Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 45.48 | 48.16 | 45.48 | 48.04 | 161,369 | +2.83(+6.27%) |
Jan 28, 2016 | 45.88 | 46.37 | 44.38 | 45.20 | 166,244 | -0.31(-0.69%) |
Jan 27, 2016 | 47.79 | 48.17 | 45.41 | 45.52 | 197,308 | -2.57(-5.35%) |
Jan 26, 2016 | 47.06 | 48.50 | 47.06 | 48.09 | 195,381 | +1.28(+2.73%) |
Jan 25, 2016 | 47.25 | 47.69 | 46.41 | 46.81 | 132,432 | -0.69(-1.46%) |
Jan 22, 2016 | 46.88 | 47.81 | 45.82 | 47.51 | 277,264 | +1.25(+2.70%) |
Jan 21, 2016 | 46.16 | 47.04 | 45.30 | 46.26 | 214,609 | +0.40(+0.88%) |
Jan 20, 2016 | 45.87 | 46.18 | 43.81 | 45.85 | 233,394 | -0.55(-1.18%) |
Jan 19, 2016 | 47.93 | 47.93 | 46.01 | 46.40 | 161,647 | -1.02(-2.14%) |
Jan 15, 2016 | 47.11 | 47.42 | 47.42 | 47.42 | 134,396 | -1.18(-2.42%) |
Jan 14, 2016 | 48.21 | 49.46 | 47.41 | 48.59 | 125,082 | +0.85(+1.79%) |
Jan 13, 2016 | 49.77 | 49.93 | 47.00 | 47.74 | 117,794 | -1.75(-3.53%) |
Jan 12, 2016 | 50.42 | 50.46 | 48.52 | 49.49 | 122,829 | -0.40(-0.81%) |
Jan 11, 2016 | 49.12 | 49.98 | 48.46 | 49.89 | 97,261 | +0.94(+1.91%) |
Jan 08, 2016 | 50.38 | 51.16 | 48.84 | 48.95 | 117,290 | -1.77(-3.49%) |
Jan 07, 2016 | 51.86 | 52.18 | 49.68 | 50.73 | 121,326 | -2.34(-4.41%) |
Jan 06, 2016 | 52.76 | 53.54 | 52.68 | 53.07 | 135,190 | -0.53(-0.99%) |
Jan 05, 2016 | 54.69 | 54.78 | 53.35 | 53.60 | 169,084 | -0.85(-1.57%) |
Jan 04, 2016 | 56.10 | 56.31 | 53.23 | 54.45 | 167,754 | -2.59(-4.54%) |
Dec 31, 2015 | 57.11 | 57.04 | 57.04 | 57.04 | 72,589 | -0.15(-0.27%) |
Dec 30, 2015 | 57.83 | 58.03 | 57.01 | 57.20 | 49,108 | -0.76(-1.30%) |
Dec 29, 2015 | 57.55 | 58.13 | 57.22 | 57.95 | 61,812 | +0.57(+0.99%) |
Dec 28, 2015 | 57.28 | 57.71 | 56.73 | 57.38 | 48,618 | -0.22(-0.37%) |
Dec 24, 2015 | 56.79 | 57.60 | 57.60 | 57.60 | 25,122 | +0.72(+1.27%) |
Dec 23, 2015 | 56.14 | 57.12 | 55.85 | 56.88 | 79,035 | +0.93(+1.66%) |
Dec 22, 2015 | 55.68 | 56.15 | 55.16 | 55.95 | 70,970 | +0.37(+0.66%) |
Dec 21, 2015 | 55.28 | 55.70 | 54.74 | 55.58 | 71,650 | +0.57(+1.03%) |
Dec 18, 2015 | 55.23 | 55.28 | 54.61 | 55.02 | 201,548 | -0.22(-0.39%) |
Dec 17, 2015 | 55.63 | 56.00 | 54.76 | 55.23 | 119,862 | -0.33(-0.60%) |
Dec 16, 2015 | 55.31 | 55.67 | 54.91 | 55.57 | 52,990 | +0.56(+1.01%) |
Dec 15, 2015 | 54.85 | 55.22 | 54.42 | 55.01 | 99,809 | +0.63(+1.16%) |
Dec 14, 2015 | 54.42 | 54.65 | 53.31 | 54.38 | 99,810 | +0.11(+0.20%) |
Dec 11, 2015 | 54.85 | 55.44 | 53.81 | 54.27 | 94,875 | -1.68(-3.01%) |
Dec 10, 2015 | 55.32 | 56.38 | 55.32 | 55.95 | 171,768 | +0.68(+1.24%) |
Dec 09, 2015 | 55.65 | 56.21 | 54.82 | 55.27 | 90,908 | -0.59(-1.06%) |
Dec 08, 2015 | 54.86 | 56.26 | 54.86 | 55.86 | 98,794 | +0.30(+0.55%) |
Dec 07, 2015 | 54.08 | 56.20 | 54.08 | 55.56 | 158,054 | +1.46(+2.70%) |
Dec 04, 2015 | 52.86 | 54.63 | 52.86 | 54.10 | 149,968 | +1.20(+2.27%) |
Dec 03, 2015 | 53.05 | 53.93 | 49.76 | 52.90 | 369,415 | -2.90(-5.20%) |
Dec 02, 2015 | 56.37 | 57.61 | 55.74 | 55.80 | 119,763 | -0.79(-1.39%) |
Dec 01, 2015 | 56.93 | 57.52 | 56.09 | 56.59 | 124,618 | -0.37(-0.64%) |
Nov 30, 2015 | 56.71 | 57.88 | 56.38 | 56.95 | 82,996 | +0.55(+0.98%) |
Nov 27, 2015 | 55.93 | 56.58 | 54.93 | 56.40 | 90,160 | +0.35(+0.62%) |
Nov 25, 2015 | 56.43 | 56.05 | 56.05 | 56.05 | 146,223 | -0.22(-0.40%) |
Nov 24, 2015 | 57.23 | 57.37 | 55.83 | 56.27 | 124,323 | -1.46(-2.53%) |
Nov 23, 2015 | 57.70 | 58.33 | 57.19 | 57.73 | 52,351 | -0.21(-0.37%) |
Nov 20, 2015 | 58.33 | 58.34 | 57.63 | 57.95 | 62,967 | +0.00(+0.00%) |
Nov 19, 2015 | 57.65 | 58.31 | 57.37 | 57.95 | 82,120 | +0.38(+0.67%) |
Nov 18, 2015 | 56.91 | 57.74 | 56.35 | 57.56 | 93,068 | +0.93(+1.64%) |
Nov 17, 2015 | 56.59 | 57.49 | 56.08 | 56.63 | 72,589 | +0.26(+0.46%) |
Nov 16, 2015 | 56.00 | 56.78 | 55.61 | 56.37 | 87,574 | +0.64(+1.14%) |
Nov 13, 2015 | 57.70 | 57.93 | 55.61 | 55.74 | 122,368 | -2.28(-3.93%) |
Nov 12, 2015 | 58.47 | 58.86 | 57.70 | 58.02 | 55,295 | -0.81(-1.37%) |
Nov 11, 2015 | 59.67 | 60.46 | 58.56 | 58.82 | 79,965 | -0.79(-1.32%) |
Nov 10, 2015 | 60.03 | 60.03 | 58.48 | 59.61 | 44,702 | +0.05(+0.09%) |
Nov 09, 2015 | 60.78 | 61.12 | 59.49 | 59.56 | 61,483 | -1.52(-2.49%) |
Nov 06, 2015 | 59.18 | 61.12 | 58.73 | 61.08 | 99,163 | +1.78(+3.00%) |
Nov 05, 2015 | 59.55 | 59.89 | 58.93 | 59.30 | 69,137 | -0.20(-0.33%) |
Nov 04, 2015 | 60.23 | 60.23 | 58.57 | 59.50 | 66,784 | +0.19(+0.32%) |
Nov 03, 2015 | 59.09 | 59.84 | 58.46 | 59.31 | 102,020 | +0.33(+0.56%) |
Nov 02, 2015 | 59.07 | 59.71 | 58.45 | 58.98 | 91,373 | -0.13(-0.23%) |
Oct 30, 2015 | 60.17 | 60.53 | 59.02 | 59.11 | 74,194 | -1.35(-2.24%) |
Oct 29, 2015 | 59.77 | 60.50 | 58.98 | 60.46 | 60,973 | +0.56(+0.93%) |
Oct 28, 2015 | 57.74 | 59.93 | 57.74 | 59.91 | 58,986 | +2.22(+3.85%) |
Oct 27, 2015 | 58.03 | 58.46 | 56.84 | 57.69 | 45,667 | -0.71(-1.21%) |
Oct 26, 2015 | 58.40 | 58.81 | 57.78 | 58.39 | 44,613 | -0.30(-0.50%) |
Oct 23, 2015 | 58.41 | 59.26 | 57.55 | 58.69 | 72,790 | +0.77(+1.33%) |
Oct 22, 2015 | 55.97 | 58.70 | 55.97 | 57.92 | 87,104 | +2.14(+3.84%) |
Oct 21, 2015 | 56.64 | 57.59 | 55.72 | 55.78 | 40,662 | -0.87(-1.53%) |
Oct 20, 2015 | 56.08 | 57.09 | 55.90 | 56.65 | 36,535 | +0.46(+0.81%) |
Oct 19, 2015 | 55.24 | 56.34 | 55.06 | 56.19 | 43,717 | +0.56(+1.01%) |
Oct 16, 2015 | 57.32 | 57.38 | 54.83 | 55.63 | 58,335 | -1.68(-2.94%) |
Oct 15, 2015 | 56.26 | 57.34 | 55.18 | 57.31 | 57,346 | +1.23(+2.19%) |
Oct 14, 2015 | 56.19 | 57.11 | 55.80 | 56.08 | 48,977 | -0.21(-0.38%) |
Oct 13, 2015 | 56.29 | 57.36 | 56.15 | 56.30 | 52,908 | -0.39(-0.69%) |
Oct 12, 2015 | 56.55 | 56.94 | 55.67 | 56.69 | 46,393 | +0.35(+0.62%) |
Oct 09, 2015 | 55.82 | 56.65 | 55.68 | 56.34 | 90,583 | +0.38(+0.69%) |
Oct 08, 2015 | 55.74 | 56.38 | 55.51 | 55.96 | 83,156 | +0.20(+0.35%) |
Oct 07, 2015 | 54.67 | 56.00 | 54.64 | 55.76 | 97,812 | +1.44(+2.65%) |
Oct 06, 2015 | 54.63 | 55.39 | 53.93 | 54.32 | 57,337 | -0.37(-0.67%) |
Oct 05, 2015 | 51.96 | 54.84 | 51.28 | 54.69 | 68,737 | +3.01(+5.82%) |
Oct 02, 2015 | 50.40 | 51.73 | 50.10 | 51.68 | 51,886 | +0.95(+1.87%) |
Oct 01, 2015 | 54.10 | 54.48 | 50.29 | 50.73 | 130,593 | -3.08(-5.72%) |
Sep 30, 2015 | 52.45 | 54.29 | 50.70 | 53.81 | 148,416 | +1.77(+3.41%) |
Sep 29, 2015 | 52.20 | 52.58 | 50.80 | 52.04 | 99,967 | -0.07(-0.14%) |
Sep 28, 2015 | 50.47 | 52.56 | 50.29 | 52.11 | 159,744 | +1.36(+2.68%) |
Sep 25, 2015 | 50.61 | 51.34 | 49.43 | 50.75 | 71,775 | +0.40(+0.80%) |
Sep 24, 2015 | 49.64 | 50.87 | 48.65 | 50.35 | 105,216 | +0.43(+0.86%) |
Sep 23, 2015 | 51.34 | 51.60 | 49.52 | 49.92 | 64,455 | -1.40(-2.72%) |
Sep 22, 2015 | 51.56 | 51.92 | 50.88 | 51.31 | 52,951 | -0.78(-1.50%) |
Sep 21, 2015 | 52.01 | 52.82 | 51.77 | 52.09 | 44,290 | +0.25(+0.48%) |
Sep 18, 2015 | 52.19 | 52.99 | 51.67 | 51.84 | 75,655 | -1.06(-2.00%) |
Sep 17, 2015 | 53.07 | 53.73 | 52.66 | 52.90 | 50,045 | -0.34(-0.64%) |
Sep 16, 2015 | 52.90 | 53.64 | 52.73 | 53.24 | 47,329 | +0.62(+1.17%) |
Sep 15, 2015 | 51.98 | 53.00 | 51.82 | 52.62 | 69,433 | +0.77(+1.48%) |
Sep 14, 2015 | 51.81 | 52.32 | 51.43 | 51.85 | 85,982 | -0.02(-0.03%) |
Sep 11, 2015 | 52.16 | 52.54 | 51.50 | 51.87 | 82,218 | -0.66(-1.26%) |
Sep 10, 2015 | 53.06 | 53.26 | 52.22 | 52.53 | 52,574 | -0.63(-1.18%) |
Sep 09, 2015 | 52.84 | 53.41 | 52.37 | 53.16 | 121,131 | +0.63(+1.20%) |
Sep 08, 2015 | 52.36 | 53.66 | 51.91 | 52.52 | 93,343 | +0.89(+1.73%) |
Sep 04, 2015 | 50.94 | 51.63 | 51.63 | 51.63 | 38,733 | +0.02(+0.03%) |
Sep 03, 2015 | 52.07 | 52.37 | 51.39 | 51.62 | 98,829 | -0.55(-1.06%) |
Sep 02, 2015 | 51.85 | 52.58 | 51.53 | 52.17 | 51,691 | +0.74(+1.44%) |
Sep 01, 2015 | 52.03 | 53.17 | 51.20 | 51.43 | 104,183 | -1.60(-3.02%) |
Aug 31, 2015 | 52.90 | 53.89 | 52.84 | 53.03 | 79,519 | +0.12(+0.24%) |
Aug 28, 2015 | 52.63 | 53.52 | 52.50 | 52.91 | 113,820 | +0.08(+0.15%) |
Aug 27, 2015 | 52.31 | 53.68 | 51.14 | 52.83 | 118,123 | +0.72(+1.38%) |
Aug 26, 2015 | 52.40 | 52.77 | 50.49 | 52.11 | 86,759 | +0.59(+1.14%) |
Aug 25, 2015 | 54.82 | 54.82 | 51.18 | 51.52 | 131,504 | -1.75(-3.29%) |
Aug 24, 2015 | 53.03 | 54.68 | 52.51 | 53.27 | 99,300 | -2.24(-4.03%) |
Aug 21, 2015 | 54.65 | 56.73 | 55.54 | 55.51 | 129,029 | -0.04(-0.06%) |
Aug 20, 2015 | 56.70 | 57.51 | 55.44 | 55.54 | 93,527 | -1.81(-3.15%) |
Aug 19, 2015 | 57.32 | 57.79 | 56.60 | 57.35 | 30,045 | -0.37(-0.65%) |
Aug 18, 2015 | 58.33 | 58.72 | 57.13 | 57.73 | 40,164 | -0.91(-1.55%) |
Aug 17, 2015 | 57.73 | 58.81 | 57.24 | 58.63 | 127,074 | +0.90(+1.56%) |
Aug 14, 2015 | 56.14 | 58.31 | 56.14 | 57.74 | 89,213 | +1.45(+2.58%) |
Aug 13, 2015 | 56.30 | 57.63 | 55.84 | 56.28 | 63,754 | -0.01(-0.02%) |
Aug 12, 2015 | 55.88 | 56.48 | 55.37 | 56.29 | 64,059 | +0.09(+0.16%) |
Aug 11, 2015 | 56.11 | 57.22 | 56.11 | 56.20 | 61,396 | -0.43(-0.76%) |
Aug 10, 2015 | 55.73 | 57.33 | 55.65 | 56.63 | 90,042 | +1.05(+1.89%) |
Aug 07, 2015 | 54.05 | 55.86 | 53.99 | 55.58 | 91,521 | +1.23(+2.26%) |
Aug 06, 2015 | 54.76 | 55.17 | 53.48 | 54.35 | 102,639 | -0.60(-1.09%) |
Aug 05, 2015 | 55.45 | 55.87 | 54.87 | 54.95 | 75,139 | -0.29(-0.52%) |
Aug 04, 2015 | 57.03 | 57.89 | 54.46 | 55.23 | 93,586 | -1.30(-2.30%) |
Aug 03, 2015 | 57.50 | 57.74 | 56.12 | 56.53 | 85,732 | -1.02(-1.76%) |
Jul 31, 2015 | 57.01 | 58.01 | 56.92 | 57.55 | 49,323 | +0.67(+1.17%) |
Jul 30, 2015 | 56.54 | 57.46 | 56.40 | 56.88 | 51,417 | +0.37(+0.65%) |
Jul 29, 2015 | 56.55 | 57.39 | 56.25 | 56.52 | 50,774 | -0.30(-0.53%) |
Jul 28, 2015 | 56.92 | 56.94 | 55.89 | 56.82 | 60,356 | +0.19(+0.33%) |
Jul 27, 2015 | 55.97 | 56.91 | 55.97 | 56.63 | 52,466 | +0.27(+0.47%) |
Jul 24, 2015 | 56.57 | 56.77 | 55.94 | 56.36 | 60,687 | -0.33(-0.58%) |
Jul 23, 2015 | 57.04 | 57.50 | 56.35 | 56.69 | 49,404 | -0.31(-0.55%) |
Jul 22, 2015 | 57.12 | 57.35 | 56.72 | 57.01 | 52,939 | -0.25(-0.44%) |
Jul 21, 2015 | 57.59 | 58.23 | 57.12 | 57.25 | 29,579 | -0.48(-0.83%) |
Jul 20, 2015 | 57.90 | 58.15 | 57.38 | 57.74 | 44,016 | -0.09(-0.15%) |
Jul 17, 2015 | 57.81 | 58.29 | 57.74 | 57.82 | 68,121 | +0.01(+0.02%) |
Jul 16, 2015 | 57.49 | 58.02 | 57.16 | 57.82 | 57,406 | +0.65(+1.14%) |
Jul 15, 2015 | 57.01 | 57.57 | 56.77 | 57.17 | 51,276 | +0.15(+0.27%) |
Jul 14, 2015 | 57.80 | 57.81 | 56.73 | 57.01 | 83,448 | -0.75(-1.30%) |
Jul 13, 2015 | 58.19 | 58.55 | 57.63 | 57.76 | 86,806 | -0.04(-0.06%) |
Jul 10, 2015 | 58.54 | 58.61 | 57.74 | 57.80 | 67,662 | +0.01(+0.02%) |
Jul 09, 2015 | 58.55 | 58.92 | 57.72 | 57.79 | 50,233 | -0.18(-0.31%) |
Jul 08, 2015 | 59.36 | 59.63 | 57.71 | 57.97 | 138,619 | -1.66(-2.78%) |
Jul 07, 2015 | 61.05 | 61.13 | 59.61 | 59.62 | 79,972 | -1.65(-2.69%) |
Jul 06, 2015 | 61.10 | 61.84 | 60.62 | 61.27 | 51,151 | -0.31(-0.51%) |
Jul 02, 2015 | 61.02 | 61.58 | 61.58 | 61.58 | 48,725 | +0.61(+0.99%) |
Jul 01, 2015 | 61.55 | 61.95 | 60.59 | 60.98 | 65,267 | -0.44(-0.71%) |
Jun 30, 2015 | 62.13 | 62.22 | 61.07 | 61.41 | 69,693 | -0.22(-0.36%) |
Jun 29, 2015 | 62.59 | 62.94 | 61.33 | 61.64 | 64,112 | -1.58(-2.49%) |
Jun 26, 2015 | 63.58 | 63.58 | 62.58 | 63.21 | 130,344 | -0.04(-0.06%) |
Jun 25, 2015 | 63.43 | 64.01 | 62.53 | 63.25 | 60,169 | +0.34(+0.54%) |
Jun 24, 2015 | 62.21 | 63.37 | 61.94 | 62.91 | 59,834 | +0.70(+1.13%) |
Jun 23, 2015 | 62.58 | 62.83 | 62.07 | 62.21 | 50,461 | -0.64(-1.02%) |
Jun 22, 2015 | 63.00 | 63.18 | 62.38 | 62.85 | 63,273 | -0.37(-0.59%) |
Jun 19, 2015 | 63.24 | 63.61 | 62.96 | 63.22 | 102,108 | -0.11(-0.17%) |
Jun 18, 2015 | 64.40 | 64.71 | 63.04 | 63.33 | 105,040 | -1.07(-1.66%) |
Jun 17, 2015 | 64.16 | 64.90 | 63.84 | 64.40 | 78,349 | +0.19(+0.29%) |
Jun 16, 2015 | 63.31 | 64.92 | 62.92 | 64.21 | 95,964 | +0.57(+0.90%) |
Jun 15, 2015 | 63.03 | 63.99 | 61.65 | 63.64 | 74,104 | -0.01(-0.01%) |
Jun 12, 2015 | 62.33 | 63.89 | 61.63 | 63.65 | 82,557 | +0.78(+1.25%) |
Jun 11, 2015 | 62.82 | 63.28 | 62.50 | 62.87 | 28,626 | -0.02(-0.03%) |
Jun 10, 2015 | 61.78 | 63.81 | 60.99 | 62.88 | 79,159 | +1.54(+2.52%) |
Jun 09, 2015 | 61.28 | 61.99 | 60.75 | 61.34 | 46,532 | -0.12(-0.20%) |
Jun 08, 2015 | 62.09 | 62.23 | 61.26 | 61.46 | 27,723 | -0.80(-1.28%) |
Jun 05, 2015 | 61.23 | 62.44 | 60.92 | 62.26 | 50,072 | +0.66(+1.07%) |
Jun 04, 2015 | 61.76 | 63.24 | 61.36 | 61.61 | 104,702 | -0.77(-1.24%) |
Jun 03, 2015 | 61.15 | 62.49 | 59.93 | 62.38 | 59,732 | +1.53(+2.52%) |
Jun 02, 2015 | 60.37 | 62.17 | 60.20 | 60.84 | 59,333 | +0.07(+0.12%) |
Jun 01, 2015 | 60.42 | 61.58 | 59.77 | 60.77 | 48,646 | +0.43(+0.71%) |
May 29, 2015 | 60.59 | 60.76 | 59.18 | 60.35 | 124,796 | -0.12(-0.19%) |
May 28, 2015 | 60.18 | 60.49 | 59.84 | 60.46 | 32,535 | +0.04(+0.06%) |
May 27, 2015 | 59.95 | 60.60 | 59.56 | 60.43 | 46,381 | +0.37(+0.62%) |
May 26, 2015 | 59.79 | 60.27 | 59.40 | 60.05 | 59,127 | -0.09(-0.15%) |
May 22, 2015 | 60.24 | 60.14 | 60.14 | 60.14 | 32,809 | -0.25(-0.41%) |
May 21, 2015 | 59.96 | 60.66 | 59.56 | 60.39 | 42,156 | +0.43(+0.72%) |
May 20, 2015 | 59.80 | 60.12 | 59.26 | 59.96 | 35,384 | +0.51(+0.85%) |
May 19, 2015 | 60.12 | 60.12 | 59.42 | 59.45 | 50,929 | -0.66(-1.09%) |
May 18, 2015 | 59.18 | 60.58 | 59.17 | 60.11 | 67,251 | +0.98(+1.65%) |
May 15, 2015 | 59.07 | 59.54 | 58.83 | 59.13 | 44,987 | +0.12(+0.21%) |
May 14, 2015 | 58.44 | 59.89 | 58.00 | 59.01 | 58,490 | +0.96(+1.65%) |
May 13, 2015 | 58.16 | 58.58 | 57.75 | 58.05 | 67,759 | +0.03(+0.05%) |
May 12, 2015 | 57.38 | 58.28 | 56.94 | 58.02 | 119,381 | +0.51(+0.89%) |
May 11, 2015 | 57.44 | 58.10 | 57.40 | 57.51 | 105,215 | -0.10(-0.17%) |
May 08, 2015 | 58.32 | 58.32 | 57.43 | 57.61 | 117,586 | +0.00(+0.00%) |
May 07, 2015 | 58.36 | 58.44 | 56.71 | 57.61 | 117,195 | -0.99(-1.70%) |
May 06, 2015 | 60.72 | 60.72 | 58.34 | 58.60 | 157,734 | -1.92(-3.17%) |
May 05, 2015 | 56.76 | 60.96 | 56.76 | 60.52 | 187,479 | -2.47(-3.93%) |
May 04, 2015 | 63.07 | 63.50 | 62.82 | 62.99 | 53,286 | +0.08(+0.13%) |
May 01, 2015 | 62.50 | 63.30 | 61.83 | 62.91 | 61,905 | +0.31(+0.50%) |
Apr 30, 2015 | 63.38 | 63.39 | 62.11 | 62.60 | 72,918 | -1.17(-1.84%) |
Apr 29, 2015 | 64.64 | 64.91 | 63.64 | 63.77 | 43,515 | -1.72(-2.63%) |
Apr 28, 2015 | 64.87 | 65.72 | 64.25 | 65.49 | 38,661 | +0.65(+1.00%) |
Apr 27, 2015 | 65.12 | 66.01 | 64.40 | 64.84 | 31,549 | -0.34(-0.52%) |
Apr 24, 2015 | 66.17 | 66.19 | 64.64 | 65.18 | 33,828 | -1.16(-1.75%) |
Apr 23, 2015 | 65.06 | 66.62 | 64.99 | 66.34 | 37,407 | +0.93(+1.42%) |
Apr 22, 2015 | 65.71 | 65.72 | 64.83 | 65.41 | 27,644 | -0.20(-0.30%) |
Apr 21, 2015 | 65.84 | 66.10 | 65.42 | 65.61 | 20,420 | +0.07(+0.11%) |
Apr 20, 2015 | 64.39 | 65.62 | 64.32 | 65.54 | 53,611 | +1.64(+2.57%) |
Apr 17, 2015 | 64.76 | 64.76 | 63.40 | 63.89 | 41,306 | -1.37(-2.09%) |
Apr 16, 2015 | 65.19 | 65.52 | 65.07 | 65.26 | 75,155 | +0.04(+0.05%) |
Apr 15, 2015 | 65.38 | 65.75 | 64.85 | 65.23 | 91,694 | +0.02(+0.03%) |
Apr 14, 2015 | 65.64 | 65.64 | 65.10 | 65.21 | 52,275 | -0.35(-0.53%) |
Apr 13, 2015 | 66.35 | 66.56 | 65.21 | 65.55 | 59,813 | -0.95(-1.43%) |
Apr 10, 2015 | 66.96 | 66.96 | 66.18 | 66.50 | 52,714 | -0.02(-0.03%) |
Apr 09, 2015 | 67.40 | 68.01 | 65.78 | 66.52 | 82,392 | -1.05(-1.55%) |
Apr 08, 2015 | 66.51 | 67.64 | 66.51 | 67.57 | 94,090 | +0.93(+1.40%) |
Apr 07, 2015 | 66.96 | 66.96 | 66.36 | 66.64 | 60,202 | -0.33(-0.49%) |
Apr 06, 2015 | 66.79 | 67.34 | 66.52 | 66.96 | 48,287 | +0.17(+0.25%) |
Apr 02, 2015 | 66.86 | 66.80 | 66.80 | 66.80 | 41,716 | +0.16(+0.24%) |
Apr 01, 2015 | 66.78 | 67.24 | 65.90 | 66.64 | 89,990 | -0.46(-0.69%) |
Mar 31, 2015 | 66.25 | 67.35 | 66.25 | 67.10 | 63,010 | +0.36(+0.54%) |
Mar 30, 2015 | 66.26 | 67.11 | 66.26 | 66.73 | 68,546 | +0.83(+1.27%) |
Mar 27, 2015 | 66.02 | 66.30 | 65.14 | 65.90 | 77,777 | -0.28(-0.43%) |
Mar 26, 2015 | 66.29 | 66.53 | 65.54 | 66.18 | 52,123 | -0.26(-0.39%) |
Mar 25, 2015 | 68.13 | 68.60 | 66.33 | 66.44 | 71,452 | -1.70(-2.50%) |
Mar 24, 2015 | 68.23 | 68.64 | 67.83 | 68.14 | 50,374 | -0.09(-0.13%) |
Mar 23, 2015 | 67.60 | 68.60 | 67.55 | 68.23 | 53,017 | +0.48(+0.71%) |
Mar 20, 2015 | 66.46 | 68.06 | 66.33 | 67.75 | 112,508 | +1.39(+2.10%) |
Mar 19, 2015 | 65.57 | 66.40 | 65.31 | 66.36 | 56,926 | +0.45(+0.69%) |
Mar 18, 2015 | 64.77 | 66.40 | 64.53 | 65.91 | 64,098 | +0.76(+1.17%) |
Mar 17, 2015 | 64.75 | 65.20 | 64.13 | 65.15 | 64,646 | +0.42(+0.64%) |
Mar 16, 2015 | 64.23 | 64.75 | 63.87 | 64.73 | 59,890 | +1.15(+1.81%) |
Mar 13, 2015 | 63.42 | 63.70 | 61.62 | 63.58 | 44,705 | +0.28(+0.45%) |
Mar 12, 2015 | 61.02 | 63.37 | 61.02 | 63.29 | 65,722 | +2.80(+4.63%) |
Mar 11, 2015 | 62.26 | 63.16 | 59.92 | 60.49 | 115,685 | -1.89(-3.03%) |
Mar 10, 2015 | 62.50 | 62.75 | 61.81 | 62.38 | 88,946 | -0.54(-0.86%) |
Mar 09, 2015 | 62.60 | 63.24 | 62.28 | 62.92 | 55,460 | +0.56(+0.89%) |
Mar 06, 2015 | 62.70 | 63.31 | 62.24 | 62.36 | 67,025 | -0.99(-1.56%) |
Mar 05, 2015 | 63.62 | 63.86 | 62.26 | 63.35 | 65,630 | +0.06(+0.10%) |
Mar 04, 2015 | 63.28 | 64.04 | 62.57 | 63.29 | 70,968 | -0.44(-0.69%) |
Mar 03, 2015 | 64.26 | 64.33 | 63.39 | 63.73 | 47,497 | -0.91(-1.41%) |
Mar 02, 2015 | 64.09 | 64.85 | 63.72 | 64.64 | 66,980 | +0.66(+1.04%) |
Feb 27, 2015 | 63.99 | 64.43 | 63.86 | 63.98 | 60,221 | +0.17(+0.26%) |
Feb 26, 2015 | 63.36 | 64.42 | 63.36 | 63.81 | 67,744 | +0.16(+0.25%) |
Feb 25, 2015 | 63.14 | 63.73 | 62.76 | 63.65 | 51,571 | +0.50(+0.80%) |
Feb 24, 2015 | 63.09 | 63.54 | 62.48 | 63.15 | 66,638 | +0.22(+0.35%) |
Feb 23, 2015 | 63.59 | 63.59 | 62.23 | 62.93 | 86,733 | -0.71(-1.11%) |
Feb 20, 2015 | 63.98 | 63.98 | 62.94 | 63.63 | 45,063 | -0.14(-0.22%) |
Feb 19, 2015 | 63.79 | 64.38 | 63.16 | 63.77 | 47,151 | -0.25(-0.39%) |
Feb 18, 2015 | 63.24 | 64.12 | 63.22 | 64.02 | 38,686 | +0.70(+1.10%) |
Feb 17, 2015 | 63.66 | 63.90 | 62.48 | 63.32 | 45,820 | -0.51(-0.80%) |
Feb 13, 2015 | 63.87 | 63.84 | 63.84 | 63.84 | 76,779 | -0.10(-0.15%) |
Feb 12, 2015 | 63.20 | 63.95 | 63.00 | 63.93 | 52,746 | +0.77(+1.22%) |
Feb 11, 2015 | 62.41 | 63.70 | 62.41 | 63.16 | 30,754 | +0.63(+1.00%) |
Feb 10, 2015 | 62.50 | 63.03 | 61.68 | 62.54 | 81,726 | +0.68(+1.10%) |
Feb 09, 2015 | 62.41 | 63.22 | 61.37 | 61.86 | 117,310 | -0.78(-1.24%) |
Feb 06, 2015 | 62.36 | 63.16 | 62.32 | 62.63 | 77,783 | +0.37(+0.60%) |
Feb 05, 2015 | 61.50 | 62.70 | 60.92 | 62.26 | 151,839 | +0.89(+1.45%) |
Feb 04, 2015 | 60.89 | 61.85 | 60.65 | 61.37 | 85,462 | +0.09(+0.14%) |
Feb 03, 2015 | 66.30 | 66.55 | 60.44 | 61.28 | 159,274 | -2.75(-4.29%) |