Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 20.07 | 21.51 | 18.23 | 18.23 | 18,090 | -2.12(-10.43%) |
Sep 29, 2015 | 20.26 | 20.55 | 19.87 | 20.36 | 8,504 | +0.10(+0.48%) |
Sep 28, 2015 | 20.94 | 20.94 | 20.16 | 20.26 | 4,756 | -0.96(-4.55%) |
Sep 25, 2015 | 22.19 | 22.19 | 21.22 | 21.22 | 4,437 | -0.48(-2.22%) |
Sep 24, 2015 | 21.03 | 22.29 | 20.26 | 21.71 | 5,222 | +0.77(+3.69%) |
Sep 23, 2015 | 23.25 | 23.25 | 20.94 | 20.94 | 4,861 | -2.12(-9.21%) |
Sep 22, 2015 | 23.64 | 23.93 | 22.19 | 23.06 | 4,394 | -0.87(-3.63%) |
Sep 21, 2015 | 22.86 | 27.30 | 22.29 | 23.93 | 16,169 | +1.74(+7.83%) |
Sep 18, 2015 | 22.38 | 23.25 | 21.80 | 22.19 | 13,807 | -0.48(-2.13%) |
Sep 17, 2015 | 23.15 | 23.73 | 22.48 | 22.67 | 3,468 | -0.39(-1.67%) |
Sep 16, 2015 | 22.19 | 23.93 | 22.19 | 23.06 | 8,064 | +0.77(+3.46%) |
Sep 15, 2015 | 21.32 | 22.58 | 21.32 | 22.29 | 4,407 | +1.16(+5.48%) |
Sep 14, 2015 | 23.06 | 23.06 | 20.65 | 21.13 | 13,795 | -1.74(-7.60%) |
Sep 11, 2015 | 23.73 | 23.73 | 22.77 | 22.86 | 6,878 | +0.19(+0.85%) |
Sep 10, 2015 | 22.96 | 22.96 | 21.71 | 22.67 | 6,149 | -0.10(-0.42%) |
Sep 09, 2015 | 23.44 | 25.08 | 22.67 | 22.77 | 15,269 | -0.29(-1.26%) |
Sep 08, 2015 | 23.44 | 23.44 | 22.77 | 23.06 | 7,575 | +0.10(+0.42%) |
Sep 04, 2015 | 24.02 | 22.96 | 22.96 | 22.96 | 7,120 | -1.06(-4.42%) |
Sep 03, 2015 | 22.86 | 26.34 | 22.86 | 24.02 | 9,672 | +0.96(+4.18%) |
Sep 02, 2015 | 24.79 | 24.79 | 22.48 | 23.06 | 9,221 | -0.68(-2.85%) |
Sep 01, 2015 | 26.24 | 26.24 | 23.44 | 23.73 | 12,013 | -3.28(-12.14%) |
Aug 31, 2015 | 28.74 | 28.83 | 26.73 | 27.01 | 8,998 | -1.82(-6.31%) |
Aug 28, 2015 | 25.67 | 29.02 | 24.43 | 28.83 | 25,225 | +2.78(+10.66%) |
Aug 27, 2015 | 25.58 | 26.53 | 25.48 | 26.06 | 5,954 | +0.38(+1.49%) |
Aug 26, 2015 | 27.20 | 27.20 | 25.58 | 25.67 | 7,639 | -1.15(-4.29%) |
Aug 25, 2015 | 27.49 | 27.49 | 25.05 | 26.82 | 13,051 | +0.29(+1.08%) |
Aug 24, 2015 | 25.86 | 28.35 | 25.10 | 26.53 | 10,927 | -3.16(-10.65%) |
Aug 21, 2015 | 28.64 | 29.89 | 28.64 | 29.70 | 7,553 | -0.38(-1.27%) |
Aug 20, 2015 | 31.23 | 31.23 | 29.98 | 30.08 | 5,911 | -1.82(-5.71%) |
Aug 19, 2015 | 32.47 | 32.57 | 30.85 | 31.90 | 2,284 | -0.67(-2.06%) |
Aug 18, 2015 | 34.68 | 34.68 | 32.09 | 32.57 | 3,071 | -1.53(-4.49%) |
Aug 17, 2015 | 34.29 | 34.87 | 33.14 | 34.10 | 6,576 | -0.29(-0.84%) |
Aug 14, 2015 | 33.81 | 34.68 | 33.81 | 34.39 | 3,244 | +0.29(+0.84%) |
Aug 13, 2015 | 33.62 | 34.20 | 33.43 | 34.10 | 2,656 | +0.67(+2.01%) |
Aug 12, 2015 | 33.91 | 34.58 | 32.95 | 33.43 | 4,406 | -1.05(-3.06%) |
Aug 11, 2015 | 34.77 | 34.77 | 33.42 | 34.49 | 5,745 | -0.67(-1.91%) |
Aug 10, 2015 | 36.88 | 37.45 | 30.37 | 35.16 | 11,877 | -2.11(-5.66%) |
Aug 07, 2015 | 37.65 | 40.14 | 36.78 | 37.26 | 4,404 | -0.96(-2.51%) |
Aug 06, 2015 | 37.93 | 40.14 | 37.93 | 38.22 | 4,063 | -0.29(-0.75%) |
Aug 05, 2015 | 39.18 | 39.18 | 37.17 | 38.51 | 4,200 | -0.38(-0.99%) |
Aug 04, 2015 | 38.51 | 41.57 | 38.51 | 38.89 | 9,316 | +0.57(+1.50%) |
Aug 03, 2015 | 42.34 | 43.11 | 37.74 | 38.32 | 11,686 | -4.31(-10.11%) |
Jul 31, 2015 | 42.82 | 42.82 | 41.00 | 42.63 | 4,327 | +0.10(+0.23%) |
Jul 30, 2015 | 41.29 | 42.72 | 40.62 | 42.53 | 6,590 | +0.96(+2.30%) |
Jul 29, 2015 | 39.47 | 42.53 | 39.08 | 41.57 | 6,143 | +1.82(+4.58%) |
Jul 28, 2015 | 40.90 | 40.90 | 39.37 | 39.75 | 8,731 | -1.15(-2.81%) |
Jul 27, 2015 | 40.81 | 41.48 | 39.47 | 40.90 | 3,378 | +0.00(+0.00%) |
Jul 24, 2015 | 41.57 | 42.82 | 40.81 | 40.90 | 5,275 | -1.05(-2.51%) |
Jul 23, 2015 | 41.77 | 43.39 | 40.90 | 41.96 | 4,733 | +0.38(+0.92%) |
Jul 22, 2015 | 41.86 | 42.72 | 40.90 | 41.57 | 3,685 | +0.00(+0.00%) |
Jul 21, 2015 | 42.05 | 43.68 | 40.60 | 41.57 | 3,775 | -0.48(-1.14%) |
Jul 20, 2015 | 43.87 | 43.87 | 41.19 | 42.05 | 4,091 | -1.53(-3.52%) |
Jul 17, 2015 | 44.93 | 45.31 | 43.30 | 43.59 | 5,000 | -1.15(-2.57%) |
Jul 16, 2015 | 45.41 | 45.41 | 43.20 | 44.73 | 4,137 | -0.57(-1.27%) |
Jul 15, 2015 | 45.69 | 46.94 | 44.73 | 45.31 | 7,609 | +0.00(+0.00%) |
Jul 14, 2015 | 45.69 | 48.38 | 44.64 | 45.31 | 8,835 | -0.77(-1.66%) |
Jul 13, 2015 | 43.78 | 46.46 | 43.78 | 46.08 | 11,542 | +2.30(+5.25%) |
Jul 10, 2015 | 45.60 | 46.08 | 43.68 | 43.78 | 6,966 | -1.53(-3.38%) |
Jul 09, 2015 | 44.64 | 48.35 | 43.78 | 45.31 | 26,037 | +1.44(+3.28%) |
Jul 08, 2015 | 44.73 | 45.50 | 43.39 | 43.87 | 6,600 | -1.25(-2.76%) |
Jul 07, 2015 | 43.20 | 45.69 | 42.53 | 45.12 | 22,421 | -1.05(-2.28%) |
Jul 06, 2015 | 48.09 | 49.14 | 44.06 | 46.17 | 23,325 | -2.30(-4.74%) |
Jul 02, 2015 | 50.87 | 48.47 | 48.47 | 48.47 | 7,965 | -2.39(-4.71%) |
Jul 01, 2015 | 54.31 | 54.60 | 49.91 | 50.87 | 17,768 | -3.35(-6.18%) |
Jun 30, 2015 | 57.28 | 58.91 | 54.03 | 54.22 | 16,565 | -3.83(-6.60%) |
Jun 29, 2015 | 61.50 | 61.69 | 57.38 | 58.05 | 10,983 | -2.68(-4.42%) |
Jun 26, 2015 | 63.51 | 63.61 | 58.72 | 60.73 | 131,113 | -2.68(-4.23%) |
Jun 25, 2015 | 63.22 | 63.41 | 61.88 | 63.41 | 15,266 | +0.57(+0.91%) |
Jun 24, 2015 | 64.85 | 64.85 | 61.59 | 62.84 | 5,186 | -1.82(-2.81%) |
Jun 23, 2015 | 64.47 | 65.14 | 63.80 | 64.66 | 6,308 | +0.48(+0.75%) |
Jun 22, 2015 | 65.43 | 66.00 | 63.84 | 64.18 | 7,485 | -0.96(-1.47%) |
Jun 19, 2015 | 66.19 | 66.48 | 64.37 | 65.14 | 4,665 | -1.53(-2.30%) |
Jun 18, 2015 | 67.15 | 67.73 | 65.14 | 66.67 | 7,966 | -0.38(-0.57%) |
Jun 17, 2015 | 66.29 | 68.49 | 65.14 | 67.05 | 9,335 | +0.19(+0.29%) |
Jun 16, 2015 | 67.92 | 70.22 | 64.66 | 66.86 | 40,837 | -1.15(-1.69%) |
Jun 15, 2015 | 63.22 | 70.12 | 62.74 | 68.01 | 37,223 | +6.90(+11.29%) |
Jun 12, 2015 | 61.40 | 61.40 | 61.12 | 61.12 | 1,079 | -0.38(-0.62%) |
Jun 11, 2015 | 60.16 | 61.98 | 58.91 | 61.50 | 5,331 | +1.34(+2.23%) |
Jun 10, 2015 | 59.68 | 60.25 | 59.60 | 60.16 | 1,108 | +0.77(+1.29%) |
Jun 09, 2015 | 59.97 | 60.16 | 59.30 | 59.39 | 1,151 | +0.10(+0.16%) |
Jun 08, 2015 | 60.06 | 60.25 | 59.20 | 59.30 | 972 | -0.48(-0.80%) |
Jun 05, 2015 | 59.35 | 60.25 | 59.10 | 59.77 | 1,718 | +0.38(+0.65%) |
Jun 04, 2015 | 59.68 | 60.25 | 59.20 | 59.39 | 1,651 | -0.38(-0.64%) |
Jun 03, 2015 | 60.92 | 60.82 | 59.49 | 59.77 | 2,121 | -1.05(-1.73%) |
Jun 02, 2015 | 59.77 | 61.88 | 59.77 | 60.82 | 2,899 | +0.67(+1.11%) |
Jun 01, 2015 | 61.02 | 61.59 | 59.87 | 60.16 | 1,746 | -0.86(-1.41%) |
May 29, 2015 | 60.82 | 62.54 | 60.35 | 61.02 | 3,789 | +0.48(+0.79%) |
May 28, 2015 | 59.01 | 61.16 | 59.01 | 60.54 | 4,637 | +1.53(+2.59%) |
May 27, 2015 | 60.06 | 60.63 | 58.87 | 59.01 | 2,282 | -0.48(-0.80%) |
May 26, 2015 | 58.82 | 61.97 | 58.25 | 59.49 | 8,306 | -0.76(-1.27%) |
May 22, 2015 | 60.92 | 60.25 | 60.25 | 60.25 | 2,220 | -0.67(-1.10%) |
May 21, 2015 | 62.73 | 63.31 | 60.87 | 60.92 | 2,897 | -1.24(-2.00%) |
May 20, 2015 | 62.07 | 63.02 | 62.07 | 62.16 | 1,334 | -0.38(-0.61%) |
May 19, 2015 | 62.54 | 63.59 | 61.68 | 62.54 | 6,248 | -0.57(-0.91%) |
May 18, 2015 | 61.97 | 63.69 | 60.92 | 63.12 | 7,148 | +0.76(+1.23%) |
May 15, 2015 | 62.07 | 62.54 | 60.73 | 62.35 | 1,599 | +0.86(+1.40%) |
May 14, 2015 | 62.45 | 62.45 | 61.41 | 61.49 | 2,391 | -0.57(-0.92%) |
May 13, 2015 | 62.83 | 62.83 | 61.59 | 62.07 | 1,983 | -0.19(-0.31%) |
May 12, 2015 | 60.16 | 62.93 | 60.16 | 62.26 | 1,073 | +0.86(+1.40%) |
May 11, 2015 | 60.92 | 61.59 | 60.06 | 61.40 | 1,644 | -0.29(-0.46%) |
May 08, 2015 | 62.16 | 62.16 | 59.97 | 61.68 | 3,183 | -0.67(-1.07%) |
May 07, 2015 | 62.35 | 62.83 | 60.52 | 62.35 | 2,717 | +0.19(+0.31%) |
May 06, 2015 | 62.93 | 62.93 | 62.07 | 62.16 | 1,389 | +0.10(+0.15%) |
May 05, 2015 | 63.40 | 63.40 | 61.78 | 62.07 | 2,232 | -1.62(-2.55%) |
May 04, 2015 | 62.93 | 63.88 | 62.64 | 63.69 | 1,104 | +0.57(+0.91%) |
May 01, 2015 | 62.07 | 63.40 | 62.07 | 63.12 | 2,059 | +0.76(+1.23%) |
Apr 30, 2015 | 62.68 | 64.17 | 61.88 | 62.35 | 2,650 | -1.72(-2.68%) |
Apr 29, 2015 | 63.02 | 64.45 | 63.02 | 64.07 | 1,881 | +0.76(+1.21%) |
Apr 28, 2015 | 65.03 | 65.03 | 61.78 | 63.31 | 3,739 | -1.53(-2.36%) |
Apr 27, 2015 | 63.88 | 64.84 | 63.80 | 64.84 | 2,206 | +0.57(+0.89%) |
Apr 24, 2015 | 64.45 | 64.45 | 63.50 | 64.26 | 1,492 | +0.00(+0.00%) |
Apr 23, 2015 | 65.22 | 65.79 | 64.17 | 64.26 | 4,001 | +0.19(+0.30%) |
Apr 22, 2015 | 64.45 | 65.31 | 63.40 | 64.07 | 1,812 | -0.19(-0.30%) |
Apr 21, 2015 | 63.98 | 65.60 | 63.40 | 64.26 | 8,237 | -0.10(-0.15%) |
Apr 20, 2015 | 61.40 | 65.60 | 61.40 | 64.36 | 16,800 | +2.86(+4.66%) |
Apr 17, 2015 | 62.89 | 63.02 | 61.40 | 61.49 | 3,231 | -1.53(-2.42%) |
Apr 16, 2015 | 62.29 | 63.78 | 61.68 | 63.02 | 6,553 | +1.34(+2.17%) |
Apr 15, 2015 | 61.68 | 62.54 | 61.02 | 61.68 | 3,859 | -0.38(-0.62%) |
Apr 14, 2015 | 62.54 | 62.54 | 61.78 | 62.07 | 1,923 | -0.38(-0.61%) |
Apr 13, 2015 | 61.30 | 62.54 | 61.21 | 62.45 | 2,604 | +1.72(+2.83%) |
Apr 10, 2015 | 60.73 | 61.88 | 60.25 | 60.73 | 2,739 | -0.10(-0.16%) |
Apr 09, 2015 | 60.92 | 62.32 | 60.16 | 60.82 | 6,828 | +0.19(+0.32%) |
Apr 08, 2015 | 60.63 | 60.73 | 60.16 | 60.63 | 1,965 | -0.07(-0.11%) |
Apr 07, 2015 | 60.63 | 61.11 | 60.44 | 60.70 | 2,334 | -0.41(-0.67%) |
Apr 06, 2015 | 60.82 | 61.11 | 59.68 | 61.11 | 2,123 | +0.48(+0.79%) |
Apr 02, 2015 | 58.91 | 60.63 | 60.63 | 60.63 | 2,063 | +0.29(+0.47%) |
Apr 01, 2015 | 58.82 | 61.88 | 58.82 | 60.35 | 5,870 | +0.86(+1.44%) |
Mar 31, 2015 | 59.01 | 59.87 | 58.63 | 59.49 | 3,852 | +0.57(+0.97%) |
Mar 30, 2015 | 58.25 | 59.15 | 58.04 | 58.91 | 5,733 | +0.48(+0.82%) |
Mar 27, 2015 | 55.86 | 58.82 | 55.86 | 58.44 | 11,931 | +2.58(+4.62%) |
Mar 26, 2015 | 55.38 | 57.58 | 54.62 | 55.86 | 3,086 | +0.95(+1.74%) |
Mar 25, 2015 | 55.29 | 57.10 | 54.90 | 54.90 | 2,960 | +0.00(+0.00%) |
Mar 24, 2015 | 54.81 | 56.62 | 54.81 | 54.90 | 2,744 | -0.38(-0.69%) |
Mar 23, 2015 | 55.86 | 57.20 | 54.62 | 55.29 | 4,321 | -0.48(-0.86%) |
Mar 20, 2015 | 56.62 | 57.29 | 55.47 | 55.76 | 7,723 | -1.05(-1.85%) |
Mar 19, 2015 | 57.10 | 57.86 | 56.62 | 56.81 | 4,000 | -0.38(-0.67%) |
Mar 18, 2015 | 57.96 | 58.63 | 56.15 | 57.20 | 8,135 | -1.05(-1.80%) |
Mar 17, 2015 | 57.96 | 59.01 | 57.58 | 58.25 | 3,005 | +0.48(+0.83%) |
Mar 16, 2015 | 57.48 | 58.53 | 56.34 | 57.77 | 4,821 | -0.10(-0.17%) |
Mar 13, 2015 | 58.72 | 59.01 | 57.86 | 57.86 | 2,025 | -0.95(-1.62%) |
Mar 12, 2015 | 58.53 | 59.01 | 57.96 | 58.82 | 941 | +0.48(+0.82%) |
Mar 11, 2015 | 58.82 | 58.87 | 57.48 | 58.34 | 1,516 | -0.19(-0.33%) |
Mar 10, 2015 | 59.01 | 59.68 | 58.53 | 58.53 | 1,358 | -0.76(-1.29%) |
Mar 09, 2015 | 60.25 | 60.44 | 59.30 | 59.30 | 1,875 | -0.67(-1.11%) |
Mar 06, 2015 | 59.77 | 60.44 | 59.50 | 59.97 | 2,424 | -0.10(-0.16%) |
Mar 05, 2015 | 59.77 | 60.16 | 59.30 | 60.06 | 2,333 | +0.38(+0.64%) |
Mar 04, 2015 | 59.58 | 59.96 | 59.20 | 59.68 | 2,134 | -0.10(-0.16%) |
Mar 03, 2015 | 60.06 | 60.44 | 59.58 | 59.77 | 1,919 | -1.05(-1.72%) |
Mar 02, 2015 | 59.73 | 60.82 | 59.73 | 60.82 | 1,855 | +1.24(+2.08%) |
Feb 27, 2015 | 61.11 | 61.11 | 59.58 | 59.58 | 823 | -1.05(-1.73%) |
Feb 26, 2015 | 60.44 | 60.92 | 58.73 | 60.63 | 3,355 | +0.10(+0.16%) |
Feb 25, 2015 | 60.06 | 60.82 | 59.96 | 60.54 | 2,050 | +0.48(+0.79%) |
Feb 24, 2015 | 59.87 | 60.25 | 59.30 | 60.06 | 2,752 | -0.19(-0.32%) |
Feb 23, 2015 | 60.54 | 60.92 | 59.77 | 60.25 | 2,908 | -0.76(-1.25%) |
Feb 20, 2015 | 60.63 | 61.01 | 59.98 | 61.01 | 2,406 | +0.19(+0.31%) |
Feb 19, 2015 | 58.25 | 60.82 | 58.25 | 60.82 | 2,639 | +2.28(+3.90%) |
Feb 18, 2015 | 58.16 | 59.30 | 57.68 | 58.54 | 2,591 | +0.29(+0.49%) |
Feb 17, 2015 | 56.35 | 59.01 | 56.06 | 58.25 | 1,797 | +2.00(+3.55%) |
Feb 13, 2015 | 57.39 | 56.25 | 56.25 | 56.25 | 2,752 | -0.67(-1.17%) |
Feb 12, 2015 | 57.05 | 57.20 | 55.87 | 56.92 | 1,690 | +1.14(+2.05%) |
Feb 11, 2015 | 54.25 | 55.78 | 54.25 | 55.78 | 1,735 | +0.57(+1.03%) |
Feb 10, 2015 | 56.63 | 58.16 | 55.02 | 55.21 | 4,452 | -1.05(-1.86%) |
Feb 09, 2015 | 54.63 | 56.73 | 53.87 | 56.25 | 3,393 | +1.14(+2.07%) |
Feb 06, 2015 | 55.97 | 55.97 | 54.87 | 55.11 | 2,896 | -0.86(-1.53%) |
Feb 05, 2015 | 53.97 | 56.01 | 53.87 | 55.97 | 1,273 | +1.62(+2.98%) |
Feb 04, 2015 | 54.54 | 56.25 | 53.59 | 54.35 | 1,000 | -1.14(-2.06%) |
Feb 03, 2015 | 52.73 | 55.59 | 52.73 | 55.49 | 2,109 | +2.67(+5.05%) |
Feb 02, 2015 | 54.25 | 54.25 | 52.25 | 52.83 | 2,295 | -1.62(-2.97%) |
Jan 30, 2015 | 54.82 | 55.21 | 54.25 | 54.44 | 1,055 | +0.19(+0.35%) |
Jan 29, 2015 | 55.59 | 55.59 | 54.25 | 54.25 | 580 | -1.71(-3.06%) |
Jan 28, 2015 | 55.02 | 55.97 | 54.54 | 55.97 | 2,811 | +0.95(+1.73%) |
Jan 27, 2015 | 55.68 | 55.68 | 53.11 | 55.02 | 2,511 | +0.10(+0.17%) |
Jan 26, 2015 | 53.02 | 55.11 | 52.54 | 54.92 | 3,329 | +2.28(+4.34%) |
Jan 23, 2015 | 52.54 | 52.64 | 52.03 | 52.64 | 973 | +0.10(+0.18%) |
Jan 22, 2015 | 50.54 | 52.54 | 50.54 | 52.54 | 1,630 | +2.00(+3.95%) |
Jan 21, 2015 | 49.88 | 50.64 | 49.59 | 50.54 | 1,598 | -0.10(-0.19%) |
Jan 20, 2015 | 52.25 | 52.25 | 50.26 | 50.64 | 5,288 | -2.57(-4.83%) |
Jan 16, 2015 | 52.35 | 53.40 | 52.35 | 53.21 | 2,464 | +0.29(+0.54%) |
Jan 15, 2015 | 52.44 | 53.11 | 52.44 | 52.92 | 1,497 | -0.48(-0.89%) |
Jan 14, 2015 | 53.68 | 53.68 | 52.54 | 53.40 | 2,391 | -0.86(-1.58%) |
Jan 13, 2015 | 54.16 | 54.35 | 53.40 | 54.25 | 2,421 | +0.00(+0.00%) |
Jan 12, 2015 | 56.16 | 56.16 | 53.49 | 54.25 | 3,131 | -2.19(-3.88%) |
Jan 09, 2015 | 56.44 | 56.54 | 55.59 | 56.44 | 1,759 | +0.00(+0.00%) |
Jan 08, 2015 | 56.44 | 57.11 | 55.78 | 56.44 | 3,246 | -0.19(-0.34%) |
Jan 07, 2015 | 57.78 | 58.06 | 56.44 | 56.63 | 3,409 | -1.05(-1.82%) |
Jan 06, 2015 | 61.30 | 61.58 | 57.49 | 57.68 | 4,386 | -3.71(-6.05%) |
Jan 05, 2015 | 62.44 | 62.82 | 61.01 | 61.39 | 2,461 | -0.86(-1.38%) |
Jan 02, 2015 | 60.82 | 62.82 | 60.55 | 62.25 | 3,392 | +1.24(+2.03%) |
Dec 31, 2014 | 59.68 | 61.01 | 61.01 | 61.01 | 4,223 | +0.76(+1.26%) |
Dec 30, 2014 | 60.15 | 60.54 | 58.54 | 60.25 | 4,218 | -0.10(-0.16%) |
Dec 29, 2014 | 59.87 | 62.63 | 59.15 | 60.35 | 12,579 | +0.57(+0.96%) |
Dec 26, 2014 | 57.49 | 59.77 | 57.49 | 59.77 | 3,938 | +2.28(+3.97%) |
Dec 24, 2014 | 56.82 | 57.49 | 57.49 | 57.49 | 2,216 | +0.57(+1.00%) |
Dec 23, 2014 | 56.92 | 57.20 | 56.54 | 56.92 | 3,444 | +0.67(+1.18%) |
Dec 22, 2014 | 53.78 | 57.11 | 53.78 | 56.25 | 3,725 | +2.38(+4.42%) |
Dec 19, 2014 | 52.64 | 56.16 | 52.45 | 53.87 | 17,843 | +0.76(+1.43%) |
Dec 18, 2014 | 53.87 | 54.68 | 51.40 | 53.11 | 6,179 | -0.57(-1.06%) |
Dec 17, 2014 | 52.64 | 53.87 | 51.02 | 53.68 | 5,621 | +1.33(+2.55%) |
Dec 16, 2014 | 51.68 | 54.54 | 51.68 | 52.35 | 5,924 | +0.10(+0.18%) |
Dec 15, 2014 | 55.02 | 55.02 | 51.67 | 52.25 | 7,909 | -2.76(-5.02%) |
Dec 12, 2014 | 56.06 | 56.35 | 54.73 | 55.02 | 5,325 | -0.95(-1.70%) |
Dec 11, 2014 | 57.68 | 58.06 | 55.37 | 55.97 | 8,458 | -1.90(-3.29%) |
Dec 10, 2014 | 57.78 | 58.06 | 57.63 | 57.87 | 5,726 | -0.10(-0.16%) |
Dec 09, 2014 | 57.58 | 58.35 | 57.11 | 57.97 | 3,292 | +0.29(+0.50%) |
Dec 08, 2014 | 57.20 | 58.06 | 57.20 | 57.68 | 2,598 | -0.19(-0.33%) |
Dec 05, 2014 | 56.92 | 58.35 | 56.92 | 57.87 | 4,451 | +0.57(+1.00%) |
Dec 04, 2014 | 58.63 | 58.63 | 56.73 | 57.30 | 2,738 | -1.14(-1.95%) |
Dec 03, 2014 | 56.73 | 58.82 | 56.44 | 58.44 | 3,720 | +1.71(+3.02%) |
Dec 02, 2014 | 55.97 | 56.92 | 55.40 | 56.73 | 2,598 | +1.43(+2.58%) |
Dec 01, 2014 | 54.45 | 55.49 | 54.35 | 55.30 | 4,715 | +0.57(+1.04%) |
Nov 28, 2014 | 57.39 | 57.39 | 54.54 | 54.73 | 3,038 | -3.23(-5.56%) |
Nov 26, 2014 | 57.96 | 57.96 | 57.96 | 57.96 | 1,623 | -0.57(-0.97%) |
Nov 25, 2014 | 57.86 | 58.81 | 57.58 | 58.53 | 3,248 | -0.28(-0.48%) |
Nov 24, 2014 | 56.91 | 59.00 | 56.82 | 58.81 | 6,868 | +1.90(+3.33%) |
Nov 21, 2014 | 56.44 | 57.86 | 56.34 | 56.91 | 5,756 | +1.14(+2.04%) |
Nov 20, 2014 | 55.77 | 55.96 | 55.12 | 55.77 | 6,389 | +1.33(+2.44%) |
Nov 19, 2014 | 54.73 | 55.96 | 54.26 | 54.45 | 6,147 | -0.19(-0.35%) |
Nov 18, 2014 | 56.53 | 56.82 | 54.26 | 54.64 | 4,088 | -1.80(-3.19%) |
Nov 17, 2014 | 54.73 | 57.86 | 54.35 | 56.44 | 8,945 | +1.61(+2.94%) |
Nov 14, 2014 | 53.40 | 55.40 | 53.40 | 54.83 | 2,521 | +1.23(+2.30%) |
Nov 13, 2014 | 54.54 | 55.49 | 53.50 | 53.59 | 2,512 | -0.95(-1.74%) |
Nov 12, 2014 | 55.59 | 55.87 | 54.16 | 54.54 | 4,569 | -0.85(-1.54%) |
Nov 11, 2014 | 54.73 | 55.49 | 53.40 | 55.40 | 5,247 | +0.38(+0.69%) |
Nov 10, 2014 | 54.07 | 56.06 | 53.97 | 55.02 | 3,132 | +0.95(+1.75%) |
Nov 07, 2014 | 55.49 | 57.20 | 54.07 | 54.07 | 5,302 | -1.52(-2.73%) |
Nov 06, 2014 | 54.64 | 55.59 | 54.35 | 55.59 | 2,803 | +0.09(+0.17%) |
Nov 05, 2014 | 54.35 | 55.87 | 53.21 | 55.49 | 2,108 | +1.71(+3.17%) |
Nov 04, 2014 | 55.87 | 56.25 | 53.59 | 53.78 | 3,178 | -2.56(-4.55%) |
Nov 03, 2014 | 56.25 | 57.38 | 55.87 | 56.34 | 4,139 | +0.19(+0.34%) |
Oct 31, 2014 | 56.44 | 59.00 | 55.89 | 56.15 | 6,427 | -0.19(-0.34%) |
Oct 30, 2014 | 53.12 | 57.96 | 53.12 | 56.34 | 9,934 | +3.23(+6.07%) |
Oct 29, 2014 | 52.36 | 53.59 | 52.36 | 53.12 | 1,730 | -0.28(-0.53%) |
Oct 28, 2014 | 52.93 | 53.40 | 51.98 | 53.40 | 3,635 | +1.71(+3.30%) |
Oct 27, 2014 | 53.78 | 54.26 | 51.41 | 51.70 | 3,402 | -2.56(-4.72%) |
Oct 24, 2014 | 52.93 | 55.96 | 52.93 | 54.26 | 3,464 | +0.95(+1.78%) |
Oct 23, 2014 | 53.21 | 53.69 | 52.45 | 53.31 | 6,366 | +0.09(+0.18%) |
Oct 22, 2014 | 53.40 | 53.97 | 53.12 | 53.21 | 6,275 | -0.66(-1.23%) |
Oct 21, 2014 | 52.74 | 53.88 | 52.45 | 53.88 | 6,676 | +1.71(+3.27%) |
Oct 20, 2014 | 55.59 | 56.15 | 52.17 | 52.17 | 12,148 | -2.75(-5.01%) |
Oct 17, 2014 | 50.46 | 54.99 | 50.37 | 54.92 | 10,758 | +5.69(+11.56%) |
Oct 16, 2014 | 47.71 | 52.83 | 47.71 | 49.23 | 12,373 | +1.42(+2.98%) |
Oct 15, 2014 | 47.43 | 48.85 | 46.76 | 47.81 | 9,210 | -0.28(-0.59%) |
Oct 14, 2014 | 47.52 | 48.28 | 46.00 | 48.09 | 9,082 | +2.47(+5.41%) |
Oct 13, 2014 | 48.28 | 48.85 | 44.68 | 45.63 | 19,906 | -2.37(-4.94%) |
Oct 10, 2014 | 50.27 | 50.69 | 47.81 | 48.00 | 10,623 | -1.90(-3.80%) |
Oct 09, 2014 | 51.89 | 52.36 | 49.62 | 49.89 | 9,723 | -2.75(-5.23%) |
Oct 08, 2014 | 55.77 | 55.77 | 52.36 | 52.64 | 11,424 | -2.66(-4.80%) |
Oct 07, 2014 | 56.15 | 57.86 | 55.30 | 55.30 | 14,542 | -1.71(-3.00%) |
Oct 06, 2014 | 57.29 | 57.58 | 55.96 | 57.01 | 6,272 | -0.66(-1.15%) |
Oct 03, 2014 | 59.38 | 59.47 | 57.48 | 57.67 | 5,567 | -1.04(-1.78%) |
Oct 02, 2014 | 58.91 | 59.00 | 57.77 | 58.72 | 3,054 | -0.19(-0.32%) |