16, 2015 | 67.31 | 67.79 | 65.84 | 67.25 | 223,132 | -0.28(-0.41%) |
Nov 13, 2015 | 69.44 | 69.84 | 67.49 | 67.52 | 267,627 | -1.89(-2.72%) |
Nov 12, 2015 | 68.94 | 70.98 | 68.94 | 69.41 | 521,270 | +0.39(+0.56%) |
Nov 11, 2015 | 67.94 | 69.66 | 67.86 | 69.02 | 213,592 | +1.19(+1.75%) |
Nov 10, 2015 | 67.70 | 68.08 | 66.74 | 67.84 | 189,114 | -0.28(-0.40%) |
Nov 09, 2015 | 67.84 | 68.45 | 67.31 | 68.11 | 195,378 | +0.21(+0.31%) |
Nov 06, 2015 | 66.78 | 68.34 | 65.64 | 67.90 | 327,364 | +0.80(+1.19%) |
Nov 05, 2015 | 67.52 | 67.98 | 66.62 | 67.11 | 227,255 | -0.38(-0.56%) |
Nov 04, 2015 | 65.53 | 67.56 | 65.53 | 67.49 | 325,894 | +2.13(+3.25%) |
Nov 03, 2015 | 65.40 | 65.67 | 64.56 | 65.36 | 219,923 | -0.15(-0.23%) |
Nov 02, 2015 | 64.04 | 66.18 | 63.86 | 65.51 | 272,126 | +1.57(+2.45%) |
Oct 30, 2015 | 63.93 | 64.89 | 63.91 | 63.94 | 268,551 | -0.04(-0.06%) |
Oct 29, 2015 | 64.63 | 65.07 | 63.57 | 63.98 | 194,553 | -0.71(-1.10%) |
Oct 28, 2015 | 63.44 | 64.71 | 63.01 | 64.69 | 194,834 | +1.23(+1.94%) |
Oct 27, 2015 | 63.23 | 63.97 | 62.78 | 63.46 | 378,088 | +0.02(+0.03%) |
Oct 26, 2015 | 65.10 | 65.23 | 63.22 | 63.44 | 328,117 | -1.78(-2.74%) |
Oct 23, 2015 | 69.30 | 69.68 | 63.06 | 65.23 | 815,997 | -0.99(-1.49%) |
Oct 22, 2015 | 65.36 | 66.88 | 64.93 | 66.21 | 481,498 | +1.55(+2.39%) |
Oct 21, 2015 | 66.05 | 66.21 | 63.63 | 64.67 | 371,459 | -1.40(-2.11%) |
Oct 20, 2015 | 66.58 | 66.58 | 65.66 | 66.06 | 251,033 | +0.09(+0.14%) |
Oct 19, 2015 | 64.82 | 66.40 | 64.56 | 65.97 | 368,936 | +0.96(+1.47%) |
Oct 16, 2015 | 65.17 | 65.32 | 64.72 | 65.01 | 201,548 | +0.12(+0.19%) |
Oct 15, 2015 | 63.97 | 65.06 | 63.49 | 64.88 | 229,852 | +1.22(+1.92%) |
Oct 14, 2015 | 64.21 | 64.79 | 63.38 | 63.66 | 296,038 | -0.75(-1.16%) |
Oct 13, 2015 | 65.83 | 66.08 | 64.31 | 64.41 | 345,433 | -1.67(-2.53%) |
Oct 12, 2015 | 64.95 | 66.55 | 64.49 | 66.08 | 301,450 | +1.53(+2.37%) |
Oct 09, 2015 | 66.64 | 67.08 | 64.07 | 64.55 | 524,934 | -3.04(-4.49%) |
Oct 08, 2015 | 67.14 | 67.80 | 66.74 | 67.59 | 318,452 | +0.51(+0.76%) |
Oct 07, 2015 | 65.54 | 67.13 | 65.07 | 67.08 | 356,383 | +1.68(+2.57%) |
Oct 06, 2015 | 65.97 | 66.50 | 65.02 | 65.40 | 217,555 | -0.50(-0.76%) |
Oct 05, 2015 | 64.89 | 66.20 | 64.57 | 65.90 | 279,861 | +1.50(+2.33%) |
Oct 02, 2015 | 63.60 | 64.46 | 62.32 | 64.40 | 198,945 | -0.09(-0.13%) |
Oct 01, 2015 | 64.68 | 65.25 | 63.36 | 64.49 | 341,910 | -0.22(-0.34%) |
Sep 30, 2015 | 62.88 | 64.91 | 62.21 | 64.70 | 477,123 | +2.53(+4.06%) |
Sep 29, 2015 | 60.28 | 62.43 | 59.59 | 62.18 | 641,793 | +1.83(+3.04%) |
Sep 28, 2015 | 62.13 | 62.81 | 60.22 | 60.35 | 284,630 | -2.28(-3.64%) |
Sep 25, 2015 | 64.74 | 64.74 | 62.46 | 62.62 | 271,198 | -1.43(-2.24%) |
Sep 24, 2015 | 63.37 | 64.23 | 62.75 | 64.06 | 392,970 | -0.08(-0.12%) |
Sep 23, 2015 | 61.36 | 64.28 | 60.97 | 64.13 | 509,550 | +3.18(+5.22%) |
Sep 22, 2015 | 60.93 | 61.34 | 60.31 | 60.95 | 185,164 | -0.67(-1.09%) |
Sep 21, 2015 | 61.70 | 62.48 | 60.67 | 61.63 | 533,094 | +0.33(+0.54%) |
Sep 18, 2015 | 60.52 | 61.84 | 60.30 | 61.30 | 311,579 | -0.23(-0.37%) |
Sep 17, 2015 | 60.52 | 62.30 | 60.17 | 61.52 | 198,554 | +0.79(+1.30%) |
Sep 16, 2015 | 60.54 | 61.29 | 60.38 | 60.74 | 163,917 | +0.31(+0.52%) |
Sep 15, 2015 | 59.49 | 61.33 | 59.32 | 60.42 | 281,249 | +0.89(+1.50%) |
Sep 14, 2015 | 59.93 | 60.06 | 58.86 | 59.53 | 179,533 | -0.31(-0.52%) |
Sep 11, 2015 | 58.90 | 60.06 | 58.83 | 59.84 | 200,680 | +0.53(+0.90%) |
Sep 10, 2015 | 59.38 | 60.15 | 58.86 | 59.31 | 127,746 | -0.13(-0.22%) |
Sep 09, 2015 | 59.80 | 60.46 | 59.18 | 59.44 | 223,623 | +0.23(+0.38%) |
Sep 08, 2015 | 58.85 | 59.55 | 58.50 | 59.22 | 259,782 | +1.86(+3.24%) |
Sep 04, 2015 | 57.78 | 57.36 | 57.36 | 57.36 | 231,751 | -1.32(-2.25%) |
Sep 03, 2015 | 59.98 | 60.54 | 58.13 | 58.68 | 567,517 | -1.45(-2.42%) |
Sep 02, 2015 | 58.97 | 60.27 | 57.75 | 60.13 | 342,775 | +1.98(+3.41%) |
Sep 01, 2015 | 57.72 | 58.98 | 57.72 | 58.14 | 307,762 | -1.03(-1.75%) |
Aug 31, 2015 | 60.49 | 60.90 | 58.87 | 59.18 | 315,338 | -2.07(-3.38%) |
Aug 28, 2015 | 62.08 | 64.33 | 60.53 | 61.25 | 416,794 | +0.12(+0.20%) |
Aug 27, 2015 | 59.69 | 61.80 | 59.07 | 61.12 | 443,020 | +2.19(+3.72%) |
Aug 26, 2015 | 58.68 | 59.25 | 57.18 | 58.93 | 239,908 | +1.70(+2.97%) |
Aug 25, 2015 | 60.02 | 60.96 | 57.12 | 57.23 | 267,525 | -0.81(-1.39%) |
Aug 24, 2015 | 58.52 | 60.00 | 53.88 | 58.04 | 506,487 | -3.87(-6.26%) |
Aug 21, 2015 | 61.94 | 62.80 | 60.85 | 61.91 | 429,297 | -1.26(-2.00%) |
Aug 20, 2015 | 66.20 | 66.60 | 63.01 | 63.18 | 342,883 | -3.61(-5.40%) |
Aug 19, 2015 | 67.65 | 67.67 | 66.45 | 66.78 | 192,226 | -0.78(-1.15%) |
Aug 18, 2015 | 67.47 | 68.05 | 66.92 | 67.56 | 213,431 | -0.28(-0.42%) |
Aug 17, 2015 | 66.83 | 68.10 | 66.12 | 67.85 | 187,166 | +0.77(+1.15%) |
Aug 14, 2015 | 66.37 | 67.15 | 65.80 | 67.08 | 126,147 | +0.58(+0.87%) |
Aug 13, 2015 | 66.32 | 67.14 | 65.64 | 66.50 | 265,931 | +0.15(+0.23%) |
Aug 12, 2015 | 65.10 | 66.65 | 64.18 | 66.35 | 281,802 | +0.47(+0.72%) |
Aug 11, 2015 | 66.87 | 67.85 | 65.77 | 65.87 | 264,326 | -1.59(-2.36%) |
Aug 10, 2015 | 67.61 | 68.81 | 67.36 | 67.47 | 321,736 | -0.11(-0.17%) |
Aug 07, 2015 | 67.47 | 68.03 | 66.74 | 67.58 | 383,034 | -0.10(-0.15%) |
Aug 06, 2015 | 69.21 | 69.51 | 67.03 | 67.68 | 216,423 | -1.56(-2.25%) |
Aug 05, 2015 | 69.86 | 70.76 | 68.89 | 69.24 | 292,924 | -0.30(-0.44%) |
Aug 04, 2015 | 69.33 | 70.25 | 68.97 | 69.55 | 305,532 | +0.18(+0.26%) |
Aug 03, 2015 | 69.78 | 70.48 | 68.88 | 69.36 | 248,278 | -0.48(-0.69%) |
Jul 31, 2015 | 70.23 | 70.72 | 69.48 | 69.85 | 284,809 | -0.33(-0.47%) |
Jul 30, 2015 | 69.33 | 71.14 | 68.82 | 70.18 | 318,668 | +0.13(+0.19%) |
Jul 29, 2015 | 70.11 | 70.27 | 68.93 | 70.05 | 635,171 | +0.00(+0.00%) |
Jul 28, 2015 | 69.46 | 70.32 | 68.37 | 70.05 | 385,722 | +0.59(+0.85%) |
Jul 27, 2015 | 68.61 | 69.58 | 67.16 | 69.46 | 739,035 | +0.91(+1.33%) |
Jul 24, 2015 | 69.25 | 71.60 | 67.88 | 68.55 | 1,861,347 | +6.36(+10.23%) |
Jul 23, 2015 | 63.47 | 64.46 | 61.38 | 62.19 | 522,884 | -0.66(-1.04%) |
Jul 22, 2015 | 62.31 | 63.47 | 62.31 | 62.84 | 235,639 | +0.43(+0.68%) |
Jul 21, 2015 | 62.61 | 62.92 | 61.91 | 62.42 | 201,208 | -0.06(-0.09%) |
Jul 20, 2015 | 61.70 | 62.57 | 61.28 | 62.47 | 242,259 | +0.84(+1.37%) |
Jul 17, 2015 | 61.70 | 62.17 | 61.30 | 61.63 | 240,931 | +0.21(+0.34%) |
Jul 16, 2015 | 61.44 | 62.06 | 61.24 | 61.42 | 297,129 | +0.61(+1.00%) |
Jul 15, 2015 | 61.02 | 61.59 | 60.68 | 60.81 | 124,216 | -0.34(-0.56%) |
Jul 14, 2015 | 60.79 | 61.43 | 60.79 | 61.15 | 170,228 | +0.46(+0.75%) |
Jul 13, 2015 | 60.09 | 61.58 | 60.09 | 60.70 | 209,113 | +0.69(+1.15%) |
Jul 10, 2015 | 60.13 | 60.19 | 59.51 | 60.00 | 338,177 | +0.59(+0.99%) |
Jul 09, 2015 | 59.28 | 60.30 | 58.95 | 59.42 | 240,606 | +0.87(+1.49%) |
Jul 08, 2015 | 58.88 | 59.62 | 58.14 | 58.54 | 318,440 | -0.78(-1.31%) |
Jul 07, 2015 | 59.05 | 59.41 | 57.21 | 59.32 | 327,768 | +0.25(+0.42%) |
Jul 06, 2015 | 59.70 | 60.15 | 58.75 | 59.07 | 290,477 | -1.22(-2.03%) |
Jul 02, 2015 | 61.24 | 60.30 | 60.30 | 60.30 | 155,800 | -0.94(-1.53%) |
Jul 01, 2015 | 61.53 | 61.70 | 60.69 | 61.24 | 255,989 | +0.02(+0.03%) |
Jun 30, 2015 | 60.93 | 61.50 | 60.45 | 61.22 | 165,410 | +0.98(+1.62%) |
Jun 29, 2015 | 61.50 | 61.68 | 60.12 | 60.24 | 178,864 | -1.64(-2.65%) |
Jun 26, 2015 | 63.60 | 63.58 | 61.59 | 61.88 | 327,169 | -1.70(-2.67%) |
Jun 25, 2015 | 64.02 | 64.21 | 63.13 | 63.58 | 133,249 | -0.15(-0.24%) |
Jun 24, 2015 | 64.04 | 64.24 | 63.32 | 63.74 | 133,319 | -0.29(-0.46%) |
Jun 23, 2015 | 63.43 | 64.42 | 63.13 | 64.03 | 248,917 | +0.33(+0.52%) |
Jun 22, 2015 | 63.79 | 63.85 | 63.09 | 63.70 | 215,424 | +0.23(+0.36%) |
Jun 19, 2015 | 63.48 | 63.59 | 62.86 | 63.47 | 255,228 | +0.11(+0.18%) |
Jun 18, 2015 | 63.29 | 63.82 | 63.13 | 63.36 | 144,106 | +0.21(+0.33%) |
Jun 17, 2015 | 63.23 | 64.04 | 63.00 | 63.15 | 205,098 | -0.06(-0.09%) |
Jun 16, 2015 | 62.19 | 63.91 | 62.19 | 63.20 | 185,947 | +0.87(+1.40%) |
Jun 15, 2015 | 62.91 | 63.16 | 61.74 | 62.33 | 184,882 | -0.79(-1.25%) |
Jun 12, 2015 | 61.13 | 63.29 | 60.90 | 63.12 | 269,642 | +1.96(+3.20%) |
Jun 11, 2015 | 61.77 | 61.80 | 60.62 | 61.16 | 159,548 | -0.50(-0.82%) |
Jun 10, 2015 | 60.75 | 62.29 | 60.20 | 61.67 | 259,460 | +1.30(+2.15%) |
Jun 09, 2015 | 60.75 | 60.88 | 60.19 | 60.37 | 164,870 | -0.53(-0.87%) |
Jun 08, 2015 | 60.33 | 61.28 | 59.82 | 60.90 | 244,694 | +0.24(+0.39%) |
Jun 05, 2015 | 60.19 | 60.89 | 59.62 | 60.66 | 231,974 | +0.25(+0.41%) |
Jun 04, 2015 | 60.99 | 61.18 | 60.22 | 60.41 | 143,106 | -0.79(-1.29%) |
Jun 03, 2015 | 60.92 | 61.59 | 60.59 | 61.20 | 201,763 | +0.47(+0.77%) |
Jun 02, 2015 | 60.56 | 61.39 | 59.90 | 60.74 | 203,109 | +0.02(+0.03%) |
Jun 01, 2015 | 60.76 | 61.12 | 59.47 | 60.72 | 209,203 | +0.47(+0.77%) |
May 29, 2015 | 61.03 | 61.14 | 59.78 | 60.25 | 202,883 | -0.65(-1.08%) |
May 28, 2015 | 60.81 | 61.25 | 60.67 | 60.91 | 242,862 | -0.25(-0.40%) |
May 27, 2015 | 60.58 | 61.60 | 60.57 | 61.15 | 384,797 | +0.45(+0.74%) |
May 26, 2015 | 61.22 | 61.27 | 60.25 | 60.71 | 224,757 | -0.67(-1.10%) |
May 22, 2015 | 61.47 | 61.38 | 61.38 | 61.38 | 177,711 | -0.29(-0.48%) |
May 21, 2015 | 61.54 | 62.13 | 61.34 | 61.68 | 153,147 | -0.02(-0.03%) |
May 20, 2015 | 62.25 | 62.25 | 61.48 | 61.69 | 164,676 | -0.27(-0.43%) |
May 19, 2015 | 62.96 | 63.52 | 61.63 | 61.96 | 205,301 | -1.07(-1.70%) |
May 18, 2015 | 61.69 | 63.29 | 61.69 | 63.03 | 228,565 | +1.07(+1.73%) |
May 15, 2015 | 62.01 | 62.43 | 61.32 | 61.96 | 169,243 | -0.15(-0.24%) |
May 14, 2015 | 61.67 | 62.58 | 61.37 | 62.11 | 198,625 | +0.96(+1.57%) |
May 13, 2015 | 61.82 | 62.00 | 60.92 | 61.15 | 245,885 | -0.37(-0.60%) |
May 12, 2015 | 61.87 | 62.35 | 60.89 | 61.52 | 155,039 | -0.47(-0.77%) |
May 11, 2015 | 61.57 | 62.91 | 61.57 | 62.00 | 210,388 | +0.21(+0.34%) |
May 08, 2015 | 62.17 | 62.25 | 61.49 | 61.79 | 249,263 | +0.40(+0.65%) |
May 07, 2015 | 60.29 | 61.88 | 60.12 | 61.39 | 213,679 | +1.05(+1.75%) |
May 06, 2015 | 60.36 | 60.44 | 59.55 | 60.34 | 290,996 | +0.44(+0.73%) |
May 05, 2015 | 61.05 | 61.38 | 59.56 | 59.90 | 253,613 | -1.31(-2.14%) |
May 04, 2015 | 60.13 | 61.50 | 59.13 | 61.21 | 315,241 | +0.55(+0.91%) |
May 01, 2015 | 60.94 | 62.12 | 60.56 | 60.66 | 464,915 | -0.27(-0.44%) |
Apr 30, 2015 | 62.60 | 63.23 | 60.65 | 60.93 | 525,620 | -1.83(-2.92%) |
Apr 29, 2015 | 62.77 | 66.45 | 61.53 | 62.76 | 1,774,650 | +7.11(+12.78%) |
Apr 28, 2015 | 55.44 | 56.18 | 54.85 | 55.65 | 281,359 | +0.46(+0.83%) |
Apr 27, 2015 | 55.98 | 56.36 | 54.89 | 55.19 | 145,875 | -0.64(-1.14%) |
Apr 24, 2015 | 55.77 | 56.31 | 55.32 | 55.83 | 153,362 | +0.25(+0.44%) |
Apr 23, 2015 | 55.24 | 55.88 | 55.06 | 55.58 | 158,522 | +0.34(+0.62%) |
Apr 22, 2015 | 55.63 | 55.66 | 54.93 | 55.24 | 179,376 | -0.15(-0.27%) |
Apr 21, 2015 | 54.43 | 55.94 | 54.30 | 55.39 | 343,794 | +0.96(+1.76%) |
Apr 20, 2015 | 54.15 | 55.51 | 53.90 | 54.43 | 231,285 | +0.65(+1.22%) |
Apr 17, 2015 | 54.69 | 54.71 | 52.95 | 53.78 | 237,177 | -1.41(-2.56%) |
Apr 16, 2015 | 55.04 | 56.48 | 54.80 | 55.19 | 283,400 | +0.28(+0.50%) |
Apr 15, 2015 | 54.37 | 55.39 | 54.37 | 54.92 | 306,901 | +0.69(+1.28%) |
Apr 14, 2015 | 53.99 | 54.34 | 53.55 | 54.22 | 296,012 | +0.30(+0.56%) |
Apr 13, 2015 | 54.15 | 54.62 | 53.44 | 53.92 | 162,193 | +0.02(+0.04%) |
Apr 10, 2015 | 54.55 | 54.55 | 53.73 | 53.90 | 233,769 | -0.26(-0.47%) |
Apr 09, 2015 | 53.87 | 54.92 | 53.66 | 54.16 | 377,263 | +0.25(+0.46%) |
Apr 08, 2015 | 52.91 | 54.01 | 52.91 | 53.91 | 186,658 | +1.06(+2.01%) |
Apr 07, 2015 | 52.89 | 53.53 | 52.61 | 52.85 | 253,983 | -0.14(-0.27%) |
Apr 06, 2015 | 52.09 | 53.09 | 51.79 | 52.99 | 174,328 | +0.38(+0.72%) |
Apr 02, 2015 | 53.23 | 52.61 | 52.61 | 52.61 | 270,938 | -0.53(-1.00%) |
Apr 01, 2015 | 53.06 | 53.53 | 51.90 | 53.14 | 257,692 | -0.01(-0.02%) |
Mar 31, 2015 | 53.19 | 53.41 | 52.38 | 53.15 | 234,147 | -0.39(-0.73%) |
Mar 30, 2015 | 53.44 | 54.07 | 53.28 | 53.54 | 143,342 | +0.33(+0.62%) |
Mar 27, 2015 | 52.51 | 53.33 | 52.37 | 53.21 | 176,223 | +0.69(+1.32%) |
Mar 26, 2015 | 52.44 | 52.81 | 51.61 | 52.51 | 179,147 | -0.31(-0.59%) |
Mar 25, 2015 | 55.21 | 55.21 | 52.27 | 52.83 | 279,082 | -2.08(-3.79%) |
Mar 24, 2015 | 54.38 | 54.95 | 54.00 | 54.91 | 286,571 | +0.52(+0.96%) |
Mar 23, 2015 | 54.44 | 54.68 | 53.57 | 54.38 | 198,380 | +0.08(+0.14%) |
Mar 20, 2015 | 53.68 | 54.46 | 52.92 | 54.31 | 448,688 | +0.90(+1.69%) |
Mar 19, 2015 | 52.20 | 53.56 | 52.02 | 53.41 | 455,705 | +1.02(+1.94%) |
Mar 18, 2015 | 51.64 | 52.95 | 51.07 | 52.39 | 256,102 | +0.68(+1.32%) |
Mar 17, 2015 | 51.75 | 51.82 | 51.13 | 51.71 | 258,340 | -0.05(-0.09%) |
Mar 16, 2015 | 50.76 | 51.96 | 50.45 | 51.76 | 311,453 | +1.14(+2.25%) |
Mar 13, 2015 | 50.91 | 51.06 | 50.35 | 50.62 | 171,188 | -0.32(-0.63%) |
Mar 12, 2015 | 50.78 | 51.12 | 50.04 | 50.94 | 210,256 | +0.49(+0.98%) |
Mar 11, 2015 | 50.11 | 50.46 | 49.55 | 50.45 | 176,229 | +0.36(+0.72%) |
Mar 10, 2015 | 49.72 | 50.50 | 49.45 | 50.08 | 260,932 | -0.19(-0.38%) |
Mar 09, 2015 | 49.88 | 50.41 | 49.75 | 50.27 | 170,738 | +0.50(+1.01%) |
Mar 06, 2015 | 50.19 | 51.16 | 49.65 | 49.77 | 291,039 | -0.82(-1.61%) |
Mar 05, 2015 | 50.59 | 51.03 | 50.22 | 50.59 | 287,305 | +0.04(+0.07%) |
Mar 04, 2015 | 50.61 | 50.72 | 50.19 | 50.55 | 223,375 | -0.17(-0.34%) |
Mar 03, 2015 | 51.55 | 51.67 | 50.19 | 50.72 | 285,317 | -0.80(-1.55%) |