Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 45.69 | 45.59 | 45.59 | 45.59 | 543,860 | -0.13(-0.28%) |
Dec 30, 2015 | 45.83 | 45.92 | 45.71 | 45.71 | 1,046,522 | -0.50(-1.07%) |
Dec 29, 2015 | 46.32 | 46.32 | 46.12 | 46.21 | 817,545 | +0.11(+0.24%) |
Dec 28, 2015 | 46.10 | 46.18 | 45.88 | 46.10 | 1,999,101 | -0.40(-0.86%) |
Dec 24, 2015 | 47.39 | 46.50 | 46.50 | 46.50 | 446,148 | -0.13(-0.27%) |
Dec 23, 2015 | 46.32 | 46.69 | 46.32 | 46.63 | 1,092,416 | +0.59(+1.28%) |
Dec 22, 2015 | 45.95 | 46.13 | 45.79 | 46.04 | 1,973,079 | +0.23(+0.50%) |
Dec 21, 2015 | 46.06 | 46.09 | 45.53 | 45.81 | 2,759,395 | +0.43(+0.94%) |
Dec 18, 2015 | 45.52 | 45.63 | 45.33 | 45.38 | 872,732 | -0.02(-0.04%) |
Dec 17, 2015 | 45.98 | 45.98 | 45.39 | 45.40 | 935,993 | -0.60(-1.30%) |
Dec 16, 2015 | 45.52 | 46.18 | 45.38 | 45.99 | 1,398,297 | +0.85(+1.88%) |
Dec 15, 2015 | 44.98 | 45.34 | 44.98 | 45.15 | 1,780,133 | +0.58(+1.30%) |
Dec 14, 2015 | 44.38 | 44.60 | 44.04 | 44.57 | 1,906,373 | +0.45(+1.03%) |
Dec 11, 2015 | 44.36 | 44.43 | 44.07 | 44.11 | 1,189,767 | -1.04(-2.30%) |
Dec 10, 2015 | 45.28 | 45.47 | 45.12 | 45.16 | 1,985,000 | -0.10(-0.22%) |
Dec 09, 2015 | 45.21 | 45.67 | 45.04 | 45.26 | 2,428,740 | -0.30(-0.66%) |
Dec 08, 2015 | 45.23 | 45.58 | 45.06 | 45.56 | 2,095,689 | -0.54(-1.17%) |
Dec 07, 2015 | 46.31 | 46.31 | 45.93 | 46.10 | 1,046,563 | -0.62(-1.33%) |
Dec 04, 2015 | 46.11 | 46.80 | 45.99 | 46.72 | 3,398,314 | +0.58(+1.26%) |
Dec 03, 2015 | 46.62 | 46.62 | 45.96 | 46.13 | 1,642,536 | -0.39(-0.84%) |
Dec 02, 2015 | 46.75 | 46.84 | 46.38 | 46.52 | 1,662,442 | -0.51(-1.09%) |
Dec 01, 2015 | 46.78 | 47.07 | 46.78 | 47.04 | 906,774 | +0.47(+1.01%) |
Nov 30, 2015 | 46.14 | 46.57 | 46.12 | 46.57 | 1,581,766 | +0.26(+0.56%) |
Nov 27, 2015 | 46.41 | 46.45 | 46.26 | 46.31 | 442,887 | -0.86(-1.82%) |
Nov 25, 2015 | 47.15 | 47.16 | 47.16 | 47.16 | 299,049 | -0.12(-0.25%) |
Nov 24, 2015 | 46.82 | 47.38 | 46.76 | 47.28 | 1,006,390 | +0.23(+0.48%) |
Nov 23, 2015 | 47.25 | 47.26 | 46.98 | 47.05 | 802,624 | -0.33(-0.69%) |
Nov 20, 2015 | 47.37 | 47.58 | 47.29 | 47.38 | 881,875 | +0.50(+1.06%) |
Nov 19, 2015 | 46.81 | 47.08 | 46.78 | 46.88 | 830,039 | +0.32(+0.68%) |
Nov 18, 2015 | 46.02 | 46.62 | 46.02 | 46.57 | 1,230,040 | +0.27(+0.58%) |
Nov 17, 2015 | 46.31 | 46.48 | 46.16 | 46.30 | 814,388 | -0.15(-0.33%) |
Nov 16, 2015 | 45.73 | 46.47 | 45.73 | 46.45 | 946,981 | +0.74(+1.62%) |
Nov 13, 2015 | 45.95 | 45.99 | 45.61 | 45.71 | 1,614,765 | -0.71(-1.52%) |
Nov 12, 2015 | 46.69 | 46.85 | 46.38 | 46.41 | 683,837 | -0.22(-0.47%) |
Nov 11, 2015 | 46.82 | 46.85 | 46.60 | 46.63 | 844,349 | +0.08(+0.16%) |
Nov 10, 2015 | 46.67 | 46.68 | 46.45 | 46.56 | 977,848 | -0.37(-0.79%) |
Nov 09, 2015 | 47.46 | 47.46 | 46.80 | 46.93 | 1,497,872 | -1.07(-2.22%) |
Nov 06, 2015 | 47.59 | 48.02 | 47.37 | 47.99 | 1,262,482 | -0.50(-1.04%) |
Nov 05, 2015 | 48.48 | 48.60 | 48.24 | 48.50 | 2,126,360 | -0.06(-0.12%) |
Nov 04, 2015 | 48.91 | 48.99 | 48.39 | 48.55 | 1,418,689 | +0.05(+0.10%) |
Nov 03, 2015 | 47.95 | 48.68 | 47.95 | 48.50 | 914,437 | +0.46(+0.96%) |
Nov 02, 2015 | 47.59 | 48.07 | 47.56 | 48.04 | 606,407 | +0.63(+1.33%) |
Oct 30, 2015 | 47.60 | 47.77 | 47.41 | 47.41 | 450,094 | -0.08(-0.18%) |
Oct 29, 2015 | 47.45 | 47.61 | 47.35 | 47.50 | 572,876 | -0.40(-0.84%) |
Oct 28, 2015 | 48.40 | 48.55 | 47.59 | 47.90 | 1,064,460 | -0.45(-0.94%) |
Oct 27, 2015 | 48.38 | 48.50 | 48.24 | 48.35 | 886,113 | -0.44(-0.89%) |
Oct 26, 2015 | 48.80 | 48.92 | 48.71 | 48.79 | 531,294 | -0.54(-1.09%) |
Oct 23, 2015 | 49.33 | 49.47 | 49.10 | 49.33 | 604,609 | +0.44(+0.89%) |
Oct 22, 2015 | 48.26 | 48.96 | 48.26 | 48.89 | 767,678 | +0.97(+2.03%) |
Oct 21, 2015 | 48.31 | 48.34 | 47.87 | 47.92 | 1,206,495 | -0.52(-1.07%) |
Oct 20, 2015 | 48.40 | 48.49 | 48.29 | 48.44 | 537,764 | +0.06(+0.12%) |
Oct 19, 2015 | 48.38 | 48.47 | 48.23 | 48.38 | 930,602 | -0.39(-0.81%) |
Oct 16, 2015 | 48.59 | 48.82 | 48.45 | 48.77 | 567,096 | +0.00(+0.00%) |
Oct 15, 2015 | 48.36 | 48.77 | 48.22 | 48.77 | 1,525,264 | +1.34(+2.83%) |
Oct 14, 2015 | 47.51 | 47.67 | 47.37 | 47.43 | 1,501,214 | +0.24(+0.52%) |
Oct 13, 2015 | 47.38 | 47.67 | 47.15 | 47.19 | 570,793 | -0.61(-1.28%) |
Oct 12, 2015 | 47.96 | 48.05 | 47.74 | 47.80 | 786,969 | -0.15(-0.31%) |
Oct 09, 2015 | 48.15 | 48.40 | 47.77 | 47.95 | 603,673 | +0.17(+0.35%) |
Oct 08, 2015 | 47.01 | 47.86 | 47.01 | 47.78 | 1,007,526 | +0.30(+0.64%) |
Oct 07, 2015 | 47.33 | 47.73 | 47.16 | 47.48 | 1,238,287 | +1.38(+3.00%) |
Oct 06, 2015 | 46.16 | 46.31 | 45.97 | 46.10 | 1,537,538 | -0.34(-0.74%) |
Oct 05, 2015 | 45.94 | 46.48 | 45.85 | 46.44 | 1,112,066 | +0.86(+1.90%) |
Oct 02, 2015 | 44.38 | 45.58 | 44.22 | 45.58 | 2,136,060 | +1.08(+2.43%) |
Oct 01, 2015 | 44.51 | 44.74 | 44.19 | 44.49 | 3,270,244 | +0.22(+0.49%) |
Sep 30, 2015 | 44.01 | 44.32 | 43.88 | 44.27 | 1,419,764 | +1.18(+2.75%) |
Sep 29, 2015 | 42.95 | 43.30 | 42.80 | 43.09 | 1,976,042 | +0.13(+0.29%) |
Sep 28, 2015 | 43.36 | 43.44 | 42.83 | 42.97 | 1,138,523 | -0.83(-1.90%) |
Sep 25, 2015 | 44.26 | 44.35 | 43.69 | 43.80 | 1,453,718 | -0.08(-0.17%) |
Sep 24, 2015 | 43.67 | 44.00 | 43.34 | 43.87 | 3,242,613 | -0.31(-0.70%) |
Sep 23, 2015 | 44.45 | 44.51 | 44.12 | 44.18 | 895,420 | -0.50(-1.13%) |
Sep 22, 2015 | 44.69 | 44.74 | 44.42 | 44.69 | 1,139,791 | -0.74(-1.63%) |
Sep 21, 2015 | 45.58 | 45.63 | 45.27 | 45.42 | 2,255,135 | +0.02(+0.04%) |
Sep 18, 2015 | 45.73 | 46.05 | 45.32 | 45.41 | 1,276,773 | -0.70(-1.53%) |
Sep 17, 2015 | 45.76 | 47.03 | 45.76 | 46.11 | 854,031 | -0.13(-0.27%) |
Sep 16, 2015 | 45.94 | 46.33 | 45.84 | 46.24 | 958,076 | +1.07(+2.38%) |
Sep 15, 2015 | 44.71 | 45.28 | 44.70 | 45.16 | 1,637,593 | +0.37(+0.82%) |
Sep 14, 2015 | 44.85 | 44.88 | 44.61 | 44.79 | 565,747 | -0.29(-0.63%) |
Sep 11, 2015 | 44.67 | 45.10 | 44.67 | 45.08 | 624,562 | +0.19(+0.43%) |
Sep 10, 2015 | 44.74 | 45.11 | 44.58 | 44.89 | 1,900,504 | +0.26(+0.58%) |
Sep 09, 2015 | 45.32 | 45.49 | 44.58 | 44.63 | 1,412,475 | +0.17(+0.38%) |
Sep 08, 2015 | 44.07 | 44.49 | 44.06 | 44.46 | 1,244,187 | +1.70(+3.99%) |
Sep 04, 2015 | 43.08 | 42.76 | 42.76 | 42.76 | 1,417,210 | -1.26(-2.86%) |
Sep 03, 2015 | 44.00 | 44.56 | 43.96 | 44.01 | 2,427,499 | +0.18(+0.42%) |
Sep 02, 2015 | 43.88 | 43.89 | 43.49 | 43.83 | 2,973,195 | +0.50(+1.16%) |
Sep 01, 2015 | 43.65 | 43.85 | 43.12 | 43.33 | 2,267,169 | -1.44(-3.22%) |
Aug 31, 2015 | 44.76 | 44.93 | 44.43 | 44.77 | 2,710,754 | -0.24(-0.52%) |
Aug 28, 2015 | 44.95 | 45.21 | 44.80 | 45.00 | 5,905,776 | -0.55(-1.20%) |
Aug 27, 2015 | 44.78 | 45.63 | 44.72 | 45.55 | 2,974,113 | +1.65(+3.75%) |
Aug 26, 2015 | 43.54 | 43.96 | 42.78 | 43.91 | 4,797,784 | +1.26(+2.95%) |
Aug 25, 2015 | 44.28 | 44.58 | 42.65 | 42.65 | 4,305,996 | +1.05(+2.52%) |
Aug 24, 2015 | 40.38 | 42.98 | 39.96 | 41.60 | 5,528,937 | -2.27(-5.18%) |
Aug 21, 2015 | 44.65 | 44.88 | 43.86 | 43.87 | 3,893,442 | -1.31(-2.90%) |
Aug 20, 2015 | 45.43 | 45.55 | 45.16 | 45.18 | 3,175,968 | -0.97(-2.11%) |
Aug 19, 2015 | 46.48 | 46.55 | 45.84 | 46.15 | 1,913,527 | -0.57(-1.22%) |
Aug 18, 2015 | 46.72 | 46.92 | 46.68 | 46.73 | 1,387,963 | -0.69(-1.45%) |
Aug 17, 2015 | 47.15 | 47.41 | 47.08 | 47.41 | 783,684 | -0.49(-1.02%) |
Aug 14, 2015 | 47.77 | 48.00 | 47.77 | 47.90 | 2,028,585 | +0.19(+0.40%) |
Aug 13, 2015 | 47.81 | 47.95 | 47.62 | 47.71 | 1,960,080 | +0.12(+0.25%) |
Aug 12, 2015 | 47.41 | 47.63 | 47.26 | 47.59 | 4,920,773 | -0.83(-1.72%) |
Aug 11, 2015 | 48.50 | 48.51 | 48.08 | 48.42 | 2,799,363 | -1.23(-2.47%) |
Aug 10, 2015 | 49.18 | 49.69 | 49.18 | 49.65 | 2,503,335 | +0.74(+1.51%) |
Aug 07, 2015 | 48.94 | 49.06 | 48.81 | 48.91 | 822,454 | +0.07(+0.14%) |
Aug 06, 2015 | 48.99 | 49.13 | 48.74 | 48.84 | 1,456,266 | -0.53(-1.07%) |
Aug 05, 2015 | 49.60 | 49.71 | 49.28 | 49.37 | 1,190,068 | +0.17(+0.34%) |
Aug 04, 2015 | 49.35 | 49.49 | 49.07 | 49.20 | 1,545,695 | +0.23(+0.46%) |
Aug 03, 2015 | 49.18 | 49.19 | 48.84 | 48.97 | 3,578,408 | -0.77(-1.55%) |
Jul 31, 2015 | 49.91 | 50.05 | 49.63 | 49.75 | 1,166,853 | +0.22(+0.44%) |
Jul 30, 2015 | 49.53 | 49.58 | 49.28 | 49.53 | 694,273 | -0.49(-0.97%) |
Jul 29, 2015 | 49.51 | 50.12 | 49.49 | 50.02 | 1,683,963 | +0.38(+0.76%) |
Jul 28, 2015 | 49.44 | 49.69 | 49.22 | 49.64 | 922,154 | +0.62(+1.27%) |
Jul 27, 2015 | 49.03 | 49.26 | 48.85 | 49.02 | 3,674,180 | -1.08(-2.16%) |
Jul 24, 2015 | 50.40 | 50.44 | 49.92 | 50.10 | 1,473,937 | -0.63(-1.24%) |
Jul 23, 2015 | 50.91 | 51.02 | 50.64 | 50.73 | 1,717,616 | -0.21(-0.41%) |
Jul 22, 2015 | 51.11 | 51.14 | 50.89 | 50.94 | 1,316,997 | -0.51(-1.00%) |
Jul 21, 2015 | 51.56 | 51.75 | 51.41 | 51.45 | 863,601 | +0.05(+0.10%) |
Jul 20, 2015 | 51.38 | 51.56 | 51.18 | 51.40 | 711,810 | -0.32(-0.62%) |
Jul 17, 2015 | 51.91 | 51.91 | 51.64 | 51.72 | 509,343 | +0.08(+0.15%) |
Jul 16, 2015 | 51.37 | 51.70 | 51.33 | 51.64 | 1,151,914 | +0.68(+1.33%) |
Jul 15, 2015 | 51.20 | 51.30 | 50.91 | 50.96 | 837,020 | -0.60(-1.16%) |
Jul 14, 2015 | 51.27 | 51.61 | 51.26 | 51.56 | 837,709 | -0.10(-0.20%) |
Jul 13, 2015 | 52.04 | 52.15 | 51.54 | 51.66 | 3,209,126 | +0.36(+0.70%) |
Jul 10, 2015 | 51.22 | 51.37 | 50.91 | 51.30 | 2,631,648 | +1.28(+2.55%) |
Jul 09, 2015 | 50.41 | 50.57 | 50.01 | 50.02 | 2,085,118 | +1.23(+2.51%) |
Jul 08, 2015 | 49.33 | 49.49 | 48.75 | 48.80 | 5,756,089 | -2.09(-4.11%) |
Jul 07, 2015 | 50.61 | 50.93 | 50.09 | 50.89 | 4,193,532 | -0.86(-1.65%) |
Jul 06, 2015 | 51.65 | 52.16 | 51.59 | 51.74 | 2,211,254 | -1.54(-2.88%) |
Jul 02, 2015 | 53.35 | 53.28 | 53.28 | 53.28 | 705,328 | +0.16(+0.30%) |
Jul 01, 2015 | 53.23 | 53.36 | 52.95 | 53.12 | 611,903 | +0.24(+0.46%) |
Jun 30, 2015 | 53.30 | 53.38 | 52.82 | 52.88 | 2,453,507 | +0.59(+1.12%) |
Jun 29, 2015 | 52.68 | 52.84 | 52.26 | 52.29 | 774,511 | -1.20(-2.24%) |
Jun 26, 2015 | 53.69 | 53.78 | 53.46 | 53.49 | 478,524 | -0.65(-1.19%) |
Jun 25, 2015 | 54.41 | 54.47 | 54.11 | 54.14 | 336,186 | -0.21(-0.38%) |
Jun 24, 2015 | 54.60 | 54.76 | 54.34 | 54.34 | 1,833,219 | -0.39(-0.72%) |
Jun 23, 2015 | 54.52 | 54.75 | 54.51 | 54.73 | 2,350,905 | +0.60(+1.11%) |
Jun 22, 2015 | 54.12 | 54.32 | 54.06 | 54.13 | 557,257 | +0.64(+1.20%) |
Jun 19, 2015 | 53.62 | 53.75 | 53.48 | 53.49 | 901,732 | -0.28(-0.51%) |
Jun 18, 2015 | 53.62 | 53.90 | 53.42 | 53.77 | 946,810 | +0.42(+0.78%) |
Jun 17, 2015 | 53.16 | 53.55 | 52.87 | 53.35 | 1,326,607 | +0.42(+0.79%) |
Jun 16, 2015 | 52.77 | 53.04 | 52.77 | 52.93 | 2,649,131 | -0.23(-0.42%) |
Jun 15, 2015 | 53.04 | 53.27 | 53.04 | 53.16 | 969,599 | -0.78(-1.44%) |
Jun 12, 2015 | 53.89 | 54.04 | 53.77 | 53.93 | 2,447,318 | +0.17(+0.31%) |
Jun 11, 2015 | 53.99 | 53.99 | 53.67 | 53.77 | 752,469 | -0.03(-0.06%) |
Jun 10, 2015 | 53.37 | 53.90 | 53.37 | 53.80 | 831,757 | +0.39(+0.73%) |
Jun 09, 2015 | 53.52 | 53.58 | 53.33 | 53.41 | 891,150 | -0.58(-1.07%) |
Jun 08, 2015 | 54.08 | 54.12 | 53.92 | 53.98 | 638,824 | -0.09(-0.17%) |
Jun 05, 2015 | 53.93 | 54.25 | 53.85 | 54.07 | 730,594 | -0.34(-0.63%) |
Jun 04, 2015 | 54.68 | 54.74 | 54.36 | 54.42 | 691,149 | -0.63(-1.14%) |
Jun 03, 2015 | 55.03 | 55.13 | 54.83 | 55.04 | 674,840 | +0.05(+0.09%) |
Jun 02, 2015 | 54.85 | 55.14 | 54.72 | 54.99 | 519,565 | -0.15(-0.27%) |
Jun 01, 2015 | 55.09 | 55.34 | 54.93 | 55.14 | 1,043,042 | +0.07(+0.12%) |
May 29, 2015 | 55.29 | 55.53 | 55.03 | 55.08 | 3,141,220 | -0.48(-0.87%) |
May 28, 2015 | 55.31 | 55.74 | 55.31 | 55.56 | 4,179,038 | -0.94(-1.67%) |
May 27, 2015 | 56.24 | 56.54 | 56.17 | 56.50 | 1,835,933 | -0.13(-0.22%) |
May 26, 2015 | 57.07 | 57.07 | 56.49 | 56.63 | 722,250 | -0.44(-0.77%) |
May 22, 2015 | 57.00 | 57.07 | 57.07 | 57.07 | 1,462,889 | +0.62(+1.09%) |
May 21, 2015 | 56.29 | 56.50 | 56.17 | 56.45 | 1,901,820 | -0.07(-0.13%) |
May 20, 2015 | 56.53 | 56.65 | 56.28 | 56.53 | 2,599,183 | -0.09(-0.15%) |
May 19, 2015 | 56.59 | 56.66 | 56.49 | 56.61 | 1,030,519 | +0.37(+0.66%) |
May 18, 2015 | 56.44 | 56.44 | 56.24 | 56.24 | 1,664,697 | -0.48(-0.84%) |
May 15, 2015 | 56.32 | 56.72 | 56.25 | 56.72 | 1,378,717 | +0.47(+0.83%) |
May 14, 2015 | 56.10 | 56.30 | 55.98 | 56.25 | 582,339 | +0.45(+0.81%) |
May 13, 2015 | 55.95 | 56.09 | 55.76 | 55.80 | 1,634,617 | +0.09(+0.16%) |
May 12, 2015 | 55.58 | 55.80 | 55.43 | 55.71 | 1,151,421 | -0.23(-0.41%) |
May 11, 2015 | 56.24 | 56.46 | 55.92 | 55.93 | 951,856 | -0.55(-0.97%) |
May 08, 2015 | 56.34 | 56.66 | 56.34 | 56.48 | 2,713,366 | +0.67(+1.20%) |
May 07, 2015 | 55.57 | 55.83 | 55.44 | 55.81 | 1,839,369 | -0.19(-0.34%) |
May 06, 2015 | 56.52 | 56.64 | 55.89 | 56.00 | 1,766,573 | -0.70(-1.24%) |
May 05, 2015 | 57.09 | 57.18 | 56.63 | 56.70 | 1,425,360 | -0.93(-1.62%) |
May 04, 2015 | 57.29 | 57.70 | 57.22 | 57.64 | 563,043 | +0.49(+0.86%) |
May 01, 2015 | 56.99 | 57.25 | 56.83 | 57.14 | 790,486 | +0.33(+0.59%) |
Apr 30, 2015 | 57.08 | 57.20 | 56.78 | 56.81 | 1,044,748 | -0.75(-1.30%) |
Apr 29, 2015 | 57.56 | 57.72 | 57.36 | 57.56 | 1,391,785 | -0.69(-1.18%) |
Apr 28, 2015 | 58.24 | 58.31 | 57.97 | 58.25 | 1,733,029 | -0.03(-0.05%) |
Apr 27, 2015 | 58.29 | 58.34 | 58.12 | 58.28 | 1,184,397 | +0.30(+0.53%) |
Apr 24, 2015 | 58.14 | 58.14 | 57.93 | 57.97 | 934,225 | +0.07(+0.12%) |
Apr 23, 2015 | 57.67 | 58.02 | 57.49 | 57.90 | 1,736,825 | +0.24(+0.42%) |
Apr 22, 2015 | 57.61 | 57.69 | 57.39 | 57.66 | 1,166,839 | +0.58(+1.02%) |
Apr 21, 2015 | 57.22 | 57.33 | 57.04 | 57.08 | 1,341,983 | +0.40(+0.71%) |
Apr 20, 2015 | 56.59 | 56.80 | 56.44 | 56.68 | 870,395 | +0.08(+0.15%) |
Apr 17, 2015 | 56.40 | 56.69 | 56.18 | 56.59 | 2,000,265 | -0.98(-1.71%) |
Apr 16, 2015 | 57.28 | 57.78 | 57.17 | 57.58 | 2,379,872 | +0.48(+0.85%) |
Apr 15, 2015 | 56.82 | 57.12 | 56.79 | 57.09 | 1,526,477 | +0.14(+0.25%) |
Apr 14, 2015 | 56.91 | 57.09 | 56.71 | 56.95 | 1,634,845 | -0.03(-0.06%) |
Apr 13, 2015 | 57.23 | 57.44 | 56.94 | 56.99 | 1,849,458 | -0.02(-0.04%) |
Apr 10, 2015 | 56.83 | 57.08 | 56.67 | 57.01 | 941,128 | -0.01(-0.01%) |
Apr 09, 2015 | 56.51 | 57.17 | 56.51 | 57.02 | 2,066,369 | +0.97(+1.73%) |
Apr 08, 2015 | 56.06 | 56.24 | 55.82 | 56.05 | 1,779,926 | +1.32(+2.41%) |
Apr 07, 2015 | 54.88 | 54.99 | 54.73 | 54.73 | 614,873 | -0.18(-0.32%) |
Apr 06, 2015 | 54.73 | 55.16 | 54.68 | 54.91 | 1,365,427 | +0.44(+0.81%) |
Apr 02, 2015 | 54.16 | 54.47 | 54.47 | 54.47 | 804,337 | +0.57(+1.05%) |
Apr 01, 2015 | 53.72 | 53.92 | 53.62 | 53.90 | 1,445,921 | +0.52(+0.97%) |
Mar 31, 2015 | 53.33 | 53.48 | 53.19 | 53.38 | 502,328 | -0.27(-0.50%) |
Mar 30, 2015 | 53.40 | 53.72 | 53.20 | 53.65 | 654,726 | +0.87(+1.64%) |
Mar 27, 2015 | 52.67 | 52.88 | 52.62 | 52.78 | 661,709 | +0.25(+0.48%) |
Mar 26, 2015 | 52.59 | 52.65 | 52.32 | 52.53 | 662,554 | -0.09(-0.17%) |
Mar 25, 2015 | 53.18 | 53.30 | 52.62 | 52.62 | 725,658 | -0.63(-1.19%) |
Mar 24, 2015 | 53.17 | 53.27 | 53.10 | 53.26 | 2,130,037 | +0.07(+0.13%) |
Mar 23, 2015 | 53.37 | 53.37 | 53.03 | 53.19 | 1,130,189 | +0.01(+0.02%) |
Mar 20, 2015 | 52.97 | 53.29 | 52.97 | 53.18 | 1,927,095 | +0.38(+0.71%) |
Mar 19, 2015 | 52.87 | 52.87 | 52.56 | 52.81 | 2,382,622 | -0.29(-0.55%) |
Mar 18, 2015 | 52.18 | 53.29 | 52.02 | 53.10 | 1,188,329 | +0.89(+1.71%) |
Mar 17, 2015 | 51.85 | 52.24 | 51.77 | 52.21 | 1,376,795 | +0.28(+0.54%) |
Mar 16, 2015 | 51.66 | 51.98 | 51.65 | 51.93 | 943,900 | +0.65(+1.26%) |
Mar 13, 2015 | 51.47 | 51.47 | 51.11 | 51.28 | 1,640,773 | -0.48(-0.92%) |
Mar 12, 2015 | 51.80 | 51.96 | 51.71 | 51.76 | 1,229,403 | +0.43(+0.83%) |
Mar 11, 2015 | 51.20 | 51.37 | 51.17 | 51.33 | 1,158,911 | +0.29(+0.57%) |
Mar 10, 2015 | 51.29 | 51.40 | 51.03 | 51.04 | 891,530 | -1.06(-2.03%) |
Mar 09, 2015 | 52.21 | 52.24 | 52.06 | 52.10 | 623,977 | -0.05(-0.10%) |
Mar 06, 2015 | 52.52 | 52.57 | 51.98 | 52.15 | 1,469,077 | -0.49(-0.93%) |
Mar 05, 2015 | 52.77 | 52.79 | 52.55 | 52.64 | 752,290 | -0.13(-0.25%) |
Mar 04, 2015 | 52.62 | 53.13 | 52.56 | 52.77 | 916,558 | -0.36(-0.68%) |
Mar 03, 2015 | 53.29 | 53.30 | 53.09 | 53.13 | 864,884 | -0.33(-0.61%) |
Mar 02, 2015 | 53.35 | 53.48 | 53.20 | 53.46 | 1,631,795 | +0.22(+0.41%) |
Feb 27, 2015 | 53.35 | 53.47 | 53.23 | 53.24 | 983,676 | -0.09(-0.16%) |
Feb 26, 2015 | 53.47 | 53.49 | 53.24 | 53.33 | 727,210 | +0.15(+0.27%) |
Feb 25, 2015 | 53.28 | 53.34 | 53.18 | 53.18 | 4,410,603 | -0.09(-0.17%) |
Feb 24, 2015 | 53.02 | 53.39 | 52.78 | 53.27 | 4,142,281 | +0.55(+1.04%) |
Feb 23, 2015 | 52.80 | 52.97 | 52.62 | 52.72 | 584,600 | -0.38(-0.71%) |
Feb 20, 2015 | 52.84 | 53.17 | 52.66 | 53.10 | 1,300,429 | +0.26(+0.49%) |
Feb 19, 2015 | 52.90 | 53.02 | 52.72 | 52.84 | 512,581 | -0.14(-0.27%) |
Feb 18, 2015 | 52.91 | 53.06 | 52.68 | 52.98 | 438,236 | +0.01(+0.02%) |
Feb 17, 2015 | 53.07 | 53.10 | 52.78 | 52.97 | 885,159 | -0.13(-0.24%) |
Feb 13, 2015 | 52.92 | 53.10 | 53.10 | 53.10 | 1,679,529 | +0.41(+0.78%) |
Feb 12, 2015 | 52.45 | 52.73 | 52.38 | 52.69 | 1,239,184 | +0.63(+1.20%) |
Feb 11, 2015 | 51.96 | 52.19 | 51.85 | 52.06 | 722,542 | -0.18(-0.35%) |
Feb 10, 2015 | 52.27 | 52.35 | 52.08 | 52.25 | 616,474 | +0.10(+0.19%) |
Feb 09, 2015 | 52.26 | 52.26 | 52.06 | 52.15 | 451,981 | -0.23(-0.45%) |
Feb 06, 2015 | 52.69 | 52.69 | 52.25 | 52.38 | 1,544,447 | -0.66(-1.24%) |
Feb 05, 2015 | 52.77 | 53.07 | 52.70 | 53.04 | 894,149 | -0.03(-0.05%) |
Feb 04, 2015 | 53.38 | 53.45 | 52.92 | 53.07 | 5,877,159 | +0.07(+0.13%) |
Feb 03, 2015 | 52.69 | 53.03 | 52.47 | 53.00 | 3,999,521 | +0.52(+0.99%) |
Feb 02, 2015 | 52.28 | 52.59 | 52.10 | 52.48 | 1,381,953 | +0.84(+1.63%) |
Jan 30, 2015 | 52.08 | 52.16 | 51.61 | 51.64 | 2,158,835 | -1.10(-2.09%) |
Jan 29, 2015 | 52.72 | 52.76 | 52.29 | 52.74 | 1,152,450 | +0.12(+0.22%) |
Jan 28, 2015 | 53.11 | 53.22 | 52.54 | 52.62 | 966,591 | -0.38(-0.72%) |
Jan 27, 2015 | 52.99 | 53.15 | 52.82 | 53.01 | 1,524,285 | -0.38(-0.70%) |
Jan 26, 2015 | 53.28 | 53.45 | 53.09 | 53.38 | 1,421,266 | +0.14(+0.27%) |
Jan 23, 2015 | 53.27 | 53.42 | 53.22 | 53.24 | 1,044,161 | -0.06(-0.11%) |
Jan 22, 2015 | 52.78 | 53.40 | 52.52 | 53.30 | 4,127,586 | +0.69(+1.32%) |
Jan 21, 2015 | 52.20 | 52.61 | 52.06 | 52.61 | 3,108,929 | +0.93(+1.79%) |
Jan 20, 2015 | 51.56 | 51.75 | 51.53 | 51.68 | 1,450,128 | -0.18(-0.34%) |
Jan 16, 2015 | 51.31 | 51.88 | 51.28 | 51.86 | 1,408,428 | +0.18(+0.34%) |
Jan 15, 2015 | 51.93 | 52.08 | 51.66 | 51.68 | 2,648,187 | +0.44(+0.86%) |
Jan 14, 2015 | 51.18 | 51.29 | 50.85 | 51.24 | 2,202,407 | -0.26(-0.50%) |
Jan 13, 2015 | 51.68 | 51.91 | 51.17 | 51.50 | 928,366 | +0.47(+0.92%) |
Jan 12, 2015 | 51.21 | 51.36 | 50.97 | 51.03 | 820,498 | -0.15(-0.29%) |
Jan 09, 2015 | 51.29 | 51.39 | 51.02 | 51.18 | 3,087,995 | -0.03(-0.07%) |
Jan 08, 2015 | 50.85 | 51.32 | 50.81 | 51.21 | 2,461,294 | +0.87(+1.72%) |
Jan 07, 2015 | 50.05 | 50.35 | 50.01 | 50.35 | 1,004,485 | +0.87(+1.75%) |
Jan 06, 2015 | 49.71 | 49.91 | 49.25 | 49.48 | 870,321 | -0.52(-1.03%) |
Jan 05, 2015 | 50.55 | 50.55 | 49.95 | 50.00 | 736,164 | -0.58(-1.14%) |