Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 55.27 | 56.97 | 55.27 | 56.93 | 250,683 | +1.75(+3.17%) |
Jan 28, 2016 | 55.48 | 56.26 | 54.30 | 55.18 | 197,870 | +0.07(+0.13%) |
Jan 27, 2016 | 56.09 | 56.82 | 54.68 | 55.11 | 302,716 | -0.59(-1.06%) |
Jan 26, 2016 | 54.18 | 56.44 | 53.60 | 55.70 | 522,667 | +2.12(+3.96%) |
Jan 25, 2016 | 55.25 | 55.83 | 53.51 | 53.58 | 368,157 | -1.71(-3.10%) |
Jan 22, 2016 | 54.74 | 55.45 | 54.34 | 55.29 | 464,679 | +1.58(+2.93%) |
Jan 21, 2016 | 53.71 | 54.41 | 52.87 | 53.71 | 469,332 | +0.09(+0.16%) |
Jan 20, 2016 | 53.00 | 54.24 | 51.65 | 53.63 | 338,654 | -0.20(-0.37%) |
Jan 19, 2016 | 55.67 | 56.33 | 53.15 | 53.83 | 474,844 | -1.93(-3.46%) |
Jan 15, 2016 | 55.06 | 55.76 | 55.76 | 55.76 | 638,489 | -0.55(-0.98%) |
Jan 14, 2016 | 55.58 | 57.12 | 55.07 | 56.31 | 397,739 | +1.11(+2.01%) |
Jan 13, 2016 | 57.62 | 58.03 | 54.61 | 55.20 | 648,472 | -2.61(-4.51%) |
Jan 12, 2016 | 54.50 | 58.48 | 53.66 | 57.81 | 857,434 | +2.99(+5.45%) |
Jan 11, 2016 | 54.88 | 56.81 | 54.54 | 54.82 | 436,989 | +0.52(+0.96%) |
Jan 08, 2016 | 56.16 | 56.16 | 54.22 | 54.30 | 287,509 | -1.84(-3.28%) |
Jan 07, 2016 | 54.97 | 56.98 | 54.86 | 56.15 | 295,920 | +0.53(+0.95%) |
Jan 06, 2016 | 55.00 | 56.26 | 55.00 | 55.62 | 218,391 | -0.35(-0.63%) |
Jan 05, 2016 | 56.25 | 56.25 | 55.19 | 55.97 | 343,065 | +0.03(+0.06%) |
Jan 04, 2016 | 56.36 | 56.73 | 55.32 | 55.94 | 344,697 | -1.39(-2.43%) |
Dec 31, 2015 | 58.80 | 57.33 | 57.33 | 57.33 | 225,573 | -1.30(-2.22%) |
Dec 30, 2015 | 57.77 | 58.98 | 57.21 | 58.63 | 249,686 | +1.04(+1.80%) |
Dec 29, 2015 | 57.14 | 57.88 | 56.91 | 57.59 | 228,216 | +0.47(+0.82%) |
Dec 28, 2015 | 56.31 | 57.27 | 55.96 | 57.12 | 201,061 | +0.94(+1.68%) |
Dec 24, 2015 | 56.10 | 56.18 | 56.18 | 56.18 | 80,504 | -0.10(-0.17%) |
Dec 23, 2015 | 56.09 | 56.57 | 56.09 | 56.28 | 148,915 | +0.55(+0.99%) |
Dec 22, 2015 | 55.03 | 56.12 | 54.09 | 55.72 | 394,902 | +0.73(+1.32%) |
Dec 21, 2015 | 55.68 | 59.76 | 53.90 | 55.00 | 732,583 | -1.92(-3.38%) |
Dec 18, 2015 | 58.18 | 58.18 | 56.81 | 56.92 | 940,337 | -1.71(-2.92%) |
Dec 17, 2015 | 60.07 | 60.63 | 58.55 | 58.63 | 271,339 | -1.68(-2.79%) |
Dec 16, 2015 | 61.06 | 62.17 | 59.36 | 60.31 | 264,035 | -0.31(-0.51%) |
Dec 15, 2015 | 59.91 | 61.17 | 59.53 | 60.62 | 214,657 | +0.49(+0.82%) |
Dec 14, 2015 | 60.19 | 61.21 | 59.21 | 60.13 | 301,146 | -0.12(-0.20%) |
Dec 11, 2015 | 61.03 | 61.92 | 60.21 | 60.25 | 226,704 | -1.64(-2.64%) |
Dec 10, 2015 | 62.48 | 62.59 | 61.26 | 61.89 | 166,548 | -0.53(-0.85%) |
Dec 09, 2015 | 62.48 | 63.15 | 62.25 | 62.41 | 244,092 | -0.08(-0.12%) |
Dec 08, 2015 | 62.26 | 63.05 | 62.13 | 62.49 | 293,138 | -0.60(-0.96%) |
Dec 07, 2015 | 64.59 | 65.77 | 62.39 | 63.10 | 356,600 | -1.34(-2.08%) |
Dec 04, 2015 | 64.64 | 65.41 | 61.40 | 64.44 | 302,457 | +0.01(+0.01%) |
Dec 03, 2015 | 64.50 | 65.08 | 63.85 | 64.43 | 269,912 | +0.01(+0.01%) |
Dec 02, 2015 | 64.70 | 66.29 | 61.86 | 64.42 | 244,654 | +0.27(+0.42%) |
Dec 01, 2015 | 64.13 | 66.53 | 63.62 | 64.15 | 161,909 | +0.18(+0.28%) |
Nov 30, 2015 | 64.94 | 65.49 | 63.69 | 63.97 | 157,349 | -0.92(-1.42%) |
Nov 27, 2015 | 64.69 | 64.97 | 63.95 | 64.89 | 75,488 | +0.27(+0.41%) |
Nov 25, 2015 | 63.75 | 64.63 | 64.63 | 64.63 | 104,745 | +0.99(+1.55%) |
Nov 24, 2015 | 62.91 | 63.94 | 62.91 | 63.64 | 88,736 | +0.04(+0.07%) |
Nov 23, 2015 | 62.35 | 63.70 | 62.35 | 63.60 | 153,846 | +1.09(+1.74%) |
Nov 20, 2015 | 61.92 | 63.43 | 61.39 | 62.51 | 208,370 | +1.03(+1.67%) |
Nov 19, 2015 | 63.65 | 64.07 | 61.19 | 61.48 | 278,300 | -1.95(-3.08%) |
Nov 18, 2015 | 63.37 | 63.88 | 62.77 | 63.43 | 191,093 | -0.12(-0.19%) |
Nov 17, 2015 | 62.21 | 64.28 | 62.20 | 63.56 | 250,043 | +1.48(+2.38%) |
Nov 16, 2015 | 61.19 | 62.22 | 60.94 | 62.08 | 197,697 | +1.12(+1.84%) |
Nov 13, 2015 | 61.97 | 62.21 | 60.73 | 60.95 | 206,717 | -1.42(-2.27%) |
Nov 12, 2015 | 61.86 | 63.28 | 61.09 | 62.37 | 177,593 | -0.82(-1.30%) |
Nov 11, 2015 | 63.19 | 63.52 | 62.71 | 63.19 | 113,303 | -0.31(-0.49%) |
Nov 10, 2015 | 62.27 | 63.56 | 62.27 | 63.50 | 146,887 | +1.07(+1.72%) |
Nov 09, 2015 | 63.25 | 63.25 | 62.27 | 62.43 | 184,060 | -1.00(-1.58%) |
Nov 06, 2015 | 62.22 | 63.51 | 61.96 | 63.43 | 138,489 | +0.87(+1.39%) |
Nov 05, 2015 | 63.13 | 63.33 | 62.24 | 62.56 | 272,631 | -0.72(-1.13%) |
Nov 04, 2015 | 63.35 | 63.60 | 62.38 | 63.28 | 210,006 | -0.23(-0.37%) |
Nov 03, 2015 | 63.66 | 63.90 | 63.20 | 63.51 | 286,561 | -0.41(-0.65%) |
Nov 02, 2015 | 64.15 | 64.19 | 63.01 | 63.93 | 279,383 | -0.16(-0.24%) |
Oct 30, 2015 | 64.36 | 65.24 | 63.75 | 64.08 | 293,420 | -0.57(-0.88%) |
Oct 29, 2015 | 65.59 | 66.04 | 64.13 | 64.65 | 188,411 | -1.00(-1.53%) |
Oct 28, 2015 | 65.39 | 66.04 | 64.73 | 65.66 | 215,439 | +0.36(+0.56%) |
Oct 27, 2015 | 65.23 | 66.53 | 62.19 | 65.29 | 499,230 | -0.16(-0.25%) |
Oct 26, 2015 | 63.90 | 65.63 | 63.04 | 65.46 | 243,508 | +1.82(+2.86%) |
Oct 23, 2015 | 63.95 | 65.74 | 62.01 | 63.63 | 302,197 | +0.71(+1.13%) |
Oct 22, 2015 | 61.57 | 64.01 | 61.08 | 62.92 | 543,953 | +1.75(+2.85%) |
Oct 21, 2015 | 61.79 | 61.94 | 60.91 | 61.18 | 217,671 | -0.56(-0.91%) |
Oct 20, 2015 | 61.36 | 62.05 | 61.11 | 61.74 | 309,464 | +0.75(+1.23%) |
Oct 19, 2015 | 60.76 | 61.34 | 60.74 | 60.99 | 153,874 | +0.15(+0.24%) |
Oct 16, 2015 | 61.02 | 61.53 | 60.08 | 60.84 | 168,498 | -0.10(-0.16%) |
Oct 15, 2015 | 59.88 | 60.97 | 58.83 | 60.94 | 194,109 | +1.38(+2.32%) |
Oct 14, 2015 | 60.57 | 61.09 | 59.42 | 59.56 | 191,018 | -0.89(-1.47%) |
Oct 13, 2015 | 60.95 | 61.73 | 60.32 | 60.45 | 203,915 | -0.89(-1.45%) |
Oct 12, 2015 | 60.82 | 61.61 | 60.57 | 61.34 | 169,086 | +0.70(+1.15%) |
Oct 09, 2015 | 60.71 | 61.12 | 60.52 | 60.64 | 212,003 | +0.03(+0.06%) |
Oct 08, 2015 | 59.24 | 60.64 | 58.90 | 60.60 | 261,651 | +1.30(+2.20%) |
Oct 07, 2015 | 59.39 | 59.84 | 58.67 | 59.30 | 254,891 | +0.12(+0.20%) |
Oct 06, 2015 | 59.81 | 60.08 | 58.47 | 59.17 | 170,947 | -0.61(-1.03%) |
Oct 05, 2015 | 58.93 | 59.83 | 58.65 | 59.79 | 286,161 | +1.11(+1.90%) |
Oct 02, 2015 | 57.83 | 58.82 | 57.05 | 58.67 | 223,383 | +0.48(+0.82%) |
Oct 01, 2015 | 58.27 | 58.58 | 57.35 | 58.20 | 227,297 | -0.16(-0.28%) |
Sep 30, 2015 | 58.84 | 59.10 | 57.61 | 58.36 | 459,966 | +0.17(+0.30%) |
Sep 29, 2015 | 57.83 | 58.55 | 57.62 | 58.19 | 306,660 | +0.47(+0.81%) |
Sep 28, 2015 | 57.82 | 58.34 | 55.48 | 57.72 | 244,291 | -0.61(-1.05%) |
Sep 25, 2015 | 58.40 | 59.45 | 58.13 | 58.34 | 441,885 | +0.47(+0.81%) |
Sep 24, 2015 | 58.35 | 58.41 | 57.36 | 57.87 | 185,308 | -0.67(-1.15%) |
Sep 23, 2015 | 58.42 | 58.83 | 58.06 | 58.54 | 140,740 | +0.23(+0.40%) |
Sep 22, 2015 | 58.26 | 58.67 | 58.09 | 58.31 | 241,774 | -0.46(-0.78%) |
Sep 21, 2015 | 57.66 | 59.34 | 57.19 | 58.77 | 236,789 | +1.45(+2.53%) |
Sep 18, 2015 | 56.25 | 57.86 | 56.25 | 57.32 | 252,813 | +0.22(+0.38%) |
Sep 17, 2015 | 56.00 | 57.78 | 56.00 | 57.10 | 252,451 | +1.11(+1.99%) |
Sep 16, 2015 | 55.85 | 56.64 | 55.72 | 55.99 | 294,678 | +0.60(+1.09%) |
Sep 15, 2015 | 55.28 | 55.94 | 54.98 | 55.38 | 164,551 | +0.19(+0.34%) |
Sep 14, 2015 | 54.84 | 56.14 | 54.69 | 55.19 | 152,692 | +0.65(+1.19%) |
Sep 11, 2015 | 53.62 | 54.59 | 53.39 | 54.54 | 133,573 | +0.54(+1.01%) |
Sep 10, 2015 | 53.85 | 54.43 | 53.69 | 54.00 | 122,482 | +0.13(+0.24%) |
Sep 09, 2015 | 55.06 | 55.06 | 53.83 | 53.87 | 153,087 | -0.68(-1.25%) |
Sep 08, 2015 | 54.58 | 54.88 | 53.58 | 54.55 | 124,325 | +0.86(+1.61%) |
Sep 04, 2015 | 53.69 | 53.69 | 53.69 | 53.69 | 72,338 | -0.65(-1.19%) |
Sep 03, 2015 | 55.17 | 55.44 | 54.30 | 54.34 | 130,374 | -0.53(-0.96%) |
Sep 02, 2015 | 54.17 | 54.89 | 53.81 | 54.86 | 126,916 | +1.27(+2.37%) |
Sep 01, 2015 | 53.81 | 54.76 | 53.17 | 53.59 | 218,414 | -1.18(-2.15%) |
Aug 31, 2015 | 54.33 | 55.03 | 53.97 | 54.77 | 155,165 | +0.07(+0.13%) |
Aug 28, 2015 | 54.18 | 55.05 | 54.01 | 54.70 | 114,658 | +0.16(+0.30%) |
Aug 27, 2015 | 53.97 | 54.92 | 53.46 | 54.54 | 214,915 | +0.82(+1.53%) |
Aug 26, 2015 | 53.68 | 54.01 | 52.60 | 53.71 | 150,697 | +0.91(+1.72%) |
Aug 25, 2015 | 53.76 | 53.81 | 52.38 | 52.81 | 220,804 | +0.41(+0.79%) |
Aug 24, 2015 | 51.94 | 54.16 | 51.94 | 52.39 | 237,475 | -1.68(-3.12%) |
Aug 21, 2015 | 54.19 | 55.77 | 53.78 | 54.08 | 341,024 | -1.16(-2.10%) |
Aug 20, 2015 | 55.74 | 56.38 | 55.03 | 55.24 | 269,874 | -1.07(-1.90%) |
Aug 19, 2015 | 56.57 | 57.29 | 55.29 | 56.31 | 228,740 | -1.42(-2.45%) |
Aug 18, 2015 | 57.82 | 58.31 | 57.57 | 57.72 | 177,840 | -0.27(-0.46%) |
Aug 17, 2015 | 56.96 | 58.09 | 56.63 | 57.99 | 169,220 | +0.68(+1.19%) |
Aug 14, 2015 | 56.34 | 57.46 | 56.14 | 57.31 | 84,694 | +0.82(+1.45%) |
Aug 13, 2015 | 56.43 | 57.87 | 55.94 | 56.49 | 223,943 | +0.11(+0.20%) |
Aug 12, 2015 | 56.03 | 56.43 | 55.25 | 56.38 | 131,101 | -0.15(-0.26%) |
Aug 11, 2015 | 56.07 | 56.67 | 55.94 | 56.52 | 111,185 | -0.04(-0.08%) |
Aug 10, 2015 | 56.43 | 57.20 | 56.23 | 56.57 | 210,867 | +0.36(+0.64%) |
Aug 07, 2015 | 55.60 | 56.44 | 55.57 | 56.20 | 119,636 | +0.31(+0.56%) |
Aug 06, 2015 | 57.37 | 57.56 | 55.65 | 55.89 | 166,056 | -1.22(-2.13%) |
Aug 05, 2015 | 55.17 | 57.38 | 55.01 | 57.11 | 328,711 | +2.99(+5.53%) |
Aug 04, 2015 | 53.99 | 54.73 | 53.77 | 54.12 | 160,884 | +0.36(+0.67%) |
Aug 03, 2015 | 54.63 | 54.63 | 53.20 | 53.76 | 154,237 | -0.77(-1.41%) |
Jul 31, 2015 | 53.94 | 54.88 | 53.75 | 54.52 | 110,604 | +0.66(+1.23%) |
Jul 30, 2015 | 53.47 | 54.21 | 53.30 | 53.86 | 110,012 | +0.13(+0.24%) |
Jul 29, 2015 | 53.52 | 54.13 | 53.52 | 53.73 | 131,369 | +0.12(+0.23%) |
Jul 28, 2015 | 53.73 | 54.55 | 53.35 | 53.61 | 272,529 | -0.27(-0.50%) |
Jul 27, 2015 | 52.60 | 53.99 | 52.53 | 53.88 | 274,366 | +1.15(+2.17%) |
Jul 24, 2015 | 53.38 | 53.63 | 52.55 | 52.73 | 173,771 | -0.59(-1.10%) |
Jul 23, 2015 | 53.88 | 55.17 | 53.10 | 53.32 | 286,230 | -0.15(-0.27%) |
Jul 22, 2015 | 53.26 | 53.89 | 53.17 | 53.46 | 299,212 | -0.09(-0.18%) |
Jul 21, 2015 | 54.35 | 54.71 | 53.42 | 53.56 | 127,263 | -0.75(-1.38%) |
Jul 20, 2015 | 54.54 | 55.13 | 53.86 | 54.31 | 299,347 | +0.05(+0.10%) |
Jul 17, 2015 | 55.03 | 55.03 | 53.92 | 54.26 | 178,134 | -0.68(-1.24%) |
Jul 16, 2015 | 54.45 | 55.20 | 54.38 | 54.94 | 158,470 | +0.69(+1.27%) |
Jul 15, 2015 | 54.53 | 54.83 | 54.15 | 54.25 | 142,053 | -0.32(-0.58%) |
Jul 14, 2015 | 54.65 | 54.97 | 54.09 | 54.57 | 123,959 | +0.09(+0.16%) |
Jul 13, 2015 | 54.65 | 55.03 | 54.33 | 54.48 | 162,944 | +0.27(+0.49%) |
Jul 10, 2015 | 54.66 | 54.66 | 54.09 | 54.21 | 151,744 | +0.17(+0.32%) |
Jul 09, 2015 | 54.06 | 54.32 | 53.03 | 54.04 | 210,922 | +0.56(+1.05%) |
Jul 08, 2015 | 53.66 | 54.37 | 52.76 | 53.48 | 242,348 | -0.59(-1.10%) |
Jul 07, 2015 | 54.22 | 54.22 | 53.20 | 54.07 | 196,631 | -0.09(-0.16%) |
Jul 06, 2015 | 53.43 | 54.44 | 53.43 | 54.16 | 171,593 | +0.21(+0.38%) |
Jul 02, 2015 | 54.79 | 53.95 | 53.95 | 53.95 | 119,603 | -0.68(-1.25%) |
Jul 01, 2015 | 54.18 | 54.65 | 53.87 | 54.63 | 244,305 | +1.05(+1.96%) |
Jun 30, 2015 | 54.32 | 54.32 | 53.43 | 53.58 | 237,003 | -0.38(-0.70%) |
Jun 29, 2015 | 55.51 | 55.71 | 53.87 | 53.96 | 202,635 | -1.72(-3.08%) |
Jun 26, 2015 | 55.67 | 55.89 | 55.17 | 55.68 | 335,599 | +0.16(+0.28%) |
Jun 25, 2015 | 55.79 | 56.27 | 55.39 | 55.52 | 123,946 | -0.03(-0.05%) |
Jun 24, 2015 | 55.27 | 56.01 | 55.23 | 55.55 | 240,818 | +0.13(+0.23%) |
Jun 23, 2015 | 54.54 | 55.46 | 54.32 | 55.42 | 244,341 | +0.90(+1.64%) |
Jun 22, 2015 | 54.71 | 55.02 | 54.13 | 54.52 | 194,815 | +0.19(+0.35%) |
Jun 19, 2015 | 54.55 | 54.65 | 54.07 | 54.33 | 248,781 | -0.08(-0.14%) |
Jun 18, 2015 | 54.38 | 54.73 | 54.38 | 54.41 | 181,089 | +0.22(+0.41%) |
Jun 17, 2015 | 54.55 | 54.83 | 54.06 | 54.19 | 84,467 | -0.28(-0.51%) |
Jun 16, 2015 | 53.83 | 55.17 | 53.82 | 54.46 | 226,226 | +0.58(+1.07%) |
Jun 15, 2015 | 54.08 | 54.39 | 53.32 | 53.88 | 103,221 | -0.34(-0.64%) |
Jun 12, 2015 | 54.14 | 54.44 | 53.85 | 54.23 | 98,211 | -0.07(-0.13%) |
Jun 11, 2015 | 54.49 | 54.67 | 54.07 | 54.30 | 95,506 | -0.01(-0.02%) |
Jun 10, 2015 | 53.82 | 55.07 | 53.63 | 54.31 | 228,125 | +0.68(+1.27%) |
Jun 09, 2015 | 53.26 | 53.90 | 52.69 | 53.63 | 180,028 | +0.34(+0.63%) |
Jun 08, 2015 | 52.61 | 53.56 | 52.30 | 53.29 | 190,811 | +0.53(+1.00%) |
Jun 05, 2015 | 52.58 | 52.99 | 52.01 | 52.76 | 225,867 | +0.07(+0.13%) |
Jun 04, 2015 | 52.57 | 53.73 | 52.32 | 52.69 | 156,751 | -0.19(-0.36%) |
Jun 03, 2015 | 51.76 | 53.08 | 51.60 | 52.88 | 164,577 | +1.19(+2.30%) |
Jun 02, 2015 | 50.52 | 51.80 | 50.27 | 51.70 | 274,451 | +1.00(+1.97%) |
Jun 01, 2015 | 51.23 | 51.23 | 50.22 | 50.70 | 262,038 | -0.17(-0.34%) |
May 29, 2015 | 51.56 | 52.10 | 50.80 | 50.87 | 168,497 | -0.86(-1.67%) |
May 28, 2015 | 51.26 | 51.84 | 50.92 | 51.73 | 153,202 | +0.49(+0.96%) |
May 27, 2015 | 50.28 | 51.76 | 49.96 | 51.24 | 309,828 | +0.88(+1.74%) |
May 26, 2015 | 51.12 | 51.12 | 50.08 | 50.36 | 236,596 | -1.05(-2.04%) |
May 22, 2015 | 50.52 | 51.41 | 51.41 | 51.41 | 301,450 | +0.65(+1.29%) |
May 21, 2015 | 50.73 | 51.55 | 47.58 | 50.76 | 921,307 | -3.19(-5.91%) |
May 20, 2015 | 55.06 | 55.33 | 53.65 | 53.95 | 204,617 | -0.92(-1.68%) |
May 19, 2015 | 54.39 | 55.20 | 53.84 | 54.87 | 239,028 | +0.53(+0.98%) |
May 18, 2015 | 53.53 | 54.37 | 53.20 | 54.33 | 233,457 | +0.64(+1.18%) |
May 15, 2015 | 53.19 | 53.74 | 52.79 | 53.70 | 215,498 | +0.39(+0.73%) |
May 14, 2015 | 53.12 | 53.43 | 52.34 | 53.31 | 176,364 | +0.51(+0.96%) |
May 13, 2015 | 52.42 | 52.91 | 51.75 | 52.80 | 189,434 | +0.35(+0.67%) |
May 12, 2015 | 52.19 | 52.67 | 51.31 | 52.45 | 129,233 | +0.03(+0.05%) |
May 11, 2015 | 52.73 | 53.00 | 52.36 | 52.42 | 97,635 | -0.40(-0.76%) |
May 08, 2015 | 52.98 | 53.28 | 52.54 | 52.83 | 114,984 | +0.39(+0.74%) |
May 07, 2015 | 51.24 | 52.67 | 51.24 | 52.44 | 121,998 | +0.98(+1.90%) |
May 06, 2015 | 51.58 | 51.58 | 50.48 | 51.46 | 160,293 | +0.10(+0.20%) |
May 05, 2015 | 52.05 | 52.45 | 51.25 | 51.36 | 203,368 | -0.95(-1.82%) |
May 04, 2015 | 52.25 | 52.79 | 52.20 | 52.31 | 198,938 | +0.10(+0.20%) |
May 01, 2015 | 51.57 | 52.64 | 51.57 | 52.21 | 145,333 | +0.71(+1.39%) |
Apr 30, 2015 | 51.94 | 52.45 | 51.48 | 51.50 | 252,991 | -0.77(-1.46%) |
Apr 29, 2015 | 53.41 | 53.55 | 51.89 | 52.26 | 223,463 | -1.48(-2.75%) |
Apr 28, 2015 | 54.09 | 54.52 | 53.53 | 53.74 | 168,595 | -0.23(-0.43%) |
Apr 27, 2015 | 54.57 | 55.00 | 53.63 | 53.97 | 104,399 | -0.49(-0.91%) |
Apr 24, 2015 | 53.81 | 54.82 | 53.26 | 54.47 | 126,820 | +0.81(+1.51%) |
Apr 23, 2015 | 53.54 | 54.29 | 53.52 | 53.65 | 165,766 | -0.15(-0.29%) |
Apr 22, 2015 | 53.89 | 54.11 | 53.21 | 53.81 | 134,929 | +0.07(+0.13%) |
Apr 21, 2015 | 54.12 | 54.16 | 53.70 | 53.74 | 136,952 | -0.34(-0.64%) |
Apr 20, 2015 | 54.08 | 54.90 | 53.84 | 54.08 | 174,083 | +0.44(+0.82%) |
Apr 17, 2015 | 54.34 | 54.63 | 53.14 | 53.65 | 199,803 | -1.15(-2.10%) |
Apr 16, 2015 | 54.56 | 55.28 | 54.37 | 54.80 | 124,991 | +0.05(+0.09%) |
Apr 15, 2015 | 55.93 | 56.27 | 54.72 | 54.75 | 188,552 | -1.11(-1.99%) |
Apr 14, 2015 | 56.61 | 56.82 | 55.70 | 55.86 | 141,122 | -0.84(-1.48%) |
Apr 13, 2015 | 56.55 | 56.81 | 56.17 | 56.70 | 183,924 | +0.20(+0.35%) |
Apr 10, 2015 | 56.69 | 56.84 | 56.13 | 56.50 | 107,799 | +0.19(+0.34%) |
Apr 09, 2015 | 56.28 | 57.21 | 55.78 | 56.31 | 134,438 | -0.04(-0.08%) |
Apr 08, 2015 | 55.72 | 56.37 | 55.72 | 56.35 | 190,829 | +0.71(+1.28%) |
Apr 07, 2015 | 55.96 | 56.14 | 55.59 | 55.64 | 156,672 | -0.21(-0.37%) |
Apr 06, 2015 | 55.78 | 56.43 | 55.78 | 55.85 | 114,516 | -0.13(-0.23%) |
Apr 02, 2015 | 55.73 | 55.98 | 55.98 | 55.98 | 173,868 | +0.47(+0.85%) |
Apr 01, 2015 | 55.86 | 55.90 | 54.76 | 55.50 | 186,159 | -0.43(-0.77%) |
Mar 31, 2015 | 56.08 | 56.41 | 55.58 | 55.93 | 176,543 | -0.30(-0.54%) |
Mar 30, 2015 | 55.95 | 56.47 | 55.95 | 56.23 | 276,951 | +0.38(+0.68%) |
Mar 27, 2015 | 55.59 | 56.07 | 55.54 | 55.86 | 183,549 | +0.26(+0.46%) |
Mar 26, 2015 | 55.72 | 55.86 | 55.05 | 55.60 | 201,499 | -0.09(-0.17%) |
Mar 25, 2015 | 56.80 | 57.24 | 55.63 | 55.69 | 242,918 | -1.01(-1.77%) |
Mar 24, 2015 | 57.82 | 57.94 | 56.56 | 56.70 | 281,413 | -0.99(-1.71%) |
Mar 23, 2015 | 57.40 | 58.41 | 57.40 | 57.69 | 166,334 | +0.15(+0.25%) |
Mar 20, 2015 | 57.01 | 57.64 | 56.91 | 57.54 | 358,805 | +0.64(+1.12%) |
Mar 19, 2015 | 55.67 | 57.12 | 55.67 | 56.90 | 250,025 | +0.94(+1.67%) |
Mar 18, 2015 | 57.48 | 57.59 | 55.44 | 55.97 | 405,015 | +1.15(+2.10%) |
Mar 17, 2015 | 54.84 | 55.14 | 54.49 | 54.82 | 201,423 | -0.03(-0.05%) |
Mar 16, 2015 | 54.93 | 55.33 | 54.73 | 54.84 | 261,975 | +0.23(+0.43%) |
Mar 13, 2015 | 55.18 | 55.34 | 54.49 | 54.61 | 300,942 | -0.46(-0.84%) |
Mar 12, 2015 | 54.61 | 55.77 | 54.38 | 55.07 | 301,298 | +0.94(+1.73%) |
Mar 11, 2015 | 53.69 | 54.29 | 53.48 | 54.14 | 153,376 | +0.37(+0.69%) |
Mar 10, 2015 | 53.57 | 54.02 | 53.32 | 53.77 | 156,572 | -0.38(-0.70%) |
Mar 09, 2015 | 53.37 | 54.51 | 53.10 | 54.15 | 160,010 | +0.94(+1.76%) |
Mar 06, 2015 | 53.13 | 53.64 | 52.68 | 53.21 | 234,395 | -0.36(-0.67%) |
Mar 05, 2015 | 53.68 | 53.77 | 53.05 | 53.57 | 117,449 | +0.04(+0.08%) |
Mar 04, 2015 | 54.08 | 54.35 | 53.40 | 53.53 | 173,199 | -0.82(-1.52%) |
Mar 03, 2015 | 55.13 | 55.13 | 54.13 | 54.35 | 175,637 | -0.81(-1.46%) |
Mar 02, 2015 | 54.06 | 55.23 | 53.77 | 55.16 | 193,478 | +0.89(+1.64%) |
Feb 27, 2015 | 54.70 | 55.21 | 54.17 | 54.27 | 209,225 | -0.65(-1.19%) |
Feb 26, 2015 | 54.35 | 55.08 | 54.08 | 54.92 | 158,235 | +0.58(+1.07%) |
Feb 25, 2015 | 53.97 | 54.55 | 53.63 | 54.34 | 188,530 | +0.53(+0.99%) |
Feb 24, 2015 | 54.94 | 55.13 | 53.68 | 53.80 | 290,156 | -1.23(-2.23%) |
Feb 23, 2015 | 54.34 | 55.04 | 54.34 | 55.03 | 219,744 | +0.69(+1.26%) |
Feb 20, 2015 | 54.22 | 54.47 | 53.58 | 54.34 | 157,636 | +0.26(+0.48%) |
Feb 19, 2015 | 53.85 | 54.64 | 53.79 | 54.09 | 195,872 | -0.01(-0.02%) |
Feb 18, 2015 | 53.32 | 54.22 | 53.32 | 54.09 | 237,531 | +0.53(+0.99%) |
Feb 17, 2015 | 53.03 | 53.63 | 52.41 | 53.56 | 266,408 | +0.78(+1.48%) |
Feb 13, 2015 | 52.28 | 52.78 | 52.78 | 52.78 | 175,153 | +0.63(+1.20%) |
Feb 12, 2015 | 51.78 | 52.30 | 51.64 | 52.16 | 164,238 | +0.41(+0.80%) |
Feb 11, 2015 | 51.75 | 52.20 | 51.59 | 51.74 | 175,590 | -0.26(-0.49%) |
Feb 10, 2015 | 51.83 | 52.11 | 51.27 | 52.00 | 216,415 | +0.49(+0.95%) |
Feb 09, 2015 | 51.19 | 52.28 | 50.84 | 51.51 | 199,515 | +0.06(+0.12%) |
Feb 06, 2015 | 51.15 | 51.97 | 50.83 | 51.45 | 273,596 | +0.43(+0.84%) |
Feb 05, 2015 | 51.19 | 51.73 | 50.89 | 51.02 | 143,752 | +0.11(+0.22%) |
Feb 04, 2015 | 50.89 | 51.13 | 50.52 | 50.91 | 195,763 | -0.05(-0.10%) |
Feb 03, 2015 | 50.22 | 50.96 | 49.87 | 50.96 | 326,878 | +1.11(+2.22%) |