Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 23.72 | 24.48 | 23.62 | 23.91 | 1,966 | -0.58(-2.37%) |
Oct 29, 2015 | 23.82 | 24.88 | 23.82 | 24.50 | 3,002 | -0.29(-1.17%) |
Oct 28, 2015 | 22.85 | 24.88 | 22.85 | 24.79 | 4,066 | +1.94(+8.47%) |
Oct 27, 2015 | 24.59 | 24.59 | 22.75 | 22.85 | 4,873 | -2.03(-8.17%) |
Oct 26, 2015 | 25.66 | 26.04 | 24.69 | 24.88 | 2,564 | -1.06(-4.10%) |
Oct 23, 2015 | 25.46 | 26.14 | 25.18 | 25.95 | 3,016 | +0.58(+2.29%) |
Oct 22, 2015 | 25.17 | 25.66 | 24.52 | 25.37 | 2,253 | +0.39(+1.55%) |
Oct 21, 2015 | 25.27 | 25.55 | 24.50 | 24.98 | 2,653 | -0.48(-1.90%) |
Oct 20, 2015 | 25.27 | 25.46 | 25.17 | 25.46 | 1,720 | +0.00(+0.00%) |
Oct 19, 2015 | 26.04 | 26.63 | 25.17 | 25.46 | 9,196 | -0.19(-0.75%) |
Oct 16, 2015 | 24.88 | 25.75 | 24.40 | 25.66 | 4,809 | +0.87(+3.52%) |
Oct 15, 2015 | 23.82 | 24.98 | 22.85 | 24.79 | 5,717 | +1.06(+4.49%) |
Oct 14, 2015 | 24.50 | 24.95 | 23.72 | 23.72 | 2,883 | -0.68(-2.78%) |
Oct 13, 2015 | 25.17 | 25.56 | 23.62 | 24.40 | 5,598 | -0.97(-3.82%) |
Oct 12, 2015 | 26.92 | 26.92 | 24.79 | 25.37 | 4,608 | -1.36(-5.07%) |
Oct 09, 2015 | 27.21 | 27.21 | 26.63 | 26.72 | 6,147 | -0.48(-1.78%) |
Oct 08, 2015 | 22.66 | 27.40 | 22.56 | 27.21 | 15,727 | +4.45(+19.57%) |
Oct 07, 2015 | 21.69 | 22.95 | 21.08 | 22.75 | 9,564 | +1.16(+5.38%) |
Oct 06, 2015 | 21.11 | 21.78 | 21.01 | 21.59 | 6,152 | +0.68(+3.24%) |
Oct 05, 2015 | 20.33 | 21.78 | 20.04 | 20.91 | 7,706 | +0.68(+3.35%) |
Oct 02, 2015 | 18.40 | 20.53 | 17.72 | 20.24 | 7,609 | +1.74(+9.42%) |
Oct 01, 2015 | 18.88 | 19.07 | 18.20 | 18.49 | 4,451 | +0.19(+1.06%) |
Sep 30, 2015 | 20.14 | 21.59 | 18.30 | 18.30 | 18,026 | -2.13(-10.43%) |
Sep 29, 2015 | 20.33 | 20.62 | 19.94 | 20.43 | 8,474 | +0.10(+0.48%) |
Sep 28, 2015 | 21.01 | 21.01 | 20.24 | 20.33 | 4,739 | -0.97(-4.55%) |
Sep 25, 2015 | 22.27 | 22.27 | 21.30 | 21.30 | 4,421 | -0.48(-2.22%) |
Sep 24, 2015 | 21.11 | 22.37 | 20.33 | 21.78 | 5,204 | +0.77(+3.69%) |
Sep 23, 2015 | 23.33 | 23.33 | 21.01 | 21.01 | 4,844 | -2.13(-9.21%) |
Sep 22, 2015 | 23.72 | 24.01 | 22.27 | 23.14 | 4,379 | -0.87(-3.63%) |
Sep 21, 2015 | 22.95 | 27.40 | 22.37 | 24.01 | 16,112 | +1.74(+7.83%) |
Sep 18, 2015 | 22.46 | 23.33 | 21.88 | 22.27 | 13,759 | -0.48(-2.13%) |
Sep 17, 2015 | 23.24 | 23.82 | 22.56 | 22.75 | 3,456 | -0.39(-1.67%) |
Sep 16, 2015 | 22.27 | 24.01 | 22.27 | 23.14 | 8,036 | +0.77(+3.46%) |
Sep 15, 2015 | 21.40 | 22.66 | 21.40 | 22.37 | 4,392 | +1.16(+5.48%) |
Sep 14, 2015 | 23.14 | 23.14 | 20.72 | 21.20 | 13,746 | -1.74(-7.59%) |
Sep 11, 2015 | 23.82 | 23.82 | 22.85 | 22.95 | 6,854 | +0.19(+0.85%) |
Sep 10, 2015 | 23.04 | 23.04 | 21.78 | 22.75 | 6,127 | -0.10(-0.42%) |
Sep 09, 2015 | 23.53 | 25.17 | 22.75 | 22.85 | 15,215 | -0.29(-1.26%) |
Sep 08, 2015 | 23.53 | 23.53 | 22.85 | 23.14 | 7,549 | +0.10(+0.42%) |
Sep 04, 2015 | 24.11 | 23.04 | 23.04 | 23.04 | 7,095 | -1.07(-4.42%) |
Sep 03, 2015 | 22.95 | 26.43 | 22.95 | 24.11 | 9,638 | +0.97(+4.18%) |
Sep 02, 2015 | 24.88 | 24.88 | 22.56 | 23.14 | 9,188 | -0.68(-2.85%) |
Sep 01, 2015 | 26.33 | 26.33 | 23.53 | 23.82 | 11,971 | -3.29(-12.14%) |
Aug 31, 2015 | 28.84 | 28.94 | 26.82 | 27.11 | 8,966 | -1.83(-6.31%) |
Aug 28, 2015 | 25.76 | 29.13 | 24.51 | 28.94 | 25,136 | +2.79(+10.66%) |
Aug 27, 2015 | 25.67 | 26.63 | 25.57 | 26.15 | 5,933 | +0.38(+1.49%) |
Aug 26, 2015 | 27.30 | 27.30 | 25.67 | 25.76 | 7,612 | -1.15(-4.29%) |
Aug 25, 2015 | 27.59 | 27.59 | 25.14 | 26.92 | 13,005 | +0.29(+1.08%) |
Aug 24, 2015 | 25.96 | 28.46 | 25.19 | 26.63 | 10,889 | -3.17(-10.64%) |
Aug 21, 2015 | 28.74 | 29.99 | 28.74 | 29.80 | 7,526 | -0.38(-1.27%) |
Aug 20, 2015 | 31.34 | 31.34 | 30.09 | 30.19 | 5,890 | -1.83(-5.71%) |
Aug 19, 2015 | 32.59 | 32.68 | 30.95 | 32.01 | 2,275 | -0.67(-2.06%) |
Aug 18, 2015 | 34.80 | 34.80 | 32.20 | 32.68 | 3,061 | -1.54(-4.49%) |
Aug 17, 2015 | 34.42 | 34.99 | 33.26 | 34.22 | 6,553 | -0.29(-0.84%) |
Aug 14, 2015 | 33.93 | 34.80 | 33.93 | 34.51 | 3,233 | +0.29(+0.84%) |
Aug 13, 2015 | 33.74 | 34.32 | 33.55 | 34.22 | 2,647 | +0.67(+2.01%) |
Aug 12, 2015 | 34.03 | 34.70 | 33.07 | 33.55 | 4,391 | -1.06(-3.06%) |
Aug 11, 2015 | 34.90 | 34.90 | 33.54 | 34.61 | 5,725 | -0.67(-1.91%) |
Aug 10, 2015 | 37.01 | 37.59 | 30.47 | 35.28 | 11,835 | -2.12(-5.66%) |
Aug 07, 2015 | 37.78 | 40.28 | 36.91 | 37.40 | 4,388 | -0.96(-2.51%) |
Aug 06, 2015 | 38.07 | 40.28 | 38.07 | 38.36 | 4,049 | -0.29(-0.75%) |
Aug 05, 2015 | 39.32 | 39.32 | 37.30 | 38.65 | 4,185 | -0.38(-0.99%) |
Aug 04, 2015 | 38.65 | 41.72 | 38.65 | 39.03 | 9,283 | +0.58(+1.50%) |
Aug 03, 2015 | 42.49 | 43.26 | 37.88 | 38.45 | 11,644 | -4.33(-10.11%) |
Jul 31, 2015 | 42.97 | 42.97 | 41.14 | 42.78 | 4,312 | +0.10(+0.23%) |
Jul 30, 2015 | 41.43 | 42.87 | 40.76 | 42.68 | 6,566 | +0.96(+2.30%) |
Jul 29, 2015 | 39.61 | 42.68 | 39.22 | 41.72 | 6,121 | +1.83(+4.58%) |
Jul 28, 2015 | 41.05 | 41.05 | 39.51 | 39.89 | 8,700 | -1.15(-2.81%) |
Jul 27, 2015 | 40.95 | 41.63 | 39.61 | 41.05 | 3,366 | +0.00(+0.00%) |
Jul 24, 2015 | 41.72 | 42.97 | 40.95 | 41.05 | 5,257 | -1.06(-2.51%) |
Jul 23, 2015 | 41.91 | 43.55 | 41.05 | 42.11 | 4,717 | +0.38(+0.92%) |
Jul 22, 2015 | 42.01 | 42.87 | 41.05 | 41.72 | 3,672 | +0.00(+0.00%) |
Jul 21, 2015 | 42.20 | 43.84 | 40.74 | 41.72 | 3,762 | -0.48(-1.14%) |
Jul 20, 2015 | 44.03 | 44.03 | 41.34 | 42.20 | 4,076 | -1.54(-3.52%) |
Jul 17, 2015 | 45.09 | 45.47 | 43.45 | 43.74 | 4,982 | -1.15(-2.57%) |
Jul 16, 2015 | 45.57 | 45.57 | 43.36 | 44.89 | 4,123 | -0.58(-1.27%) |
Jul 15, 2015 | 45.85 | 47.10 | 44.89 | 45.47 | 7,582 | +0.00(+0.00%) |
Jul 14, 2015 | 45.85 | 48.55 | 44.80 | 45.47 | 8,804 | -0.77(-1.66%) |
Jul 13, 2015 | 43.93 | 46.62 | 43.93 | 46.24 | 11,502 | +2.31(+5.25%) |
Jul 10, 2015 | 45.76 | 46.24 | 43.84 | 43.93 | 6,942 | -1.54(-3.38%) |
Jul 09, 2015 | 44.80 | 48.52 | 43.93 | 45.47 | 25,945 | +1.44(+3.27%) |
Jul 08, 2015 | 44.89 | 45.66 | 43.55 | 44.03 | 6,577 | -1.25(-2.76%) |
Jul 07, 2015 | 43.36 | 45.85 | 42.68 | 45.28 | 22,341 | -1.06(-2.28%) |
Jul 06, 2015 | 48.26 | 49.32 | 44.22 | 46.34 | 23,242 | -2.31(-4.74%) |
Jul 02, 2015 | 51.05 | 48.64 | 48.64 | 48.64 | 7,937 | -2.40(-4.71%) |
Jul 01, 2015 | 54.51 | 54.80 | 50.08 | 51.05 | 17,705 | -3.36(-6.18%) |
Jun 30, 2015 | 57.49 | 59.12 | 54.22 | 54.41 | 16,507 | -3.85(-6.60%) |
Jun 29, 2015 | 61.72 | 61.91 | 57.58 | 58.26 | 10,944 | -2.69(-4.42%) |
Jun 26, 2015 | 63.74 | 63.83 | 58.93 | 60.95 | 130,649 | -2.69(-4.23%) |
Jun 25, 2015 | 63.45 | 63.64 | 62.10 | 63.64 | 15,212 | +0.58(+0.91%) |
Jun 24, 2015 | 65.08 | 65.08 | 61.81 | 63.06 | 5,168 | -1.83(-2.81%) |
Jun 23, 2015 | 64.70 | 65.37 | 64.02 | 64.89 | 6,285 | +0.48(+0.75%) |
Jun 22, 2015 | 65.66 | 66.23 | 64.07 | 64.41 | 7,459 | -0.96(-1.47%) |
Jun 19, 2015 | 66.43 | 66.72 | 64.60 | 65.37 | 4,649 | -1.54(-2.30%) |
Jun 18, 2015 | 67.39 | 67.97 | 65.37 | 66.91 | 7,938 | -0.38(-0.57%) |
Jun 17, 2015 | 66.52 | 68.73 | 65.37 | 67.29 | 9,302 | +0.19(+0.29%) |
Jun 16, 2015 | 68.16 | 70.46 | 64.89 | 67.10 | 40,693 | -1.15(-1.69%) |
Jun 15, 2015 | 63.45 | 70.37 | 62.97 | 68.25 | 37,092 | +6.92(+11.29%) |
Jun 12, 2015 | 61.62 | 61.62 | 61.33 | 61.33 | 1,075 | -0.38(-0.62%) |
Jun 11, 2015 | 60.37 | 62.20 | 59.12 | 61.72 | 5,312 | +1.35(+2.23%) |
Jun 10, 2015 | 59.89 | 60.47 | 59.81 | 60.37 | 1,104 | +0.77(+1.29%) |
Jun 09, 2015 | 60.18 | 60.37 | 59.51 | 59.60 | 1,147 | +0.10(+0.16%) |
Jun 08, 2015 | 60.27 | 60.47 | 59.41 | 59.51 | 968 | -0.48(-0.80%) |
Jun 05, 2015 | 59.56 | 60.47 | 59.31 | 59.99 | 1,712 | +0.38(+0.65%) |
Jun 04, 2015 | 59.89 | 60.47 | 59.41 | 59.60 | 1,645 | -0.38(-0.64%) |
Jun 03, 2015 | 61.14 | 61.04 | 59.70 | 59.99 | 2,114 | -1.05(-1.73%) |
Jun 02, 2015 | 59.99 | 62.09 | 59.99 | 61.04 | 2,889 | +0.67(+1.11%) |
Jun 01, 2015 | 61.23 | 61.81 | 60.08 | 60.37 | 1,740 | -0.86(-1.41%) |
May 29, 2015 | 61.04 | 62.77 | 60.56 | 61.23 | 3,775 | +0.48(+0.79%) |
May 28, 2015 | 59.22 | 61.38 | 59.22 | 60.75 | 4,621 | +1.53(+2.59%) |
May 27, 2015 | 60.27 | 60.85 | 59.08 | 59.22 | 2,274 | -0.48(-0.80%) |
May 26, 2015 | 59.03 | 62.19 | 58.45 | 59.70 | 8,276 | -0.77(-1.27%) |
May 22, 2015 | 61.14 | 60.47 | 60.47 | 60.47 | 2,212 | -0.67(-1.10%) |
May 21, 2015 | 62.96 | 63.53 | 61.09 | 61.14 | 2,887 | -1.25(-2.00%) |
May 20, 2015 | 62.29 | 63.24 | 62.29 | 62.38 | 1,329 | -0.38(-0.61%) |
May 19, 2015 | 62.77 | 63.82 | 61.90 | 62.77 | 6,226 | -0.57(-0.91%) |
May 18, 2015 | 62.19 | 63.92 | 61.14 | 63.34 | 7,123 | +0.77(+1.23%) |
May 15, 2015 | 62.29 | 62.77 | 60.94 | 62.57 | 1,594 | +0.86(+1.40%) |
May 14, 2015 | 62.67 | 62.67 | 61.63 | 61.71 | 2,382 | -0.58(-0.92%) |
May 13, 2015 | 63.05 | 63.05 | 61.81 | 62.29 | 1,976 | -0.19(-0.31%) |
May 12, 2015 | 60.37 | 63.15 | 60.37 | 62.48 | 1,069 | +0.86(+1.40%) |
May 11, 2015 | 61.14 | 61.81 | 60.27 | 61.62 | 1,638 | -0.29(-0.46%) |
May 08, 2015 | 62.38 | 62.38 | 60.18 | 61.90 | 3,172 | -0.67(-1.07%) |
May 07, 2015 | 62.57 | 63.05 | 60.74 | 62.57 | 2,708 | +0.19(+0.31%) |
May 06, 2015 | 63.15 | 63.15 | 62.29 | 62.38 | 1,384 | +0.10(+0.15%) |
May 05, 2015 | 63.63 | 63.63 | 62.00 | 62.29 | 2,224 | -1.63(-2.55%) |
May 04, 2015 | 63.15 | 64.11 | 62.86 | 63.92 | 1,100 | +0.57(+0.91%) |
May 01, 2015 | 62.29 | 63.63 | 62.29 | 63.34 | 2,052 | +0.77(+1.23%) |
Apr 30, 2015 | 62.90 | 64.39 | 62.09 | 62.57 | 2,641 | -1.72(-2.68%) |
Apr 29, 2015 | 63.24 | 64.68 | 63.24 | 64.30 | 1,874 | +0.77(+1.21%) |
Apr 28, 2015 | 65.26 | 65.26 | 62.00 | 63.53 | 3,726 | -1.53(-2.36%) |
Apr 27, 2015 | 64.11 | 65.07 | 64.03 | 65.07 | 2,198 | +0.57(+0.89%) |
Apr 24, 2015 | 64.68 | 64.68 | 63.72 | 64.49 | 1,487 | +0.00(+0.00%) |
Apr 23, 2015 | 65.45 | 66.02 | 64.39 | 64.49 | 3,987 | +0.19(+0.30%) |
Apr 22, 2015 | 64.68 | 65.54 | 63.63 | 64.30 | 1,806 | -0.19(-0.30%) |
Apr 21, 2015 | 64.20 | 65.83 | 63.63 | 64.49 | 8,207 | -0.10(-0.15%) |
Apr 20, 2015 | 61.62 | 65.83 | 61.62 | 64.59 | 16,740 | +2.87(+4.66%) |
Apr 17, 2015 | 63.11 | 63.24 | 61.62 | 61.71 | 3,220 | -1.53(-2.42%) |
Apr 16, 2015 | 62.51 | 64.01 | 61.90 | 63.24 | 6,530 | +1.34(+2.17%) |
Apr 15, 2015 | 61.90 | 62.77 | 61.23 | 61.90 | 3,846 | -0.38(-0.62%) |
Apr 14, 2015 | 62.77 | 62.77 | 62.00 | 62.29 | 1,917 | -0.38(-0.61%) |
Apr 13, 2015 | 61.52 | 62.77 | 61.43 | 62.67 | 2,595 | +1.72(+2.83%) |
Apr 10, 2015 | 60.94 | 62.09 | 60.47 | 60.94 | 2,729 | -0.10(-0.16%) |
Apr 09, 2015 | 61.14 | 62.54 | 60.37 | 61.04 | 6,804 | +0.19(+0.32%) |
Apr 08, 2015 | 60.85 | 60.94 | 60.37 | 60.85 | 1,958 | -0.07(-0.11%) |
Apr 07, 2015 | 60.85 | 61.33 | 60.66 | 60.91 | 2,326 | -0.41(-0.67%) |
Apr 06, 2015 | 61.04 | 61.33 | 59.89 | 61.33 | 2,116 | +0.48(+0.79%) |
Apr 02, 2015 | 59.12 | 60.85 | 60.85 | 60.85 | 2,055 | +0.29(+0.47%) |
Apr 01, 2015 | 59.03 | 62.09 | 59.03 | 60.56 | 5,849 | +0.86(+1.44%) |
Mar 31, 2015 | 59.22 | 60.08 | 58.84 | 59.70 | 3,838 | +0.57(+0.97%) |
Mar 30, 2015 | 58.45 | 59.36 | 58.24 | 59.12 | 5,712 | +0.48(+0.82%) |
Mar 27, 2015 | 56.06 | 59.03 | 56.06 | 58.64 | 11,889 | +2.59(+4.62%) |
Mar 26, 2015 | 55.58 | 57.78 | 54.81 | 56.06 | 3,075 | +0.96(+1.74%) |
Mar 25, 2015 | 55.48 | 57.30 | 55.10 | 55.10 | 2,949 | +0.00(+0.00%) |
Mar 24, 2015 | 55.00 | 56.82 | 55.00 | 55.10 | 2,735 | -0.38(-0.69%) |
Mar 23, 2015 | 56.06 | 57.40 | 54.81 | 55.48 | 4,306 | -0.48(-0.86%) |
Mar 20, 2015 | 56.82 | 57.50 | 55.66 | 55.96 | 7,695 | -1.05(-1.85%) |
Mar 19, 2015 | 57.30 | 58.07 | 56.82 | 57.02 | 3,985 | -0.38(-0.67%) |
Mar 18, 2015 | 58.17 | 58.84 | 56.34 | 57.40 | 8,107 | -1.05(-1.80%) |
Mar 17, 2015 | 58.17 | 59.22 | 57.78 | 58.45 | 2,994 | +0.48(+0.83%) |
Mar 16, 2015 | 57.69 | 58.74 | 56.54 | 57.97 | 4,804 | -0.10(-0.16%) |
Mar 13, 2015 | 58.93 | 59.22 | 58.07 | 58.07 | 2,018 | -0.96(-1.62%) |
Mar 12, 2015 | 58.74 | 59.22 | 58.17 | 59.03 | 938 | +0.48(+0.82%) |
Mar 11, 2015 | 59.03 | 59.08 | 57.69 | 58.55 | 1,511 | -0.19(-0.33%) |
Mar 10, 2015 | 59.22 | 59.89 | 58.74 | 58.74 | 1,353 | -0.77(-1.29%) |
Mar 09, 2015 | 60.47 | 60.66 | 59.51 | 59.51 | 1,869 | -0.67(-1.11%) |
Mar 06, 2015 | 59.99 | 60.66 | 59.71 | 60.18 | 2,416 | -0.10(-0.16%) |
Mar 05, 2015 | 59.99 | 60.37 | 59.51 | 60.27 | 2,325 | +0.38(+0.64%) |
Mar 04, 2015 | 59.80 | 60.18 | 59.41 | 59.89 | 2,126 | -0.10(-0.16%) |
Mar 03, 2015 | 60.27 | 60.65 | 59.80 | 59.99 | 1,912 | -1.05(-1.72%) |
Mar 02, 2015 | 59.94 | 61.04 | 59.94 | 61.04 | 1,849 | +1.24(+2.08%) |
Feb 27, 2015 | 61.32 | 61.32 | 59.80 | 59.80 | 820 | -1.05(-1.73%) |
Feb 26, 2015 | 60.65 | 61.13 | 58.94 | 60.85 | 3,343 | +0.10(+0.16%) |
Feb 25, 2015 | 60.27 | 61.04 | 60.18 | 60.75 | 2,042 | +0.48(+0.79%) |
Feb 24, 2015 | 60.08 | 60.46 | 59.51 | 60.27 | 2,743 | -0.19(-0.32%) |
Feb 23, 2015 | 60.75 | 61.13 | 59.99 | 60.46 | 2,898 | -0.76(-1.25%) |
Feb 20, 2015 | 60.85 | 61.23 | 60.20 | 61.23 | 2,398 | +0.19(+0.31%) |
Feb 19, 2015 | 58.46 | 61.04 | 58.46 | 61.04 | 2,630 | +2.29(+3.90%) |
Feb 18, 2015 | 58.36 | 59.51 | 57.88 | 58.74 | 2,582 | +0.29(+0.49%) |
Feb 17, 2015 | 56.55 | 59.22 | 56.26 | 58.46 | 1,790 | +2.01(+3.55%) |
Feb 13, 2015 | 57.60 | 56.45 | 56.45 | 56.45 | 2,742 | -0.67(-1.17%) |
Feb 12, 2015 | 57.25 | 57.41 | 56.07 | 57.12 | 1,684 | +1.15(+2.05%) |
Feb 11, 2015 | 54.45 | 55.97 | 54.45 | 55.97 | 1,729 | +0.57(+1.03%) |
Feb 10, 2015 | 56.83 | 58.36 | 55.21 | 55.40 | 4,436 | -1.05(-1.86%) |
Feb 09, 2015 | 54.83 | 56.93 | 54.06 | 56.45 | 3,381 | +1.15(+2.07%) |
Feb 06, 2015 | 56.17 | 56.17 | 55.07 | 55.31 | 2,886 | -0.86(-1.53%) |
Feb 05, 2015 | 54.16 | 56.21 | 54.06 | 56.17 | 1,269 | +1.62(+2.98%) |
Feb 04, 2015 | 54.73 | 56.45 | 53.78 | 54.54 | 996 | -1.15(-2.06%) |
Feb 03, 2015 | 52.92 | 55.78 | 52.92 | 55.69 | 2,101 | +2.67(+5.04%) |
Feb 02, 2015 | 54.45 | 54.45 | 52.44 | 53.01 | 2,287 | -1.62(-2.97%) |
Jan 30, 2015 | 55.02 | 55.40 | 54.45 | 54.64 | 1,051 | +0.19(+0.35%) |
Jan 29, 2015 | 55.78 | 55.78 | 54.45 | 54.45 | 578 | -1.72(-3.06%) |
Jan 28, 2015 | 55.21 | 56.17 | 54.73 | 56.17 | 2,801 | +0.96(+1.73%) |
Jan 27, 2015 | 55.88 | 55.88 | 53.30 | 55.21 | 2,502 | +0.10(+0.17%) |
Jan 26, 2015 | 53.20 | 55.31 | 52.73 | 55.11 | 3,317 | +2.29(+4.34%) |
Jan 23, 2015 | 52.73 | 52.82 | 52.21 | 52.82 | 970 | +0.10(+0.18%) |
Jan 22, 2015 | 50.72 | 52.73 | 50.72 | 52.73 | 1,624 | +2.01(+3.95%) |
Jan 21, 2015 | 50.05 | 50.82 | 49.77 | 50.72 | 1,592 | -0.10(-0.19%) |
Jan 20, 2015 | 52.44 | 52.44 | 50.43 | 50.82 | 5,270 | -2.58(-4.83%) |
Jan 16, 2015 | 52.53 | 53.59 | 52.53 | 53.40 | 2,455 | +0.29(+0.54%) |
Jan 15, 2015 | 52.63 | 53.30 | 52.63 | 53.11 | 1,492 | -0.48(-0.89%) |
Jan 14, 2015 | 53.87 | 53.87 | 52.73 | 53.59 | 2,382 | -0.86(-1.58%) |
Jan 13, 2015 | 54.35 | 54.54 | 53.59 | 54.45 | 2,412 | +0.00(+0.00%) |
Jan 12, 2015 | 56.36 | 56.36 | 53.68 | 54.45 | 3,120 | -2.20(-3.88%) |
Jan 09, 2015 | 56.64 | 56.74 | 55.78 | 56.64 | 1,753 | +0.00(+0.00%) |
Jan 08, 2015 | 56.64 | 57.31 | 55.97 | 56.64 | 3,235 | -0.19(-0.34%) |
Jan 07, 2015 | 57.98 | 58.27 | 56.64 | 56.83 | 3,397 | -1.05(-1.82%) |
Jan 06, 2015 | 61.51 | 61.80 | 57.69 | 57.88 | 4,371 | -3.73(-6.05%) |
Jan 05, 2015 | 62.66 | 63.04 | 61.23 | 61.61 | 2,452 | -0.86(-1.38%) |
Jan 02, 2015 | 61.04 | 63.04 | 60.77 | 62.47 | 3,380 | +1.24(+2.03%) |
Dec 31, 2014 | 59.89 | 61.23 | 61.23 | 61.23 | 4,208 | +0.76(+1.26%) |
Dec 30, 2014 | 60.37 | 60.75 | 58.74 | 60.46 | 4,203 | -0.10(-0.16%) |
Dec 29, 2014 | 60.08 | 62.85 | 59.36 | 60.56 | 12,535 | +0.57(+0.96%) |
Dec 26, 2014 | 57.69 | 59.99 | 57.69 | 59.99 | 3,924 | +2.29(+3.97%) |
Dec 24, 2014 | 57.02 | 57.69 | 57.69 | 57.69 | 2,208 | +0.57(+1.00%) |
Dec 23, 2014 | 57.12 | 57.41 | 56.74 | 57.12 | 3,432 | +0.67(+1.18%) |
Dec 22, 2014 | 53.97 | 57.31 | 53.97 | 56.45 | 3,712 | +2.39(+4.42%) |
Dec 19, 2014 | 52.82 | 56.36 | 52.63 | 54.06 | 17,780 | +0.76(+1.43%) |
Dec 18, 2014 | 54.06 | 54.88 | 51.58 | 53.30 | 6,157 | -0.57(-1.06%) |
Dec 17, 2014 | 52.82 | 54.06 | 51.20 | 53.87 | 5,601 | +1.34(+2.55%) |
Dec 16, 2014 | 51.87 | 54.73 | 51.87 | 52.54 | 5,904 | +0.10(+0.18%) |
Dec 15, 2014 | 55.21 | 55.21 | 51.86 | 52.44 | 7,881 | -2.77(-5.02%) |
Dec 12, 2014 | 56.26 | 56.55 | 54.92 | 55.21 | 5,306 | -0.96(-1.70%) |
Dec 11, 2014 | 57.88 | 58.27 | 55.56 | 56.17 | 8,429 | -1.91(-3.29%) |
Dec 10, 2014 | 57.98 | 58.27 | 57.84 | 58.08 | 5,706 | -0.10(-0.16%) |
Dec 09, 2014 | 57.79 | 58.55 | 57.31 | 58.17 | 3,280 | +0.29(+0.50%) |
Dec 08, 2014 | 57.41 | 58.27 | 57.41 | 57.88 | 2,588 | -0.19(-0.33%) |
Dec 05, 2014 | 57.12 | 58.55 | 57.12 | 58.08 | 4,435 | +0.57(+1.00%) |
Dec 04, 2014 | 58.84 | 58.84 | 56.93 | 57.50 | 2,728 | -1.15(-1.95%) |
Dec 03, 2014 | 56.93 | 59.03 | 56.64 | 58.65 | 3,707 | +1.72(+3.02%) |
Dec 02, 2014 | 56.17 | 57.12 | 55.59 | 56.93 | 2,589 | +1.43(+2.58%) |
Dec 01, 2014 | 54.64 | 55.69 | 54.54 | 55.50 | 4,698 | +0.57(+1.04%) |
Nov 28, 2014 | 57.59 | 57.59 | 54.74 | 54.93 | 3,028 | -3.24(-5.56%) |
Nov 26, 2014 | 58.16 | 58.16 | 58.16 | 58.16 | 1,617 | -0.57(-0.97%) |
Nov 25, 2014 | 58.07 | 59.02 | 57.78 | 58.73 | 3,237 | -0.29(-0.48%) |
Nov 24, 2014 | 57.11 | 59.21 | 57.02 | 59.02 | 6,844 | +1.90(+3.33%) |
Nov 21, 2014 | 56.64 | 58.07 | 56.54 | 57.11 | 5,736 | +1.14(+2.04%) |
Nov 20, 2014 | 55.97 | 56.16 | 55.32 | 55.97 | 6,367 | +1.33(+2.44%) |
Nov 19, 2014 | 54.93 | 56.16 | 54.45 | 54.64 | 6,126 | -0.19(-0.35%) |
Nov 18, 2014 | 56.73 | 57.02 | 54.45 | 54.83 | 4,074 | -1.81(-3.19%) |
Nov 17, 2014 | 54.93 | 58.07 | 54.54 | 56.64 | 8,913 | +1.62(+2.94%) |
Nov 14, 2014 | 53.59 | 55.59 | 53.59 | 55.02 | 2,513 | +1.24(+2.30%) |
Nov 13, 2014 | 54.74 | 55.69 | 53.69 | 53.78 | 2,503 | -0.95(-1.74%) |
Nov 12, 2014 | 55.78 | 56.07 | 54.35 | 54.74 | 4,553 | -0.86(-1.54%) |
Nov 11, 2014 | 54.93 | 55.69 | 53.59 | 55.59 | 5,228 | +0.38(+0.69%) |
Nov 10, 2014 | 54.26 | 56.26 | 54.16 | 55.21 | 3,121 | +0.95(+1.75%) |
Nov 07, 2014 | 55.69 | 57.40 | 54.26 | 54.26 | 5,283 | -1.52(-2.73%) |
Nov 06, 2014 | 54.83 | 55.78 | 54.54 | 55.78 | 2,793 | +0.10(+0.17%) |
Nov 05, 2014 | 54.54 | 56.07 | 53.40 | 55.69 | 2,100 | +1.71(+3.17%) |
Nov 04, 2014 | 56.07 | 56.45 | 53.78 | 53.97 | 3,167 | -2.57(-4.55%) |