Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 55.33 | 57.03 | 55.33 | 56.99 | 250,412 | +1.75(+3.17%) |
Jan 28, 2016 | 55.54 | 56.32 | 54.36 | 55.24 | 197,656 | +0.07(+0.13%) |
Jan 27, 2016 | 56.16 | 56.88 | 54.74 | 55.17 | 302,389 | -0.59(-1.06%) |
Jan 26, 2016 | 54.24 | 56.50 | 53.66 | 55.76 | 522,102 | +2.12(+3.96%) |
Jan 25, 2016 | 55.31 | 55.90 | 53.57 | 53.63 | 367,759 | -1.72(-3.10%) |
Jan 22, 2016 | 54.80 | 55.51 | 54.40 | 55.35 | 464,176 | +1.58(+2.93%) |
Jan 21, 2016 | 53.77 | 54.47 | 52.93 | 53.77 | 468,825 | +0.09(+0.16%) |
Jan 20, 2016 | 53.06 | 54.30 | 51.71 | 53.69 | 338,288 | -0.20(-0.37%) |
Jan 19, 2016 | 55.73 | 56.39 | 53.21 | 53.88 | 474,330 | -1.93(-3.46%) |
Jan 15, 2016 | 55.12 | 55.82 | 55.82 | 55.82 | 637,799 | -0.55(-0.98%) |
Jan 14, 2016 | 55.64 | 57.18 | 55.13 | 56.37 | 397,309 | +1.11(+2.01%) |
Jan 13, 2016 | 57.68 | 58.10 | 54.66 | 55.26 | 647,771 | -2.61(-4.51%) |
Jan 12, 2016 | 54.56 | 58.54 | 53.71 | 57.87 | 856,507 | +2.99(+5.45%) |
Jan 11, 2016 | 54.94 | 56.87 | 54.60 | 54.88 | 436,517 | +0.52(+0.96%) |
Jan 08, 2016 | 56.22 | 56.22 | 54.27 | 54.36 | 287,198 | -1.85(-3.28%) |
Jan 07, 2016 | 55.03 | 57.04 | 54.92 | 56.21 | 295,600 | +0.53(+0.95%) |
Jan 06, 2016 | 55.05 | 56.32 | 55.05 | 55.68 | 218,155 | -0.36(-0.63%) |
Jan 05, 2016 | 56.31 | 56.31 | 55.25 | 56.03 | 342,694 | +0.03(+0.06%) |
Jan 04, 2016 | 56.42 | 56.79 | 55.38 | 56.00 | 344,325 | -1.40(-2.43%) |
Dec 31, 2015 | 58.87 | 57.39 | 57.39 | 57.39 | 225,329 | -1.30(-2.22%) |
Dec 30, 2015 | 57.83 | 59.04 | 57.27 | 58.70 | 249,416 | +1.04(+1.80%) |
Dec 29, 2015 | 57.20 | 57.94 | 56.97 | 57.65 | 227,969 | +0.47(+0.82%) |
Dec 28, 2015 | 56.37 | 57.33 | 56.02 | 57.19 | 200,844 | +0.94(+1.68%) |
Dec 24, 2015 | 56.16 | 56.24 | 56.24 | 56.24 | 80,417 | -0.10(-0.17%) |
Dec 23, 2015 | 56.16 | 56.63 | 56.15 | 56.34 | 148,754 | +0.55(+0.99%) |
Dec 22, 2015 | 55.09 | 56.18 | 54.14 | 55.78 | 394,475 | +0.73(+1.32%) |
Dec 21, 2015 | 55.74 | 59.82 | 53.95 | 55.05 | 731,791 | -1.92(-3.38%) |
Dec 18, 2015 | 58.24 | 58.24 | 56.87 | 56.98 | 939,320 | -1.72(-2.92%) |
Dec 17, 2015 | 60.13 | 60.70 | 58.62 | 58.70 | 271,046 | -1.68(-2.78%) |
Dec 16, 2015 | 61.13 | 62.24 | 59.42 | 60.38 | 263,749 | -0.31(-0.51%) |
Dec 15, 2015 | 59.98 | 61.23 | 59.60 | 60.69 | 214,425 | +0.49(+0.82%) |
Dec 14, 2015 | 60.26 | 61.28 | 59.28 | 60.19 | 300,821 | -0.12(-0.20%) |
Dec 11, 2015 | 61.10 | 61.99 | 60.27 | 60.32 | 226,459 | -1.64(-2.64%) |
Dec 10, 2015 | 62.55 | 62.66 | 61.33 | 61.95 | 166,368 | -0.53(-0.85%) |
Dec 09, 2015 | 62.55 | 63.21 | 62.32 | 62.48 | 243,828 | -0.08(-0.12%) |
Dec 08, 2015 | 62.33 | 63.12 | 62.20 | 62.56 | 292,821 | -0.61(-0.96%) |
Dec 07, 2015 | 64.66 | 65.84 | 62.46 | 63.17 | 356,214 | -1.34(-2.08%) |
Dec 04, 2015 | 64.71 | 65.48 | 61.47 | 64.51 | 302,130 | +0.01(+0.01%) |
Dec 03, 2015 | 64.57 | 65.16 | 63.92 | 64.50 | 269,620 | +0.01(+0.01%) |
Dec 02, 2015 | 64.77 | 66.37 | 61.93 | 64.49 | 244,389 | +0.27(+0.42%) |
Dec 01, 2015 | 64.20 | 66.60 | 63.68 | 64.22 | 161,734 | +0.18(+0.28%) |
Nov 30, 2015 | 65.01 | 65.56 | 63.76 | 64.04 | 157,179 | -0.93(-1.42%) |
Nov 27, 2015 | 64.76 | 65.04 | 64.02 | 64.96 | 75,407 | +0.27(+0.41%) |
Nov 25, 2015 | 63.82 | 64.70 | 64.70 | 64.70 | 104,632 | +0.99(+1.55%) |
Nov 24, 2015 | 62.98 | 64.01 | 62.98 | 63.71 | 88,640 | +0.04(+0.07%) |
Nov 23, 2015 | 62.42 | 63.77 | 62.42 | 63.67 | 153,680 | +1.09(+1.74%) |
Nov 20, 2015 | 61.99 | 63.49 | 61.45 | 62.58 | 208,145 | +1.03(+1.67%) |
Nov 19, 2015 | 63.72 | 64.13 | 61.25 | 61.55 | 277,999 | -1.95(-3.08%) |
Nov 18, 2015 | 63.43 | 63.94 | 62.84 | 63.50 | 190,886 | -0.12(-0.19%) |
Nov 17, 2015 | 62.27 | 64.35 | 62.27 | 63.62 | 249,772 | +1.48(+2.38%) |
Nov 16, 2015 | 61.25 | 62.29 | 61.00 | 62.15 | 197,484 | +1.12(+1.84%) |
Nov 13, 2015 | 62.04 | 62.27 | 60.80 | 61.02 | 206,494 | -1.42(-2.27%) |
Nov 12, 2015 | 61.93 | 63.35 | 61.16 | 62.44 | 177,401 | -0.82(-1.30%) |
Nov 11, 2015 | 63.26 | 63.59 | 62.78 | 63.26 | 113,181 | -0.31(-0.49%) |
Nov 10, 2015 | 62.34 | 63.63 | 62.34 | 63.57 | 146,728 | +1.07(+1.72%) |
Nov 09, 2015 | 63.32 | 63.32 | 62.34 | 62.50 | 183,860 | -1.00(-1.58%) |
Nov 06, 2015 | 62.28 | 63.58 | 62.02 | 63.50 | 138,339 | +0.87(+1.39%) |
Nov 05, 2015 | 63.20 | 63.40 | 62.31 | 62.63 | 272,336 | -0.72(-1.13%) |
Nov 04, 2015 | 63.42 | 63.67 | 62.45 | 63.35 | 209,779 | -0.23(-0.37%) |
Nov 03, 2015 | 63.73 | 63.97 | 63.27 | 63.58 | 286,251 | -0.42(-0.65%) |
Nov 02, 2015 | 64.22 | 64.26 | 63.08 | 64.00 | 279,081 | -0.16(-0.24%) |
Oct 30, 2015 | 64.43 | 65.31 | 63.81 | 64.15 | 293,103 | -0.57(-0.88%) |
Oct 29, 2015 | 65.66 | 66.11 | 64.20 | 64.72 | 188,208 | -1.00(-1.53%) |
Oct 28, 2015 | 65.46 | 66.11 | 64.80 | 65.73 | 215,206 | +0.36(+0.56%) |
Oct 27, 2015 | 65.30 | 66.60 | 62.26 | 65.36 | 498,690 | -0.16(-0.25%) |
Oct 26, 2015 | 63.97 | 65.70 | 63.11 | 65.53 | 243,244 | +1.83(+2.86%) |
Oct 23, 2015 | 64.02 | 65.81 | 62.08 | 63.70 | 301,870 | +0.71(+1.13%) |
Oct 22, 2015 | 61.63 | 64.08 | 61.15 | 62.99 | 543,364 | +1.75(+2.85%) |
Oct 21, 2015 | 61.86 | 62.01 | 60.98 | 61.25 | 217,435 | -0.56(-0.91%) |
Oct 20, 2015 | 61.43 | 62.12 | 61.18 | 61.81 | 309,130 | +0.75(+1.23%) |
Oct 19, 2015 | 60.82 | 61.41 | 60.80 | 61.06 | 153,708 | +0.15(+0.24%) |
Oct 16, 2015 | 61.09 | 61.59 | 60.15 | 60.91 | 168,316 | -0.10(-0.16%) |
Oct 15, 2015 | 59.95 | 61.04 | 58.89 | 61.00 | 193,899 | +1.38(+2.32%) |
Oct 14, 2015 | 60.63 | 61.16 | 59.48 | 59.62 | 190,811 | -0.89(-1.47%) |
Oct 13, 2015 | 61.01 | 61.80 | 60.38 | 60.51 | 203,694 | -0.89(-1.45%) |
Oct 12, 2015 | 60.88 | 61.67 | 60.63 | 61.40 | 168,903 | +0.70(+1.15%) |
Oct 09, 2015 | 60.78 | 61.19 | 60.58 | 60.70 | 211,774 | +0.03(+0.06%) |
Oct 08, 2015 | 59.31 | 60.70 | 58.97 | 60.67 | 261,368 | +1.31(+2.20%) |
Oct 07, 2015 | 59.46 | 59.91 | 58.74 | 59.36 | 254,615 | +0.12(+0.20%) |
Oct 06, 2015 | 59.88 | 60.15 | 58.53 | 59.24 | 170,762 | -0.61(-1.03%) |
Oct 05, 2015 | 59.00 | 59.90 | 58.71 | 59.85 | 285,851 | +1.12(+1.90%) |
Oct 02, 2015 | 57.89 | 58.88 | 57.11 | 58.74 | 223,141 | +0.48(+0.82%) |
Oct 01, 2015 | 58.33 | 58.64 | 57.41 | 58.26 | 227,051 | -0.16(-0.28%) |
Sep 30, 2015 | 58.90 | 59.16 | 57.67 | 58.43 | 459,469 | +0.17(+0.30%) |
Sep 29, 2015 | 57.89 | 58.62 | 57.69 | 58.25 | 306,328 | +0.47(+0.81%) |
Sep 28, 2015 | 57.88 | 58.40 | 55.54 | 57.79 | 244,027 | -0.61(-1.05%) |
Sep 25, 2015 | 58.46 | 59.52 | 58.19 | 58.40 | 441,407 | +0.47(+0.81%) |
Sep 24, 2015 | 58.41 | 58.47 | 57.42 | 57.93 | 185,108 | -0.67(-1.15%) |
Sep 23, 2015 | 58.49 | 58.89 | 58.13 | 58.61 | 140,588 | +0.23(+0.40%) |
Sep 22, 2015 | 58.32 | 58.73 | 58.15 | 58.37 | 241,513 | -0.46(-0.78%) |
Sep 21, 2015 | 57.73 | 59.40 | 57.25 | 58.83 | 236,533 | +1.45(+2.53%) |
Sep 18, 2015 | 56.32 | 57.92 | 56.32 | 57.38 | 252,540 | +0.22(+0.38%) |
Sep 17, 2015 | 56.06 | 57.84 | 56.06 | 57.16 | 252,178 | +1.12(+1.99%) |
Sep 16, 2015 | 55.91 | 56.70 | 55.78 | 56.05 | 294,360 | +0.61(+1.09%) |
Sep 15, 2015 | 55.34 | 56.00 | 55.04 | 55.44 | 164,373 | +0.19(+0.34%) |
Sep 14, 2015 | 54.90 | 56.20 | 54.75 | 55.25 | 152,527 | +0.65(+1.19%) |
Sep 11, 2015 | 53.68 | 54.65 | 53.45 | 54.60 | 133,429 | +0.54(+1.01%) |
Sep 10, 2015 | 53.91 | 54.49 | 53.75 | 54.06 | 122,349 | +0.13(+0.24%) |
Sep 09, 2015 | 55.12 | 55.12 | 53.89 | 53.93 | 152,922 | -0.68(-1.25%) |
Sep 08, 2015 | 54.64 | 54.94 | 53.63 | 54.61 | 124,191 | +0.86(+1.61%) |
Sep 04, 2015 | 53.75 | 53.75 | 53.75 | 53.75 | 72,260 | -0.65(-1.19%) |
Sep 03, 2015 | 55.23 | 55.50 | 54.36 | 54.40 | 130,233 | -0.53(-0.96%) |
Sep 02, 2015 | 54.23 | 54.95 | 53.87 | 54.92 | 126,778 | +1.27(+2.37%) |
Sep 01, 2015 | 53.87 | 54.82 | 53.23 | 53.65 | 218,178 | -1.18(-2.15%) |
Aug 31, 2015 | 54.39 | 55.09 | 54.02 | 54.83 | 154,997 | +0.07(+0.13%) |
Aug 28, 2015 | 54.24 | 55.10 | 54.07 | 54.76 | 114,534 | +0.16(+0.30%) |
Aug 27, 2015 | 54.02 | 54.98 | 53.51 | 54.59 | 214,683 | +0.82(+1.53%) |
Aug 26, 2015 | 53.74 | 54.07 | 52.66 | 53.77 | 150,534 | +0.91(+1.72%) |
Aug 25, 2015 | 53.82 | 53.87 | 52.43 | 52.86 | 220,565 | +0.42(+0.79%) |
Aug 24, 2015 | 52.00 | 54.22 | 52.00 | 52.45 | 237,219 | -1.69(-3.12%) |
Aug 21, 2015 | 54.25 | 55.83 | 53.83 | 54.14 | 340,656 | -1.16(-2.10%) |
Aug 20, 2015 | 55.81 | 56.44 | 55.09 | 55.30 | 269,582 | -1.07(-1.90%) |
Aug 19, 2015 | 56.63 | 57.35 | 55.35 | 56.37 | 228,493 | -1.42(-2.45%) |
Aug 18, 2015 | 57.88 | 58.37 | 57.63 | 57.79 | 177,647 | -0.27(-0.46%) |
Aug 17, 2015 | 57.02 | 58.16 | 56.69 | 58.05 | 169,037 | +0.68(+1.19%) |
Aug 14, 2015 | 56.40 | 57.52 | 56.20 | 57.37 | 84,603 | +0.82(+1.45%) |
Aug 13, 2015 | 56.49 | 57.94 | 56.00 | 56.55 | 223,701 | +0.11(+0.20%) |
Aug 12, 2015 | 56.09 | 56.49 | 55.31 | 56.44 | 130,959 | -0.15(-0.26%) |
Aug 11, 2015 | 56.13 | 56.73 | 56.00 | 56.58 | 111,064 | -0.04(-0.08%) |
Aug 10, 2015 | 56.49 | 57.27 | 56.29 | 56.63 | 210,639 | +0.36(+0.64%) |
Aug 07, 2015 | 55.66 | 56.50 | 55.63 | 56.26 | 119,506 | +0.31(+0.56%) |
Aug 06, 2015 | 57.43 | 57.62 | 55.71 | 55.95 | 165,876 | -1.22(-2.13%) |
Aug 05, 2015 | 55.23 | 57.44 | 55.07 | 57.17 | 328,356 | +2.99(+5.53%) |
Aug 04, 2015 | 54.05 | 54.79 | 53.83 | 54.18 | 160,710 | +0.36(+0.67%) |
Aug 03, 2015 | 54.69 | 54.69 | 53.26 | 53.81 | 154,070 | -0.77(-1.41%) |
Jul 31, 2015 | 53.99 | 54.94 | 53.80 | 54.58 | 110,485 | +0.66(+1.23%) |
Jul 30, 2015 | 53.53 | 54.27 | 53.36 | 53.92 | 109,893 | +0.13(+0.24%) |
Jul 29, 2015 | 53.58 | 54.18 | 53.58 | 53.79 | 131,227 | +0.12(+0.23%) |
Jul 28, 2015 | 53.79 | 54.61 | 53.41 | 53.67 | 272,234 | -0.27(-0.50%) |
Jul 27, 2015 | 52.66 | 54.05 | 52.59 | 53.93 | 274,070 | +1.15(+2.17%) |
Jul 24, 2015 | 53.44 | 53.68 | 52.61 | 52.79 | 173,583 | -0.59(-1.10%) |
Jul 23, 2015 | 53.94 | 55.23 | 53.16 | 53.37 | 285,921 | -0.15(-0.27%) |
Jul 22, 2015 | 53.32 | 53.95 | 53.23 | 53.52 | 298,888 | -0.09(-0.18%) |
Jul 21, 2015 | 54.41 | 54.77 | 53.48 | 53.61 | 127,126 | -0.75(-1.38%) |
Jul 20, 2015 | 54.60 | 55.19 | 53.92 | 54.37 | 299,024 | +0.05(+0.10%) |
Jul 17, 2015 | 55.09 | 55.09 | 53.98 | 54.31 | 177,941 | -0.68(-1.24%) |
Jul 16, 2015 | 54.51 | 55.26 | 54.43 | 55.00 | 158,299 | +0.69(+1.27%) |
Jul 15, 2015 | 54.59 | 54.89 | 54.21 | 54.31 | 141,899 | -0.32(-0.58%) |
Jul 14, 2015 | 54.71 | 55.03 | 54.15 | 54.62 | 123,825 | +0.09(+0.16%) |
Jul 13, 2015 | 54.71 | 55.09 | 54.39 | 54.54 | 162,767 | +0.27(+0.49%) |
Jul 10, 2015 | 54.72 | 54.72 | 54.15 | 54.27 | 151,580 | +0.17(+0.32%) |
Jul 09, 2015 | 54.12 | 54.37 | 53.09 | 54.10 | 210,694 | +0.56(+1.05%) |
Jul 08, 2015 | 53.72 | 54.43 | 52.81 | 53.54 | 242,086 | -0.60(-1.10%) |
Jul 07, 2015 | 54.28 | 54.28 | 53.26 | 54.13 | 196,418 | -0.09(-0.16%) |
Jul 06, 2015 | 53.49 | 54.50 | 53.49 | 54.22 | 171,408 | +0.21(+0.38%) |
Jul 02, 2015 | 54.85 | 54.01 | 54.01 | 54.01 | 119,474 | -0.68(-1.25%) |
Jul 01, 2015 | 54.24 | 54.71 | 53.93 | 54.69 | 244,041 | +1.05(+1.96%) |
Jun 30, 2015 | 54.38 | 54.38 | 53.49 | 53.64 | 236,746 | -0.38(-0.70%) |
Jun 29, 2015 | 55.57 | 55.77 | 53.93 | 54.02 | 202,416 | -1.72(-3.08%) |
Jun 26, 2015 | 55.73 | 55.95 | 55.23 | 55.74 | 335,236 | +0.16(+0.28%) |
Jun 25, 2015 | 55.85 | 56.33 | 55.45 | 55.58 | 123,812 | -0.03(-0.05%) |
Jun 24, 2015 | 55.33 | 56.07 | 55.29 | 55.61 | 240,558 | +0.13(+0.23%) |
Jun 23, 2015 | 54.60 | 55.52 | 54.37 | 55.48 | 244,077 | +0.90(+1.64%) |
Jun 22, 2015 | 54.77 | 55.08 | 54.18 | 54.58 | 194,605 | +0.19(+0.35%) |
Jun 19, 2015 | 54.61 | 54.71 | 54.13 | 54.39 | 248,512 | -0.08(-0.14%) |
Jun 18, 2015 | 54.44 | 54.79 | 54.44 | 54.47 | 180,894 | +0.22(+0.41%) |
Jun 17, 2015 | 54.61 | 54.89 | 54.12 | 54.24 | 84,376 | -0.28(-0.51%) |
Jun 16, 2015 | 53.89 | 55.23 | 53.88 | 54.52 | 225,981 | +0.58(+1.07%) |
Jun 15, 2015 | 54.14 | 54.45 | 53.37 | 53.94 | 103,109 | -0.35(-0.64%) |
Jun 12, 2015 | 54.20 | 54.50 | 53.91 | 54.29 | 98,105 | -0.07(-0.13%) |
Jun 11, 2015 | 54.55 | 54.73 | 54.13 | 54.36 | 95,403 | -0.01(-0.02%) |
Jun 10, 2015 | 53.88 | 55.12 | 53.68 | 54.37 | 227,878 | +0.68(+1.27%) |
Jun 09, 2015 | 53.31 | 53.96 | 52.75 | 53.68 | 179,833 | +0.34(+0.63%) |
Jun 08, 2015 | 52.67 | 53.61 | 52.35 | 53.35 | 190,605 | +0.53(+1.00%) |
Jun 05, 2015 | 52.64 | 53.05 | 52.06 | 52.82 | 225,623 | +0.07(+0.13%) |
Jun 04, 2015 | 52.62 | 53.79 | 52.38 | 52.75 | 156,582 | -0.19(-0.36%) |
Jun 03, 2015 | 51.82 | 53.14 | 51.66 | 52.94 | 164,399 | +1.19(+2.30%) |
Jun 02, 2015 | 50.58 | 51.85 | 50.32 | 51.75 | 274,154 | +1.00(+1.97%) |
Jun 01, 2015 | 51.28 | 51.28 | 50.28 | 50.75 | 261,755 | -0.17(-0.34%) |
May 29, 2015 | 51.61 | 52.16 | 50.86 | 50.92 | 168,315 | -0.86(-1.67%) |
May 28, 2015 | 51.32 | 51.90 | 50.97 | 51.79 | 153,037 | +0.49(+0.96%) |
May 27, 2015 | 50.34 | 51.82 | 50.01 | 51.29 | 309,493 | +0.88(+1.74%) |
May 26, 2015 | 51.17 | 51.17 | 50.13 | 50.42 | 236,340 | -1.05(-2.04%) |
May 22, 2015 | 50.58 | 51.47 | 51.47 | 51.47 | 301,124 | +0.65(+1.29%) |
May 21, 2015 | 50.79 | 51.60 | 47.64 | 50.81 | 920,311 | -3.19(-5.91%) |
May 20, 2015 | 55.12 | 55.39 | 53.71 | 54.01 | 204,396 | -0.92(-1.68%) |
May 19, 2015 | 54.45 | 55.26 | 53.90 | 54.93 | 238,769 | +0.53(+0.98%) |
May 18, 2015 | 53.58 | 54.43 | 53.26 | 54.39 | 233,205 | +0.64(+1.18%) |
May 15, 2015 | 53.25 | 53.80 | 52.85 | 53.76 | 215,265 | +0.39(+0.73%) |
May 14, 2015 | 53.18 | 53.49 | 52.40 | 53.37 | 176,173 | +0.51(+0.96%) |
May 13, 2015 | 52.47 | 52.97 | 51.80 | 52.86 | 189,229 | +0.35(+0.67%) |
May 12, 2015 | 52.25 | 52.72 | 51.36 | 52.51 | 129,094 | +0.03(+0.05%) |
May 11, 2015 | 52.79 | 53.06 | 52.41 | 52.48 | 97,529 | -0.40(-0.77%) |
May 08, 2015 | 53.03 | 53.34 | 52.59 | 52.89 | 114,860 | +0.39(+0.74%) |
May 07, 2015 | 51.29 | 52.73 | 51.29 | 52.50 | 121,866 | +0.98(+1.90%) |
May 06, 2015 | 51.64 | 51.64 | 50.54 | 51.52 | 160,119 | +0.10(+0.20%) |
May 05, 2015 | 52.10 | 52.51 | 51.30 | 51.41 | 203,148 | -0.96(-1.82%) |
May 04, 2015 | 52.31 | 52.85 | 52.26 | 52.37 | 198,723 | +0.10(+0.20%) |
May 01, 2015 | 51.63 | 52.70 | 51.63 | 52.27 | 145,176 | +0.71(+1.39%) |
Apr 30, 2015 | 52.00 | 52.51 | 51.53 | 51.55 | 252,717 | -0.77(-1.46%) |
Apr 29, 2015 | 53.47 | 53.61 | 51.95 | 52.32 | 223,222 | -1.48(-2.75%) |
Apr 28, 2015 | 54.15 | 54.58 | 53.59 | 53.80 | 168,413 | -0.23(-0.43%) |
Apr 27, 2015 | 54.63 | 55.06 | 53.69 | 54.03 | 104,286 | -0.49(-0.91%) |
Apr 24, 2015 | 53.87 | 54.87 | 53.32 | 54.53 | 126,683 | +0.81(+1.51%) |
Apr 23, 2015 | 53.60 | 54.35 | 53.57 | 53.71 | 165,586 | -0.16(-0.29%) |
Apr 22, 2015 | 53.94 | 54.17 | 53.26 | 53.87 | 134,783 | +0.07(+0.13%) |
Apr 21, 2015 | 54.18 | 54.22 | 53.76 | 53.80 | 136,804 | -0.34(-0.64%) |
Apr 20, 2015 | 54.13 | 54.96 | 53.90 | 54.14 | 173,895 | +0.44(+0.82%) |
Apr 17, 2015 | 54.40 | 54.69 | 53.20 | 53.70 | 199,587 | -1.15(-2.10%) |
Apr 16, 2015 | 54.62 | 55.34 | 54.43 | 54.86 | 124,856 | +0.05(+0.09%) |
Apr 15, 2015 | 55.99 | 56.33 | 54.78 | 54.81 | 188,348 | -1.11(-1.99%) |
Apr 14, 2015 | 56.67 | 56.88 | 55.76 | 55.92 | 140,969 | -0.84(-1.48%) |
Apr 13, 2015 | 56.61 | 56.87 | 56.23 | 56.76 | 183,725 | +0.20(+0.35%) |
Apr 10, 2015 | 56.75 | 56.91 | 56.19 | 56.56 | 107,683 | +0.19(+0.34%) |
Apr 09, 2015 | 56.34 | 57.27 | 55.84 | 56.37 | 134,292 | -0.04(-0.08%) |
Apr 08, 2015 | 55.78 | 56.43 | 55.78 | 56.42 | 190,623 | +0.71(+1.28%) |
Apr 07, 2015 | 56.02 | 56.20 | 55.65 | 55.70 | 156,503 | -0.21(-0.37%) |
Apr 06, 2015 | 55.84 | 56.49 | 55.84 | 55.91 | 114,392 | -0.13(-0.23%) |
Apr 02, 2015 | 55.79 | 56.04 | 56.04 | 56.04 | 173,680 | +0.47(+0.85%) |
Apr 01, 2015 | 55.92 | 55.96 | 54.81 | 55.56 | 185,958 | -0.43(-0.77%) |
Mar 31, 2015 | 56.14 | 56.47 | 55.64 | 55.99 | 176,352 | -0.30(-0.54%) |
Mar 30, 2015 | 56.01 | 56.54 | 56.01 | 56.29 | 276,651 | +0.38(+0.68%) |
Mar 27, 2015 | 55.65 | 56.14 | 55.60 | 55.92 | 183,351 | +0.26(+0.46%) |
Mar 26, 2015 | 55.78 | 55.92 | 55.11 | 55.66 | 201,281 | -0.09(-0.17%) |
Mar 25, 2015 | 56.86 | 57.30 | 55.69 | 55.75 | 242,655 | -1.01(-1.77%) |
Mar 24, 2015 | 57.88 | 58.01 | 56.62 | 56.76 | 281,109 | -0.99(-1.71%) |
Mar 23, 2015 | 57.47 | 58.47 | 57.47 | 57.75 | 166,154 | +0.15(+0.25%) |
Mar 20, 2015 | 57.07 | 57.71 | 56.97 | 57.60 | 358,417 | +0.64(+1.12%) |
Mar 19, 2015 | 55.73 | 57.19 | 55.73 | 56.97 | 249,755 | +0.94(+1.67%) |
Mar 18, 2015 | 57.54 | 57.65 | 55.50 | 56.03 | 404,577 | +1.15(+2.10%) |
Mar 17, 2015 | 54.90 | 55.20 | 54.55 | 54.87 | 201,205 | -0.03(-0.05%) |
Mar 16, 2015 | 54.99 | 55.39 | 54.79 | 54.90 | 261,692 | +0.23(+0.43%) |
Mar 13, 2015 | 55.24 | 55.40 | 54.55 | 54.67 | 300,617 | -0.46(-0.84%) |
Mar 12, 2015 | 54.67 | 55.83 | 54.44 | 55.13 | 300,972 | +0.94(+1.73%) |
Mar 11, 2015 | 53.75 | 54.35 | 53.53 | 54.20 | 153,211 | +0.37(+0.69%) |
Mar 10, 2015 | 53.63 | 54.08 | 53.38 | 53.83 | 156,402 | -0.38(-0.70%) |
Mar 09, 2015 | 53.42 | 54.57 | 53.16 | 54.20 | 159,837 | +0.94(+1.76%) |
Mar 06, 2015 | 53.19 | 53.70 | 52.74 | 53.27 | 234,141 | -0.36(-0.67%) |
Mar 05, 2015 | 53.74 | 53.83 | 53.11 | 53.63 | 117,322 | +0.04(+0.08%) |
Mar 04, 2015 | 54.14 | 54.41 | 53.46 | 53.59 | 173,012 | -0.82(-1.52%) |
Mar 03, 2015 | 55.19 | 55.19 | 54.19 | 54.41 | 175,447 | -0.81(-1.46%) |
Mar 02, 2015 | 54.12 | 55.29 | 53.83 | 55.22 | 193,268 | +0.89(+1.64%) |
Feb 27, 2015 | 54.76 | 55.27 | 54.23 | 54.33 | 208,999 | -0.65(-1.19%) |
Feb 26, 2015 | 54.41 | 55.14 | 54.14 | 54.98 | 158,064 | +0.58(+1.07%) |
Feb 25, 2015 | 54.03 | 54.61 | 53.69 | 54.39 | 188,326 | +0.53(+0.99%) |
Feb 24, 2015 | 55.00 | 55.19 | 53.74 | 53.86 | 289,842 | -1.23(-2.23%) |
Feb 23, 2015 | 54.40 | 55.10 | 54.39 | 55.09 | 219,506 | +0.69(+1.26%) |
Feb 20, 2015 | 54.28 | 54.53 | 53.64 | 54.40 | 157,465 | +0.26(+0.48%) |
Feb 19, 2015 | 53.91 | 54.69 | 53.85 | 54.14 | 195,661 | -0.01(-0.02%) |
Feb 18, 2015 | 53.38 | 54.28 | 53.38 | 54.15 | 237,274 | +0.53(+0.99%) |
Feb 17, 2015 | 53.09 | 53.69 | 52.47 | 53.62 | 266,120 | +0.78(+1.48%) |
Feb 13, 2015 | 52.33 | 52.84 | 52.84 | 52.84 | 174,964 | +0.63(+1.20%) |
Feb 12, 2015 | 51.83 | 52.36 | 51.70 | 52.21 | 164,060 | +0.41(+0.80%) |
Feb 11, 2015 | 51.81 | 52.25 | 51.64 | 51.80 | 175,401 | -0.26(-0.50%) |
Feb 10, 2015 | 51.89 | 52.17 | 51.33 | 52.06 | 216,181 | +0.49(+0.95%) |
Feb 09, 2015 | 51.25 | 52.33 | 50.90 | 51.57 | 199,300 | +0.06(+0.12%) |
Feb 06, 2015 | 51.21 | 52.02 | 50.88 | 51.51 | 273,300 | +0.43(+0.84%) |
Feb 05, 2015 | 51.25 | 51.79 | 50.95 | 51.08 | 143,596 | +0.11(+0.22%) |
Feb 04, 2015 | 50.95 | 51.18 | 50.57 | 50.97 | 195,551 | -0.05(-0.10%) |
Feb 03, 2015 | 50.27 | 51.02 | 49.93 | 51.02 | 326,524 | +1.11(+2.22%) |