Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 55.71 | 55.74 | 55.05 | 55.05 | 1,077 | -0.61(-1.10%) |
Nov 27, 2015 | 55.50 | 55.66 | 55.50 | 55.66 | 555 | -0.29(-0.52%) |
Nov 25, 2015 | 55.95 | 55.95 | 55.95 | 0 | +0.43(+0.77%) | |
Nov 24, 2015 | 55.66 | 55.78 | 55.52 | 55.52 | 769 | -0.51(-0.91%) |
Nov 23, 2015 | 57.27 | 57.27 | 56.03 | 56.03 | 839 | -0.34(-0.60%) |
Nov 20, 2015 | 57.78 | 57.78 | 56.02 | 56.37 | 11,745 | -1.02(-1.78%) |
Nov 19, 2015 | 57.67 | 57.78 | 57.39 | 57.39 | 723 | +0.21(+0.37%) |
Nov 18, 2015 | 57.18 | 57.18 | 57.18 | 57.18 | 279 | -0.04(-0.07%) |
Nov 17, 2015 | 57.22 | 57.22 | 57.22 | 57.22 | 543 | -0.51(-0.88%) |
Nov 16, 2015 | 56.70 | 57.90 | 56.69 | 57.73 | 4,898 | +1.08(+1.91%) |
Nov 12, 2015 | 56.65 | 215 | +0.36(+0.64%) | |||
Nov 11, 2015 | 57.01 | 57.46 | 56.21 | 56.29 | 8,128 | +0.06(+0.11%) |
Nov 10, 2015 | 54.51 | 56.23 | 54.51 | 56.23 | 2,265 | +1.95(+3.58%) |
Nov 09, 2015 | 54.75 | 54.75 | 54.26 | 54.28 | 2,930 | +0.46(+0.86%) |
Nov 06, 2015 | 54.21 | 54.21 | 53.79 | 53.82 | 677 | +0.23(+0.43%) |
Nov 05, 2015 | 53.50 | 53.80 | 53.50 | 53.59 | 22,040 | -0.16(-0.29%) |
Nov 04, 2015 | 53.64 | 54.23 | 52.85 | 53.75 | 14,883 | +1.30(+2.48%) |
Nov 03, 2015 | 52.75 | 52.75 | 52.40 | 52.45 | 1,985 | -0.55(-1.04%) |
Nov 02, 2015 | 51.00 | 53.00 | 51.00 | 53.00 | 1,410 | +2.84(+5.66%) |
Oct 29, 2015 | 50.16 | 86 | +0.40(+0.80%) | |||
Oct 28, 2015 | 49.35 | 49.76 | 49.35 | 49.76 | 1,908 | +0.90(+1.84%) |
Oct 27, 2015 | 49.34 | 49.34 | 48.86 | 48.86 | 569 | +0.23(+0.47%) |
Oct 26, 2015 | 48.74 | 48.74 | 48.57 | 48.63 | 876 | -0.05(-0.10%) |
Oct 23, 2015 | 47.70 | 48.80 | 47.70 | 48.68 | 2,271 | +0.91(+1.90%) |
Oct 22, 2015 | 47.96 | 47.96 | 47.76 | 47.77 | 1,004 | -0.19(-0.40%) |
Oct 21, 2015 | 48.50 | 48.50 | 47.96 | 47.96 | 1,410 | -0.04(-0.08%) |
Oct 20, 2015 | 48.46 | 48.46 | 48.00 | 48.00 | 394 | +0.45(+0.95%) |
Oct 19, 2015 | 47.21 | 47.55 | 47.21 | 47.55 | 439 | -0.01(-0.02%) |
Oct 16, 2015 | 47.69 | 47.70 | 47.56 | 47.56 | 755 | +0.10(+0.21%) |
Oct 15, 2015 | 47.60 | 47.60 | 46.61 | 47.46 | 5,606 | +0.04(+0.08%) |
Oct 14, 2015 | 47.23 | 47.47 | 47.22 | 47.42 | 1,190 | +0.16(+0.34%) |
Oct 13, 2015 | 47.24 | 47.26 | 47.06 | 47.26 | 4,206 | -0.31(-0.65%) |
Oct 12, 2015 | 47.92 | 47.92 | 47.23 | 47.57 | 3,637 | -0.50(-1.04%) |
Oct 09, 2015 | 47.70 | 48.07 | 47.70 | 48.07 | 918 | -0.60(-1.23%) |
Oct 08, 2015 | 46.50 | 48.67 | 46.50 | 48.67 | 3,165 | +1.47(+3.11%) |
Oct 07, 2015 | 46.78 | 47.20 | 46.24 | 47.20 | 12,140 | +0.96(+2.08%) |
Oct 06, 2015 | 46.25 | 46.26 | 46.24 | 46.24 | 757 | +0.28(+0.61%) |
Oct 05, 2015 | 44.81 | 46.35 | 44.81 | 45.96 | 3,348 | +1.64(+3.70%) |
Oct 02, 2015 | 43.39 | 44.66 | 43.28 | 44.32 | 3,144 | +0.62(+1.42%) |
Oct 01, 2015 | 44.67 | 44.67 | 43.70 | 43.70 | 2,093 | -1.20(-2.67%) |
Sep 30, 2015 | 43.90 | 44.90 | 43.90 | 44.90 | 1,255 | +1.37(+3.15%) |
Sep 29, 2015 | 43.11 | 43.83 | 42.90 | 43.53 | 2,695 | +0.97(+2.28%) |
Sep 28, 2015 | 44.54 | 44.54 | 42.54 | 42.56 | 3,927 | -2.95(-6.48%) |
Sep 25, 2015 | 45.76 | 45.76 | 44.40 | 45.51 | 3,628 | +0.53(+1.18%) |
Sep 24, 2015 | 46.36 | 46.36 | 44.98 | 44.98 | 8,888 | -1.65(-3.54%) |
Sep 23, 2015 | 47.55 | 47.62 | 46.63 | 46.63 | 7,398 | -1.26(-2.63%) |
Sep 22, 2015 | 47.45 | 47.89 | 47.38 | 47.89 | 1,483 | -0.51(-1.05%) |
Sep 21, 2015 | 48.24 | 48.42 | 47.66 | 48.40 | 7,127 | +0.96(+2.02%) |
Sep 18, 2015 | 48.96 | 49.07 | 47.44 | 47.44 | 29,885 | -1.73(-3.52%) |
Sep 17, 2015 | 48.95 | 49.58 | 48.95 | 49.17 | 4,062 | +0.00(+0.00%) |
Sep 16, 2015 | 49.50 | 49.86 | 49.12 | 49.17 | 5,384 | -0.68(-1.36%) |
Sep 15, 2015 | 48.44 | 49.85 | 48.44 | 49.85 | 3,267 | +0.59(+1.20%) |
Sep 14, 2015 | 49.49 | 49.49 | 48.56 | 49.26 | 3,129 | -0.66(-1.32%) |
Sep 11, 2015 | 49.15 | 50.28 | 48.76 | 49.92 | 9,547 | +0.67(+1.36%) |
Sep 10, 2015 | 48.50 | 49.51 | 48.50 | 49.25 | 1,963 | +0.53(+1.09%) |
Sep 09, 2015 | 48.72 | 49.20 | 48.42 | 48.72 | 2,548 | +0.10(+0.21%) |
Sep 08, 2015 | 48.34 | 48.69 | 48.25 | 48.62 | 2,934 | +1.16(+2.44%) |
Sep 04, 2015 | 47.46 | 47.46 | 47.46 | 0 | -1.56(-3.18%) | |
Sep 03, 2015 | 49.23 | 49.24 | 48.34 | 49.02 | 2,375 | +0.27(+0.55%) |
Sep 02, 2015 | 48.83 | 48.83 | 47.93 | 48.75 | 2,871 | +0.17(+0.35%) |
Sep 01, 2015 | 48.78 | 49.53 | 48.35 | 48.58 | 2,578 | -0.83(-1.68%) |
Aug 31, 2015 | 49.37 | 49.80 | 49.28 | 49.41 | 4,070 | -0.46(-0.92%) |
Aug 28, 2015 | 50.57 | 51.32 | 49.87 | 49.87 | 667 | +0.00(+0.00%) |
Aug 27, 2015 | 48.79 | 50.17 | 48.79 | 49.87 | 3,372 | +1.17(+2.40%) |
Aug 26, 2015 | 48.51 | 48.75 | 48.05 | 48.70 | 9,475 | +0.54(+1.12%) |
Aug 25, 2015 | 49.00 | 49.62 | 48.16 | 48.16 | 1,410 | -0.48(-0.99%) |
Aug 24, 2015 | 45.10 | 49.95 | 45.10 | 48.64 | 3,476 | -1.31(-2.62%) |
Aug 21, 2015 | 50.76 | 50.76 | 49.61 | 49.95 | 3,567 | -0.56(-1.10%) |
Aug 20, 2015 | 51.86 | 52.43 | 50.51 | 50.51 | 8,962 | -1.49(-2.87%) |
Aug 19, 2015 | 52.13 | 52.13 | 51.86 | 52.00 | 9,398 | -0.93(-1.76%) |
Aug 18, 2015 | 52.93 | 52.93 | 52.93 | 52.93 | 416 | -0.01(-0.02%) |
Aug 17, 2015 | 52.42 | 53.00 | 52.42 | 52.94 | 1,662 | -0.38(-0.71%) |
Aug 14, 2015 | 53.37 | 53.50 | 53.32 | 53.32 | 1,851 | -0.51(-0.95%) |
Aug 13, 2015 | 53.83 | 53.83 | 53.83 | 53.83 | 357 | +0.38(+0.71%) |
Aug 12, 2015 | 53.60 | 53.60 | 53.45 | 53.45 | 1,673 | -0.51(-0.95%) |
Aug 11, 2015 | 54.05 | 55.18 | 53.82 | 53.96 | 1,450 | -0.65(-1.19%) |
Aug 10, 2015 | 53.41 | 54.75 | 53.41 | 54.61 | 4,925 | +0.94(+1.75%) |
Aug 07, 2015 | 55.00 | 55.03 | 52.76 | 53.67 | 7,932 | -2.40(-4.28%) |
Aug 06, 2015 | 55.34 | 56.07 | 53.10 | 56.07 | 11,552 | +1.82(+3.35%) |
Aug 05, 2015 | 55.50 | 55.70 | 54.00 | 54.25 | 24,866 | -1.25(-2.25%) |
Aug 04, 2015 | 55.67 | 55.67 | 55.50 | 55.50 | 2,932 | +0.00(+0.00%) |
Aug 03, 2015 | 55.54 | 55.78 | 55.50 | 55.50 | 2,735 | -0.23(-0.41%) |
Jul 31, 2015 | 55.99 | 56.17 | 55.63 | 55.73 | 3,121 | -0.11(-0.20%) |
Jul 30, 2015 | 55.10 | 55.93 | 55.05 | 55.84 | 4,268 | +1.02(+1.86%) |
Jul 29, 2015 | 54.83 | 55.50 | 54.82 | 54.82 | 75,161 | -0.81(-1.46%) |
Jul 28, 2015 | 55.41 | 56.33 | 55.41 | 55.63 | 1,209 | +0.48(+0.87%) |
Jul 27, 2015 | 54.98 | 55.94 | 54.98 | 55.15 | 3,218 | +0.05(+0.09%) |
Jul 24, 2015 | 56.34 | 56.34 | 55.10 | 55.10 | 1,442 | -1.24(-2.20%) |
Jul 23, 2015 | 56.72 | 56.74 | 56.29 | 56.34 | 2,373 | -0.44(-0.77%) |
Jul 22, 2015 | 57.01 | 57.21 | 56.48 | 56.78 | 4,007 | -0.22(-0.39%) |
Jul 21, 2015 | 56.97 | 57.15 | 56.97 | 57.00 | 1,482 | -0.39(-0.68%) |
Jul 20, 2015 | 57.64 | 57.64 | 56.72 | 57.39 | 3,139 | -0.26(-0.45%) |
Jul 17, 2015 | 57.60 | 58.01 | 57.01 | 57.65 | 16,294 | +0.05(+0.09%) |
Jul 16, 2015 | 57.77 | 58.07 | 57.60 | 57.60 | 2,638 | +0.28(+0.49%) |
Jul 15, 2015 | 56.99 | 57.80 | 56.99 | 57.32 | 2,259 | -0.27(-0.47%) |
Jul 14, 2015 | 57.50 | 57.85 | 57.50 | 57.59 | 4,504 | +0.26(+0.45%) |
Jul 13, 2015 | 57.63 | 57.64 | 57.33 | 57.33 | 847 | -0.02(-0.03%) |
Jul 10, 2015 | 57.52 | 57.52 | 57.05 | 57.35 | 1,483 | +0.67(+1.18%) |
Jul 09, 2015 | 57.21 | 57.21 | 56.50 | 56.68 | 2,338 | +0.43(+0.76%) |
Jul 08, 2015 | 56.55 | 56.55 | 56.25 | 56.25 | 2,163 | -0.60(-1.06%) |
Jul 07, 2015 | 56.67 | 57.34 | 56.67 | 56.85 | 2,137 | -0.06(-0.11%) |
Jul 06, 2015 | 57.19 | 57.19 | 56.91 | 56.91 | 2,088 | -0.39(-0.68%) |
Jul 02, 2015 | 57.30 | 57.30 | 57.30 | 0 | -0.73(-1.26%) | |
Jul 01, 2015 | 57.80 | 58.44 | 57.80 | 58.03 | 2,864 | +0.63(+1.10%) |
Jun 30, 2015 | 57.34 | 57.47 | 57.34 | 57.40 | 1,387 | +0.33(+0.58%) |
Jun 29, 2015 | 59.02 | 59.02 | 57.02 | 57.07 | 4,685 | -1.32(-2.26%) |
Jun 26, 2015 | 60.99 | 60.99 | 58.39 | 58.39 | 12,194 | -1.13(-1.90%) |
Jun 25, 2015 | 58.67 | 60.49 | 58.67 | 59.52 | 4,497 | +0.77(+1.31%) |
Jun 24, 2015 | 59.26 | 59.45 | 58.51 | 58.75 | 3,219 | -1.09(-1.82%) |
Jun 23, 2015 | 60.53 | 60.53 | 59.81 | 59.84 | 2,536 | -0.91(-1.50%) |
Jun 22, 2015 | 60.25 | 61.58 | 60.25 | 60.75 | 5,204 | -0.25(-0.41%) |
Jun 19, 2015 | 59.91 | 61.00 | 59.60 | 61.00 | 20,556 | +1.10(+1.84%) |
Jun 18, 2015 | 60.21 | 60.91 | 59.90 | 59.90 | 1,533 | +0.00(+0.00%) |
Jun 17, 2015 | 59.84 | 60.58 | 59.70 | 59.90 | 5,132 | +0.54(+0.91%) |
Jun 16, 2015 | 59.47 | 59.88 | 59.36 | 59.36 | 8,628 | -0.34(-0.57%) |
Jun 15, 2015 | 60.50 | 60.98 | 59.09 | 59.70 | 36,519 | -2.02(-3.27%) |
Jun 12, 2015 | 62.94 | 62.94 | 61.59 | 61.72 | 1,659 | +0.03(+0.05%) |
Jun 11, 2015 | 62.88 | 62.98 | 61.07 | 61.69 | 3,957 | -0.81(-1.30%) |
Jun 10, 2015 | 65.78 | 65.79 | 62.09 | 62.50 | 20,254 | -3.15(-4.80%) |
Jun 09, 2015 | 66.60 | 67.06 | 65.42 | 65.65 | 3,830 | -0.60(-0.91%) |
Jun 08, 2015 | 67.94 | 67.94 | 65.56 | 66.25 | 4,849 | -1.00(-1.49%) |
Jun 05, 2015 | 69.27 | 69.27 | 67.01 | 67.25 | 7,693 | -1.57(-2.28%) |
Jun 04, 2015 | 70.50 | 71.01 | 68.21 | 68.82 | 11,329 | -2.43(-3.41%) |
Jun 03, 2015 | 71.25 | 72.50 | 70.23 | 71.25 | 16,630 | +0.18(+0.25%) |
Jun 02, 2015 | 70.55 | 72.00 | 69.95 | 71.07 | 5,162 | +0.47(+0.67%) |
Jun 01, 2015 | 70.00 | 70.00 | 70.60 | 4,944 | +0.60(+0.86%) | |
May 29, 2015 | 68.64 | 70.19 | 68.64 | 70.00 | 5,839 | +0.75(+1.08%) |
May 28, 2015 | 68.90 | 69.25 | 67.99 | 69.25 | 5,868 | +0.25(+0.36%) |
May 27, 2015 | 67.28 | 69.00 | 67.20 | 69.00 | 5,944 | +2.83(+4.28%) |
May 26, 2015 | 67.38 | 67.79 | 66.17 | 66.17 | 5,324 | -0.83(-1.24%) |
May 22, 2015 | 67.00 | 67.00 | 67.00 | 0 | +0.33(+0.49%) | |
May 21, 2015 | 64.76 | 66.71 | 64.76 | 66.67 | 5,929 | +1.02(+1.55%) |
May 20, 2015 | 64.61 | 65.95 | 64.61 | 65.65 | 4,409 | +1.18(+1.83%) |
May 19, 2015 | 63.94 | 64.78 | 63.94 | 64.47 | 3,252 | +0.52(+0.81%) |
May 18, 2015 | 63.67 | 64.33 | 62.27 | 63.95 | 14,024 | +1.11(+1.77%) |
May 15, 2015 | 63.50 | 63.60 | 62.74 | 62.84 | 17,065 | -0.40(-0.63%) |
May 14, 2015 | 63.70 | 63.90 | 62.55 | 63.24 | 2,370 | +0.12(+0.19%) |
May 13, 2015 | 63.71 | 63.92 | 63.12 | 63.12 | 5,238 | -0.79(-1.24%) |
May 12, 2015 | 64.50 | 64.87 | 63.68 | 63.91 | 8,847 | -0.60(-0.93%) |
May 11, 2015 | 65.14 | 65.16 | 64.13 | 64.51 | 5,885 | -0.65(-1.00%) |
May 08, 2015 | 67.11 | 67.11 | 64.21 | 65.16 | 3,561 | -0.83(-1.26%) |
May 07, 2015 | 65.04 | 65.99 | 64.86 | 65.99 | 4,767 | +1.24(+1.91%) |
May 06, 2015 | 65.02 | 65.02 | 64.33 | 64.75 | 5,542 | -0.35(-0.54%) |
May 05, 2015 | 65.31 | 65.54 | 64.73 | 65.10 | 3,227 | -0.17(-0.26%) |
May 04, 2015 | 65.81 | 65.81 | 65.27 | 65.27 | 1,507 | -0.30(-0.46%) |
May 01, 2015 | 65.29 | 65.80 | 65.01 | 65.57 | 1,847 | +1.03(+1.60%) |
Apr 30, 2015 | 65.20 | 65.89 | 64.50 | 64.54 | 1,817 | -0.59(-0.91%) |
Apr 29, 2015 | 65.31 | 65.34 | 65.13 | 65.13 | 1,371 | +0.83(+1.29%) |
Apr 28, 2015 | 64.09 | 64.38 | 63.70 | 64.30 | 1,826 | +0.10(+0.16%) |
Apr 27, 2015 | 65.00 | 65.56 | 64.20 | 64.20 | 1,542 | -0.55(-0.85%) |
Apr 24, 2015 | 64.00 | 64.75 | 64.00 | 64.75 | 1,061 | +0.66(+1.03%) |
Apr 23, 2015 | 63.75 | 64.35 | 63.75 | 64.09 | 1,206 | +0.32(+0.50%) |
Apr 22, 2015 | 63.53 | 63.85 | 63.45 | 63.77 | 2,789 | -0.09(-0.14%) |
Apr 21, 2015 | 63.54 | 63.86 | 63.54 | 63.86 | 1,806 | +0.38(+0.60%) |
Apr 20, 2015 | 63.21 | 63.61 | 63.21 | 63.48 | 1,105 | +0.58(+0.92%) |
Apr 17, 2015 | 62.77 | 62.90 | 62.50 | 62.90 | 3,339 | -0.93(-1.46%) |
Apr 16, 2015 | 63.34 | 64.19 | 63.26 | 63.83 | 3,078 | +0.18(+0.28%) |
Apr 15, 2015 | 63.47 | 63.65 | 63.05 | 63.65 | 9,844 | +0.51(+0.81%) |
Apr 14, 2015 | 62.76 | 63.14 | 62.67 | 63.14 | 9,709 | +0.02(+0.03%) |
Apr 13, 2015 | 62.65 | 63.27 | 62.42 | 63.12 | 7,086 | +0.41(+0.65%) |
Apr 10, 2015 | 63.14 | 63.16 | 62.45 | 62.71 | 5,640 | -0.11(-0.18%) |
Apr 09, 2015 | 62.94 | 63.07 | 62.60 | 62.82 | 6,936 | -0.52(-0.82%) |
Apr 08, 2015 | 63.75 | 63.75 | 63.34 | 63.34 | 984 | +0.14(+0.22%) |
Apr 07, 2015 | 63.20 | 63.20 | 63.20 | 63.20 | 1,331 | -0.15(-0.24%) |
Apr 06, 2015 | 62.89 | 63.38 | 62.89 | 63.35 | 6,399 | +0.60(+0.96%) |
Apr 02, 2015 | 62.75 | 62.75 | 62.75 | 0 | +1.58(+2.58%) | |
Apr 01, 2015 | 61.64 | 61.64 | 60.60 | 61.17 | 7,911 | -0.46(-0.75%) |
Mar 31, 2015 | 62.55 | 62.55 | 61.63 | 61.63 | 1,546 | -1.53(-2.42%) |
Mar 30, 2015 | 62.80 | 63.16 | 62.80 | 63.16 | 961 | +0.86(+1.38%) |
Mar 27, 2015 | 62.25 | 62.65 | 62.25 | 62.30 | 3,020 | +0.30(+0.48%) |
Mar 26, 2015 | 62.12 | 62.50 | 61.91 | 62.00 | 6,440 | -0.46(-0.74%) |
Mar 25, 2015 | 63.33 | 63.33 | 62.29 | 62.46 | 1,544 | -1.29(-2.02%) |
Mar 24, 2015 | 63.81 | 63.81 | 63.75 | 63.75 | 336 | -0.26(-0.41%) |
Mar 23, 2015 | 64.25 | 64.25 | 64.01 | 64.01 | 1,130 | +0.01(+0.02%) |
Mar 20, 2015 | 64.54 | 64.63 | 64.00 | 64.00 | 5,146 | +0.33(+0.52%) |
Mar 19, 2015 | 63.69 | 64.29 | 63.46 | 63.67 | 1,629 | -0.14(-0.22%) |
Mar 18, 2015 | 63.44 | 63.81 | 63.25 | 63.81 | 2,425 | +0.55(+0.87%) |
Mar 17, 2015 | 62.76 | 63.26 | 62.76 | 63.26 | 1,124 | +0.23(+0.36%) |
Mar 16, 2015 | 62.92 | 63.03 | 62.92 | 63.03 | 838 | +0.78(+1.26%) |
Mar 13, 2015 | 62.49 | 62.49 | 62.25 | 62.25 | 502 | -0.67(-1.06%) |
Mar 12, 2015 | 61.98 | 62.92 | 61.98 | 62.92 | 1,747 | +2.36(+3.90%) |
Mar 11, 2015 | 60.75 | 61.07 | 60.56 | 60.56 | 2,096 | -0.32(-0.53%) |
Mar 10, 2015 | 60.95 | 60.95 | 60.59 | 60.88 | 1,965 | -0.81(-1.31%) |
Mar 09, 2015 | 61.14 | 61.90 | 60.22 | 61.69 | 6,287 | +1.16(+1.92%) |
Mar 06, 2015 | 62.00 | 62.83 | 60.53 | 60.53 | 1,127 | -1.97(-3.15%) |
Mar 05, 2015 | 63.43 | 63.58 | 62.44 | 62.50 | 4,890 | -1.00(-1.57%) |
Mar 04, 2015 | 63.17 | 63.62 | 62.91 | 63.50 | 2,626 | -0.56(-0.87%) |
Mar 03, 2015 | 64.47 | 64.06 | 5,419 | +0.91(+1.44%) | ||
Mar 02, 2015 | 60.99 | 63.15 | 60.99 | 63.15 | 3,224 | +2.72(+4.50%) |
Feb 27, 2015 | 60.43 | 60.43 | 60.43 | 60.43 | 286 | -0.07(-0.12%) |
Feb 26, 2015 | 61.30 | 61.31 | 60.50 | 60.50 | 1,459 | -0.67(-1.10%) |
Feb 25, 2015 | 61.11 | 61.17 | 61.11 | 61.17 | 487 | +0.32(+0.53%) |
Feb 24, 2015 | 60.98 | 61.38 | 60.85 | 60.85 | 5,227 | -0.13(-0.21%) |
Feb 23, 2015 | 60.62 | 60.98 | 60.00 | 60.98 | 1,942 | +0.15(+0.24%) |
Feb 20, 2015 | 60.72 | 60.97 | 60.70 | 60.83 | 1,049 | -0.11(-0.18%) |
Feb 19, 2015 | 61.00 | 61.25 | 60.90 | 60.94 | 3,117 | -0.49(-0.80%) |
Feb 18, 2015 | 61.67 | 61.67 | 61.43 | 61.43 | 471 | +0.73(+1.20%) |
Feb 17, 2015 | 60.70 | 60.70 | 60.70 | 60.70 | 504 | -0.12(-0.20%) |
Feb 13, 2015 | 60.82 | 60.82 | 60.82 | 0 | +1.76(+2.98%) | |
Feb 12, 2015 | 58.40 | 59.06 | 58.40 | 59.06 | 2,104 | +0.66(+1.13%) |
Feb 11, 2015 | 58.39 | 58.40 | 58.39 | 58.40 | 1,193 | -0.11(-0.19%) |
Feb 10, 2015 | 58.20 | 58.53 | 58.07 | 58.51 | 1,242 | +0.41(+0.71%) |
Feb 09, 2015 | 58.55 | 58.87 | 58.10 | 58.10 | 2,928 | -0.15(-0.26%) |
Feb 06, 2015 | 57.19 | 58.50 | 57.19 | 58.25 | 3,259 | +1.10(+1.92%) |
Feb 05, 2015 | 57.23 | 57.37 | 57.00 | 57.15 | 3,060 | -0.59(-1.02%) |
Feb 04, 2015 | 57.87 | 57.87 | 57.73 | 57.74 | 2,334 | +0.15(+0.26%) |
Feb 03, 2015 | 56.97 | 57.65 | 56.96 | 57.59 | 3,496 | +1.54(+2.75%) |
Feb 02, 2015 | 55.81 | 56.44 | 55.75 | 56.05 | 6,867 | -0.06(-0.11%) |
Jan 30, 2015 | 56.11 | 56.11 | 56.11 | 56.11 | 360 | -0.55(-0.97%) |
Jan 29, 2015 | 56.42 | 56.69 | 56.41 | 56.66 | 1,325 | -0.64(-1.12%) |
Jan 28, 2015 | 58.21 | 58.21 | 57.23 | 57.30 | 4,408 | -0.99(-1.70%) |
Jan 27, 2015 | 57.30 | 58.29 | 57.30 | 58.29 | 984 | +0.35(+0.60%) |
Jan 26, 2015 | 56.50 | 57.94 | 56.50 | 57.94 | 1,792 | +1.10(+1.94%) |
Jan 23, 2015 | 56.84 | 56.84 | 56.84 | 56.84 | 407 | -0.07(-0.12%) |
Jan 22, 2015 | 56.91 | 56.91 | 56.91 | 56.91 | 304 | -0.06(-0.11%) |
Jan 21, 2015 | 56.08 | 57.16 | 56.08 | 56.97 | 1,997 | +0.70(+1.24%) |
Jan 20, 2015 | 56.37 | 56.40 | 55.74 | 56.27 | 2,225 | -0.11(-0.20%) |
Jan 16, 2015 | 54.94 | 56.50 | 54.94 | 56.38 | 1,433 | +1.91(+3.51%) |
Jan 15, 2015 | 55.31 | 54.47 | 54.47 | 1,315 | -0.55(-1.00%) | |
Jan 14, 2015 | 55.34 | 55.52 | 55.02 | 55.02 | 2,021 | -1.23(-2.19%) |
Jan 13, 2015 | 56.25 | 4,005 | +0.75(+1.35%) | |||
Jan 12, 2015 | 56.00 | 56.00 | 55.50 | 55.50 | 1,339 | -0.13(-0.23%) |
Jan 09, 2015 | 54.92 | 56.26 | 54.92 | 55.63 | 4,870 | +1.16(+2.13%) |
Jan 08, 2015 | 54.58 | 54.72 | 54.47 | 54.47 | 916 | +0.54(+1.00%) |
Jan 07, 2015 | 54.01 | 54.26 | 53.93 | 53.93 | 785 | -0.28(-0.52%) |
Jan 06, 2015 | 55.16 | 55.16 | 53.98 | 54.21 | 4,988 | -1.02(-1.85%) |
Jan 05, 2015 | 55.23 | 55.50 | 55.21 | 55.23 | 917 | -0.85(-1.52%) |
Jan 02, 2015 | 56.00 | 56.24 | 55.82 | 56.08 | 1,230 | -0.14(-0.25%) |
Dec 31, 2014 | 56.22 | 56.22 | 56.22 | 0 | -0.61(-1.07%) | |
Dec 30, 2014 | 57.17 | 57.17 | 56.83 | 56.83 | 1,028 | -0.61(-1.06%) |
Dec 29, 2014 | 57.27 | 57.48 | 57.27 | 57.44 | 1,095 | +0.91(+1.61%) |
Dec 26, 2014 | 56.63 | 57.09 | 56.53 | 56.53 | 2,580 | -0.27(-0.48%) |
Dec 24, 2014 | 56.80 | 56.80 | 56.80 | 0 | +0.22(+0.39%) | |
Dec 23, 2014 | 56.99 | 57.47 | 56.50 | 56.58 | 25,265 | +0.22(+0.39%) |
Dec 22, 2014 | 56.39 | 57.33 | 55.93 | 56.36 | 21,587 | -0.70(-1.23%) |
Dec 19, 2014 | 55.37 | 57.06 | 55.27 | 57.06 | 58,785 | +2.11(+3.84%) |
Dec 18, 2014 | 54.74 | 55.32 | 54.74 | 54.95 | 17,908 | +1.10(+2.04%) |
Dec 17, 2014 | 53.23 | 54.32 | 53.23 | 53.85 | 9,341 | +0.89(+1.68%) |
Dec 16, 2014 | 53.82 | 52.94 | 52.96 | 6,769 | -0.57(-1.06%) | |
Dec 15, 2014 | 54.50 | 54.66 | 53.53 | 53.53 | 11,063 | -0.85(-1.56%) |
Dec 12, 2014 | 52.80 | 54.67 | 52.80 | 54.38 | 7,998 | +0.88(+1.64%) |
Dec 11, 2014 | 52.71 | 53.50 | 52.71 | 53.50 | 4,157 | +1.04(+1.98%) |
Dec 10, 2014 | 52.76 | 53.00 | 52.20 | 52.46 | 8,488 | -0.69(-1.30%) |
Dec 09, 2014 | 53.46 | 53.46 | 52.49 | 53.15 | 14,367 | -1.60(-2.92%) |
Dec 08, 2014 | 55.10 | 55.38 | 54.33 | 54.75 | 9,842 | -0.77(-1.39%) |
Dec 05, 2014 | 55.00 | 56.59 | 55.00 | 55.52 | 48,509 | +0.52(+0.95%) |
Dec 04, 2014 | 54.65 | 55.06 | 54.65 | 55.00 | 876 | -0.17(-0.31%) |
Dec 03, 2014 | 55.38 | 55.52 | 55.08 | 55.17 | 3,323 | +0.62(+1.14%) |
Dec 02, 2014 | 54.61 | 54.91 | 54.55 | 54.55 | 1,906 | +0.13(+0.24%) |