Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 60.09 | 59.32 | 59.32 | 59.32 | 289,568 | -1.00(-1.65%) |
Dec 30, 2015 | 60.64 | 60.93 | 60.26 | 60.31 | 187,681 | -0.33(-0.54%) |
Dec 29, 2015 | 60.10 | 60.94 | 59.70 | 60.64 | 172,705 | +0.99(+1.65%) |
Dec 28, 2015 | 59.71 | 59.99 | 58.82 | 59.65 | 101,554 | -0.28(-0.46%) |
Dec 24, 2015 | 59.82 | 59.93 | 59.93 | 59.93 | 65,830 | +0.11(+0.19%) |
Dec 23, 2015 | 60.14 | 60.15 | 59.37 | 59.82 | 128,209 | -0.07(-0.12%) |
Dec 22, 2015 | 59.88 | 59.98 | 58.68 | 59.89 | 134,444 | +0.13(+0.22%) |
Dec 21, 2015 | 58.90 | 59.79 | 58.84 | 59.76 | 124,143 | +1.15(+1.96%) |
Dec 18, 2015 | 58.32 | 59.29 | 57.65 | 58.61 | 529,826 | -0.06(-0.11%) |
Dec 17, 2015 | 59.51 | 60.11 | 58.67 | 58.68 | 152,169 | -0.52(-0.88%) |
Dec 16, 2015 | 59.64 | 60.03 | 58.52 | 59.20 | 182,549 | -0.26(-0.44%) |
Dec 15, 2015 | 58.80 | 59.71 | 57.59 | 59.46 | 240,047 | +1.08(+1.84%) |
Dec 14, 2015 | 58.75 | 60.75 | 58.04 | 58.38 | 254,697 | -0.45(-0.76%) |
Dec 11, 2015 | 59.05 | 59.74 | 58.55 | 58.83 | 216,546 | -1.04(-1.74%) |
Dec 10, 2015 | 59.87 | 60.09 | 59.24 | 59.87 | 267,673 | -0.04(-0.07%) |
Dec 09, 2015 | 61.37 | 61.46 | 59.81 | 59.91 | 297,761 | -1.55(-2.52%) |
Dec 08, 2015 | 61.28 | 61.82 | 60.81 | 61.46 | 156,029 | -0.43(-0.69%) |
Dec 07, 2015 | 62.32 | 62.42 | 61.68 | 61.89 | 238,076 | -0.45(-0.73%) |
Dec 04, 2015 | 61.76 | 62.68 | 61.55 | 62.34 | 390,575 | +0.57(+0.92%) |
Dec 03, 2015 | 62.66 | 63.26 | 61.57 | 61.78 | 266,287 | -0.68(-1.08%) |
Dec 02, 2015 | 63.97 | 64.27 | 62.27 | 62.45 | 345,176 | -1.48(-2.31%) |
Dec 01, 2015 | 63.56 | 64.20 | 62.99 | 63.93 | 330,100 | +0.51(+0.80%) |
Nov 30, 2015 | 63.35 | 64.14 | 63.00 | 63.42 | 277,130 | +0.47(+0.75%) |
Nov 27, 2015 | 62.99 | 63.42 | 62.66 | 62.95 | 80,219 | -0.05(-0.07%) |
Nov 25, 2015 | 62.53 | 62.99 | 62.99 | 62.99 | 159,565 | +0.49(+0.79%) |
Nov 24, 2015 | 61.03 | 62.60 | 61.03 | 62.50 | 297,563 | +1.06(+1.72%) |
Nov 23, 2015 | 61.59 | 62.18 | 61.31 | 61.44 | 183,835 | -0.39(-0.63%) |
Nov 20, 2015 | 61.43 | 62.26 | 61.06 | 61.83 | 322,415 | +0.70(+1.14%) |
Nov 19, 2015 | 61.47 | 61.91 | 60.96 | 61.14 | 237,604 | -0.49(-0.80%) |
Nov 18, 2015 | 59.91 | 61.66 | 59.56 | 61.63 | 374,340 | +1.84(+3.07%) |
Nov 17, 2015 | 59.01 | 60.10 | 58.95 | 59.79 | 203,493 | +0.84(+1.42%) |
Nov 16, 2015 | 58.06 | 58.97 | 56.37 | 58.96 | 217,167 | +0.89(+1.53%) |
Nov 13, 2015 | 58.53 | 59.00 | 57.84 | 58.06 | 209,342 | -0.72(-1.23%) |
Nov 12, 2015 | 58.84 | 59.39 | 58.38 | 58.79 | 285,369 | -0.45(-0.75%) |
Nov 11, 2015 | 59.22 | 60.20 | 59.11 | 59.23 | 284,858 | +0.19(+0.33%) |
Nov 10, 2015 | 59.01 | 59.27 | 58.22 | 59.04 | 173,666 | -0.36(-0.61%) |
Nov 09, 2015 | 59.31 | 59.51 | 58.67 | 59.40 | 281,594 | -0.39(-0.65%) |
Nov 06, 2015 | 58.23 | 59.86 | 57.97 | 59.79 | 280,985 | +1.21(+2.06%) |
Nov 05, 2015 | 58.19 | 58.94 | 58.10 | 58.58 | 209,745 | +0.20(+0.35%) |
Nov 04, 2015 | 58.19 | 58.51 | 57.71 | 58.38 | 381,879 | +0.11(+0.19%) |
Nov 03, 2015 | 58.00 | 58.63 | 57.97 | 58.27 | 204,000 | -0.02(-0.03%) |
Nov 02, 2015 | 57.87 | 58.83 | 57.87 | 58.29 | 497,071 | +0.35(+0.61%) |
Oct 30, 2015 | 57.41 | 58.19 | 55.71 | 57.93 | 292,873 | +0.64(+1.12%) |
Oct 29, 2015 | 57.70 | 58.37 | 56.95 | 57.29 | 299,280 | -1.16(-1.98%) |
Oct 28, 2015 | 57.54 | 58.49 | 57.03 | 58.45 | 383,910 | +1.23(+2.14%) |
Oct 27, 2015 | 57.76 | 58.09 | 54.99 | 57.23 | 932,540 | +3.62(+6.75%) |
Oct 26, 2015 | 53.83 | 54.52 | 53.33 | 53.61 | 420,884 | -0.91(-1.67%) |
Oct 23, 2015 | 54.02 | 54.98 | 53.02 | 54.52 | 365,227 | +0.92(+1.71%) |
Oct 22, 2015 | 52.45 | 53.97 | 52.06 | 53.60 | 312,713 | +1.76(+3.40%) |
Oct 21, 2015 | 53.35 | 53.61 | 51.76 | 51.84 | 362,002 | -1.15(-2.17%) |
Oct 20, 2015 | 53.22 | 53.65 | 52.68 | 52.99 | 401,284 | -0.32(-0.61%) |
Oct 19, 2015 | 52.82 | 53.67 | 52.66 | 53.31 | 407,218 | +0.45(+0.86%) |
Oct 16, 2015 | 53.09 | 53.53 | 52.35 | 52.86 | 470,300 | -0.20(-0.38%) |
Oct 15, 2015 | 52.44 | 53.45 | 52.11 | 53.06 | 450,870 | +0.83(+1.58%) |
Oct 14, 2015 | 50.62 | 53.07 | 50.62 | 52.24 | 636,255 | +1.68(+3.32%) |
Oct 13, 2015 | 50.91 | 51.50 | 50.56 | 50.56 | 211,597 | -0.67(-1.30%) |
Oct 12, 2015 | 51.17 | 51.51 | 50.68 | 51.22 | 109,147 | +0.19(+0.36%) |
Oct 09, 2015 | 51.42 | 51.59 | 50.95 | 51.04 | 172,432 | -0.29(-0.56%) |
Oct 08, 2015 | 50.92 | 51.46 | 50.31 | 51.33 | 441,589 | +0.28(+0.55%) |
Oct 07, 2015 | 50.66 | 51.49 | 50.55 | 51.05 | 598,448 | +0.76(+1.51%) |
Oct 06, 2015 | 52.53 | 52.53 | 49.26 | 50.29 | 558,030 | +0.87(+1.77%) |
Oct 05, 2015 | 48.26 | 49.82 | 45.72 | 49.41 | 456,428 | +1.59(+3.32%) |
Oct 02, 2015 | 46.33 | 47.86 | 45.89 | 47.83 | 242,267 | +1.03(+2.20%) |
Oct 01, 2015 | 47.42 | 47.48 | 45.73 | 46.80 | 336,200 | -0.72(-1.52%) |
Sep 30, 2015 | 46.57 | 47.59 | 46.56 | 47.52 | 339,361 | +1.54(+3.35%) |
Sep 29, 2015 | 45.70 | 46.14 | 45.25 | 45.98 | 370,951 | +0.32(+0.71%) |
Sep 28, 2015 | 46.47 | 46.58 | 45.66 | 45.66 | 212,530 | -1.03(-2.21%) |
Sep 25, 2015 | 46.12 | 46.96 | 45.69 | 46.69 | 390,602 | +1.04(+2.29%) |
Sep 24, 2015 | 45.09 | 45.74 | 44.32 | 45.64 | 284,296 | +0.12(+0.26%) |
Sep 23, 2015 | 45.84 | 46.26 | 45.45 | 45.52 | 193,777 | +0.00(+0.00%) |
Sep 22, 2015 | 46.20 | 46.20 | 45.30 | 45.52 | 267,903 | -1.00(-2.15%) |
Sep 21, 2015 | 47.08 | 47.61 | 46.48 | 46.52 | 185,660 | -0.11(-0.24%) |
Sep 18, 2015 | 46.50 | 47.06 | 46.36 | 46.63 | 479,935 | -0.67(-1.41%) |
Sep 17, 2015 | 47.03 | 47.84 | 46.96 | 47.30 | 259,281 | +0.12(+0.25%) |
Sep 16, 2015 | 47.55 | 47.59 | 46.90 | 47.18 | 254,517 | -0.09(-0.20%) |
Sep 15, 2015 | 46.76 | 47.43 | 46.61 | 47.27 | 256,092 | +0.52(+1.11%) |
Sep 14, 2015 | 47.32 | 47.56 | 46.31 | 46.75 | 576,621 | -0.05(-0.10%) |
Sep 11, 2015 | 46.05 | 47.28 | 45.67 | 46.80 | 329,022 | +0.86(+1.87%) |
Sep 10, 2015 | 46.08 | 46.67 | 45.38 | 45.94 | 176,829 | +0.03(+0.06%) |
Sep 09, 2015 | 46.70 | 47.37 | 45.84 | 45.91 | 220,958 | -0.48(-1.04%) |
Sep 08, 2015 | 45.69 | 46.62 | 45.06 | 46.39 | 240,607 | +1.81(+4.06%) |
Sep 04, 2015 | 44.20 | 44.58 | 44.58 | 44.58 | 170,260 | -0.28(-0.62%) |
Sep 03, 2015 | 44.49 | 46.56 | 44.22 | 44.86 | 283,901 | +0.54(+1.21%) |
Sep 02, 2015 | 43.85 | 44.32 | 43.36 | 44.32 | 244,507 | +1.13(+2.61%) |
Sep 01, 2015 | 43.40 | 44.45 | 43.04 | 43.19 | 342,392 | -1.27(-2.85%) |
Aug 31, 2015 | 44.34 | 44.92 | 44.07 | 44.46 | 209,711 | -0.32(-0.72%) |
Aug 28, 2015 | 44.38 | 44.95 | 44.26 | 44.78 | 182,458 | +0.10(+0.23%) |
Aug 27, 2015 | 44.14 | 44.84 | 43.42 | 44.68 | 352,156 | +1.07(+2.46%) |
Aug 26, 2015 | 42.85 | 43.68 | 41.99 | 43.61 | 217,833 | +1.75(+4.17%) |
Aug 25, 2015 | 43.51 | 43.51 | 41.80 | 41.86 | 250,234 | -0.20(-0.48%) |
Aug 24, 2015 | 40.94 | 44.46 | 37.67 | 42.06 | 549,050 | -1.31(-3.03%) |
Aug 21, 2015 | 43.12 | 44.49 | 41.61 | 43.38 | 428,484 | -0.63(-1.43%) |
Aug 20, 2015 | 45.27 | 45.42 | 43.97 | 44.00 | 322,712 | -1.74(-3.80%) |
Aug 19, 2015 | 46.11 | 46.36 | 45.34 | 45.74 | 233,241 | -0.55(-1.18%) |
Aug 18, 2015 | 47.41 | 47.41 | 45.78 | 46.29 | 316,605 | -1.25(-2.63%) |
Aug 17, 2015 | 46.76 | 47.54 | 46.50 | 47.54 | 165,032 | +0.49(+1.04%) |
Aug 14, 2015 | 46.74 | 47.08 | 46.15 | 47.05 | 169,570 | +0.16(+0.34%) |
Aug 13, 2015 | 47.27 | 47.50 | 46.66 | 46.89 | 253,259 | -0.43(-0.90%) |
Aug 12, 2015 | 46.32 | 47.37 | 45.80 | 47.31 | 294,460 | +0.32(+0.69%) |
Aug 11, 2015 | 47.98 | 48.02 | 46.75 | 46.99 | 194,044 | -1.19(-2.48%) |
Aug 10, 2015 | 47.43 | 48.74 | 47.43 | 48.18 | 253,313 | +0.73(+1.54%) |
Aug 07, 2015 | 46.73 | 47.49 | 46.48 | 47.45 | 202,302 | +0.39(+0.83%) |
Aug 06, 2015 | 47.46 | 47.46 | 46.04 | 47.06 | 263,851 | -0.32(-0.68%) |
Aug 05, 2015 | 46.57 | 47.81 | 46.46 | 47.39 | 176,727 | +0.69(+1.48%) |
Aug 04, 2015 | 47.11 | 47.34 | 46.36 | 46.69 | 248,608 | -0.58(-1.23%) |
Aug 03, 2015 | 47.61 | 47.93 | 47.06 | 47.28 | 372,034 | -0.53(-1.10%) |
Jul 31, 2015 | 47.48 | 47.88 | 47.09 | 47.80 | 421,849 | +0.59(+1.25%) |
Jul 30, 2015 | 45.82 | 47.31 | 45.82 | 47.21 | 494,251 | +1.19(+2.59%) |
Jul 29, 2015 | 45.99 | 46.22 | 45.10 | 46.02 | 378,043 | +0.00(+0.00%) |
Jul 28, 2015 | 44.90 | 47.14 | 43.25 | 46.02 | 1,294,209 | +1.86(+4.21%) |
Jul 27, 2015 | 44.01 | 44.94 | 43.83 | 44.16 | 354,946 | -0.52(-1.16%) |
Jul 24, 2015 | 45.53 | 46.08 | 44.45 | 44.68 | 277,775 | -0.81(-1.79%) |
Jul 23, 2015 | 43.92 | 45.98 | 43.92 | 45.49 | 594,357 | +1.74(+3.97%) |
Jul 22, 2015 | 44.46 | 44.48 | 43.40 | 43.76 | 486,249 | -1.35(-2.99%) |
Jul 21, 2015 | 45.24 | 45.60 | 44.87 | 45.10 | 228,377 | -0.25(-0.55%) |
Jul 20, 2015 | 45.59 | 45.59 | 45.04 | 45.35 | 204,219 | +0.09(+0.20%) |
Jul 17, 2015 | 45.56 | 45.64 | 45.11 | 45.26 | 272,426 | -0.23(-0.51%) |
Jul 16, 2015 | 46.37 | 46.40 | 45.42 | 45.49 | 496,182 | -0.46(-1.01%) |
Jul 15, 2015 | 45.85 | 46.18 | 45.50 | 45.96 | 258,800 | +0.18(+0.40%) |
Jul 14, 2015 | 45.33 | 45.83 | 44.99 | 45.77 | 178,094 | +0.57(+1.27%) |
Jul 13, 2015 | 45.14 | 45.46 | 44.72 | 45.20 | 213,811 | +0.21(+0.47%) |
Jul 10, 2015 | 44.60 | 45.22 | 44.41 | 44.98 | 538,324 | +0.86(+1.95%) |
Jul 09, 2015 | 46.09 | 46.23 | 44.00 | 44.12 | 390,282 | -1.39(-3.05%) |
Jul 08, 2015 | 46.20 | 47.43 | 43.83 | 45.51 | 485,836 | -1.27(-2.71%) |
Jul 07, 2015 | 47.04 | 47.04 | 45.35 | 46.78 | 339,899 | -0.33(-0.71%) |
Jul 06, 2015 | 47.16 | 47.63 | 46.58 | 47.11 | 295,675 | -0.57(-1.20%) |
Jul 02, 2015 | 47.06 | 47.68 | 47.68 | 47.68 | 226,941 | +0.60(+1.28%) |
Jul 01, 2015 | 47.37 | 47.69 | 46.52 | 47.08 | 211,653 | +0.20(+0.43%) |
Jun 30, 2015 | 47.34 | 47.55 | 46.82 | 46.88 | 334,671 | -0.08(-0.18%) |
Jun 29, 2015 | 48.10 | 48.53 | 46.88 | 46.96 | 215,457 | -1.55(-3.20%) |
Jun 26, 2015 | 49.51 | 49.65 | 48.24 | 48.52 | 315,920 | -1.04(-2.11%) |
Jun 25, 2015 | 49.94 | 50.16 | 48.19 | 49.56 | 151,683 | -0.13(-0.26%) |
Jun 24, 2015 | 50.13 | 50.21 | 49.65 | 49.69 | 176,390 | -0.37(-0.74%) |
Jun 23, 2015 | 50.61 | 50.66 | 49.80 | 50.06 | 153,279 | -0.31(-0.62%) |
Jun 22, 2015 | 50.36 | 50.54 | 49.64 | 50.37 | 242,712 | +0.39(+0.77%) |
Jun 19, 2015 | 50.10 | 50.29 | 49.66 | 49.98 | 348,274 | +0.14(+0.28%) |
Jun 18, 2015 | 49.50 | 50.09 | 48.52 | 49.85 | 303,003 | +0.46(+0.93%) |
Jun 17, 2015 | 49.62 | 49.83 | 49.32 | 49.39 | 121,033 | +0.00(+0.00%) |
Jun 16, 2015 | 49.05 | 49.49 | 48.66 | 49.39 | 199,227 | +0.26(+0.52%) |
Jun 15, 2015 | 48.53 | 49.35 | 48.05 | 49.13 | 143,472 | +0.20(+0.41%) |
Jun 12, 2015 | 48.55 | 49.19 | 48.47 | 48.93 | 136,327 | +0.08(+0.17%) |
Jun 11, 2015 | 48.98 | 49.13 | 48.62 | 48.84 | 136,317 | -0.21(-0.43%) |
Jun 10, 2015 | 48.34 | 49.24 | 48.34 | 49.05 | 206,578 | +0.99(+2.05%) |
Jun 09, 2015 | 48.09 | 48.29 | 47.64 | 48.07 | 318,234 | -0.25(-0.51%) |
Jun 08, 2015 | 49.17 | 49.71 | 48.28 | 48.32 | 282,811 | -1.09(-2.20%) |
Jun 05, 2015 | 49.74 | 50.07 | 49.15 | 49.40 | 280,971 | -0.42(-0.85%) |
Jun 04, 2015 | 49.99 | 50.40 | 49.51 | 49.83 | 285,382 | -0.45(-0.90%) |
Jun 03, 2015 | 50.30 | 50.39 | 49.63 | 50.28 | 254,398 | +0.19(+0.39%) |
Jun 02, 2015 | 50.04 | 50.42 | 49.40 | 50.09 | 312,288 | -0.14(-0.27%) |
Jun 01, 2015 | 50.48 | 50.76 | 49.65 | 50.22 | 252,407 | -0.06(-0.13%) |
May 29, 2015 | 50.45 | 50.71 | 50.07 | 50.29 | 218,074 | -0.32(-0.64%) |
May 28, 2015 | 50.44 | 50.77 | 50.10 | 50.61 | 178,819 | +0.20(+0.40%) |
May 27, 2015 | 49.33 | 50.69 | 49.02 | 50.41 | 388,308 | +1.28(+2.61%) |
May 26, 2015 | 49.60 | 49.63 | 48.59 | 49.13 | 260,268 | -0.73(-1.46%) |
May 22, 2015 | 49.77 | 49.86 | 49.86 | 49.86 | 259,166 | +0.03(+0.06%) |
May 21, 2015 | 49.51 | 49.89 | 49.18 | 49.83 | 198,955 | +0.44(+0.90%) |
May 20, 2015 | 49.74 | 50.10 | 49.27 | 49.39 | 175,956 | -0.22(-0.45%) |
May 19, 2015 | 49.97 | 50.53 | 49.34 | 49.61 | 225,129 | -0.41(-0.81%) |
May 18, 2015 | 48.69 | 50.16 | 48.58 | 50.01 | 309,145 | +1.29(+2.65%) |
May 15, 2015 | 48.84 | 48.84 | 48.37 | 48.72 | 239,833 | -0.25(-0.51%) |
May 14, 2015 | 48.60 | 49.00 | 47.91 | 48.97 | 238,439 | +0.77(+1.61%) |
May 13, 2015 | 48.27 | 48.81 | 47.82 | 48.20 | 152,984 | +0.16(+0.33%) |
May 12, 2015 | 47.95 | 48.24 | 47.19 | 48.04 | 239,425 | -0.05(-0.10%) |
May 11, 2015 | 48.23 | 48.66 | 48.05 | 48.09 | 164,371 | -0.31(-0.65%) |
May 08, 2015 | 47.70 | 49.12 | 47.63 | 48.40 | 248,290 | +0.59(+1.23%) |
May 07, 2015 | 47.49 | 48.45 | 47.49 | 47.81 | 254,837 | +0.32(+0.68%) |
May 06, 2015 | 47.54 | 48.20 | 46.94 | 47.49 | 338,933 | -0.13(-0.27%) |
May 05, 2015 | 48.39 | 48.46 | 47.56 | 47.62 | 487,678 | -1.00(-2.06%) |
May 04, 2015 | 48.54 | 48.87 | 48.38 | 48.62 | 541,545 | -0.12(-0.25%) |
May 01, 2015 | 47.89 | 48.87 | 47.77 | 48.74 | 516,014 | +1.00(+2.10%) |
Apr 30, 2015 | 47.53 | 48.15 | 47.27 | 47.74 | 898,442 | -0.17(-0.35%) |
Apr 29, 2015 | 46.69 | 48.10 | 46.68 | 47.90 | 891,210 | +0.95(+2.02%) |
Apr 28, 2015 | 46.42 | 47.10 | 45.87 | 46.95 | 587,169 | +0.52(+1.11%) |
Apr 27, 2015 | 45.78 | 47.06 | 45.49 | 46.44 | 669,858 | +0.42(+0.92%) |
Apr 24, 2015 | 49.28 | 49.90 | 45.36 | 46.01 | 1,221,144 | -3.27(-6.63%) |
Apr 23, 2015 | 50.13 | 51.17 | 46.56 | 49.28 | 742,583 | -0.38(-0.76%) |
Apr 22, 2015 | 50.17 | 50.28 | 48.83 | 49.66 | 257,051 | -0.04(-0.07%) |
Apr 21, 2015 | 49.64 | 49.87 | 49.18 | 49.70 | 307,906 | +0.52(+1.05%) |
Apr 20, 2015 | 48.77 | 49.68 | 48.77 | 49.18 | 324,211 | +0.56(+1.16%) |
Apr 17, 2015 | 48.81 | 48.86 | 47.85 | 48.62 | 332,887 | -0.63(-1.27%) |
Apr 16, 2015 | 48.43 | 49.59 | 48.09 | 49.25 | 310,430 | +0.47(+0.96%) |
Apr 15, 2015 | 47.87 | 49.16 | 47.78 | 48.78 | 258,618 | +1.22(+2.56%) |
Apr 14, 2015 | 47.69 | 47.99 | 47.18 | 47.56 | 253,168 | -0.09(-0.19%) |
Apr 13, 2015 | 48.16 | 48.65 | 47.58 | 47.65 | 175,589 | -0.43(-0.90%) |
Apr 10, 2015 | 48.02 | 48.24 | 47.81 | 48.09 | 142,319 | +0.37(+0.77%) |
Apr 09, 2015 | 47.41 | 47.99 | 47.27 | 47.72 | 200,560 | +0.06(+0.12%) |
Apr 08, 2015 | 47.53 | 47.99 | 47.26 | 47.66 | 274,908 | +0.22(+0.47%) |
Apr 07, 2015 | 47.77 | 48.13 | 47.77 | 47.44 | 374,281 | -0.36(-0.75%) |
Apr 06, 2015 | 47.23 | 47.90 | 46.93 | 47.80 | 261,333 | +0.18(+0.39%) |
Apr 02, 2015 | 47.89 | 47.62 | 47.62 | 47.62 | 327,676 | -0.27(-0.56%) |
Apr 01, 2015 | 48.44 | 48.48 | 46.91 | 47.88 | 364,708 | -0.61(-1.25%) |
Mar 31, 2015 | 48.93 | 49.04 | 48.37 | 48.49 | 355,715 | -0.64(-1.29%) |
Mar 30, 2015 | 48.74 | 49.31 | 48.23 | 49.13 | 337,491 | +0.50(+1.02%) |
Mar 27, 2015 | 47.17 | 48.86 | 46.94 | 48.63 | 305,637 | +1.50(+3.19%) |
Mar 26, 2015 | 47.08 | 47.56 | 46.19 | 47.13 | 725,580 | -0.61(-1.29%) |
Mar 25, 2015 | 50.37 | 50.37 | 47.45 | 47.74 | 580,420 | -2.26(-4.51%) |
Mar 24, 2015 | 50.95 | 51.02 | 49.94 | 50.00 | 324,746 | -0.91(-1.78%) |
Mar 23, 2015 | 51.27 | 51.44 | 50.90 | 50.91 | 408,258 | -0.58(-1.12%) |
Mar 20, 2015 | 50.46 | 51.55 | 50.18 | 51.49 | 733,889 | +1.29(+2.58%) |
Mar 19, 2015 | 49.81 | 50.66 | 49.57 | 50.19 | 390,058 | +0.50(+1.00%) |
Mar 18, 2015 | 49.45 | 50.43 | 48.43 | 49.70 | 269,887 | +0.12(+0.24%) |
Mar 17, 2015 | 48.96 | 49.59 | 48.95 | 49.58 | 420,865 | +0.28(+0.58%) |
Mar 16, 2015 | 48.77 | 49.63 | 48.40 | 49.29 | 314,815 | +1.02(+2.11%) |
Mar 13, 2015 | 48.73 | 48.98 | 48.00 | 48.28 | 310,755 | -0.38(-0.77%) |
Mar 12, 2015 | 48.75 | 49.15 | 48.27 | 48.65 | 423,879 | -0.15(-0.30%) |
Mar 11, 2015 | 48.19 | 48.98 | 47.90 | 48.80 | 401,882 | +0.83(+1.74%) |
Mar 10, 2015 | 47.42 | 48.34 | 47.26 | 47.96 | 393,746 | -0.02(-0.04%) |
Mar 09, 2015 | 47.44 | 48.13 | 47.21 | 47.98 | 279,707 | +0.53(+1.12%) |
Mar 06, 2015 | 47.91 | 48.15 | 47.27 | 47.45 | 368,511 | -0.89(-1.84%) |
Mar 05, 2015 | 48.81 | 49.06 | 47.99 | 48.34 | 205,800 | -0.42(-0.87%) |
Mar 04, 2015 | 48.85 | 49.17 | 48.41 | 48.76 | 201,026 | -0.38(-0.77%) |
Mar 03, 2015 | 49.49 | 49.56 | 48.90 | 49.14 | 364,500 | -0.55(-1.11%) |
Mar 02, 2015 | 47.99 | 49.88 | 47.99 | 49.69 | 442,195 | +1.31(+2.71%) |
Feb 27, 2015 | 48.55 | 48.86 | 48.13 | 48.38 | 213,225 | -0.32(-0.66%) |
Feb 26, 2015 | 48.40 | 48.98 | 48.14 | 48.70 | 289,463 | +0.30(+0.63%) |
Feb 25, 2015 | 48.51 | 48.53 | 48.02 | 48.40 | 232,035 | +0.03(+0.06%) |
Feb 24, 2015 | 47.96 | 48.41 | 47.56 | 48.37 | 443,004 | +0.46(+0.96%) |
Feb 23, 2015 | 48.05 | 48.32 | 47.45 | 47.91 | 638,936 | +0.21(+0.44%) |
Feb 20, 2015 | 46.73 | 47.97 | 46.43 | 47.70 | 505,566 | +0.87(+1.86%) |
Feb 19, 2015 | 46.16 | 46.99 | 46.06 | 46.83 | 426,642 | +0.54(+1.17%) |
Feb 18, 2015 | 46.06 | 46.35 | 45.73 | 46.29 | 165,652 | -0.15(-0.32%) |
Feb 17, 2015 | 45.92 | 46.56 | 45.89 | 46.43 | 263,039 | +0.27(+0.58%) |
Feb 13, 2015 | 46.25 | 46.17 | 46.17 | 46.17 | 265,629 | +0.15(+0.32%) |
Feb 12, 2015 | 45.64 | 46.15 | 45.11 | 46.02 | 307,178 | +0.60(+1.31%) |
Feb 11, 2015 | 45.05 | 45.95 | 45.05 | 45.42 | 773,753 | +0.38(+0.84%) |
Feb 10, 2015 | 43.92 | 45.10 | 43.69 | 45.05 | 511,195 | +1.59(+3.65%) |
Feb 09, 2015 | 43.63 | 43.99 | 43.05 | 43.46 | 312,238 | -0.77(-1.74%) |
Feb 06, 2015 | 43.48 | 44.49 | 43.20 | 44.23 | 482,015 | +0.62(+1.43%) |
Feb 05, 2015 | 45.61 | 46.15 | 41.98 | 43.61 | 717,188 | -0.25(-0.56%) |
Feb 04, 2015 | 44.10 | 44.48 | 43.35 | 43.85 | 583,712 | -0.67(-1.50%) |
Feb 03, 2015 | 43.31 | 44.80 | 43.31 | 44.52 | 341,133 | +1.01(+2.32%) |
Feb 02, 2015 | 43.85 | 44.09 | 42.79 | 43.51 | 343,183 | -0.06(-0.13%) |
Jan 30, 2015 | 44.56 | 44.79 | 43.55 | 43.57 | 255,949 | -1.28(-2.84%) |
Jan 29, 2015 | 43.97 | 44.90 | 43.43 | 44.84 | 244,905 | +0.95(+2.17%) |
Jan 28, 2015 | 44.20 | 45.06 | 43.83 | 43.89 | 327,045 | +0.10(+0.23%) |
Jan 27, 2015 | 43.40 | 44.33 | 42.83 | 43.79 | 185,249 | -0.10(-0.23%) |
Jan 26, 2015 | 43.87 | 44.48 | 43.61 | 43.89 | 234,512 | -0.15(-0.33%) |
Jan 23, 2015 | 43.15 | 44.45 | 43.03 | 44.04 | 246,663 | +0.91(+2.11%) |
Jan 22, 2015 | 42.80 | 43.25 | 41.73 | 43.13 | 304,256 | +0.50(+1.18%) |
Jan 21, 2015 | 42.56 | 43.17 | 42.13 | 42.62 | 264,738 | -0.17(-0.41%) |
Jan 20, 2015 | 43.02 | 43.58 | 42.23 | 42.80 | 283,057 | -0.15(-0.34%) |
Jan 16, 2015 | 41.86 | 43.10 | 41.30 | 42.95 | 292,447 | +0.93(+2.21%) |
Jan 15, 2015 | 42.98 | 43.40 | 41.70 | 42.02 | 257,133 | -0.91(-2.12%) |
Jan 14, 2015 | 42.60 | 43.40 | 42.52 | 42.93 | 186,787 | -0.14(-0.32%) |
Jan 13, 2015 | 43.67 | 44.43 | 42.49 | 43.06 | 231,085 | -0.17(-0.40%) |
Jan 12, 2015 | 44.06 | 44.29 | 42.88 | 43.24 | 185,093 | -0.88(-2.00%) |
Jan 09, 2015 | 44.51 | 44.69 | 43.56 | 44.12 | 188,133 | -0.27(-0.60%) |
Jan 08, 2015 | 43.40 | 44.68 | 43.08 | 44.39 | 202,235 | +1.49(+3.46%) |
Jan 07, 2015 | 42.64 | 43.52 | 42.37 | 42.90 | 227,998 | +0.61(+1.45%) |
Jan 06, 2015 | 43.75 | 44.02 | 41.87 | 42.28 | 350,219 | -1.45(-3.31%) |
Jan 05, 2015 | 44.20 | 44.79 | 43.55 | 43.73 | 222,342 | -0.87(-1.95%) |