Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 40.97 | 41.69 | 40.12 | 41.31 | 991,379 | +0.53(+1.30%) |
Nov 27, 2015 | 40.20 | 41.40 | 39.73 | 40.78 | 587,576 | +0.63(+1.57%) |
Nov 25, 2015 | 40.19 | 40.15 | 40.15 | 40.15 | 588,500 | -0.15(-0.37%) |
Nov 24, 2015 | 39.74 | 40.83 | 39.11 | 40.30 | 664,755 | +0.48(+1.21%) |
Nov 23, 2015 | 41.14 | 42.03 | 39.47 | 39.82 | 995,387 | -1.57(-3.79%) |
Nov 20, 2015 | 41.63 | 41.91 | 40.58 | 41.39 | 1,137,777 | +0.00(+0.00%) |
Nov 19, 2015 | 40.05 | 41.75 | 39.14 | 41.39 | 1,867,957 | +1.15(+2.86%) |
Nov 18, 2015 | 36.90 | 40.51 | 36.45 | 40.24 | 2,229,159 | +3.30(+8.93%) |
Nov 17, 2015 | 37.13 | 38.61 | 36.11 | 36.94 | 2,236,667 | +1.01(+2.81%) |
Nov 16, 2015 | 32.65 | 36.19 | 32.55 | 35.93 | 2,594,934 | +3.43(+10.55%) |
Nov 13, 2015 | 37.56 | 37.61 | 32.49 | 32.50 | 3,876,774 | -5.22(-13.84%) |
Nov 12, 2015 | 38.44 | 38.44 | 36.68 | 37.72 | 1,285,340 | -0.85(-2.20%) |
Nov 11, 2015 | 40.14 | 40.18 | 37.33 | 38.57 | 2,065,517 | -1.68(-4.17%) |
Nov 10, 2015 | 42.14 | 42.16 | 40.10 | 40.25 | 1,324,944 | -2.16(-5.09%) |
Nov 09, 2015 | 44.45 | 44.45 | 42.30 | 42.41 | 1,000,928 | -2.59(-5.76%) |
Nov 06, 2015 | 48.50 | 48.95 | 44.95 | 45.00 | 2,683,846 | -6.28(-12.25%) |
Nov 05, 2015 | 52.32 | 52.54 | 49.52 | 51.28 | 936,078 | -1.12(-2.14%) |
Nov 04, 2015 | 52.75 | 53.97 | 52.16 | 52.40 | 1,316,988 | +2.62(+5.26%) |
Nov 03, 2015 | 55.49 | 55.73 | 46.25 | 49.78 | 4,294,317 | -5.98(-10.72%) |
Nov 02, 2015 | 54.76 | 56.00 | 54.73 | 55.76 | 196,525 | +0.96(+1.75%) |
Oct 30, 2015 | 55.21 | 55.31 | 54.36 | 54.80 | 278,875 | -0.54(-0.98%) |
Oct 29, 2015 | 55.09 | 55.82 | 54.55 | 55.34 | 263,514 | +0.04(+0.07%) |
Oct 28, 2015 | 53.80 | 55.30 | 53.55 | 55.30 | 334,354 | +1.47(+2.73%) |
Oct 27, 2015 | 54.56 | 54.92 | 53.48 | 53.83 | 246,345 | -0.96(-1.75%) |
Oct 26, 2015 | 54.90 | 55.35 | 54.22 | 54.79 | 321,252 | -0.38(-0.69%) |
Oct 23, 2015 | 54.34 | 55.29 | 53.86 | 55.17 | 325,749 | +1.34(+2.49%) |
Oct 22, 2015 | 53.82 | 54.83 | 53.51 | 53.83 | 170,253 | +0.31(+0.58%) |
Oct 21, 2015 | 53.83 | 54.37 | 53.23 | 53.52 | 290,250 | -0.10(-0.19%) |
Oct 20, 2015 | 53.47 | 54.00 | 52.77 | 53.62 | 299,324 | -0.01(-0.02%) |
Oct 19, 2015 | 54.05 | 54.89 | 53.39 | 53.63 | 269,572 | -0.54(-1.00%) |
Oct 16, 2015 | 54.37 | 54.54 | 53.60 | 54.17 | 299,089 | +0.02(+0.04%) |
Oct 15, 2015 | 52.76 | 54.37 | 52.64 | 54.15 | 255,968 | +1.51(+2.87%) |
Oct 14, 2015 | 53.65 | 53.82 | 52.26 | 52.64 | 259,668 | -1.38(-2.55%) |
Oct 13, 2015 | 54.68 | 55.49 | 53.96 | 54.02 | 278,134 | -0.84(-1.53%) |
Oct 12, 2015 | 54.85 | 55.20 | 54.41 | 54.86 | 177,849 | +0.13(+0.24%) |
Oct 09, 2015 | 54.94 | 55.26 | 54.50 | 54.73 | 173,390 | -0.30(-0.55%) |
Oct 08, 2015 | 53.81 | 55.03 | 53.68 | 55.03 | 306,333 | +1.25(+2.32%) |
Oct 07, 2015 | 53.32 | 53.89 | 52.79 | 53.78 | 417,345 | +0.67(+1.26%) |
Oct 06, 2015 | 52.84 | 53.33 | 52.65 | 53.11 | 239,469 | +0.20(+0.38%) |
Oct 05, 2015 | 51.81 | 53.98 | 51.61 | 52.91 | 239,751 | +1.32(+2.56%) |
Oct 02, 2015 | 51.82 | 51.89 | 50.13 | 51.59 | 402,851 | -0.57(-1.09%) |
Oct 01, 2015 | 52.82 | 53.67 | 51.79 | 52.16 | 357,146 | -0.76(-1.44%) |
Sep 30, 2015 | 53.04 | 53.46 | 52.68 | 52.92 | 473,715 | +0.02(+0.04%) |
Sep 29, 2015 | 52.60 | 53.44 | 52.30 | 52.90 | 351,877 | +0.43(+0.82%) |
Sep 28, 2015 | 53.00 | 53.06 | 52.47 | 52.47 | 347,320 | -0.73(-1.37%) |
Sep 25, 2015 | 53.54 | 53.78 | 52.77 | 53.20 | 632,594 | +0.16(+0.30%) |
Sep 24, 2015 | 53.64 | 53.82 | 52.87 | 53.04 | 591,268 | -0.89(-1.65%) |
Sep 23, 2015 | 54.74 | 54.86 | 53.62 | 53.93 | 625,609 | -0.84(-1.53%) |
Sep 22, 2015 | 54.42 | 54.85 | 54.00 | 54.77 | 277,437 | -0.01(-0.02%) |
Sep 21, 2015 | 54.52 | 55.36 | 54.52 | 54.78 | 346,076 | +0.48(+0.88%) |
Sep 18, 2015 | 54.22 | 54.68 | 54.04 | 54.30 | 489,003 | -0.79(-1.43%) |
Sep 17, 2015 | 54.67 | 55.99 | 54.43 | 55.09 | 351,038 | +0.28(+0.51%) |
Sep 16, 2015 | 54.58 | 54.85 | 54.26 | 54.81 | 266,592 | +0.37(+0.68%) |
Sep 15, 2015 | 53.49 | 54.84 | 53.48 | 54.44 | 589,285 | +0.79(+1.47%) |
Sep 14, 2015 | 53.69 | 54.53 | 53.25 | 53.65 | 378,306 | +0.09(+0.17%) |
Sep 11, 2015 | 52.86 | 53.58 | 52.60 | 53.56 | 434,529 | +0.28(+0.53%) |
Sep 10, 2015 | 52.32 | 53.49 | 52.32 | 53.28 | 1,126,685 | +0.94(+1.80%) |
Sep 09, 2015 | 51.87 | 52.72 | 50.03 | 52.34 | 1,047,730 | +0.94(+1.83%) |
Sep 08, 2015 | 51.86 | 52.06 | 51.30 | 51.40 | 217,896 | +0.02(+0.04%) |
Sep 04, 2015 | 51.25 | 51.38 | 51.38 | 51.38 | 370,300 | -0.45(-0.87%) |
Sep 03, 2015 | 52.95 | 53.24 | 51.80 | 51.83 | 369,450 | -0.93(-1.76%) |
Sep 02, 2015 | 52.40 | 53.29 | 51.51 | 52.76 | 312,181 | +0.83(+1.60%) |
Sep 01, 2015 | 52.70 | 53.50 | 51.80 | 51.93 | 408,626 | -1.36(-2.55%) |
Aug 31, 2015 | 53.24 | 53.78 | 53.09 | 53.29 | 507,282 | -0.06(-0.11%) |
Aug 28, 2015 | 53.40 | 53.61 | 52.96 | 53.35 | 1,364,642 | -0.05(-0.09%) |
Aug 27, 2015 | 54.01 | 54.15 | 53.29 | 53.40 | 928,602 | +0.15(+0.28%) |
Aug 26, 2015 | 53.68 | 53.72 | 52.83 | 53.25 | 800,771 | +0.46(+0.87%) |
Aug 25, 2015 | 54.71 | 54.83 | 52.73 | 52.79 | 461,915 | -0.61(-1.14%) |
Aug 24, 2015 | 53.40 | 54.93 | 52.23 | 53.40 | 541,286 | -2.37(-4.25%) |
Aug 21, 2015 | 54.80 | 56.08 | 54.72 | 55.77 | 543,996 | +0.12(+0.22%) |
Aug 20, 2015 | 56.61 | 56.61 | 55.60 | 55.65 | 375,309 | -1.36(-2.39%) |
Aug 19, 2015 | 57.58 | 57.76 | 57.01 | 57.01 | 225,868 | -0.79(-1.37%) |
Aug 18, 2015 | 58.34 | 58.34 | 57.25 | 57.80 | 361,718 | -0.44(-0.76%) |
Aug 17, 2015 | 57.56 | 58.28 | 57.03 | 58.24 | 286,182 | +0.53(+0.92%) |
Aug 14, 2015 | 57.39 | 58.00 | 57.37 | 57.71 | 412,664 | -0.09(-0.16%) |
Aug 13, 2015 | 58.14 | 58.98 | 57.63 | 57.80 | 566,585 | -0.45(-0.77%) |
Aug 12, 2015 | 56.08 | 58.49 | 55.43 | 58.25 | 880,905 | +1.44(+2.53%) |
Aug 11, 2015 | 59.05 | 60.00 | 56.31 | 56.81 | 1,657,858 | -7.16(-11.19%) |
Aug 10, 2015 | 63.32 | 64.47 | 63.18 | 63.97 | 355,637 | +0.88(+1.39%) |
Aug 07, 2015 | 63.16 | 63.86 | 62.67 | 63.09 | 190,333 | -0.51(-0.80%) |
Aug 06, 2015 | 63.59 | 64.22 | 62.88 | 63.60 | 323,762 | -0.02(-0.03%) |
Aug 05, 2015 | 63.10 | 64.49 | 63.03 | 63.62 | 424,281 | +0.42(+0.66%) |
Aug 04, 2015 | 63.06 | 63.80 | 62.56 | 63.20 | 329,655 | +0.05(+0.08%) |
Aug 03, 2015 | 63.51 | 63.85 | 62.51 | 63.15 | 218,044 | -0.40(-0.63%) |
Jul 31, 2015 | 62.80 | 63.99 | 62.63 | 63.55 | 329,419 | +0.81(+1.29%) |
Jul 30, 2015 | 62.33 | 62.96 | 62.01 | 62.74 | 277,362 | +0.10(+0.16%) |
Jul 29, 2015 | 61.21 | 63.12 | 60.95 | 62.64 | 331,469 | +1.45(+2.37%) |
Jul 28, 2015 | 60.91 | 61.45 | 60.24 | 61.19 | 315,021 | +0.20(+0.33%) |
Jul 27, 2015 | 61.96 | 61.96 | 60.84 | 60.99 | 230,108 | -1.12(-1.80%) |
Jul 24, 2015 | 62.73 | 63.11 | 62.08 | 62.11 | 191,118 | -0.85(-1.35%) |
Jul 23, 2015 | 63.00 | 63.31 | 62.56 | 62.96 | 274,087 | +0.06(+0.10%) |
Jul 22, 2015 | 62.13 | 63.08 | 61.97 | 62.90 | 349,291 | +0.77(+1.24%) |
Jul 21, 2015 | 62.90 | 63.20 | 61.94 | 62.13 | 305,806 | -0.70(-1.11%) |
Jul 20, 2015 | 63.40 | 63.51 | 62.66 | 62.83 | 243,297 | -0.48(-0.76%) |
Jul 17, 2015 | 63.68 | 63.70 | 63.13 | 63.31 | 200,991 | -0.18(-0.28%) |
Jul 16, 2015 | 63.51 | 63.88 | 63.23 | 63.49 | 320,901 | +0.43(+0.68%) |
Jul 15, 2015 | 63.98 | 64.00 | 62.90 | 63.06 | 348,714 | -0.84(-1.31%) |
Jul 14, 2015 | 64.50 | 64.82 | 63.88 | 63.90 | 268,592 | -0.56(-0.87%) |
Jul 13, 2015 | 64.12 | 64.50 | 63.74 | 64.46 | 210,859 | +0.79(+1.24%) |
Jul 10, 2015 | 63.22 | 64.00 | 63.13 | 63.67 | 383,315 | +0.80(+1.27%) |
Jul 09, 2015 | 62.15 | 62.97 | 62.14 | 62.87 | 359,016 | +1.07(+1.73%) |
Jul 08, 2015 | 62.02 | 62.23 | 61.29 | 61.80 | 405,788 | -0.47(-0.75%) |
Jul 07, 2015 | 62.32 | 62.46 | 61.60 | 62.27 | 276,965 | -0.12(-0.19%) |
Jul 06, 2015 | 62.43 | 62.95 | 62.13 | 62.39 | 299,414 | -0.31(-0.49%) |
Jul 02, 2015 | 63.53 | 62.70 | 62.70 | 62.70 | 206,100 | -0.67(-1.06%) |
Jul 01, 2015 | 62.86 | 63.59 | 62.44 | 63.37 | 372,912 | +1.06(+1.70%) |
Jun 30, 2015 | 62.38 | 62.87 | 62.17 | 62.31 | 297,186 | +0.22(+0.35%) |
Jun 29, 2015 | 63.16 | 63.30 | 62.00 | 62.09 | 292,950 | -1.47(-2.31%) |
Jun 26, 2015 | 63.43 | 63.82 | 63.02 | 63.56 | 753,335 | +0.07(+0.10%) |
Jun 25, 2015 | 63.57 | 64.24 | 63.21 | 63.49 | 467,994 | -0.03(-0.04%) |
Jun 24, 2015 | 63.00 | 63.65 | 62.82 | 63.52 | 586,976 | +0.46(+0.73%) |
Jun 23, 2015 | 62.65 | 63.20 | 62.64 | 63.06 | 393,698 | +0.22(+0.35%) |
Jun 22, 2015 | 62.89 | 63.41 | 62.56 | 62.84 | 424,969 | +0.18(+0.29%) |
Jun 19, 2015 | 61.15 | 62.84 | 60.87 | 62.66 | 885,247 | +1.62(+2.65%) |
Jun 18, 2015 | 60.75 | 61.19 | 60.38 | 61.04 | 475,219 | +0.57(+0.94%) |
Jun 17, 2015 | 60.49 | 60.67 | 59.98 | 60.47 | 571,527 | +0.50(+0.83%) |
Jun 16, 2015 | 58.76 | 60.10 | 58.73 | 59.97 | 497,715 | +1.05(+1.78%) |
Jun 15, 2015 | 58.50 | 58.95 | 57.82 | 58.92 | 313,560 | -0.03(-0.05%) |
Jun 12, 2015 | 58.93 | 59.27 | 58.60 | 58.95 | 210,085 | +0.05(+0.08%) |
Jun 11, 2015 | 59.32 | 59.53 | 58.69 | 58.90 | 170,695 | -0.38(-0.64%) |
Jun 10, 2015 | 58.58 | 59.56 | 58.26 | 59.28 | 383,168 | +1.03(+1.77%) |
Jun 09, 2015 | 57.83 | 58.57 | 57.58 | 58.25 | 230,584 | +0.15(+0.25%) |
Jun 08, 2015 | 57.66 | 58.30 | 57.48 | 58.10 | 367,392 | +0.27(+0.48%) |
Jun 05, 2015 | 57.67 | 57.97 | 57.03 | 57.83 | 182,069 | +0.27(+0.47%) |
Jun 04, 2015 | 57.72 | 58.50 | 57.46 | 57.56 | 261,839 | -0.60(-1.03%) |
Jun 03, 2015 | 57.78 | 58.58 | 57.40 | 58.16 | 339,317 | +0.66(+1.15%) |
Jun 02, 2015 | 57.12 | 57.85 | 56.70 | 57.50 | 218,484 | +0.25(+0.44%) |
Jun 01, 2015 | 56.98 | 57.70 | 56.45 | 57.25 | 232,992 | +0.49(+0.86%) |
May 29, 2015 | 57.94 | 58.38 | 56.71 | 56.76 | 354,154 | -1.38(-2.37%) |
May 28, 2015 | 57.73 | 58.23 | 57.52 | 58.14 | 297,314 | +0.13(+0.22%) |
May 27, 2015 | 57.48 | 58.22 | 57.02 | 58.01 | 302,177 | +0.52(+0.90%) |
May 26, 2015 | 57.70 | 58.04 | 56.94 | 57.49 | 506,708 | -0.26(-0.45%) |
May 22, 2015 | 56.51 | 57.75 | 57.75 | 57.75 | 374,700 | +0.99(+1.74%) |
May 21, 2015 | 56.96 | 57.23 | 56.45 | 56.76 | 367,397 | -0.32(-0.56%) |
May 20, 2015 | 56.75 | 57.80 | 56.48 | 57.08 | 422,370 | +0.31(+0.55%) |
May 19, 2015 | 57.95 | 58.03 | 56.51 | 56.77 | 513,612 | -1.01(-1.75%) |
May 18, 2015 | 57.25 | 58.03 | 57.12 | 57.78 | 244,934 | +0.33(+0.57%) |
May 15, 2015 | 57.65 | 58.40 | 57.31 | 57.45 | 719,225 | -0.16(-0.28%) |
May 14, 2015 | 56.88 | 57.65 | 56.30 | 57.61 | 454,098 | +1.01(+1.78%) |
May 13, 2015 | 55.61 | 56.64 | 55.61 | 56.60 | 770,890 | +0.67(+1.20%) |
May 12, 2015 | 56.96 | 56.96 | 55.21 | 55.93 | 792,730 | -1.33(-2.32%) |
May 11, 2015 | 56.87 | 58.09 | 56.22 | 57.26 | 447,137 | -0.48(-0.84%) |
May 08, 2015 | 56.83 | 57.82 | 56.33 | 57.74 | 636,530 | +1.39(+2.48%) |
May 07, 2015 | 53.42 | 56.99 | 53.42 | 56.35 | 883,363 | +2.81(+5.25%) |
May 06, 2015 | 53.46 | 53.99 | 52.97 | 53.54 | 379,237 | +0.33(+0.62%) |
May 05, 2015 | 54.00 | 54.48 | 52.92 | 53.21 | 456,963 | -0.73(-1.35%) |
May 04, 2015 | 54.48 | 54.89 | 53.88 | 53.94 | 425,482 | -0.66(-1.21%) |
May 01, 2015 | 54.98 | 55.58 | 53.88 | 54.60 | 608,468 | -0.17(-0.32%) |
Apr 30, 2015 | 55.85 | 56.48 | 54.33 | 54.77 | 420,329 | -1.40(-2.48%) |
Apr 29, 2015 | 56.23 | 56.44 | 55.61 | 56.17 | 212,805 | -0.26(-0.46%) |
Apr 28, 2015 | 55.82 | 56.67 | 55.65 | 56.43 | 183,183 | +0.47(+0.84%) |
Apr 27, 2015 | 56.77 | 57.15 | 55.72 | 55.96 | 394,288 | -0.52(-0.91%) |
Apr 24, 2015 | 56.14 | 56.92 | 55.83 | 56.48 | 228,369 | +0.38(+0.69%) |
Apr 23, 2015 | 55.58 | 56.15 | 55.30 | 56.09 | 186,710 | +0.51(+0.92%) |
Apr 22, 2015 | 55.22 | 55.85 | 54.85 | 55.58 | 224,186 | +0.43(+0.78%) |
Apr 21, 2015 | 55.81 | 55.81 | 55.09 | 55.15 | 220,051 | -0.37(-0.67%) |
Apr 20, 2015 | 55.58 | 56.09 | 55.04 | 55.52 | 187,325 | +0.30(+0.54%) |
Apr 17, 2015 | 55.26 | 55.70 | 54.98 | 55.22 | 340,566 | -0.41(-0.74%) |
Apr 16, 2015 | 55.37 | 56.07 | 55.28 | 55.63 | 299,939 | +0.08(+0.14%) |
Apr 15, 2015 | 56.43 | 56.45 | 55.53 | 55.55 | 345,845 | -0.63(-1.12%) |
Apr 14, 2015 | 55.75 | 56.29 | 55.57 | 56.18 | 394,994 | +0.41(+0.73%) |
Apr 13, 2015 | 55.50 | 56.17 | 55.43 | 55.77 | 305,753 | +0.06(+0.12%) |
Apr 10, 2015 | 56.56 | 56.56 | 55.31 | 55.71 | 241,050 | -0.57(-1.01%) |
Apr 09, 2015 | 56.46 | 56.60 | 55.43 | 56.28 | 426,397 | -0.30(-0.53%) |
Apr 08, 2015 | 56.52 | 56.90 | 56.13 | 56.58 | 308,730 | +0.20(+0.35%) |
Apr 07, 2015 | 56.33 | 56.78 | 56.23 | 56.38 | 288,816 | -0.07(-0.12%) |
Apr 06, 2015 | 55.84 | 56.93 | 55.75 | 56.45 | 511,672 | +0.50(+0.89%) |
Apr 02, 2015 | 55.26 | 55.95 | 55.95 | 55.95 | 406,700 | +0.82(+1.49%) |
Apr 01, 2015 | 54.40 | 55.20 | 54.02 | 55.13 | 418,163 | +0.81(+1.49%) |
Mar 31, 2015 | 54.26 | 54.52 | 53.91 | 54.32 | 428,588 | -0.31(-0.57%) |
Mar 30, 2015 | 54.90 | 55.26 | 54.52 | 54.63 | 307,335 | +0.00(+0.00%) |
Mar 27, 2015 | 54.34 | 55.00 | 54.01 | 54.63 | 380,304 | +0.16(+0.29%) |
Mar 26, 2015 | 54.38 | 54.99 | 54.01 | 54.47 | 485,615 | -0.19(-0.35%) |
Mar 25, 2015 | 55.80 | 55.80 | 54.44 | 54.66 | 453,177 | -0.67(-1.21%) |
Mar 24, 2015 | 54.84 | 55.35 | 54.31 | 55.33 | 383,003 | +0.35(+0.64%) |
Mar 23, 2015 | 54.72 | 55.65 | 54.65 | 54.98 | 491,149 | +0.26(+0.48%) |
Mar 20, 2015 | 53.98 | 55.04 | 53.58 | 54.72 | 726,488 | +1.16(+2.17%) |
Mar 19, 2015 | 53.00 | 53.66 | 52.75 | 53.56 | 337,523 | +0.57(+1.08%) |
Mar 18, 2015 | 52.76 | 53.22 | 52.60 | 52.99 | 367,729 | +0.00(+0.00%) |
Mar 17, 2015 | 53.44 | 53.47 | 52.66 | 52.99 | 535,671 | -0.14(-0.26%) |
Mar 16, 2015 | 54.77 | 54.77 | 52.90 | 53.13 | 794,361 | -1.26(-2.32%) |
Mar 13, 2015 | 54.05 | 54.64 | 53.17 | 54.39 | 325,732 | +0.53(+0.98%) |
Mar 12, 2015 | 53.61 | 54.27 | 53.50 | 53.86 | 417,517 | +0.58(+1.09%) |
Mar 11, 2015 | 51.75 | 53.93 | 51.75 | 53.28 | 468,678 | +1.65(+3.20%) |
Mar 10, 2015 | 51.27 | 52.48 | 50.91 | 51.63 | 665,685 | +0.05(+0.10%) |
Mar 09, 2015 | 49.77 | 52.08 | 49.67 | 51.58 | 587,914 | +2.00(+4.03%) |
Mar 06, 2015 | 49.77 | 50.09 | 49.32 | 49.58 | 381,793 | -0.39(-0.78%) |
Mar 05, 2015 | 48.50 | 50.09 | 47.85 | 49.97 | 513,728 | +1.68(+3.48%) |
Mar 04, 2015 | 49.65 | 49.74 | 47.84 | 48.29 | 753,437 | -1.45(-2.92%) |
Mar 03, 2015 | 51.00 | 53.41 | 48.90 | 49.74 | 1,355,615 | -0.55(-1.09%) |
Mar 02, 2015 | 50.19 | 50.87 | 49.67 | 50.29 | 547,814 | +0.20(+0.40%) |
Feb 27, 2015 | 53.43 | 53.52 | 48.81 | 50.09 | 1,290,709 | -3.57(-6.65%) |
Feb 26, 2015 | 54.24 | 54.60 | 53.55 | 53.66 | 324,215 | -0.68(-1.25%) |
Feb 25, 2015 | 54.78 | 55.12 | 53.91 | 54.34 | 286,739 | -0.55(-1.00%) |
Feb 24, 2015 | 54.50 | 56.09 | 54.50 | 54.89 | 318,278 | +0.26(+0.48%) |
Feb 23, 2015 | 54.14 | 54.86 | 53.33 | 54.63 | 302,749 | +0.48(+0.89%) |
Feb 20, 2015 | 53.42 | 54.63 | 52.77 | 54.15 | 337,147 | +0.92(+1.73%) |
Feb 19, 2015 | 52.47 | 54.16 | 52.47 | 53.23 | 287,048 | +0.31(+0.59%) |
Feb 18, 2015 | 52.46 | 53.30 | 52.17 | 52.92 | 283,697 | +0.24(+0.46%) |
Feb 17, 2015 | 52.58 | 53.29 | 51.91 | 52.68 | 279,392 | -0.06(-0.11%) |
Feb 13, 2015 | 53.00 | 52.74 | 52.74 | 52.74 | 246,000 | -0.12(-0.23%) |
Feb 12, 2015 | 52.75 | 53.39 | 52.42 | 52.86 | 185,421 | +0.20(+0.38%) |
Feb 11, 2015 | 52.19 | 52.74 | 51.75 | 52.66 | 229,520 | +0.23(+0.44%) |
Feb 10, 2015 | 52.47 | 52.93 | 52.05 | 52.43 | 291,001 | +0.34(+0.65%) |
Feb 09, 2015 | 52.29 | 52.97 | 51.79 | 52.09 | 349,974 | -0.22(-0.42%) |
Feb 06, 2015 | 52.35 | 52.98 | 51.96 | 52.31 | 432,293 | -0.16(-0.30%) |
Feb 05, 2015 | 52.30 | 52.83 | 52.04 | 52.47 | 529,077 | +0.27(+0.52%) |
Feb 04, 2015 | 52.26 | 52.80 | 51.93 | 52.20 | 279,021 | -0.35(-0.67%) |
Feb 03, 2015 | 51.20 | 52.60 | 51.20 | 52.55 | 371,244 | +1.37(+2.68%) |
Feb 02, 2015 | 49.62 | 51.21 | 49.58 | 51.18 | 544,172 | +1.66(+3.35%) |
Jan 30, 2015 | 49.81 | 50.00 | 49.43 | 49.52 | 750,551 | -0.60(-1.20%) |
Jan 29, 2015 | 51.10 | 51.61 | 49.81 | 50.12 | 725,810 | -0.97(-1.90%) |
Jan 28, 2015 | 52.08 | 52.66 | 51.05 | 51.09 | 577,567 | -0.88(-1.70%) |
Jan 27, 2015 | 52.62 | 53.03 | 52.15 | 51.98 | 586,570 | -1.07(-2.03%) |
Jan 26, 2015 | 54.11 | 54.39 | 52.93 | 53.05 | 706,243 | -1.21(-2.23%) |
Jan 23, 2015 | 54.96 | 55.15 | 54.24 | 54.26 | 361,535 | -0.73(-1.34%) |
Jan 22, 2015 | 55.14 | 55.26 | 54.62 | 54.99 | 601,417 | -0.01(-0.01%) |
Jan 21, 2015 | 54.88 | 55.35 | 54.61 | 55.00 | 521,291 | +0.05(+0.09%) |
Jan 20, 2015 | 55.24 | 55.96 | 54.91 | 54.95 | 455,747 | -0.18(-0.33%) |
Jan 16, 2015 | 54.97 | 55.84 | 54.96 | 55.13 | 493,981 | -0.05(-0.09%) |
Jan 15, 2015 | 55.32 | 55.94 | 55.02 | 55.18 | 456,537 | -0.13(-0.24%) |
Jan 14, 2015 | 55.48 | 56.52 | 55.16 | 55.31 | 402,236 | -0.83(-1.48%) |
Jan 13, 2015 | 56.31 | 56.95 | 56.00 | 56.14 | 367,458 | +0.21(+0.38%) |
Jan 12, 2015 | 56.03 | 56.80 | 55.65 | 55.93 | 259,732 | -0.15(-0.27%) |
Jan 09, 2015 | 56.65 | 56.99 | 56.00 | 56.08 | 307,354 | -0.53(-0.94%) |
Jan 08, 2015 | 56.58 | 57.64 | 56.05 | 56.61 | 413,676 | +0.43(+0.77%) |
Jan 07, 2015 | 56.29 | 56.50 | 55.62 | 56.18 | 339,952 | +0.30(+0.54%) |
Jan 06, 2015 | 56.33 | 56.63 | 55.52 | 55.88 | 647,521 | -0.45(-0.80%) |
Jan 05, 2015 | 56.66 | 57.09 | 56.01 | 56.33 | 345,059 | -0.81(-1.42%) |
Jan 02, 2015 | 58.04 | 58.42 | 56.70 | 57.14 | 277,156 | -0.79(-1.36%) |
Dec 31, 2014 | 58.51 | 57.93 | 57.93 | 57.93 | 219,500 | -0.57(-0.97%) |
Dec 30, 2014 | 58.61 | 59.26 | 58.20 | 58.50 | 244,238 | -0.40(-0.68%) |
Dec 29, 2014 | 58.50 | 59.07 | 58.45 | 58.90 | 234,989 | +0.30(+0.50%) |
Dec 26, 2014 | 59.18 | 59.40 | 58.46 | 58.60 | 147,336 | -0.25(-0.42%) |
Dec 24, 2014 | 58.71 | 58.85 | 58.85 | 58.85 | 175,100 | +0.14(+0.24%) |
Dec 23, 2014 | 58.73 | 58.98 | 58.22 | 58.71 | 233,971 | +0.28(+0.48%) |
Dec 22, 2014 | 58.31 | 58.59 | 57.60 | 58.43 | 269,872 | +0.37(+0.64%) |
Dec 19, 2014 | 57.72 | 58.40 | 57.17 | 58.06 | 594,747 | +0.36(+0.62%) |
Dec 18, 2014 | 58.06 | 58.11 | 56.35 | 57.70 | 440,546 | +0.40(+0.70%) |
Dec 17, 2014 | 57.38 | 57.84 | 56.71 | 57.30 | 735,393 | -0.07(-0.12%) |
Dec 16, 2014 | 57.92 | 58.09 | 57.29 | 57.37 | 632,804 | -0.62(-1.07%) |
Dec 15, 2014 | 57.36 | 58.10 | 56.57 | 57.99 | 439,327 | +0.76(+1.33%) |
Dec 12, 2014 | 56.75 | 57.76 | 56.43 | 57.23 | 342,535 | -0.17(-0.30%) |
Dec 11, 2014 | 57.67 | 59.05 | 57.22 | 57.40 | 289,341 | +0.36(+0.63%) |
Dec 10, 2014 | 58.29 | 59.00 | 56.99 | 57.04 | 339,997 | -1.52(-2.60%) |
Dec 09, 2014 | 56.72 | 58.80 | 56.69 | 58.56 | 513,129 | +1.43(+2.50%) |
Dec 08, 2014 | 57.04 | 58.78 | 56.84 | 57.13 | 572,486 | +0.13(+0.23%) |
Dec 05, 2014 | 56.63 | 57.32 | 56.44 | 57.00 | 364,562 | +0.36(+0.64%) |
Dec 04, 2014 | 56.60 | 57.28 | 56.50 | 56.64 | 317,962 | -0.21(-0.37%) |
Dec 03, 2014 | 57.82 | 57.82 | 56.53 | 56.85 | 309,818 | -1.12(-1.93%) |
Dec 02, 2014 | 58.48 | 58.73 | 57.76 | 57.97 | 256,230 | -0.23(-0.40%) |