Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 46.61 | 46.95 | 46.00 | 46.39 | 208,415 | +0.00(+0.00%) |
Feb 26, 2016 | 46.09 | 46.76 | 45.65 | 46.39 | 183,646 | +0.80(+1.75%) |
Feb 25, 2016 | 40.24 | 45.87 | 40.24 | 45.60 | 386,647 | +6.90(+17.84%) |
Feb 24, 2016 | 38.83 | 39.27 | 38.31 | 38.69 | 225,681 | -0.52(-1.32%) |
Feb 23, 2016 | 39.45 | 40.15 | 38.88 | 39.21 | 100,945 | -0.44(-1.11%) |
Feb 22, 2016 | 39.77 | 40.34 | 39.58 | 39.65 | 72,584 | +0.36(+0.91%) |
Feb 19, 2016 | 39.01 | 39.44 | 38.28 | 39.29 | 80,356 | +0.14(+0.37%) |
Feb 18, 2016 | 39.91 | 40.27 | 38.74 | 39.15 | 102,287 | -0.62(-1.55%) |
Feb 17, 2016 | 38.92 | 40.51 | 38.92 | 39.77 | 132,792 | +1.19(+3.08%) |
Feb 16, 2016 | 38.17 | 38.85 | 37.65 | 38.58 | 72,211 | +0.81(+2.16%) |
Feb 12, 2016 | 36.40 | 37.76 | 37.76 | 37.76 | 86,669 | +1.80(+5.00%) |
Feb 11, 2016 | 36.13 | 36.51 | 35.67 | 35.96 | 182,947 | -0.77(-2.09%) |
Feb 10, 2016 | 36.62 | 37.40 | 36.21 | 36.73 | 94,907 | +0.37(+1.01%) |
Feb 09, 2016 | 36.95 | 37.22 | 35.68 | 36.37 | 86,143 | -1.13(-3.01%) |
Feb 08, 2016 | 37.48 | 37.85 | 36.74 | 37.49 | 93,066 | -0.36(-0.95%) |
Feb 05, 2016 | 38.69 | 38.83 | 37.81 | 37.85 | 111,711 | -0.84(-2.17%) |
Feb 04, 2016 | 37.44 | 39.28 | 37.44 | 38.69 | 113,036 | +1.15(+3.07%) |
Feb 03, 2016 | 37.72 | 37.79 | 36.47 | 37.54 | 99,484 | +0.33(+0.89%) |
Feb 02, 2016 | 37.18 | 37.37 | 36.49 | 37.21 | 107,004 | -0.46(-1.21%) |
Feb 01, 2016 | 39.19 | 39.19 | 37.31 | 37.66 | 201,985 | -2.10(-5.28%) |
Jan 29, 2016 | 38.33 | 39.80 | 38.33 | 39.77 | 263,652 | +1.73(+4.56%) |
Jan 28, 2016 | 37.83 | 38.45 | 37.44 | 38.03 | 136,951 | +0.84(+2.26%) |
Jan 27, 2016 | 37.11 | 38.05 | 36.84 | 37.19 | 106,732 | -0.11(-0.29%) |
Jan 26, 2016 | 36.05 | 37.67 | 35.76 | 37.30 | 111,385 | +1.53(+4.27%) |
Jan 25, 2016 | 36.32 | 36.45 | 35.62 | 35.77 | 118,793 | -0.66(-1.82%) |
Jan 22, 2016 | 36.62 | 37.84 | 35.81 | 36.43 | 156,936 | +0.36(+0.99%) |
Jan 21, 2016 | 35.62 | 36.76 | 35.25 | 36.07 | 180,468 | +0.53(+1.48%) |
Jan 20, 2016 | 35.17 | 35.86 | 33.56 | 35.54 | 242,569 | -0.16(-0.45%) |
Jan 19, 2016 | 36.85 | 36.85 | 34.95 | 35.71 | 360,759 | -0.75(-2.06%) |
Jan 15, 2016 | 35.95 | 36.46 | 36.46 | 36.46 | 138,112 | -0.40(-1.09%) |
Jan 14, 2016 | 36.83 | 37.36 | 36.05 | 36.86 | 154,279 | +0.13(+0.34%) |
Jan 13, 2016 | 38.17 | 38.72 | 36.62 | 36.73 | 149,484 | -1.44(-3.77%) |
Jan 12, 2016 | 39.04 | 39.21 | 37.23 | 38.17 | 209,079 | -0.60(-1.55%) |
Jan 11, 2016 | 39.74 | 39.76 | 38.55 | 38.77 | 236,096 | -0.91(-2.30%) |
Jan 08, 2016 | 40.50 | 40.86 | 39.42 | 39.68 | 221,800 | -0.67(-1.66%) |
Jan 07, 2016 | 41.04 | 41.54 | 39.89 | 40.36 | 217,336 | -1.82(-4.30%) |
Jan 06, 2016 | 38.28 | 43.02 | 37.92 | 42.17 | 701,518 | +3.43(+8.86%) |
Jan 05, 2016 | 38.41 | 38.86 | 36.78 | 38.74 | 259,717 | +0.31(+0.81%) |
Jan 04, 2016 | 38.62 | 38.89 | 37.96 | 38.42 | 173,544 | -0.78(-1.98%) |
Dec 31, 2015 | 39.89 | 39.20 | 39.20 | 39.20 | 88,682 | -0.71(-1.77%) |
Dec 30, 2015 | 40.01 | 40.75 | 39.74 | 39.91 | 75,563 | -0.30(-0.73%) |
Dec 29, 2015 | 39.88 | 40.27 | 39.32 | 40.20 | 100,238 | +0.54(+1.35%) |
Dec 28, 2015 | 40.12 | 40.47 | 39.37 | 39.67 | 104,247 | -0.76(-1.88%) |
Dec 24, 2015 | 40.23 | 40.43 | 40.43 | 40.43 | 93,155 | +0.17(+0.42%) |
Dec 23, 2015 | 40.58 | 40.66 | 39.98 | 40.26 | 192,548 | +0.12(+0.29%) |
Dec 22, 2015 | 38.90 | 40.26 | 38.60 | 40.14 | 83,732 | +1.31(+3.36%) |
Dec 21, 2015 | 39.17 | 39.43 | 38.54 | 38.84 | 118,539 | -0.13(-0.34%) |
Dec 18, 2015 | 39.30 | 39.37 | 38.50 | 38.97 | 441,429 | -0.41(-1.04%) |
Dec 17, 2015 | 40.31 | 40.39 | 39.30 | 39.38 | 127,106 | -0.81(-2.02%) |
Dec 16, 2015 | 39.79 | 40.31 | 39.58 | 40.19 | 137,781 | +0.58(+1.47%) |
Dec 15, 2015 | 40.22 | 40.38 | 39.45 | 39.61 | 132,747 | -0.38(-0.94%) |
Dec 14, 2015 | 40.65 | 41.02 | 39.59 | 39.99 | 165,735 | -0.68(-1.67%) |
Dec 11, 2015 | 40.63 | 40.93 | 40.36 | 40.67 | 132,375 | -0.61(-1.47%) |
Dec 10, 2015 | 41.12 | 41.81 | 41.12 | 41.28 | 98,672 | +0.11(+0.26%) |
Dec 09, 2015 | 41.88 | 42.25 | 40.86 | 41.17 | 342,691 | -1.11(-2.62%) |
Dec 08, 2015 | 43.04 | 43.27 | 42.18 | 42.28 | 139,267 | -1.28(-2.94%) |
Dec 07, 2015 | 45.18 | 45.18 | 43.47 | 43.56 | 240,973 | -1.85(-4.08%) |
Dec 04, 2015 | 44.96 | 45.61 | 44.65 | 45.41 | 218,253 | +0.47(+1.03%) |
Dec 03, 2015 | 46.14 | 46.27 | 44.89 | 44.94 | 104,101 | -1.15(-2.50%) |
Dec 02, 2015 | 45.77 | 46.58 | 45.65 | 46.10 | 311,187 | +0.21(+0.45%) |
Dec 01, 2015 | 45.08 | 46.14 | 45.02 | 45.89 | 187,572 | +1.06(+2.35%) |
Nov 30, 2015 | 44.77 | 45.15 | 44.46 | 44.84 | 221,116 | +0.12(+0.26%) |
Nov 27, 2015 | 44.80 | 44.91 | 44.20 | 44.72 | 71,076 | -0.16(-0.36%) |
Nov 25, 2015 | 45.67 | 44.88 | 44.88 | 44.88 | 140,236 | -0.81(-1.78%) |
Nov 24, 2015 | 44.23 | 45.87 | 43.88 | 45.69 | 156,469 | +1.39(+3.14%) |
Nov 23, 2015 | 43.75 | 44.49 | 43.51 | 44.30 | 86,072 | +0.58(+1.32%) |
Nov 20, 2015 | 44.01 | 44.06 | 43.52 | 43.73 | 192,701 | -0.01(-0.02%) |
Nov 19, 2015 | 43.87 | 43.97 | 43.49 | 43.73 | 125,276 | -0.13(-0.30%) |
Nov 18, 2015 | 43.82 | 44.16 | 43.46 | 43.87 | 269,517 | +0.13(+0.31%) |
Nov 17, 2015 | 43.78 | 44.21 | 43.28 | 43.73 | 186,724 | -0.10(-0.22%) |
Nov 16, 2015 | 43.68 | 44.35 | 43.24 | 43.83 | 314,456 | +0.13(+0.31%) |
Nov 13, 2015 | 43.69 | 44.24 | 43.51 | 43.70 | 259,016 | -0.12(-0.26%) |
Nov 12, 2015 | 44.72 | 45.19 | 43.66 | 43.81 | 121,315 | -1.43(-3.15%) |
Nov 11, 2015 | 45.85 | 45.85 | 44.75 | 45.24 | 105,226 | -0.41(-0.90%) |
Nov 10, 2015 | 45.35 | 45.67 | 44.49 | 45.65 | 152,902 | +0.15(+0.33%) |
Nov 09, 2015 | 45.77 | 45.77 | 44.62 | 45.50 | 142,659 | -0.27(-0.58%) |
Nov 06, 2015 | 45.72 | 46.26 | 45.06 | 45.77 | 151,757 | -0.26(-0.56%) |
Nov 05, 2015 | 46.17 | 46.58 | 45.28 | 46.02 | 150,122 | -0.15(-0.33%) |
Nov 04, 2015 | 46.29 | 46.75 | 45.95 | 46.17 | 202,262 | -0.09(-0.19%) |
Nov 03, 2015 | 45.79 | 47.12 | 45.59 | 46.26 | 240,691 | +0.52(+1.13%) |
Nov 02, 2015 | 43.67 | 46.61 | 43.53 | 45.75 | 357,582 | +2.00(+4.58%) |
Oct 30, 2015 | 42.98 | 45.40 | 42.65 | 43.74 | 417,795 | +0.69(+1.61%) |
Oct 29, 2015 | 39.76 | 44.62 | 39.76 | 43.05 | 715,781 | +4.06(+10.42%) |
Oct 28, 2015 | 38.50 | 39.33 | 38.27 | 38.99 | 287,740 | +0.53(+1.37%) |
Oct 27, 2015 | 39.08 | 39.61 | 38.04 | 38.46 | 178,587 | -0.97(-2.46%) |
Oct 26, 2015 | 40.00 | 40.37 | 39.25 | 39.43 | 186,460 | -0.66(-1.64%) |
Oct 23, 2015 | 40.92 | 41.17 | 39.93 | 40.09 | 213,247 | -0.62(-1.53%) |
Oct 22, 2015 | 39.33 | 41.43 | 39.06 | 40.71 | 223,395 | +1.51(+3.84%) |
Oct 21, 2015 | 40.08 | 40.20 | 39.18 | 39.21 | 136,245 | -0.76(-1.89%) |
Oct 20, 2015 | 39.79 | 40.54 | 39.67 | 39.97 | 106,817 | +0.05(+0.13%) |
Oct 19, 2015 | 39.92 | 40.31 | 39.43 | 39.91 | 95,922 | -0.16(-0.40%) |
Oct 16, 2015 | 41.43 | 42.01 | 39.72 | 40.07 | 136,379 | -1.30(-3.14%) |
Oct 15, 2015 | 40.92 | 41.48 | 40.17 | 41.37 | 119,805 | +0.55(+1.35%) |
Oct 14, 2015 | 40.89 | 41.24 | 40.19 | 40.82 | 137,495 | +0.04(+0.09%) |
Oct 13, 2015 | 40.96 | 41.59 | 40.65 | 40.79 | 145,563 | -0.37(-0.89%) |
Oct 12, 2015 | 42.09 | 42.14 | 40.84 | 41.15 | 87,879 | -0.91(-2.16%) |
Oct 09, 2015 | 41.53 | 42.54 | 41.18 | 42.06 | 214,721 | +0.68(+1.64%) |
Oct 08, 2015 | 39.81 | 41.53 | 39.39 | 41.38 | 219,329 | +1.51(+3.77%) |
Oct 07, 2015 | 38.76 | 40.06 | 38.73 | 39.88 | 232,508 | +1.36(+3.54%) |
Oct 06, 2015 | 38.63 | 39.76 | 38.31 | 38.51 | 264,102 | -0.07(-0.18%) |
Oct 05, 2015 | 36.36 | 38.85 | 36.35 | 38.59 | 362,764 | +2.46(+6.80%) |
Oct 02, 2015 | 34.13 | 36.26 | 34.13 | 36.13 | 621,427 | +1.98(+5.79%) |
Oct 01, 2015 | 35.02 | 35.02 | 34.02 | 34.15 | 254,137 | -0.74(-2.12%) |
Sep 30, 2015 | 34.65 | 35.16 | 34.37 | 34.89 | 246,880 | +0.50(+1.45%) |
Sep 29, 2015 | 34.95 | 34.95 | 33.92 | 34.39 | 169,315 | -0.45(-1.28%) |
Sep 28, 2015 | 36.04 | 36.18 | 34.73 | 34.84 | 193,318 | -1.43(-3.93%) |
Sep 25, 2015 | 36.63 | 36.76 | 36.01 | 36.26 | 148,405 | -0.07(-0.20%) |
Sep 24, 2015 | 36.05 | 36.54 | 35.24 | 36.33 | 191,671 | +0.15(+0.42%) |
Sep 23, 2015 | 37.63 | 37.66 | 36.00 | 36.18 | 175,088 | -1.29(-3.45%) |
Sep 22, 2015 | 38.50 | 38.50 | 37.12 | 37.47 | 172,514 | -1.40(-3.60%) |
Sep 21, 2015 | 39.25 | 39.71 | 38.63 | 38.87 | 147,792 | -0.14(-0.37%) |
Sep 18, 2015 | 39.03 | 39.30 | 38.62 | 39.01 | 386,105 | -0.45(-1.15%) |
Sep 17, 2015 | 39.41 | 39.90 | 39.11 | 39.47 | 225,267 | +0.02(+0.05%) |
Sep 16, 2015 | 38.88 | 39.76 | 38.76 | 39.45 | 113,817 | +0.47(+1.21%) |
Sep 15, 2015 | 38.41 | 39.20 | 38.24 | 38.98 | 123,748 | +0.64(+1.67%) |
Sep 14, 2015 | 39.24 | 39.24 | 38.10 | 38.34 | 88,361 | -0.88(-2.25%) |
Sep 11, 2015 | 39.33 | 39.50 | 38.77 | 39.22 | 118,128 | -0.39(-0.99%) |
Sep 10, 2015 | 39.52 | 40.04 | 39.10 | 39.61 | 185,701 | +0.10(+0.25%) |
Sep 09, 2015 | 40.28 | 40.28 | 39.47 | 39.51 | 215,599 | -0.39(-0.98%) |
Sep 08, 2015 | 40.06 | 40.21 | 39.47 | 39.90 | 148,682 | +0.54(+1.38%) |
Sep 04, 2015 | 39.27 | 39.36 | 39.36 | 39.36 | 215,444 | -0.35(-0.87%) |
Sep 03, 2015 | 39.69 | 40.07 | 39.24 | 39.71 | 147,319 | -0.12(-0.29%) |
Sep 02, 2015 | 40.77 | 40.77 | 39.50 | 39.82 | 246,606 | -0.58(-1.43%) |
Sep 01, 2015 | 41.50 | 42.14 | 40.24 | 40.40 | 235,739 | -1.85(-4.38%) |
Aug 31, 2015 | 41.65 | 42.47 | 41.04 | 42.26 | 150,814 | +0.35(+0.83%) |
Aug 28, 2015 | 40.53 | 42.18 | 40.12 | 41.91 | 233,750 | +1.41(+3.47%) |
Aug 27, 2015 | 40.53 | 41.47 | 39.86 | 40.50 | 345,083 | +0.37(+0.93%) |
Aug 26, 2015 | 39.58 | 40.17 | 39.03 | 40.13 | 188,018 | +1.19(+3.05%) |
Aug 25, 2015 | 40.84 | 40.84 | 38.86 | 38.94 | 307,269 | -0.74(-1.86%) |
Aug 24, 2015 | 38.83 | 41.24 | 38.82 | 39.67 | 405,257 | -2.03(-4.87%) |
Aug 21, 2015 | 42.09 | 42.53 | 41.59 | 41.71 | 376,628 | -1.17(-2.73%) |
Aug 20, 2015 | 43.85 | 43.85 | 42.87 | 42.88 | 175,030 | -1.29(-2.91%) |
Aug 19, 2015 | 44.75 | 44.75 | 43.94 | 44.16 | 193,925 | -0.81(-1.79%) |
Aug 18, 2015 | 45.35 | 45.63 | 44.89 | 44.97 | 161,914 | -0.63(-1.38%) |
Aug 17, 2015 | 45.52 | 45.85 | 44.94 | 45.60 | 73,491 | -0.04(-0.08%) |
Aug 14, 2015 | 44.92 | 45.94 | 44.91 | 45.63 | 113,516 | +0.64(+1.42%) |
Aug 13, 2015 | 45.13 | 45.43 | 44.68 | 45.00 | 128,634 | -0.26(-0.57%) |
Aug 12, 2015 | 44.52 | 45.47 | 44.18 | 45.25 | 127,404 | +0.49(+1.09%) |
Aug 11, 2015 | 44.94 | 45.27 | 44.48 | 44.76 | 138,647 | -0.92(-2.02%) |
Aug 10, 2015 | 44.76 | 45.76 | 44.65 | 45.69 | 167,661 | +1.07(+2.41%) |
Aug 07, 2015 | 44.55 | 45.13 | 44.18 | 44.61 | 168,288 | -0.12(-0.26%) |
Aug 06, 2015 | 44.29 | 44.91 | 44.29 | 44.73 | 304,659 | +0.62(+1.41%) |
Aug 05, 2015 | 44.52 | 44.72 | 43.78 | 44.11 | 139,912 | -0.09(-0.20%) |
Aug 04, 2015 | 44.77 | 45.04 | 43.94 | 44.20 | 236,047 | -0.04(-0.08%) |
Aug 03, 2015 | 45.08 | 45.40 | 44.08 | 44.23 | 482,281 | -0.71(-1.58%) |
Jul 31, 2015 | 46.13 | 46.97 | 44.74 | 44.94 | 339,341 | -0.90(-1.97%) |
Jul 30, 2015 | 45.61 | 46.09 | 45.32 | 45.85 | 130,577 | +0.10(+0.21%) |
Jul 29, 2015 | 45.20 | 46.09 | 45.08 | 45.75 | 283,526 | +0.75(+1.68%) |
Jul 28, 2015 | 44.75 | 45.27 | 44.45 | 45.00 | 134,984 | +0.43(+0.98%) |
Jul 27, 2015 | 44.84 | 44.85 | 44.39 | 44.56 | 303,297 | -0.63(-1.39%) |
Jul 24, 2015 | 46.59 | 46.72 | 45.11 | 45.19 | 324,093 | -1.54(-3.30%) |
Jul 23, 2015 | 47.03 | 47.49 | 46.58 | 46.73 | 323,705 | -0.34(-0.72%) |
Jul 22, 2015 | 47.13 | 47.37 | 46.86 | 47.07 | 123,402 | -0.12(-0.26%) |
Jul 21, 2015 | 47.59 | 47.83 | 46.97 | 47.19 | 210,593 | -0.46(-0.97%) |
Jul 20, 2015 | 48.01 | 48.41 | 47.55 | 47.66 | 124,651 | -0.42(-0.87%) |
Jul 17, 2015 | 48.48 | 48.48 | 47.81 | 48.07 | 154,954 | -0.56(-1.15%) |
Jul 16, 2015 | 48.68 | 49.49 | 48.29 | 48.63 | 196,325 | +0.28(+0.59%) |
Jul 15, 2015 | 48.58 | 48.87 | 47.79 | 48.35 | 282,066 | -0.33(-0.67%) |
Jul 14, 2015 | 48.64 | 48.87 | 48.49 | 48.68 | 153,090 | -0.11(-0.22%) |
Jul 13, 2015 | 48.65 | 48.84 | 48.26 | 48.78 | 204,659 | +0.45(+0.94%) |
Jul 10, 2015 | 48.81 | 48.81 | 48.01 | 48.33 | 226,481 | +0.03(+0.06%) |
Jul 09, 2015 | 47.72 | 48.95 | 47.51 | 48.30 | 304,504 | +1.13(+2.41%) |
Jul 08, 2015 | 47.89 | 48.19 | 46.69 | 47.17 | 170,788 | -1.13(-2.33%) |
Jul 07, 2015 | 49.10 | 49.10 | 47.65 | 48.29 | 161,753 | -0.65(-1.32%) |
Jul 06, 2015 | 49.64 | 49.91 | 48.56 | 48.94 | 112,387 | -0.97(-1.94%) |
Jul 02, 2015 | 50.74 | 49.91 | 49.91 | 49.91 | 81,982 | -0.59(-1.18%) |
Jul 01, 2015 | 51.18 | 51.29 | 50.22 | 50.50 | 132,745 | -0.24(-0.47%) |
Jun 30, 2015 | 51.00 | 51.15 | 50.43 | 50.74 | 176,312 | -0.04(-0.09%) |
Jun 29, 2015 | 52.14 | 52.50 | 50.63 | 50.79 | 158,156 | -1.63(-3.11%) |
Jun 26, 2015 | 52.28 | 52.58 | 52.06 | 52.42 | 354,628 | +0.15(+0.29%) |
Jun 25, 2015 | 52.82 | 52.82 | 52.07 | 52.27 | 109,753 | -0.50(-0.94%) |
Jun 24, 2015 | 52.75 | 53.01 | 52.57 | 52.76 | 109,150 | -0.09(-0.17%) |
Jun 23, 2015 | 52.66 | 52.88 | 52.50 | 52.85 | 112,413 | +0.05(+0.10%) |
Jun 22, 2015 | 52.95 | 53.19 | 52.65 | 52.80 | 96,010 | +0.02(+0.03%) |
Jun 19, 2015 | 52.92 | 52.96 | 52.67 | 52.78 | 239,302 | -0.08(-0.15%) |
Jun 18, 2015 | 52.86 | 53.09 | 52.51 | 52.86 | 141,565 | +0.10(+0.18%) |
Jun 17, 2015 | 52.86 | 53.01 | 52.47 | 52.76 | 74,980 | -0.01(-0.02%) |
Jun 16, 2015 | 52.78 | 52.98 | 52.55 | 52.77 | 225,966 | -0.18(-0.34%) |
Jun 15, 2015 | 53.02 | 53.14 | 52.59 | 52.95 | 105,238 | -0.51(-0.96%) |
Jun 12, 2015 | 53.41 | 53.86 | 53.22 | 53.46 | 183,073 | -0.07(-0.13%) |
Jun 11, 2015 | 53.41 | 53.74 | 53.26 | 53.53 | 160,366 | +0.32(+0.60%) |
Jun 10, 2015 | 52.98 | 53.48 | 52.98 | 53.22 | 137,814 | +0.52(+0.99%) |
Jun 09, 2015 | 52.76 | 52.95 | 52.48 | 52.69 | 123,348 | -0.06(-0.12%) |
Jun 08, 2015 | 53.30 | 53.47 | 52.72 | 52.75 | 130,740 | -0.70(-1.31%) |
Jun 05, 2015 | 53.01 | 53.59 | 52.66 | 53.45 | 97,653 | +0.15(+0.28%) |
Jun 04, 2015 | 53.52 | 53.85 | 53.17 | 53.30 | 132,313 | -0.54(-1.00%) |
Jun 03, 2015 | 53.82 | 54.05 | 53.45 | 53.85 | 201,979 | +0.32(+0.60%) |
Jun 02, 2015 | 53.53 | 54.02 | 53.11 | 53.53 | 167,385 | +0.04(+0.08%) |
Jun 01, 2015 | 53.91 | 53.91 | 53.03 | 53.48 | 171,745 | -0.15(-0.28%) |
May 29, 2015 | 54.48 | 54.48 | 53.60 | 53.63 | 128,298 | -1.03(-1.88%) |
May 28, 2015 | 54.59 | 54.79 | 54.23 | 54.66 | 124,758 | -0.12(-0.21%) |
May 27, 2015 | 54.51 | 54.91 | 54.32 | 54.78 | 99,643 | +0.27(+0.50%) |
May 26, 2015 | 54.92 | 54.92 | 54.18 | 54.50 | 108,389 | -0.76(-1.38%) |
May 22, 2015 | 56.24 | 55.26 | 55.26 | 55.26 | 74,667 | -1.19(-2.11%) |
May 21, 2015 | 56.01 | 57.01 | 55.61 | 56.46 | 169,272 | +0.31(+0.55%) |
May 20, 2015 | 55.43 | 56.28 | 55.24 | 56.15 | 183,552 | +0.72(+1.31%) |
May 19, 2015 | 56.37 | 56.55 | 55.08 | 55.42 | 222,182 | -1.04(-1.85%) |
May 18, 2015 | 54.81 | 56.47 | 54.71 | 56.46 | 337,127 | +1.51(+2.75%) |
May 15, 2015 | 56.13 | 56.46 | 54.78 | 54.95 | 367,522 | -1.32(-2.34%) |
May 14, 2015 | 55.75 | 56.39 | 55.32 | 56.27 | 214,125 | +0.90(+1.63%) |
May 13, 2015 | 55.09 | 55.66 | 54.85 | 55.37 | 154,680 | +0.34(+0.63%) |
May 12, 2015 | 54.75 | 55.25 | 53.79 | 55.02 | 238,629 | +0.11(+0.21%) |
May 11, 2015 | 55.00 | 55.75 | 54.90 | 54.91 | 231,632 | -0.30(-0.54%) |
May 08, 2015 | 55.40 | 56.01 | 55.15 | 55.21 | 331,636 | +0.39(+0.71%) |
May 07, 2015 | 53.71 | 55.17 | 53.28 | 54.82 | 257,388 | +1.05(+1.96%) |
May 06, 2015 | 53.91 | 54.52 | 52.95 | 53.77 | 280,951 | -0.28(-0.52%) |
May 05, 2015 | 54.89 | 55.35 | 53.87 | 54.05 | 215,785 | -1.08(-1.96%) |
May 04, 2015 | 55.02 | 55.62 | 54.96 | 55.13 | 173,149 | +0.24(+0.43%) |
May 01, 2015 | 56.63 | 57.11 | 54.44 | 54.89 | 408,918 | -1.69(-2.98%) |
Apr 30, 2015 | 60.00 | 60.27 | 55.81 | 56.58 | 516,717 | -3.60(-5.98%) |
Apr 29, 2015 | 59.42 | 60.35 | 59.17 | 60.18 | 160,935 | +0.59(+0.99%) |
Apr 28, 2015 | 59.06 | 59.74 | 58.78 | 59.58 | 248,001 | +0.48(+0.81%) |
Apr 27, 2015 | 59.25 | 59.59 | 58.66 | 59.11 | 184,263 | +0.19(+0.33%) |
Apr 24, 2015 | 59.44 | 59.47 | 58.79 | 58.91 | 116,143 | -0.54(-0.91%) |
Apr 23, 2015 | 60.00 | 60.07 | 59.07 | 59.45 | 234,709 | -0.54(-0.90%) |
Apr 22, 2015 | 58.12 | 60.46 | 57.76 | 59.99 | 624,882 | +2.25(+3.89%) |
Apr 21, 2015 | 60.11 | 60.16 | 57.05 | 57.75 | 497,286 | -2.30(-3.83%) |
Apr 20, 2015 | 59.93 | 60.38 | 59.45 | 60.04 | 146,203 | +0.39(+0.65%) |
Apr 17, 2015 | 60.19 | 60.19 | 59.46 | 59.66 | 150,422 | -0.94(-1.55%) |
Apr 16, 2015 | 60.67 | 60.82 | 60.27 | 60.59 | 109,854 | -0.19(-0.31%) |
Apr 15, 2015 | 60.94 | 61.22 | 60.55 | 60.78 | 267,602 | +0.16(+0.26%) |
Apr 14, 2015 | 59.96 | 60.73 | 59.74 | 60.62 | 262,241 | +0.64(+1.06%) |
Apr 13, 2015 | 58.97 | 60.07 | 58.97 | 59.98 | 480,313 | +0.68(+1.15%) |
Apr 10, 2015 | 59.28 | 59.52 | 58.81 | 59.30 | 155,240 | +0.25(+0.42%) |
Apr 09, 2015 | 59.67 | 59.73 | 58.67 | 59.05 | 198,033 | -0.63(-1.05%) |
Apr 08, 2015 | 59.82 | 60.18 | 59.47 | 59.68 | 234,329 | -0.02(-0.03%) |
Apr 07, 2015 | 59.89 | 60.44 | 59.41 | 59.70 | 279,553 | -0.17(-0.28%) |
Apr 06, 2015 | 58.83 | 60.16 | 58.83 | 59.87 | 448,105 | +0.87(+1.47%) |
Apr 02, 2015 | 58.30 | 59.00 | 59.00 | 59.00 | 288,601 | +0.76(+1.31%) |
Apr 01, 2015 | 58.20 | 58.58 | 57.81 | 58.24 | 249,419 | -0.05(-0.09%) |
Mar 31, 2015 | 58.57 | 58.57 | 57.69 | 58.29 | 171,948 | -0.46(-0.78%) |
Mar 30, 2015 | 58.37 | 58.89 | 57.98 | 58.75 | 166,273 | +0.70(+1.20%) |
Mar 27, 2015 | 57.56 | 58.15 | 56.92 | 58.06 | 160,587 | +0.51(+0.89%) |
Mar 26, 2015 | 57.89 | 58.13 | 57.44 | 57.54 | 201,681 | -0.39(-0.67%) |
Mar 25, 2015 | 59.06 | 59.52 | 57.91 | 57.93 | 203,631 | -1.12(-1.90%) |
Mar 24, 2015 | 58.80 | 59.33 | 58.78 | 59.05 | 175,840 | +0.07(+0.12%) |
Mar 23, 2015 | 59.40 | 59.87 | 58.98 | 58.98 | 166,526 | -0.50(-0.85%) |
Mar 20, 2015 | 59.75 | 60.13 | 59.22 | 59.49 | 301,170 | -0.22(-0.37%) |
Mar 19, 2015 | 61.87 | 61.87 | 59.60 | 59.71 | 686,881 | -2.23(-3.60%) |
Mar 18, 2015 | 60.72 | 62.08 | 60.39 | 61.94 | 178,483 | +1.22(+2.01%) |
Mar 17, 2015 | 60.11 | 60.82 | 60.02 | 60.72 | 217,368 | +0.49(+0.81%) |
Mar 16, 2015 | 59.92 | 60.23 | 59.51 | 60.23 | 147,830 | +0.56(+0.93%) |
Mar 13, 2015 | 59.47 | 59.89 | 59.10 | 59.67 | 168,774 | -0.15(-0.25%) |
Mar 12, 2015 | 59.10 | 59.88 | 58.97 | 59.82 | 194,795 | +1.08(+1.84%) |
Mar 11, 2015 | 57.98 | 58.81 | 57.81 | 58.75 | 189,693 | +0.72(+1.23%) |
Mar 10, 2015 | 57.69 | 58.13 | 57.57 | 58.03 | 208,113 | -0.01(-0.02%) |
Mar 09, 2015 | 58.09 | 58.26 | 57.69 | 58.04 | 133,441 | +0.04(+0.08%) |
Mar 06, 2015 | 58.40 | 58.79 | 57.98 | 57.99 | 244,792 | -0.80(-1.37%) |
Mar 05, 2015 | 58.31 | 59.13 | 57.91 | 58.80 | 265,060 | +0.46(+0.79%) |
Mar 04, 2015 | 58.90 | 59.06 | 58.27 | 58.34 | 164,534 | -0.72(-1.23%) |
Mar 03, 2015 | 58.80 | 59.22 | 58.67 | 59.06 | 232,374 | +0.18(+0.30%) |