Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 16.83 | 18.02 | 16.68 | 17.71 | 17,911,014 | +0.88(+5.21%) |
Feb 26, 2016 | 16.49 | 18.19 | 16.32 | 16.83 | 11,004,579 | +0.82(+5.14%) |
Feb 25, 2016 | 14.24 | 16.27 | 13.71 | 16.01 | 11,631,142 | +1.43(+9.81%) |
Feb 24, 2016 | 13.26 | 15.10 | 12.89 | 14.58 | 10,074,134 | +0.63(+4.53%) |
Feb 23, 2016 | 14.80 | 15.35 | 13.86 | 13.95 | 11,069,595 | -0.90(-6.04%) |
Feb 22, 2016 | 14.51 | 15.35 | 14.11 | 14.84 | 7,833,511 | +0.76(+5.38%) |
Feb 19, 2016 | 15.11 | 15.11 | 13.57 | 14.09 | 12,026,893 | -1.09(-7.16%) |
Feb 18, 2016 | 13.91 | 15.30 | 13.57 | 15.17 | 17,930,856 | +1.61(+11.85%) |
Feb 17, 2016 | 11.69 | 14.04 | 11.51 | 13.57 | 17,087,720 | +2.20(+19.36%) |
Feb 16, 2016 | 10.86 | 11.67 | 10.15 | 11.36 | 10,924,948 | +0.64(+5.96%) |
Feb 12, 2016 | 10.53 | 10.73 | 10.73 | 10.73 | 7,508,566 | +0.56(+5.51%) |
Feb 11, 2016 | 11.52 | 11.82 | 9.586 | 10.17 | 5,300,240 | -1.80(-15.03%) |
Feb 10, 2016 | 11.73 | 12.63 | 11.71 | 11.96 | 3,908,469 | +0.36(+3.07%) |
Feb 09, 2016 | 12.56 | 12.70 | 10.88 | 11.61 | 5,433,469 | -1.41(-10.83%) |
Feb 08, 2016 | 14.18 | 14.28 | 12.35 | 13.02 | 4,558,609 | -2.01(-13.37%) |
Feb 05, 2016 | 15.06 | 15.84 | 14.64 | 15.03 | 4,915,451 | -0.46(-2.98%) |
Feb 04, 2016 | 14.88 | 15.97 | 14.86 | 15.49 | 4,706,312 | +0.83(+5.66%) |
Feb 03, 2016 | 14.45 | 14.97 | 13.84 | 14.66 | 4,913,313 | +0.47(+3.34%) |
Feb 02, 2016 | 13.89 | 14.65 | 13.52 | 14.18 | 3,961,507 | +0.01(+0.09%) |
Feb 01, 2016 | 14.49 | 14.49 | 13.61 | 14.17 | 3,542,240 | -0.63(-4.27%) |
Jan 29, 2016 | 14.90 | 15.37 | 14.28 | 14.80 | 5,491,011 | -0.18(-1.23%) |
Jan 28, 2016 | 14.75 | 15.38 | 14.60 | 14.99 | 4,296,347 | +0.74(+5.20%) |
Jan 27, 2016 | 13.94 | 14.53 | 13.50 | 14.25 | 5,168,962 | +0.13(+0.90%) |
Jan 26, 2016 | 13.46 | 14.24 | 12.71 | 14.12 | 4,334,439 | +0.98(+7.42%) |
Jan 25, 2016 | 12.71 | 14.11 | 12.36 | 13.14 | 5,606,077 | +0.19(+1.47%) |
Jan 22, 2016 | 12.85 | 13.54 | 12.21 | 12.95 | 5,166,930 | +1.08(+9.13%) |
Jan 21, 2016 | 10.40 | 12.00 | 10.19 | 11.87 | 5,219,735 | +1.59(+15.46%) |
Jan 20, 2016 | 10.14 | 10.64 | 9.350 | 10.28 | 5,227,243 | +0.13(+1.31%) |
Jan 19, 2016 | 10.93 | 11.09 | 9.756 | 10.15 | 4,540,314 | -0.65(-5.99%) |
Jan 15, 2016 | 10.60 | 10.79 | 10.79 | 10.79 | 5,661,887 | -1.11(-9.31%) |
Jan 14, 2016 | 11.45 | 12.05 | 10.67 | 11.90 | 7,782,433 | +0.96(+8.74%) |
Jan 13, 2016 | 14.08 | 14.39 | 10.86 | 10.95 | 10,578,945 | -3.00(-21.53%) |
Jan 12, 2016 | 14.20 | 15.14 | 13.00 | 13.95 | 3,796,167 | +0.10(+0.69%) |
Jan 11, 2016 | 14.23 | 14.40 | 13.55 | 13.85 | 2,426,723 | -0.46(-3.19%) |
Jan 08, 2016 | 13.70 | 14.73 | 13.58 | 14.31 | 2,859,184 | +0.72(+5.27%) |
Jan 07, 2016 | 14.30 | 14.57 | 13.48 | 13.59 | 3,788,686 | -1.10(-7.46%) |
Jan 06, 2016 | 16.11 | 16.29 | 14.50 | 14.69 | 4,136,489 | -2.02(-12.09%) |
Jan 05, 2016 | 16.97 | 17.06 | 16.13 | 16.71 | 2,909,389 | -0.27(-1.57%) |
Jan 04, 2016 | 16.69 | 17.10 | 15.64 | 16.98 | 3,572,891 | -0.16(-0.96%) |
Dec 31, 2015 | 16.28 | 17.14 | 17.14 | 17.14 | 3,676,509 | +0.64(+3.88%) |
Dec 30, 2015 | 16.12 | 16.91 | 15.79 | 16.50 | 2,829,136 | -0.08(-0.46%) |
Dec 29, 2015 | 16.98 | 17.09 | 15.89 | 16.58 | 3,036,092 | +0.06(+0.38%) |
Dec 28, 2015 | 16.95 | 16.95 | 16.02 | 16.51 | 2,425,812 | -0.73(-4.22%) |
Dec 24, 2015 | 17.75 | 17.24 | 17.24 | 17.24 | 844,855 | -0.61(-3.41%) |
Dec 23, 2015 | 17.82 | 18.29 | 17.27 | 17.85 | 4,603,626 | +0.72(+4.18%) |
Dec 22, 2015 | 16.22 | 18.02 | 16.06 | 17.14 | 4,320,140 | +0.63(+3.80%) |
Dec 21, 2015 | 15.66 | 16.53 | 14.78 | 16.51 | 6,101,018 | +0.20(+1.24%) |
Dec 18, 2015 | 16.77 | 17.58 | 16.14 | 16.31 | 4,339,801 | -0.43(-2.57%) |
Dec 17, 2015 | 18.01 | 18.08 | 16.06 | 16.74 | 3,094,969 | -1.18(-6.58%) |
Dec 16, 2015 | 17.77 | 18.38 | 17.34 | 17.91 | 2,333,800 | +0.02(+0.11%) |
Dec 15, 2015 | 18.04 | 18.43 | 17.14 | 17.90 | 2,267,686 | +0.27(+1.51%) |
Dec 14, 2015 | 17.87 | 18.18 | 16.65 | 17.63 | 2,860,837 | -0.37(-2.08%) |
Dec 11, 2015 | 19.83 | 20.08 | 17.79 | 18.00 | 2,846,552 | -2.32(-11.41%) |
Dec 10, 2015 | 19.73 | 20.77 | 19.09 | 20.32 | 4,555,226 | +0.42(+2.13%) |
Dec 09, 2015 | 17.97 | 20.31 | 17.81 | 19.90 | 4,678,026 | +2.13(+11.98%) |
Dec 08, 2015 | 15.67 | 18.20 | 15.62 | 17.77 | 4,908,487 | +1.28(+7.76%) |
Dec 07, 2015 | 18.94 | 18.94 | 15.27 | 16.49 | 8,235,646 | -2.66(-13.89%) |
Dec 04, 2015 | 22.56 | 22.80 | 19.12 | 19.15 | 4,788,479 | -3.67(-16.07%) |
Dec 03, 2015 | 23.64 | 23.88 | 22.65 | 22.82 | 1,397,116 | -0.54(-2.33%) |
Dec 02, 2015 | 24.31 | 24.31 | 23.00 | 23.36 | 2,148,871 | -0.91(-3.76%) |
Dec 01, 2015 | 24.98 | 25.13 | 24.15 | 24.27 | 2,165,955 | -0.62(-2.49%) |
Nov 30, 2015 | 25.35 | 25.78 | 24.78 | 24.90 | 1,886,717 | -0.41(-1.60%) |
Nov 27, 2015 | 25.54 | 25.80 | 25.10 | 25.30 | 469,421 | -0.40(-1.55%) |
Nov 25, 2015 | 26.00 | 25.70 | 25.70 | 25.70 | 1,510,857 | -0.61(-2.31%) |
Nov 24, 2015 | 25.17 | 26.38 | 25.04 | 26.31 | 2,529,627 | +1.23(+4.90%) |
Nov 23, 2015 | 25.36 | 25.91 | 24.96 | 25.08 | 1,728,276 | -0.37(-1.44%) |
Nov 20, 2015 | 26.82 | 26.91 | 25.39 | 25.45 | 1,254,561 | -1.22(-4.58%) |
Nov 19, 2015 | 27.23 | 27.37 | 26.33 | 26.67 | 1,099,484 | -0.56(-2.05%) |
Nov 18, 2015 | 27.07 | 27.94 | 26.66 | 27.23 | 1,393,526 | +0.46(+1.73%) |
Nov 17, 2015 | 27.40 | 27.56 | 26.52 | 26.76 | 1,356,264 | -0.67(-2.42%) |
Nov 16, 2015 | 26.11 | 27.46 | 26.11 | 27.43 | 1,756,061 | +1.17(+4.46%) |
Nov 13, 2015 | 25.73 | 26.40 | 25.17 | 26.26 | 2,457,430 | +0.22(+0.83%) |
Nov 12, 2015 | 27.35 | 27.87 | 25.92 | 26.04 | 2,311,971 | -1.66(-5.99%) |
Nov 11, 2015 | 29.44 | 29.55 | 27.45 | 27.70 | 1,856,288 | -1.85(-6.26%) |
Nov 10, 2015 | 30.09 | 30.44 | 29.42 | 29.55 | 1,255,904 | -0.57(-1.89%) |
Nov 09, 2015 | 30.64 | 31.07 | 29.57 | 30.12 | 1,709,518 | -0.52(-1.70%) |
Nov 06, 2015 | 31.17 | 31.98 | 29.83 | 30.64 | 1,804,009 | -1.12(-3.53%) |
Nov 05, 2015 | 32.24 | 32.65 | 31.08 | 31.76 | 1,951,861 | +0.01(+0.02%) |
Nov 04, 2015 | 32.33 | 32.88 | 30.83 | 31.76 | 2,943,561 | -0.48(-1.47%) |
Nov 03, 2015 | 34.21 | 34.56 | 31.67 | 32.23 | 6,486,612 | -4.64(-12.59%) |
Nov 02, 2015 | 35.72 | 37.29 | 35.41 | 36.87 | 1,307,596 | +0.67(+1.85%) |
Oct 30, 2015 | 34.87 | 36.86 | 34.54 | 36.20 | 1,382,624 | +1.43(+4.12%) |
Oct 29, 2015 | 34.01 | 35.78 | 33.77 | 34.77 | 1,071,996 | +0.46(+1.33%) |
Oct 28, 2015 | 33.27 | 34.68 | 32.96 | 34.32 | 1,397,469 | +1.31(+3.98%) |
Oct 27, 2015 | 34.53 | 34.58 | 32.07 | 33.00 | 1,944,837 | -2.11(-6.00%) |
Oct 26, 2015 | 36.22 | 36.43 | 34.98 | 35.11 | 1,176,532 | -1.44(-3.94%) |
Oct 23, 2015 | 36.60 | 37.37 | 35.75 | 36.55 | 1,013,774 | -0.24(-0.66%) |
Oct 22, 2015 | 37.80 | 38.19 | 36.34 | 36.79 | 1,150,135 | -1.11(-2.93%) |
Oct 21, 2015 | 39.12 | 39.60 | 37.62 | 37.90 | 781,768 | -1.18(-3.01%) |
Oct 20, 2015 | 38.45 | 40.10 | 38.28 | 39.08 | 825,011 | +0.60(+1.55%) |
Oct 19, 2015 | 38.40 | 38.83 | 37.21 | 38.48 | 758,416 | -0.09(-0.24%) |
Oct 16, 2015 | 38.92 | 39.13 | 37.36 | 38.57 | 1,294,755 | -0.16(-0.40%) |
Oct 15, 2015 | 38.02 | 38.99 | 36.96 | 38.73 | 938,186 | +0.56(+1.47%) |
Oct 14, 2015 | 38.12 | 38.86 | 37.14 | 38.17 | 1,115,651 | -0.09(-0.24%) |
Oct 13, 2015 | 38.32 | 39.39 | 37.72 | 38.26 | 1,031,792 | -0.64(-1.63%) |
Oct 12, 2015 | 40.12 | 40.21 | 38.03 | 38.89 | 1,101,521 | -1.09(-2.73%) |
Oct 09, 2015 | 40.99 | 41.36 | 39.72 | 39.99 | 1,759,570 | -0.78(-1.91%) |
Oct 08, 2015 | 39.37 | 41.42 | 37.94 | 40.76 | 1,381,158 | +1.07(+2.68%) |
Oct 07, 2015 | 39.62 | 41.66 | 38.80 | 39.70 | 2,523,783 | +0.96(+2.48%) |
Oct 06, 2015 | 37.67 | 40.19 | 37.38 | 38.74 | 2,186,879 | +1.04(+2.76%) |
Oct 05, 2015 | 35.09 | 38.04 | 34.74 | 37.70 | 2,431,191 | +3.25(+9.44%) |
Oct 02, 2015 | 32.27 | 34.48 | 31.97 | 34.45 | 1,185,383 | +2.01(+6.20%) |
Oct 01, 2015 | 32.23 | 33.61 | 32.14 | 32.43 | 1,705,720 | +0.34(+1.05%) |
Sep 30, 2015 | 30.93 | 32.17 | 30.68 | 32.10 | 1,528,762 | +1.62(+5.31%) |
Sep 29, 2015 | 31.58 | 32.02 | 30.31 | 30.48 | 2,068,959 | -0.74(-2.37%) |
Sep 28, 2015 | 33.11 | 33.48 | 30.88 | 31.22 | 1,533,544 | -2.42(-7.20%) |
Sep 25, 2015 | 33.59 | 33.98 | 33.04 | 33.64 | 1,959,777 | +0.38(+1.14%) |
Sep 24, 2015 | 34.98 | 34.98 | 32.33 | 33.26 | 2,817,011 | -1.83(-5.20%) |
Sep 23, 2015 | 37.85 | 38.23 | 34.95 | 35.09 | 1,426,174 | -2.69(-7.11%) |
Sep 22, 2015 | 37.82 | 38.83 | 37.42 | 37.77 | 1,074,255 | -0.72(-1.88%) |
Sep 21, 2015 | 38.19 | 39.01 | 37.65 | 38.50 | 1,172,948 | +0.66(+1.75%) |
Sep 18, 2015 | 37.77 | 38.15 | 37.31 | 37.84 | 1,588,555 | -0.72(-1.87%) |
Sep 17, 2015 | 38.32 | 39.56 | 38.05 | 38.56 | 1,024,420 | +0.23(+0.60%) |
Sep 16, 2015 | 37.40 | 38.48 | 37.27 | 38.33 | 1,375,662 | +1.42(+3.85%) |
Sep 15, 2015 | 36.76 | 37.44 | 36.60 | 36.91 | 841,144 | +0.31(+0.83%) |
Sep 14, 2015 | 37.04 | 37.19 | 36.45 | 36.60 | 838,927 | -0.62(-1.67%) |
Sep 11, 2015 | 38.38 | 38.47 | 36.57 | 37.23 | 1,136,808 | -1.67(-4.29%) |
Sep 10, 2015 | 39.49 | 40.00 | 38.71 | 38.89 | 1,265,925 | -0.74(-1.85%) |
Sep 09, 2015 | 40.51 | 40.91 | 39.52 | 39.63 | 1,111,161 | -0.48(-1.20%) |
Sep 08, 2015 | 39.82 | 40.55 | 39.52 | 40.11 | 1,002,312 | +0.55(+1.40%) |
Sep 04, 2015 | 39.55 | 39.56 | 39.56 | 39.56 | 999,975 | -0.56(-1.40%) |
Sep 03, 2015 | 39.57 | 40.87 | 39.05 | 40.12 | 1,827,952 | +0.65(+1.66%) |
Sep 02, 2015 | 40.45 | 40.75 | 38.56 | 39.46 | 1,339,947 | -0.26(-0.66%) |
Sep 01, 2015 | 40.47 | 40.81 | 39.31 | 39.72 | 1,318,606 | -1.43(-3.48%) |
Aug 31, 2015 | 40.66 | 41.69 | 39.94 | 41.16 | 2,077,001 | +0.06(+0.15%) |
Aug 28, 2015 | 39.84 | 41.85 | 39.51 | 41.09 | 1,711,975 | +1.26(+3.16%) |
Aug 27, 2015 | 38.22 | 40.08 | 38.11 | 39.84 | 1,887,124 | +2.75(+7.41%) |
Aug 26, 2015 | 37.52 | 37.99 | 36.13 | 37.09 | 1,546,733 | +0.50(+1.38%) |
Aug 25, 2015 | 38.04 | 38.39 | 36.57 | 36.58 | 1,343,213 | -0.36(-0.96%) |
Aug 24, 2015 | 36.45 | 38.82 | 36.45 | 36.94 | 1,831,411 | -2.70(-6.81%) |
Aug 21, 2015 | 40.49 | 40.53 | 39.04 | 39.64 | 1,827,657 | -0.89(-2.20%) |
Aug 20, 2015 | 44.21 | 44.36 | 40.42 | 40.53 | 2,991,100 | -4.72(-10.44%) |
Aug 19, 2015 | 46.59 | 47.02 | 44.50 | 45.25 | 1,417,465 | -1.50(-3.21%) |
Aug 18, 2015 | 47.15 | 47.36 | 46.33 | 46.75 | 1,076,673 | -0.17(-0.37%) |
Aug 17, 2015 | 46.10 | 46.99 | 46.08 | 46.93 | 734,001 | +0.66(+1.43%) |
Aug 14, 2015 | 46.41 | 47.30 | 45.79 | 46.27 | 1,003,824 | -0.44(-0.95%) |
Aug 13, 2015 | 48.23 | 48.27 | 46.63 | 46.71 | 873,678 | -1.88(-3.87%) |
Aug 12, 2015 | 48.43 | 49.01 | 47.11 | 48.59 | 1,312,107 | +0.37(+0.78%) |
Aug 11, 2015 | 47.50 | 48.29 | 46.96 | 48.22 | 920,591 | +0.03(+0.06%) |
Aug 10, 2015 | 46.11 | 48.41 | 46.01 | 48.18 | 1,326,241 | +2.13(+4.63%) |
Aug 07, 2015 | 47.58 | 47.74 | 45.89 | 46.05 | 1,556,672 | -1.77(-3.70%) |
Aug 06, 2015 | 48.60 | 48.60 | 45.17 | 47.82 | 2,975,760 | -1.18(-2.42%) |
Aug 05, 2015 | 51.84 | 54.00 | 48.91 | 49.01 | 2,194,780 | -3.04(-5.84%) |
Aug 04, 2015 | 52.49 | 54.94 | 51.85 | 52.05 | 1,516,254 | -0.84(-1.59%) |
Aug 03, 2015 | 54.59 | 54.59 | 52.74 | 52.89 | 1,048,989 | -2.22(-4.02%) |
Jul 31, 2015 | 55.59 | 56.78 | 55.03 | 55.11 | 728,501 | -0.76(-1.36%) |
Jul 30, 2015 | 56.00 | 56.11 | 54.63 | 55.87 | 968,805 | -0.34(-0.60%) |
Jul 29, 2015 | 54.91 | 56.52 | 54.58 | 56.21 | 1,219,347 | +1.31(+2.38%) |
Jul 28, 2015 | 53.27 | 55.57 | 52.54 | 54.90 | 1,166,447 | +1.80(+3.39%) |
Jul 27, 2015 | 52.69 | 53.40 | 51.50 | 53.10 | 1,190,423 | -0.20(-0.38%) |
Jul 24, 2015 | 53.76 | 54.11 | 52.76 | 53.30 | 1,462,241 | -0.28(-0.52%) |
Jul 23, 2015 | 53.00 | 53.66 | 52.32 | 53.58 | 930,549 | +0.86(+1.64%) |
Jul 22, 2015 | 53.95 | 54.19 | 52.39 | 52.71 | 1,024,371 | -1.46(-2.69%) |
Jul 21, 2015 | 53.53 | 55.16 | 53.35 | 54.17 | 817,011 | +0.71(+1.33%) |
Jul 20, 2015 | 54.27 | 54.29 | 52.81 | 53.46 | 1,054,709 | -0.75(-1.38%) |
Jul 17, 2015 | 54.19 | 54.41 | 53.49 | 54.21 | 890,072 | -0.28(-0.52%) |
Jul 16, 2015 | 54.92 | 55.14 | 54.30 | 54.49 | 640,238 | -0.40(-0.73%) |
Jul 15, 2015 | 56.14 | 56.50 | 54.48 | 54.89 | 1,093,344 | -1.42(-2.52%) |
Jul 14, 2015 | 55.24 | 56.85 | 55.15 | 56.31 | 1,016,986 | +0.77(+1.38%) |
Jul 13, 2015 | 54.45 | 56.27 | 54.45 | 55.55 | 1,286,490 | +1.47(+2.72%) |
Jul 10, 2015 | 54.69 | 54.69 | 53.06 | 54.08 | 1,376,621 | -0.02(-0.05%) |
Jul 09, 2015 | 54.19 | 54.70 | 53.88 | 54.10 | 817,351 | +0.81(+1.52%) |
Jul 08, 2015 | 54.00 | 54.92 | 52.70 | 53.29 | 859,444 | -1.59(-2.89%) |
Jul 07, 2015 | 52.76 | 55.26 | 52.01 | 54.88 | 1,662,508 | +2.08(+3.94%) |
Jul 06, 2015 | 53.29 | 53.29 | 52.21 | 52.80 | 1,627,685 | -1.22(-2.26%) |
Jul 02, 2015 | 53.61 | 54.02 | 54.02 | 54.02 | 759,281 | +0.38(+0.70%) |
Jul 01, 2015 | 55.31 | 55.50 | 53.27 | 53.64 | 1,294,496 | -1.41(-2.56%) |
Jun 30, 2015 | 55.26 | 55.85 | 54.71 | 55.05 | 966,329 | +0.31(+0.57%) |
Jun 29, 2015 | 55.55 | 56.40 | 54.71 | 54.74 | 905,097 | -1.52(-2.70%) |
Jun 26, 2015 | 56.27 | 56.56 | 55.62 | 56.25 | 1,654,768 | +0.06(+0.11%) |
Jun 25, 2015 | 57.41 | 57.52 | 56.04 | 56.19 | 861,331 | -1.22(-2.13%) |
Jun 24, 2015 | 57.88 | 58.51 | 57.16 | 57.41 | 582,972 | -0.45(-0.78%) |
Jun 23, 2015 | 57.26 | 58.64 | 56.83 | 57.87 | 1,344,845 | +0.74(+1.30%) |
Jun 22, 2015 | 55.52 | 58.48 | 55.52 | 57.12 | 2,193,861 | +1.97(+3.57%) |
Jun 19, 2015 | 55.57 | 55.80 | 54.98 | 55.16 | 1,166,076 | -0.55(-0.99%) |
Jun 18, 2015 | 55.75 | 56.06 | 54.81 | 55.71 | 1,255,938 | +0.22(+0.39%) |
Jun 17, 2015 | 55.30 | 56.21 | 54.74 | 55.49 | 905,296 | +0.20(+0.36%) |
Jun 16, 2015 | 55.87 | 56.05 | 54.85 | 55.29 | 688,565 | -0.56(-0.99%) |
Jun 15, 2015 | 54.55 | 56.06 | 54.52 | 55.85 | 756,249 | +0.77(+1.39%) |
Jun 12, 2015 | 55.04 | 55.29 | 54.61 | 55.08 | 850,187 | -0.23(-0.42%) |
Jun 11, 2015 | 55.94 | 56.26 | 55.08 | 55.32 | 911,797 | -0.53(-0.95%) |
Jun 10, 2015 | 55.66 | 56.17 | 55.30 | 55.85 | 1,166,769 | +0.82(+1.49%) |
Jun 09, 2015 | 55.40 | 55.94 | 54.73 | 55.03 | 1,178,414 | -0.08(-0.15%) |
Jun 08, 2015 | 55.96 | 56.69 | 54.82 | 55.11 | 1,129,590 | -0.31(-0.56%) |
Jun 05, 2015 | 54.19 | 55.95 | 53.74 | 55.42 | 1,907,961 | +1.06(+1.95%) |
Jun 04, 2015 | 56.17 | 56.19 | 54.30 | 54.35 | 981,592 | -1.99(-3.54%) |
Jun 03, 2015 | 56.94 | 57.14 | 56.29 | 56.35 | 1,043,615 | -0.85(-1.48%) |
Jun 02, 2015 | 56.60 | 57.74 | 56.33 | 57.19 | 966,752 | +0.67(+1.18%) |
Jun 01, 2015 | 56.74 | 56.74 | 55.73 | 56.53 | 1,068,802 | -0.21(-0.37%) |
May 29, 2015 | 57.97 | 57.97 | 56.35 | 56.74 | 1,832,871 | -1.18(-2.05%) |
May 28, 2015 | 58.74 | 58.79 | 57.41 | 57.92 | 1,136,836 | -1.16(-1.96%) |
May 27, 2015 | 59.81 | 59.85 | 58.95 | 59.08 | 876,795 | -0.78(-1.30%) |
May 26, 2015 | 60.16 | 60.63 | 59.35 | 59.86 | 960,148 | -0.92(-1.51%) |
May 22, 2015 | 60.53 | 60.78 | 60.78 | 60.78 | 667,875 | -0.04(-0.07%) |
May 21, 2015 | 60.90 | 61.65 | 60.60 | 60.82 | 642,687 | +0.06(+0.09%) |
May 20, 2015 | 61.49 | 61.70 | 60.62 | 60.77 | 785,936 | -0.73(-1.18%) |
May 19, 2015 | 61.66 | 62.31 | 61.14 | 61.49 | 1,569,419 | -0.70(-1.12%) |
May 18, 2015 | 61.49 | 62.42 | 61.49 | 62.19 | 907,416 | -0.27(-0.43%) |
May 15, 2015 | 61.94 | 62.68 | 61.02 | 62.46 | 1,353,527 | +0.60(+0.98%) |
May 14, 2015 | 62.89 | 63.09 | 61.78 | 61.86 | 717,516 | -0.83(-1.33%) |
May 13, 2015 | 62.89 | 63.91 | 61.80 | 62.69 | 905,377 | +0.61(+0.98%) |
May 12, 2015 | 62.89 | 62.93 | 61.72 | 62.08 | 1,290,512 | -0.68(-1.09%) |
May 11, 2015 | 63.76 | 63.82 | 62.13 | 62.76 | 905,781 | -0.98(-1.54%) |
May 08, 2015 | 63.47 | 64.49 | 62.54 | 63.75 | 783,353 | +0.87(+1.38%) |
May 07, 2015 | 62.53 | 63.00 | 61.19 | 62.88 | 963,622 | +0.04(+0.07%) |
May 06, 2015 | 64.10 | 64.66 | 62.29 | 62.83 | 1,231,074 | -1.49(-2.32%) |
May 05, 2015 | 65.13 | 66.24 | 64.10 | 64.33 | 1,188,515 | -0.83(-1.27%) |
May 04, 2015 | 65.09 | 65.36 | 63.70 | 65.15 | 1,111,289 | +0.36(+0.55%) |
May 01, 2015 | 65.16 | 65.41 | 64.03 | 64.79 | 776,282 | +0.02(+0.04%) |
Apr 30, 2015 | 65.31 | 65.76 | 64.28 | 64.77 | 863,263 | -0.56(-0.85%) |
Apr 29, 2015 | 64.48 | 65.58 | 64.08 | 65.33 | 924,294 | +0.53(+0.82%) |
Apr 28, 2015 | 65.62 | 65.89 | 64.30 | 64.79 | 708,191 | -0.52(-0.80%) |
Apr 27, 2015 | 65.78 | 66.51 | 65.11 | 65.31 | 714,932 | -0.10(-0.15%) |
Apr 24, 2015 | 65.59 | 66.05 | 65.00 | 65.41 | 853,019 | -0.23(-0.35%) |
Apr 23, 2015 | 64.64 | 66.05 | 64.35 | 65.64 | 845,262 | +1.09(+1.69%) |
Apr 22, 2015 | 63.92 | 65.17 | 63.51 | 64.55 | 1,054,384 | +0.51(+0.79%) |
Apr 21, 2015 | 64.48 | 64.94 | 63.21 | 64.05 | 789,789 | -0.40(-0.62%) |
Apr 20, 2015 | 64.40 | 65.41 | 64.04 | 64.44 | 784,283 | +0.59(+0.93%) |
Apr 17, 2015 | 64.39 | 64.56 | 63.34 | 63.85 | 995,867 | -0.66(-1.02%) |
Apr 16, 2015 | 65.51 | 65.51 | 63.78 | 64.50 | 1,357,915 | -0.98(-1.50%) |
Apr 15, 2015 | 63.24 | 66.20 | 62.48 | 65.48 | 1,993,263 | +2.84(+4.53%) |
Apr 14, 2015 | 60.59 | 63.02 | 60.50 | 62.64 | 1,488,298 | +1.76(+2.89%) |
Apr 13, 2015 | 61.68 | 62.07 | 60.50 | 60.89 | 947,998 | -0.68(-1.10%) |
Apr 10, 2015 | 61.44 | 62.06 | 60.81 | 61.57 | 937,667 | -0.01(-0.02%) |
Apr 09, 2015 | 60.30 | 61.81 | 59.57 | 61.58 | 1,010,944 | +1.60(+2.67%) |
Apr 08, 2015 | 60.40 | 60.61 | 59.33 | 59.97 | 1,272,774 | -0.48(-0.80%) |
Apr 07, 2015 | 59.81 | 60.76 | 59.37 | 60.46 | 1,388,101 | +0.68(+1.14%) |
Apr 06, 2015 | 58.37 | 60.05 | 58.02 | 59.78 | 983,556 | +1.71(+2.94%) |
Apr 02, 2015 | 58.24 | 58.07 | 58.07 | 58.07 | 919,587 | -0.09(-0.15%) |
Apr 01, 2015 | 58.55 | 59.60 | 57.91 | 58.16 | 1,020,867 | -0.49(-0.84%) |
Mar 31, 2015 | 58.68 | 59.84 | 58.24 | 58.65 | 1,715,178 | -0.84(-1.41%) |
Mar 30, 2015 | 58.90 | 59.93 | 58.44 | 59.48 | 1,039,883 | +1.34(+2.31%) |
Mar 27, 2015 | 57.76 | 58.99 | 56.96 | 58.14 | 1,565,634 | +0.28(+0.49%) |
Mar 26, 2015 | 59.04 | 59.63 | 57.21 | 57.86 | 1,206,170 | +1.44(+2.55%) |
Mar 25, 2015 | 56.18 | 57.05 | 56.00 | 56.42 | 1,267,831 | +0.80(+1.43%) |
Mar 24, 2015 | 56.33 | 56.44 | 55.58 | 55.63 | 900,017 | -0.46(-0.82%) |
Mar 23, 2015 | 55.83 | 56.31 | 55.47 | 56.09 | 1,182,845 | +0.54(+0.98%) |
Mar 20, 2015 | 55.45 | 56.25 | 55.30 | 55.54 | 1,166,874 | +0.42(+0.76%) |
Mar 19, 2015 | 55.93 | 56.33 | 54.93 | 55.13 | 694,721 | -1.20(-2.13%) |
Mar 18, 2015 | 54.45 | 56.67 | 54.10 | 56.33 | 1,374,049 | +1.32(+2.40%) |
Mar 17, 2015 | 53.98 | 55.65 | 53.98 | 55.00 | 967,397 | +0.47(+0.86%) |
Mar 16, 2015 | 54.10 | 54.57 | 52.97 | 54.53 | 1,509,669 | -0.02(-0.04%) |
Mar 13, 2015 | 55.76 | 55.80 | 54.24 | 54.56 | 1,803,199 | -1.26(-2.25%) |
Mar 12, 2015 | 56.32 | 56.93 | 55.52 | 55.81 | 4,181,957 | -1.99(-3.44%) |
Mar 11, 2015 | 58.96 | 59.18 | 57.42 | 57.80 | 1,068,400 | -1.01(-1.72%) |
Mar 10, 2015 | 58.71 | 59.55 | 58.52 | 58.81 | 1,033,869 | -0.75(-1.25%) |
Mar 09, 2015 | 60.51 | 61.19 | 59.47 | 59.56 | 1,478,096 | -0.92(-1.52%) |
Mar 06, 2015 | 60.83 | 61.14 | 59.93 | 60.48 | 1,256,611 | -1.08(-1.75%) |
Mar 05, 2015 | 60.61 | 61.87 | 60.11 | 61.55 | 860,864 | +0.86(+1.42%) |
Mar 04, 2015 | 59.83 | 61.15 | 59.43 | 60.69 | 1,288,209 | +0.73(+1.22%) |
Mar 03, 2015 | 60.92 | 61.00 | 59.51 | 59.96 | 1,474,206 | -0.56(-0.92%) |