Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 38.50 | 39.09 | 38.32 | 39.03 | 2,664,516 | +0.88(+2.31%) |
Jan 28, 2016 | 39.49 | 39.60 | 37.74 | 38.15 | 2,113,706 | -0.02(-0.06%) |
Jan 27, 2016 | 37.91 | 38.83 | 37.89 | 38.17 | 2,298,743 | -0.02(-0.04%) |
Jan 26, 2016 | 37.66 | 38.39 | 37.43 | 38.19 | 2,671,024 | +0.93(+2.50%) |
Jan 25, 2016 | 38.10 | 38.31 | 37.17 | 37.26 | 4,017,742 | -0.91(-2.39%) |
Jan 22, 2016 | 38.39 | 39.03 | 37.80 | 38.17 | 5,335,370 | +0.22(+0.59%) |
Jan 21, 2016 | 36.80 | 38.34 | 36.54 | 37.95 | 6,905,378 | +1.30(+3.56%) |
Jan 20, 2016 | 36.20 | 37.06 | 35.53 | 36.65 | 5,846,804 | -0.03(-0.09%) |
Jan 19, 2016 | 36.38 | 36.94 | 35.42 | 36.68 | 5,485,705 | +0.55(+1.52%) |
Jan 15, 2016 | 35.37 | 36.13 | 36.13 | 36.13 | 4,819,189 | -0.27(-0.74%) |
Jan 14, 2016 | 36.61 | 37.00 | 35.48 | 36.40 | 4,482,270 | -0.13(-0.35%) |
Jan 13, 2016 | 37.52 | 37.84 | 36.44 | 36.53 | 3,533,394 | -0.93(-2.48%) |
Jan 12, 2016 | 37.66 | 37.78 | 36.82 | 37.46 | 3,734,604 | +0.25(+0.66%) |
Jan 11, 2016 | 36.99 | 37.60 | 36.47 | 37.21 | 4,657,304 | +0.45(+1.23%) |
Jan 08, 2016 | 38.54 | 38.56 | 36.68 | 36.76 | 5,051,164 | -1.80(-4.66%) |
Jan 07, 2016 | 37.42 | 39.39 | 37.38 | 38.55 | 9,581,405 | +0.01(+0.02%) |
Jan 06, 2016 | 38.98 | 39.20 | 37.93 | 38.55 | 5,305,919 | -1.18(-2.96%) |
Jan 05, 2016 | 39.44 | 40.22 | 38.72 | 39.72 | 6,677,229 | -0.13(-0.32%) |
Jan 04, 2016 | 39.60 | 39.91 | 38.72 | 39.85 | 5,683,965 | +0.25(+0.64%) |
Dec 31, 2015 | 39.91 | 39.60 | 39.60 | 39.60 | 3,021,160 | -0.40(-0.99%) |
Dec 30, 2015 | 40.41 | 40.77 | 39.95 | 39.99 | 2,092,113 | -0.45(-1.12%) |
Dec 29, 2015 | 40.40 | 41.16 | 40.33 | 40.45 | 3,062,228 | +0.42(+1.05%) |
Dec 28, 2015 | 40.24 | 40.65 | 39.75 | 40.02 | 2,732,934 | -0.48(-1.18%) |
Dec 24, 2015 | 40.94 | 40.50 | 40.50 | 40.50 | 1,118,846 | -0.48(-1.18%) |
Dec 23, 2015 | 40.76 | 41.22 | 40.10 | 40.99 | 3,352,882 | +0.60(+1.48%) |
Dec 22, 2015 | 39.63 | 40.64 | 39.29 | 40.39 | 4,439,985 | +0.60(+1.52%) |
Dec 21, 2015 | 40.51 | 40.68 | 39.29 | 39.79 | 4,586,545 | -0.42(-1.05%) |
Dec 18, 2015 | 40.72 | 40.97 | 39.73 | 40.21 | 7,832,861 | -0.60(-1.48%) |
Dec 17, 2015 | 43.05 | 43.05 | 40.76 | 40.81 | 7,489,657 | -2.18(-5.07%) |
Dec 16, 2015 | 43.70 | 43.88 | 42.19 | 42.99 | 6,481,653 | -0.34(-0.79%) |
Dec 15, 2015 | 43.72 | 44.05 | 43.17 | 43.33 | 5,573,522 | -0.20(-0.46%) |
Dec 14, 2015 | 44.32 | 44.77 | 43.12 | 43.53 | 6,054,514 | -0.53(-1.21%) |
Dec 11, 2015 | 44.52 | 44.75 | 43.91 | 44.06 | 4,450,778 | -1.07(-2.36%) |
Dec 10, 2015 | 45.26 | 46.05 | 45.01 | 45.13 | 3,304,869 | +0.08(+0.18%) |
Dec 09, 2015 | 44.74 | 45.98 | 44.64 | 45.05 | 4,467,972 | -0.14(-0.30%) |
Dec 08, 2015 | 44.52 | 45.92 | 44.41 | 45.18 | 5,169,651 | +0.32(+0.71%) |
Dec 07, 2015 | 45.07 | 45.07 | 43.45 | 44.87 | 8,865,255 | -0.51(-1.12%) |
Dec 04, 2015 | 45.14 | 45.82 | 44.74 | 45.37 | 6,110,735 | +0.06(+0.14%) |
Dec 03, 2015 | 45.15 | 45.49 | 44.21 | 45.31 | 6,510,043 | +0.31(+0.69%) |
Dec 02, 2015 | 45.30 | 45.88 | 44.75 | 45.00 | 4,200,724 | -0.11(-0.25%) |
Dec 01, 2015 | 44.91 | 45.29 | 44.60 | 45.11 | 4,387,502 | +0.35(+0.78%) |
Nov 30, 2015 | 45.67 | 45.84 | 44.58 | 44.76 | 6,295,607 | -1.03(-2.26%) |
Nov 27, 2015 | 45.85 | 46.15 | 45.36 | 45.80 | 1,756,239 | -0.14(-0.31%) |
Nov 25, 2015 | 45.88 | 45.94 | 45.94 | 45.94 | 2,641,377 | +0.36(+0.78%) |
Nov 24, 2015 | 44.70 | 46.32 | 44.64 | 45.58 | 4,541,465 | +0.75(+1.67%) |
Nov 23, 2015 | 44.19 | 45.51 | 44.01 | 44.83 | 5,481,193 | +0.63(+1.43%) |
Nov 20, 2015 | 44.38 | 45.01 | 44.09 | 44.20 | 3,818,810 | +0.28(+0.65%) |
Nov 19, 2015 | 43.79 | 44.23 | 43.37 | 43.91 | 3,945,163 | -0.03(-0.07%) |
Nov 18, 2015 | 43.31 | 44.03 | 42.90 | 43.95 | 4,632,924 | +0.79(+1.83%) |
Nov 17, 2015 | 43.84 | 43.90 | 42.46 | 43.16 | 4,331,354 | -0.07(-0.16%) |
Nov 16, 2015 | 42.26 | 43.44 | 41.72 | 43.23 | 8,323,572 | +0.61(+1.43%) |
Nov 13, 2015 | 39.88 | 42.92 | 39.83 | 42.62 | 30,297,722 | -7.51(-14.98%) |
Nov 12, 2015 | 49.22 | 50.95 | 49.21 | 50.13 | 8,336,101 | +0.91(+1.85%) |
Nov 11, 2015 | 49.94 | 50.20 | 48.23 | 49.22 | 5,946,555 | -1.90(-3.72%) |
Nov 10, 2015 | 49.71 | 51.21 | 49.21 | 51.13 | 3,832,840 | +1.60(+3.24%) |
Nov 09, 2015 | 51.73 | 51.74 | 49.12 | 49.52 | 5,231,662 | -2.45(-4.71%) |
Nov 06, 2015 | 52.55 | 52.91 | 51.92 | 51.97 | 2,432,161 | -0.70(-1.32%) |
Nov 05, 2015 | 52.52 | 52.90 | 51.83 | 52.67 | 2,121,654 | +0.21(+0.39%) |
Nov 04, 2015 | 53.01 | 53.10 | 52.20 | 52.46 | 1,777,210 | -0.45(-0.85%) |
Nov 03, 2015 | 52.18 | 53.13 | 52.03 | 52.91 | 2,827,494 | +1.41(+2.75%) |
Nov 02, 2015 | 51.40 | 51.73 | 50.15 | 51.50 | 2,824,406 | -0.01(-0.02%) |
Oct 30, 2015 | 51.17 | 51.84 | 50.86 | 51.50 | 1,943,285 | +0.40(+0.79%) |
Oct 29, 2015 | 51.21 | 51.21 | 50.49 | 51.10 | 1,386,509 | +0.03(+0.06%) |
Oct 28, 2015 | 51.27 | 52.02 | 50.49 | 51.07 | 2,511,123 | +0.06(+0.12%) |
Oct 27, 2015 | 51.65 | 51.65 | 50.34 | 51.01 | 2,692,796 | -0.51(-1.00%) |
Oct 26, 2015 | 51.16 | 51.60 | 50.34 | 51.52 | 2,641,548 | +0.19(+0.37%) |
Oct 23, 2015 | 53.67 | 54.24 | 51.03 | 51.33 | 3,113,562 | -2.78(-5.14%) |
Oct 22, 2015 | 53.71 | 54.35 | 53.38 | 54.11 | 1,991,208 | +0.66(+1.23%) |
Oct 21, 2015 | 54.39 | 54.92 | 53.38 | 53.46 | 2,257,817 | -0.67(-1.24%) |
Oct 20, 2015 | 53.93 | 54.64 | 53.72 | 54.13 | 1,722,558 | +0.07(+0.13%) |
Oct 19, 2015 | 53.08 | 54.09 | 52.86 | 54.06 | 1,930,678 | +0.92(+1.74%) |
Oct 16, 2015 | 53.37 | 53.64 | 52.70 | 53.13 | 1,532,920 | -0.12(-0.22%) |
Oct 15, 2015 | 53.12 | 53.28 | 51.94 | 53.25 | 2,483,883 | +0.43(+0.82%) |
Oct 14, 2015 | 54.26 | 54.52 | 52.58 | 52.82 | 3,062,200 | -1.31(-2.42%) |
Oct 13, 2015 | 54.32 | 54.76 | 53.79 | 54.13 | 1,877,534 | -0.24(-0.44%) |
Oct 12, 2015 | 54.16 | 54.54 | 53.79 | 54.36 | 1,307,307 | +0.32(+0.58%) |
Oct 09, 2015 | 54.40 | 54.76 | 53.92 | 54.05 | 1,845,702 | -0.43(-0.78%) |
Oct 08, 2015 | 53.66 | 54.62 | 53.50 | 54.47 | 2,471,533 | +0.80(+1.49%) |
Oct 07, 2015 | 54.89 | 55.05 | 53.31 | 53.68 | 3,388,621 | -0.36(-0.67%) |
Oct 06, 2015 | 54.80 | 55.38 | 53.95 | 54.04 | 3,247,025 | -0.79(-1.44%) |
Oct 05, 2015 | 55.68 | 55.81 | 54.05 | 54.83 | 5,683,780 | -0.58(-1.04%) |
Oct 02, 2015 | 53.29 | 55.47 | 52.06 | 55.40 | 6,379,067 | +2.72(+5.17%) |
Oct 01, 2015 | 52.82 | 53.03 | 52.08 | 52.68 | 2,051,810 | -0.21(-0.39%) |
Sep 30, 2015 | 52.36 | 52.94 | 52.27 | 52.89 | 1,764,616 | +0.94(+1.80%) |
Sep 29, 2015 | 52.21 | 52.37 | 51.56 | 51.95 | 2,222,167 | -0.33(-0.63%) |
Sep 28, 2015 | 53.74 | 53.84 | 52.23 | 52.28 | 1,689,820 | -1.55(-2.88%) |
Sep 25, 2015 | 54.24 | 54.53 | 53.69 | 53.83 | 1,162,514 | -0.07(-0.14%) |
Sep 24, 2015 | 53.98 | 54.20 | 53.63 | 53.91 | 1,328,855 | -0.41(-0.75%) |
Sep 23, 2015 | 54.39 | 54.67 | 53.90 | 54.31 | 1,101,687 | -0.04(-0.08%) |
Sep 22, 2015 | 54.42 | 54.76 | 54.14 | 54.36 | 958,135 | -0.50(-0.91%) |
Sep 21, 2015 | 54.80 | 55.34 | 54.42 | 54.86 | 1,204,198 | +0.40(+0.73%) |
Sep 18, 2015 | 54.24 | 55.32 | 54.16 | 54.46 | 2,517,162 | -0.35(-0.65%) |
Sep 17, 2015 | 54.94 | 55.63 | 54.62 | 54.81 | 1,412,154 | +0.01(+0.03%) |
Sep 16, 2015 | 54.26 | 54.87 | 54.05 | 54.80 | 1,613,904 | +0.35(+0.64%) |
Sep 15, 2015 | 54.62 | 55.31 | 54.42 | 54.45 | 2,507,883 | +0.48(+0.89%) |
Sep 14, 2015 | 54.12 | 54.37 | 53.80 | 53.97 | 1,179,992 | -0.31(-0.57%) |
Sep 11, 2015 | 54.15 | 54.31 | 53.52 | 54.28 | 1,802,911 | -0.12(-0.22%) |
Sep 10, 2015 | 53.86 | 54.76 | 53.80 | 54.40 | 1,690,894 | +0.42(+0.78%) |
Sep 09, 2015 | 55.29 | 55.57 | 53.91 | 53.98 | 1,843,379 | -0.91(-1.65%) |
Sep 08, 2015 | 54.56 | 54.94 | 54.28 | 54.89 | 1,369,127 | +1.12(+2.08%) |
Sep 04, 2015 | 53.78 | 53.77 | 53.77 | 53.77 | 1,233,275 | -0.41(-0.76%) |
Sep 03, 2015 | 54.05 | 54.92 | 53.91 | 54.18 | 1,275,058 | +0.41(+0.77%) |
Sep 02, 2015 | 53.32 | 53.79 | 52.99 | 53.77 | 1,320,442 | +0.91(+1.73%) |
Sep 01, 2015 | 52.85 | 53.58 | 52.58 | 52.85 | 1,935,784 | -0.90(-1.67%) |
Aug 31, 2015 | 53.90 | 54.41 | 53.53 | 53.75 | 1,770,560 | -0.35(-0.65%) |
Aug 28, 2015 | 54.11 | 54.30 | 53.81 | 54.11 | 1,577,574 | +0.03(+0.05%) |
Aug 27, 2015 | 54.48 | 54.83 | 53.24 | 54.08 | 2,713,216 | -0.08(-0.15%) |
Aug 26, 2015 | 53.44 | 54.17 | 52.43 | 54.16 | 2,175,114 | +1.81(+3.46%) |
Aug 25, 2015 | 54.25 | 54.25 | 52.33 | 52.35 | 2,145,809 | -0.57(-1.08%) |
Aug 24, 2015 | 53.66 | 54.47 | 51.88 | 52.92 | 3,276,137 | -2.26(-4.10%) |
Aug 21, 2015 | 56.63 | 57.00 | 55.17 | 55.18 | 1,881,505 | -1.86(-3.26%) |
Aug 20, 2015 | 57.20 | 57.61 | 56.87 | 57.03 | 1,437,599 | -0.72(-1.25%) |
Aug 19, 2015 | 57.57 | 58.26 | 57.35 | 57.75 | 1,485,612 | -0.01(-0.01%) |
Aug 18, 2015 | 58.04 | 58.24 | 57.37 | 57.76 | 1,582,978 | -0.24(-0.42%) |
Aug 17, 2015 | 57.45 | 58.04 | 57.22 | 58.00 | 2,751,723 | +0.67(+1.16%) |
Aug 14, 2015 | 57.68 | 58.69 | 56.79 | 57.34 | 8,842,620 | +2.36(+4.28%) |
Aug 13, 2015 | 54.80 | 55.48 | 54.72 | 54.98 | 5,561,009 | -0.43(-0.78%) |
Aug 12, 2015 | 55.38 | 55.65 | 54.20 | 55.41 | 2,402,078 | -0.54(-0.96%) |
Aug 11, 2015 | 55.49 | 56.59 | 55.23 | 55.95 | 2,315,262 | +0.18(+0.33%) |
Aug 10, 2015 | 55.34 | 56.08 | 55.21 | 55.77 | 1,553,833 | +0.79(+1.44%) |
Aug 07, 2015 | 54.68 | 55.05 | 54.47 | 54.97 | 1,514,976 | +0.32(+0.58%) |
Aug 06, 2015 | 55.38 | 55.41 | 54.23 | 54.66 | 1,988,941 | -0.76(-1.36%) |
Aug 05, 2015 | 56.20 | 56.93 | 55.37 | 55.41 | 3,145,152 | -0.55(-0.98%) |
Aug 04, 2015 | 55.83 | 56.10 | 55.58 | 55.96 | 1,330,616 | +0.25(+0.45%) |
Aug 03, 2015 | 55.93 | 56.07 | 55.44 | 55.71 | 785,506 | -0.29(-0.51%) |
Jul 31, 2015 | 56.31 | 56.37 | 55.95 | 56.00 | 1,889,502 | -0.02(-0.04%) |
Jul 30, 2015 | 55.93 | 56.31 | 55.84 | 56.02 | 1,387,299 | +0.03(+0.05%) |
Jul 29, 2015 | 56.09 | 56.29 | 55.86 | 55.99 | 1,861,840 | +0.01(+0.01%) |
Jul 28, 2015 | 56.86 | 56.86 | 55.94 | 55.99 | 2,068,694 | -0.76(-1.34%) |
Jul 27, 2015 | 56.48 | 56.81 | 56.16 | 56.75 | 1,548,824 | +0.10(+0.17%) |
Jul 24, 2015 | 57.39 | 57.52 | 56.63 | 56.65 | 1,343,665 | -0.60(-1.05%) |
Jul 23, 2015 | 57.97 | 58.14 | 57.22 | 57.26 | 1,069,708 | -0.71(-1.23%) |
Jul 22, 2015 | 57.52 | 58.41 | 57.44 | 57.97 | 1,362,896 | +0.52(+0.91%) |
Jul 21, 2015 | 57.85 | 58.29 | 57.42 | 57.45 | 1,636,079 | -0.45(-0.79%) |
Jul 20, 2015 | 57.92 | 58.29 | 57.73 | 57.90 | 990,347 | +0.18(+0.31%) |
Jul 17, 2015 | 58.16 | 58.16 | 57.64 | 57.72 | 1,011,597 | -0.63(-1.08%) |
Jul 16, 2015 | 57.74 | 58.88 | 57.49 | 58.36 | 2,130,663 | +0.64(+1.11%) |
Jul 15, 2015 | 57.21 | 58.11 | 57.03 | 57.72 | 1,710,218 | +0.47(+0.82%) |
Jul 14, 2015 | 57.31 | 57.48 | 57.02 | 57.25 | 1,122,436 | -0.01(-0.03%) |
Jul 13, 2015 | 57.15 | 57.56 | 57.03 | 57.26 | 1,194,880 | +0.48(+0.84%) |
Jul 10, 2015 | 56.85 | 56.87 | 56.34 | 56.79 | 1,140,960 | +0.67(+1.19%) |
Jul 09, 2015 | 56.68 | 56.68 | 55.92 | 56.12 | 1,966,925 | +0.09(+0.16%) |
Jul 08, 2015 | 57.37 | 57.37 | 55.92 | 56.03 | 2,287,098 | -1.18(-2.07%) |
Jul 07, 2015 | 55.44 | 57.26 | 55.08 | 57.21 | 2,980,458 | +1.97(+3.56%) |
Jul 06, 2015 | 54.69 | 55.53 | 54.65 | 55.24 | 1,207,666 | +0.12(+0.21%) |
Jul 02, 2015 | 55.27 | 55.13 | 55.13 | 55.13 | 896,640 | -0.13(-0.24%) |
Jul 01, 2015 | 55.05 | 55.28 | 54.69 | 55.26 | 899,082 | +0.59(+1.07%) |
Jun 30, 2015 | 55.04 | 55.09 | 54.32 | 54.67 | 1,599,733 | +0.15(+0.27%) |
Jun 29, 2015 | 55.35 | 55.60 | 54.49 | 54.53 | 2,182,343 | -1.39(-2.49%) |
Jun 26, 2015 | 55.28 | 56.04 | 55.28 | 55.92 | 1,143,648 | +0.57(+1.02%) |
Jun 25, 2015 | 55.88 | 56.12 | 55.27 | 55.35 | 1,161,739 | -0.32(-0.58%) |
Jun 24, 2015 | 55.74 | 56.09 | 55.64 | 55.68 | 1,448,487 | -0.11(-0.20%) |
Jun 23, 2015 | 55.55 | 56.15 | 55.37 | 55.79 | 1,299,263 | +0.43(+0.77%) |
Jun 22, 2015 | 55.46 | 55.76 | 55.25 | 55.36 | 964,834 | +0.16(+0.29%) |
Jun 19, 2015 | 55.24 | 55.71 | 55.04 | 55.20 | 1,709,989 | -0.24(-0.44%) |
Jun 18, 2015 | 55.19 | 55.55 | 55.07 | 55.44 | 1,587,642 | +0.32(+0.57%) |
Jun 17, 2015 | 54.19 | 55.39 | 54.16 | 55.13 | 2,324,200 | +1.29(+2.40%) |
Jun 16, 2015 | 53.63 | 53.97 | 53.63 | 53.84 | 945,393 | +0.15(+0.29%) |
Jun 15, 2015 | 53.89 | 54.15 | 53.46 | 53.68 | 1,130,065 | -0.61(-1.12%) |
Jun 12, 2015 | 53.83 | 54.38 | 53.66 | 54.29 | 1,266,778 | +0.26(+0.49%) |
Jun 11, 2015 | 54.12 | 54.62 | 53.99 | 54.03 | 1,056,593 | +0.01(+0.01%) |
Jun 10, 2015 | 54.02 | 54.11 | 53.73 | 54.02 | 882,384 | +0.33(+0.62%) |
Jun 09, 2015 | 53.87 | 54.10 | 53.51 | 53.69 | 1,232,495 | -0.17(-0.31%) |
Jun 08, 2015 | 53.94 | 54.28 | 53.75 | 53.86 | 1,172,785 | -0.14(-0.26%) |
Jun 05, 2015 | 53.75 | 54.19 | 53.57 | 54.00 | 1,423,490 | +0.19(+0.35%) |
Jun 04, 2015 | 53.38 | 54.39 | 52.84 | 53.81 | 1,815,617 | -0.70(-1.29%) |
Jun 03, 2015 | 54.00 | 54.68 | 53.95 | 54.51 | 1,281,607 | +0.53(+0.98%) |
Jun 02, 2015 | 53.60 | 54.81 | 53.60 | 53.98 | 2,357,790 | +0.23(+0.42%) |
Jun 01, 2015 | 53.31 | 54.20 | 53.31 | 53.75 | 1,902,897 | +0.45(+0.84%) |
May 29, 2015 | 53.95 | 54.10 | 53.21 | 53.31 | 2,058,809 | -0.73(-1.34%) |
May 28, 2015 | 54.39 | 54.55 | 53.88 | 54.03 | 1,658,330 | -0.26(-0.47%) |
May 27, 2015 | 54.34 | 54.55 | 53.86 | 54.29 | 1,661,127 | -0.03(-0.05%) |
May 26, 2015 | 55.15 | 56.07 | 54.25 | 54.32 | 2,807,608 | -0.61(-1.12%) |
May 22, 2015 | 55.01 | 54.93 | 54.93 | 54.93 | 1,470,692 | -0.07(-0.13%) |
May 21, 2015 | 54.38 | 55.13 | 54.17 | 55.01 | 1,519,634 | +0.45(+0.83%) |
May 20, 2015 | 54.43 | 54.70 | 54.14 | 54.55 | 1,526,768 | +0.18(+0.32%) |
May 19, 2015 | 54.93 | 55.04 | 54.29 | 54.38 | 1,793,606 | -0.50(-0.92%) |
May 18, 2015 | 54.69 | 54.92 | 54.28 | 54.88 | 2,173,024 | +0.26(+0.48%) |
May 15, 2015 | 54.47 | 55.01 | 53.70 | 54.62 | 5,280,508 | +0.47(+0.88%) |
May 14, 2015 | 55.39 | 55.43 | 53.94 | 54.14 | 4,826,417 | -1.48(-2.65%) |
May 13, 2015 | 56.04 | 56.26 | 55.31 | 55.62 | 1,586,254 | -0.56(-1.00%) |
May 12, 2015 | 55.87 | 56.51 | 55.76 | 56.18 | 1,452,005 | -0.02(-0.04%) |
May 11, 2015 | 56.36 | 56.55 | 56.18 | 56.20 | 1,250,129 | -0.22(-0.39%) |
May 08, 2015 | 56.54 | 56.98 | 56.25 | 56.42 | 1,586,386 | +0.36(+0.64%) |
May 07, 2015 | 55.20 | 56.28 | 55.10 | 56.06 | 1,891,269 | +0.98(+1.78%) |
May 06, 2015 | 55.18 | 55.41 | 54.49 | 55.09 | 1,584,933 | +0.01(+0.01%) |
May 05, 2015 | 55.48 | 55.77 | 55.01 | 55.08 | 1,376,956 | -0.45(-0.80%) |
May 04, 2015 | 55.69 | 55.74 | 55.31 | 55.52 | 1,729,671 | -0.04(-0.08%) |
May 01, 2015 | 55.08 | 55.66 | 55.08 | 55.57 | 2,352,417 | +0.39(+0.71%) |
Apr 30, 2015 | 55.71 | 55.88 | 54.96 | 55.17 | 2,540,560 | -0.77(-1.38%) |
Apr 29, 2015 | 56.34 | 56.49 | 55.65 | 55.95 | 1,561,793 | -0.53(-0.93%) |
Apr 28, 2015 | 56.04 | 56.71 | 55.55 | 56.47 | 1,568,472 | +0.16(+0.29%) |
Apr 27, 2015 | 57.32 | 57.64 | 56.28 | 56.31 | 1,264,543 | -0.76(-1.33%) |
Apr 24, 2015 | 57.44 | 57.44 | 57.02 | 57.07 | 807,561 | -0.24(-0.42%) |
Apr 23, 2015 | 56.96 | 57.55 | 56.93 | 57.31 | 917,531 | +0.35(+0.62%) |
Apr 22, 2015 | 56.57 | 56.98 | 56.25 | 56.96 | 1,086,289 | +0.29(+0.52%) |
Apr 21, 2015 | 56.12 | 56.82 | 56.12 | 56.67 | 1,394,500 | +0.66(+1.19%) |
Apr 20, 2015 | 56.14 | 56.15 | 55.68 | 56.01 | 1,443,585 | +0.20(+0.35%) |
Apr 17, 2015 | 56.92 | 57.04 | 55.74 | 55.81 | 2,858,311 | -1.51(-2.64%) |
Apr 16, 2015 | 57.02 | 57.46 | 56.82 | 57.32 | 1,425,584 | +0.25(+0.43%) |
Apr 15, 2015 | 58.03 | 58.37 | 57.01 | 57.07 | 1,458,395 | -0.75(-1.30%) |
Apr 14, 2015 | 58.28 | 58.45 | 57.49 | 57.82 | 1,200,440 | -0.63(-1.07%) |
Apr 13, 2015 | 58.42 | 59.01 | 58.20 | 58.45 | 1,055,181 | -0.14(-0.24%) |
Apr 10, 2015 | 58.55 | 59.00 | 58.37 | 58.59 | 841,052 | +0.17(+0.29%) |
Apr 09, 2015 | 58.88 | 59.09 | 58.18 | 58.42 | 1,420,471 | -0.36(-0.61%) |
Apr 08, 2015 | 58.41 | 58.99 | 58.23 | 58.78 | 1,695,356 | +0.47(+0.80%) |
Apr 07, 2015 | 58.61 | 58.97 | 58.28 | 58.31 | 750,592 | -0.31(-0.54%) |
Apr 06, 2015 | 58.16 | 59.00 | 57.87 | 58.63 | 1,352,280 | +0.24(+0.41%) |
Apr 02, 2015 | 58.09 | 58.39 | 58.39 | 58.39 | 1,513,283 | +0.30(+0.52%) |
Apr 01, 2015 | 58.58 | 58.60 | 57.73 | 58.09 | 1,383,464 | -0.56(-0.96%) |
Mar 31, 2015 | 58.20 | 59.40 | 58.07 | 58.65 | 1,600,937 | +0.22(+0.37%) |
Mar 30, 2015 | 58.37 | 58.81 | 58.17 | 58.43 | 1,441,271 | +0.21(+0.36%) |
Mar 27, 2015 | 57.64 | 58.50 | 57.49 | 58.22 | 926,616 | +0.43(+0.75%) |
Mar 26, 2015 | 58.09 | 58.21 | 57.46 | 57.79 | 1,509,954 | -0.53(-0.91%) |
Mar 25, 2015 | 59.52 | 59.58 | 58.31 | 58.32 | 1,343,305 | -1.29(-2.16%) |
Mar 24, 2015 | 59.72 | 60.12 | 59.58 | 59.61 | 991,992 | -0.26(-0.44%) |
Mar 23, 2015 | 59.88 | 60.72 | 59.56 | 59.87 | 1,381,745 | -0.24(-0.40%) |
Mar 20, 2015 | 59.35 | 60.18 | 59.26 | 60.11 | 1,593,651 | +0.82(+1.38%) |
Mar 19, 2015 | 58.82 | 59.36 | 58.64 | 59.29 | 1,048,298 | +0.52(+0.88%) |
Mar 18, 2015 | 58.60 | 58.99 | 57.82 | 58.77 | 1,313,355 | +0.20(+0.35%) |
Mar 17, 2015 | 58.42 | 58.78 | 58.26 | 58.57 | 996,225 | -0.01(-0.02%) |
Mar 16, 2015 | 58.78 | 59.04 | 58.03 | 58.58 | 2,205,297 | -0.09(-0.16%) |
Mar 13, 2015 | 58.60 | 58.82 | 58.19 | 58.68 | 818,772 | +0.06(+0.10%) |
Mar 12, 2015 | 58.05 | 58.72 | 58.01 | 58.62 | 1,061,070 | +0.74(+1.27%) |
Mar 11, 2015 | 58.01 | 58.34 | 57.83 | 57.88 | 912,420 | -0.12(-0.21%) |
Mar 10, 2015 | 58.44 | 58.61 | 57.84 | 58.01 | 1,598,668 | -0.66(-1.12%) |
Mar 09, 2015 | 59.01 | 59.01 | 58.42 | 58.66 | 1,315,043 | -0.38(-0.64%) |
Mar 06, 2015 | 58.47 | 59.53 | 58.44 | 59.04 | 1,912,244 | +0.15(+0.26%) |
Mar 05, 2015 | 58.42 | 59.50 | 58.23 | 58.89 | 2,086,551 | +0.51(+0.88%) |
Mar 04, 2015 | 58.06 | 58.51 | 57.69 | 58.38 | 1,593,766 | -0.01(-0.03%) |
Mar 03, 2015 | 58.97 | 59.07 | 58.22 | 58.39 | 1,084,431 | -0.52(-0.88%) |
Mar 02, 2015 | 58.78 | 59.07 | 58.34 | 58.91 | 1,645,220 | +0.18(+0.31%) |
Feb 27, 2015 | 59.19 | 59.67 | 58.67 | 58.73 | 1,811,708 | -0.31(-0.52%) |
Feb 26, 2015 | 59.24 | 59.46 | 58.91 | 59.04 | 1,345,207 | -0.25(-0.42%) |
Feb 25, 2015 | 58.77 | 59.58 | 58.42 | 59.28 | 2,061,699 | +0.73(+1.25%) |
Feb 24, 2015 | 58.83 | 59.23 | 58.35 | 58.55 | 1,710,710 | -0.40(-0.68%) |
Feb 23, 2015 | 59.39 | 59.39 | 58.62 | 58.95 | 2,820,212 | -0.46(-0.77%) |
Feb 20, 2015 | 56.45 | 59.44 | 56.43 | 59.41 | 9,410,346 | +3.34(+5.96%) |
Feb 19, 2015 | 56.90 | 57.15 | 55.84 | 56.07 | 5,355,826 | -0.66(-1.17%) |
Feb 18, 2015 | 57.26 | 57.65 | 56.38 | 56.73 | 2,861,180 | -0.62(-1.08%) |
Feb 17, 2015 | 56.88 | 57.73 | 56.82 | 57.35 | 2,066,713 | -0.37(-0.64%) |
Feb 13, 2015 | 57.81 | 57.72 | 57.72 | 57.72 | 974,346 | +0.03(+0.05%) |
Feb 12, 2015 | 57.60 | 57.76 | 57.12 | 57.69 | 1,249,524 | +0.25(+0.43%) |
Feb 11, 2015 | 57.78 | 57.97 | 57.22 | 57.44 | 1,476,422 | -0.17(-0.29%) |
Feb 10, 2015 | 57.41 | 57.70 | 57.22 | 57.61 | 1,371,845 | +0.54(+0.94%) |
Feb 09, 2015 | 56.62 | 57.21 | 56.62 | 57.07 | 1,418,334 | +0.01(+0.03%) |
Feb 06, 2015 | 57.46 | 57.60 | 56.80 | 57.06 | 1,107,224 | -0.19(-0.33%) |
Feb 05, 2015 | 57.46 | 57.92 | 57.06 | 57.25 | 1,299,529 | -0.10(-0.18%) |
Feb 04, 2015 | 57.06 | 57.58 | 56.79 | 57.35 | 1,662,902 | +0.01(+0.01%) |
Feb 03, 2015 | 56.00 | 57.36 | 55.83 | 57.34 | 1,873,746 | +1.69(+3.03%) |