Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 49.69 | 51.60 | 49.69 | 51.60 | 840,651 | +2.29(+4.64%) |
Jan 28, 2016 | 49.70 | 49.72 | 48.46 | 49.31 | 795,269 | +0.13(+0.26%) |
Jan 27, 2016 | 49.61 | 50.06 | 48.94 | 49.18 | 487,836 | -0.68(-1.36%) |
Jan 26, 2016 | 49.01 | 50.20 | 49.01 | 49.86 | 502,192 | +1.20(+2.47%) |
Jan 25, 2016 | 49.00 | 49.53 | 48.54 | 48.66 | 870,592 | -0.47(-0.96%) |
Jan 22, 2016 | 48.74 | 50.67 | 48.54 | 49.13 | 836,595 | +1.98(+4.20%) |
Jan 21, 2016 | 46.75 | 47.50 | 46.16 | 47.15 | 820,261 | +0.47(+1.01%) |
Jan 20, 2016 | 46.12 | 47.12 | 45.23 | 46.68 | 542,143 | +0.02(+0.04%) |
Jan 19, 2016 | 47.62 | 47.67 | 46.21 | 46.66 | 846,983 | -0.51(-1.08%) |
Jan 15, 2016 | 46.92 | 47.17 | 47.17 | 47.17 | 692,000 | -1.02(-2.12%) |
Jan 14, 2016 | 47.46 | 48.67 | 46.76 | 48.19 | 796,322 | +0.89(+1.88%) |
Jan 13, 2016 | 48.50 | 48.87 | 47.04 | 47.30 | 778,360 | -1.02(-2.11%) |
Jan 12, 2016 | 48.78 | 48.90 | 47.17 | 48.32 | 383,644 | +0.06(+0.12%) |
Jan 11, 2016 | 48.32 | 48.75 | 47.47 | 48.26 | 699,882 | +0.21(+0.44%) |
Jan 08, 2016 | 49.04 | 49.04 | 48.02 | 48.05 | 598,699 | -0.73(-1.50%) |
Jan 07, 2016 | 49.82 | 50.11 | 48.69 | 48.78 | 579,226 | -1.95(-3.84%) |
Jan 06, 2016 | 51.58 | 51.89 | 50.53 | 50.73 | 552,626 | -1.69(-3.22%) |
Jan 05, 2016 | 53.14 | 53.47 | 52.26 | 52.42 | 433,224 | -0.72(-1.35%) |
Jan 04, 2016 | 53.19 | 53.40 | 52.37 | 53.14 | 613,324 | -1.04(-1.92%) |
Dec 31, 2015 | 55.13 | 54.18 | 54.18 | 54.18 | 496,600 | -1.17(-2.11%) |
Dec 30, 2015 | 55.58 | 55.87 | 55.35 | 55.35 | 145,925 | -0.40(-0.72%) |
Dec 29, 2015 | 55.71 | 56.10 | 55.46 | 55.75 | 261,429 | +0.31(+0.56%) |
Dec 28, 2015 | 55.83 | 56.03 | 54.89 | 55.44 | 260,257 | -0.69(-1.23%) |
Dec 24, 2015 | 56.26 | 56.13 | 56.13 | 56.13 | 163,300 | -0.31(-0.55%) |
Dec 23, 2015 | 55.52 | 56.63 | 55.35 | 56.44 | 547,545 | +1.27(+2.30%) |
Dec 22, 2015 | 54.99 | 55.37 | 54.64 | 55.17 | 419,091 | +0.25(+0.46%) |
Dec 21, 2015 | 54.38 | 54.98 | 54.06 | 54.92 | 471,978 | +1.04(+1.93%) |
Dec 18, 2015 | 54.21 | 54.38 | 53.64 | 53.88 | 814,383 | -0.84(-1.54%) |
Dec 17, 2015 | 56.07 | 56.16 | 54.72 | 54.72 | 357,157 | -1.17(-2.09%) |
Dec 16, 2015 | 56.03 | 56.37 | 55.43 | 55.89 | 454,004 | +0.29(+0.52%) |
Dec 15, 2015 | 55.03 | 56.21 | 55.03 | 55.60 | 470,204 | +0.89(+1.63%) |
Dec 14, 2015 | 55.47 | 55.51 | 54.28 | 54.71 | 724,788 | -0.78(-1.41%) |
Dec 11, 2015 | 54.99 | 55.88 | 54.90 | 55.49 | 415,102 | -0.01(-0.02%) |
Dec 10, 2015 | 55.35 | 56.04 | 54.91 | 55.50 | 507,163 | +0.10(+0.18%) |
Dec 09, 2015 | 55.92 | 56.64 | 55.07 | 55.40 | 510,182 | -0.81(-1.44%) |
Dec 08, 2015 | 55.95 | 56.51 | 55.72 | 56.21 | 618,665 | -0.51(-0.90%) |
Dec 07, 2015 | 56.90 | 56.99 | 56.30 | 56.72 | 349,232 | -0.39(-0.68%) |
Dec 04, 2015 | 55.77 | 57.13 | 55.48 | 57.11 | 345,946 | +1.33(+2.38%) |
Dec 03, 2015 | 57.43 | 57.43 | 55.51 | 55.78 | 676,216 | -1.18(-2.07%) |
Dec 02, 2015 | 57.23 | 57.76 | 56.84 | 56.96 | 439,344 | -0.40(-0.70%) |
Dec 01, 2015 | 56.81 | 57.62 | 56.72 | 57.36 | 426,225 | +0.80(+1.41%) |
Nov 30, 2015 | 57.08 | 57.22 | 56.36 | 56.56 | 761,985 | -0.21(-0.37%) |
Nov 27, 2015 | 56.12 | 57.00 | 56.00 | 56.77 | 214,296 | +0.52(+0.92%) |
Nov 25, 2015 | 56.12 | 56.25 | 56.25 | 56.25 | 482,000 | +0.07(+0.12%) |
Nov 24, 2015 | 56.06 | 56.30 | 55.49 | 56.18 | 921,675 | -0.27(-0.48%) |
Nov 23, 2015 | 56.99 | 57.18 | 56.09 | 56.45 | 496,009 | -0.59(-1.03%) |
Nov 20, 2015 | 57.57 | 58.03 | 56.84 | 57.04 | 521,445 | -0.37(-0.64%) |
Nov 19, 2015 | 57.42 | 57.59 | 56.83 | 57.41 | 318,653 | +0.22(+0.38%) |
Nov 18, 2015 | 56.55 | 57.22 | 56.05 | 57.19 | 469,116 | +0.88(+1.56%) |
Nov 17, 2015 | 56.79 | 56.89 | 56.05 | 56.31 | 446,888 | -0.36(-0.64%) |
Nov 16, 2015 | 56.12 | 56.73 | 55.81 | 56.67 | 469,625 | +0.45(+0.80%) |
Nov 13, 2015 | 57.24 | 57.57 | 56.16 | 56.22 | 296,967 | -1.29(-2.24%) |
Nov 12, 2015 | 58.81 | 59.24 | 57.49 | 57.51 | 508,204 | -1.81(-3.05%) |
Nov 11, 2015 | 59.35 | 59.91 | 59.01 | 59.32 | 600,243 | +0.22(+0.37%) |
Nov 10, 2015 | 59.05 | 59.67 | 58.28 | 59.10 | 1,131,228 | -0.39(-0.66%) |
Nov 09, 2015 | 59.61 | 59.95 | 58.92 | 59.49 | 932,702 | -0.49(-0.82%) |
Nov 06, 2015 | 59.47 | 60.03 | 59.22 | 59.98 | 647,076 | +0.35(+0.59%) |
Nov 05, 2015 | 59.24 | 59.89 | 59.10 | 59.63 | 799,591 | +0.29(+0.49%) |
Nov 04, 2015 | 57.72 | 59.47 | 57.63 | 59.34 | 910,746 | +1.72(+2.99%) |
Nov 03, 2015 | 56.02 | 57.83 | 55.75 | 57.62 | 1,104,601 | +1.49(+2.65%) |
Nov 02, 2015 | 55.17 | 56.24 | 54.66 | 56.13 | 834,988 | +1.14(+2.07%) |
Oct 30, 2015 | 54.84 | 55.30 | 54.46 | 54.99 | 792,228 | +0.05(+0.09%) |
Oct 29, 2015 | 55.41 | 55.76 | 54.41 | 54.94 | 1,008,815 | -1.08(-1.93%) |
Oct 28, 2015 | 55.14 | 56.29 | 52.44 | 56.02 | 1,802,579 | -2.17(-3.73%) |
Oct 27, 2015 | 58.57 | 59.08 | 58.02 | 58.19 | 609,556 | -0.73(-1.24%) |
Oct 26, 2015 | 59.26 | 59.42 | 58.31 | 58.92 | 505,786 | -0.37(-0.62%) |
Oct 23, 2015 | 59.00 | 59.48 | 58.80 | 59.29 | 599,447 | +0.54(+0.92%) |
Oct 22, 2015 | 58.39 | 58.94 | 58.32 | 58.75 | 634,284 | +0.89(+1.54%) |
Oct 21, 2015 | 58.65 | 59.09 | 57.81 | 57.86 | 345,753 | -0.49(-0.84%) |
Oct 20, 2015 | 58.30 | 58.56 | 58.05 | 58.35 | 409,920 | +0.02(+0.03%) |
Oct 19, 2015 | 58.21 | 58.66 | 58.02 | 58.33 | 325,927 | -0.08(-0.14%) |
Oct 16, 2015 | 58.65 | 59.27 | 58.04 | 58.41 | 321,404 | -0.28(-0.48%) |
Oct 15, 2015 | 59.35 | 59.35 | 58.02 | 58.69 | 424,885 | -0.49(-0.83%) |
Oct 14, 2015 | 58.29 | 60.02 | 57.96 | 59.18 | 703,449 | +0.81(+1.39%) |
Oct 13, 2015 | 57.96 | 59.05 | 57.92 | 58.37 | 412,589 | +0.23(+0.40%) |
Oct 12, 2015 | 58.59 | 58.59 | 57.77 | 58.14 | 474,863 | -0.23(-0.39%) |
Oct 09, 2015 | 59.50 | 59.69 | 58.17 | 58.37 | 357,113 | -0.96(-1.62%) |
Oct 08, 2015 | 58.64 | 59.56 | 58.15 | 59.33 | 386,920 | +0.59(+1.00%) |
Oct 07, 2015 | 58.25 | 59.36 | 57.96 | 58.74 | 590,082 | +0.70(+1.21%) |
Oct 06, 2015 | 58.22 | 58.86 | 57.81 | 58.04 | 514,132 | -0.07(-0.12%) |
Oct 05, 2015 | 56.92 | 58.35 | 56.78 | 58.11 | 763,770 | +1.69(+3.00%) |
Oct 02, 2015 | 54.13 | 56.46 | 54.03 | 56.42 | 540,481 | +1.62(+2.96%) |
Oct 01, 2015 | 55.20 | 55.53 | 54.02 | 54.80 | 628,806 | -0.48(-0.87%) |
Sep 30, 2015 | 53.09 | 55.33 | 53.09 | 55.28 | 827,697 | +3.11(+5.96%) |
Sep 29, 2015 | 51.69 | 52.31 | 51.30 | 52.17 | 1,073,732 | +0.57(+1.10%) |
Sep 28, 2015 | 52.93 | 53.00 | 51.53 | 51.60 | 584,088 | -1.56(-2.93%) |
Sep 25, 2015 | 53.94 | 54.18 | 52.85 | 53.16 | 447,041 | -0.12(-0.23%) |
Sep 24, 2015 | 53.03 | 53.47 | 52.41 | 53.28 | 488,652 | -0.24(-0.45%) |
Sep 23, 2015 | 53.80 | 54.30 | 53.27 | 53.52 | 476,600 | -0.93(-1.71%) |
Sep 22, 2015 | 55.12 | 55.24 | 54.20 | 54.45 | 368,612 | -1.55(-2.77%) |
Sep 21, 2015 | 55.54 | 56.74 | 55.54 | 56.00 | 502,514 | +0.38(+0.68%) |
Sep 18, 2015 | 56.49 | 57.32 | 55.46 | 55.62 | 1,096,105 | -1.40(-2.46%) |
Sep 17, 2015 | 57.77 | 58.02 | 56.91 | 57.02 | 353,613 | -1.00(-1.72%) |
Sep 16, 2015 | 57.29 | 58.12 | 57.21 | 58.02 | 464,962 | +0.64(+1.12%) |
Sep 15, 2015 | 56.35 | 57.40 | 55.93 | 57.38 | 527,604 | +1.58(+2.83%) |
Sep 14, 2015 | 56.19 | 56.45 | 55.47 | 55.80 | 415,003 | -0.25(-0.45%) |
Sep 11, 2015 | 55.35 | 56.25 | 54.92 | 56.05 | 379,273 | +0.43(+0.77%) |
Sep 10, 2015 | 55.39 | 56.29 | 54.71 | 55.62 | 507,885 | +0.25(+0.45%) |
Sep 09, 2015 | 56.68 | 57.07 | 55.23 | 55.37 | 408,398 | -0.85(-1.51%) |
Sep 08, 2015 | 55.31 | 56.27 | 55.11 | 56.22 | 674,856 | +1.95(+3.59%) |
Sep 04, 2015 | 54.66 | 54.27 | 54.27 | 54.27 | 536,800 | -1.06(-1.92%) |
Sep 03, 2015 | 54.85 | 55.81 | 54.69 | 55.33 | 503,802 | +0.95(+1.75%) |
Sep 02, 2015 | 54.44 | 54.63 | 53.53 | 54.38 | 707,088 | +0.55(+1.02%) |
Sep 01, 2015 | 54.65 | 55.22 | 53.51 | 53.83 | 796,965 | -2.09(-3.74%) |
Aug 31, 2015 | 55.55 | 56.51 | 55.21 | 55.92 | 624,815 | +0.18(+0.32%) |
Aug 28, 2015 | 55.65 | 56.32 | 55.20 | 55.74 | 457,548 | +0.20(+0.36%) |
Aug 27, 2015 | 54.07 | 55.59 | 53.91 | 55.54 | 695,488 | +2.23(+4.18%) |
Aug 26, 2015 | 52.13 | 53.67 | 51.26 | 53.31 | 776,707 | +2.52(+4.96%) |
Aug 25, 2015 | 52.91 | 52.91 | 50.76 | 50.79 | 853,471 | -0.69(-1.34%) |
Aug 24, 2015 | 47.57 | 53.97 | 47.57 | 51.48 | 883,416 | -2.31(-4.29%) |
Aug 21, 2015 | 54.79 | 55.58 | 53.79 | 53.79 | 658,540 | -1.66(-2.99%) |
Aug 20, 2015 | 56.19 | 56.76 | 55.32 | 55.45 | 847,300 | -1.27(-2.24%) |
Aug 19, 2015 | 56.64 | 57.21 | 55.91 | 56.72 | 572,516 | -0.17(-0.30%) |
Aug 18, 2015 | 58.14 | 58.23 | 56.62 | 56.89 | 584,195 | -1.56(-2.67%) |
Aug 17, 2015 | 57.29 | 58.47 | 56.82 | 58.45 | 631,025 | +1.16(+2.02%) |
Aug 14, 2015 | 56.90 | 57.29 | 56.44 | 57.29 | 530,583 | +0.32(+0.56%) |
Aug 13, 2015 | 57.39 | 58.24 | 56.83 | 56.97 | 686,878 | -0.42(-0.73%) |
Aug 12, 2015 | 57.64 | 58.06 | 56.40 | 57.39 | 1,453,003 | -0.99(-1.70%) |
Aug 11, 2015 | 58.58 | 59.25 | 58.00 | 58.38 | 790,382 | -0.89(-1.50%) |
Aug 10, 2015 | 58.64 | 59.46 | 58.30 | 59.27 | 562,027 | +1.23(+2.12%) |
Aug 07, 2015 | 58.02 | 58.54 | 57.76 | 58.04 | 586,722 | -0.25(-0.43%) |
Aug 06, 2015 | 59.24 | 59.50 | 58.07 | 58.29 | 749,592 | -0.83(-1.40%) |
Aug 05, 2015 | 57.68 | 59.33 | 57.68 | 59.12 | 746,569 | +1.81(+3.16%) |
Aug 04, 2015 | 57.09 | 57.61 | 56.68 | 57.31 | 560,985 | +0.20(+0.35%) |
Aug 03, 2015 | 58.15 | 58.21 | 56.85 | 57.11 | 605,345 | -1.04(-1.79%) |
Jul 31, 2015 | 58.66 | 58.66 | 58.10 | 58.15 | 600,825 | -0.06(-0.10%) |
Jul 30, 2015 | 58.12 | 58.77 | 57.72 | 58.21 | 610,428 | -0.20(-0.34%) |
Jul 29, 2015 | 56.92 | 58.98 | 56.92 | 58.41 | 1,361,624 | +2.07(+3.67%) |
Jul 28, 2015 | 54.25 | 56.97 | 54.25 | 56.34 | 1,241,596 | +3.51(+6.64%) |
Jul 27, 2015 | 52.75 | 53.17 | 52.39 | 52.83 | 696,674 | -0.40(-0.75%) |
Jul 24, 2015 | 53.70 | 54.20 | 53.11 | 53.23 | 562,293 | -0.66(-1.22%) |
Jul 23, 2015 | 53.11 | 54.65 | 53.11 | 53.89 | 630,636 | +0.89(+1.68%) |
Jul 22, 2015 | 53.32 | 53.73 | 52.63 | 53.00 | 1,332,363 | -1.62(-2.97%) |
Jul 21, 2015 | 54.87 | 55.47 | 54.60 | 54.62 | 683,218 | -0.14(-0.26%) |
Jul 20, 2015 | 54.96 | 54.99 | 54.60 | 54.76 | 499,767 | +0.01(+0.02%) |
Jul 17, 2015 | 55.19 | 55.33 | 54.38 | 54.75 | 391,880 | -0.43(-0.78%) |
Jul 16, 2015 | 55.54 | 55.70 | 54.85 | 55.18 | 568,911 | +0.26(+0.47%) |
Jul 15, 2015 | 54.97 | 55.18 | 54.59 | 54.92 | 669,049 | -0.16(-0.29%) |
Jul 14, 2015 | 54.58 | 55.26 | 54.58 | 55.08 | 584,672 | +0.56(+1.03%) |
Jul 13, 2015 | 55.02 | 55.05 | 54.03 | 54.52 | 767,212 | -0.02(-0.04%) |
Jul 10, 2015 | 54.67 | 54.96 | 54.19 | 54.54 | 533,884 | +0.66(+1.22%) |
Jul 09, 2015 | 55.39 | 55.43 | 53.87 | 53.88 | 622,412 | -0.77(-1.41%) |
Jul 08, 2015 | 55.45 | 55.90 | 54.32 | 54.65 | 707,162 | -1.62(-2.88%) |
Jul 07, 2015 | 55.86 | 56.29 | 54.67 | 56.27 | 459,773 | +0.36(+0.64%) |
Jul 06, 2015 | 56.04 | 56.76 | 55.50 | 55.91 | 557,973 | -0.85(-1.50%) |
Jul 02, 2015 | 56.20 | 56.76 | 56.76 | 56.76 | 743,100 | +0.82(+1.47%) |
Jul 01, 2015 | 56.57 | 56.83 | 55.69 | 55.94 | 458,189 | +0.14(+0.25%) |
Jun 30, 2015 | 56.66 | 56.72 | 55.75 | 55.80 | 614,059 | -0.26(-0.46%) |
Jun 29, 2015 | 56.97 | 57.40 | 56.03 | 56.06 | 410,491 | -1.61(-2.79%) |
Jun 26, 2015 | 58.74 | 58.75 | 57.37 | 57.67 | 767,820 | -1.35(-2.29%) |
Jun 25, 2015 | 59.94 | 59.94 | 58.92 | 59.02 | 307,251 | -0.64(-1.07%) |
Jun 24, 2015 | 60.64 | 61.07 | 59.64 | 59.66 | 557,819 | -0.60(-1.00%) |
Jun 23, 2015 | 60.25 | 60.49 | 59.84 | 60.26 | 422,005 | +0.01(+0.02%) |
Jun 22, 2015 | 59.80 | 60.33 | 59.52 | 60.25 | 518,988 | +0.94(+1.58%) |
Jun 19, 2015 | 60.04 | 60.12 | 59.20 | 59.31 | 550,939 | -0.44(-0.74%) |
Jun 18, 2015 | 58.87 | 59.97 | 58.84 | 59.75 | 508,350 | +0.98(+1.67%) |
Jun 17, 2015 | 59.32 | 59.53 | 58.48 | 58.77 | 676,267 | -0.26(-0.44%) |
Jun 16, 2015 | 58.46 | 59.36 | 58.34 | 59.03 | 569,390 | +0.34(+0.58%) |
Jun 15, 2015 | 58.50 | 59.08 | 57.92 | 58.69 | 465,286 | -0.36(-0.61%) |
Jun 12, 2015 | 59.15 | 59.55 | 58.97 | 59.05 | 398,791 | -0.40(-0.67%) |
Jun 11, 2015 | 59.18 | 59.71 | 59.06 | 59.45 | 629,058 | +0.39(+0.66%) |
Jun 10, 2015 | 58.45 | 59.25 | 58.29 | 59.06 | 788,245 | +0.96(+1.65%) |
Jun 09, 2015 | 57.93 | 58.32 | 57.47 | 58.10 | 681,933 | +0.04(+0.07%) |
Jun 08, 2015 | 58.87 | 59.15 | 57.77 | 58.06 | 906,104 | -0.76(-1.29%) |
Jun 05, 2015 | 58.88 | 59.13 | 58.36 | 58.82 | 1,180,788 | -0.32(-0.54%) |
Jun 04, 2015 | 60.46 | 60.60 | 59.07 | 59.14 | 584,674 | -1.90(-3.11%) |
Jun 03, 2015 | 60.80 | 61.21 | 60.38 | 61.04 | 752,973 | +0.57(+0.94%) |
Jun 02, 2015 | 60.45 | 60.95 | 60.10 | 60.47 | 397,176 | -0.35(-0.58%) |
Jun 01, 2015 | 60.93 | 61.10 | 60.15 | 60.82 | 542,740 | +0.03(+0.05%) |
May 29, 2015 | 61.31 | 61.33 | 60.21 | 60.79 | 1,051,947 | -0.45(-0.73%) |
May 28, 2015 | 61.10 | 61.35 | 60.99 | 61.24 | 604,727 | +0.19(+0.31%) |
May 27, 2015 | 60.53 | 61.19 | 60.43 | 61.05 | 998,114 | +0.57(+0.94%) |
May 26, 2015 | 61.77 | 62.29 | 60.43 | 60.48 | 611,533 | -1.70(-2.73%) |
May 22, 2015 | 62.05 | 62.18 | 62.18 | 62.18 | 671,700 | -0.20(-0.32%) |
May 21, 2015 | 63.41 | 63.49 | 62.34 | 62.38 | 773,545 | -1.00(-1.58%) |
May 20, 2015 | 63.51 | 63.91 | 63.24 | 63.38 | 358,991 | -0.18(-0.28%) |
May 19, 2015 | 63.88 | 64.05 | 63.23 | 63.56 | 550,400 | -0.21(-0.33%) |
May 18, 2015 | 62.58 | 63.81 | 62.56 | 63.77 | 464,897 | +0.99(+1.58%) |
May 15, 2015 | 62.97 | 63.33 | 62.20 | 62.78 | 496,532 | -0.39(-0.62%) |
May 14, 2015 | 62.36 | 63.32 | 61.99 | 63.17 | 467,192 | +1.42(+2.30%) |
May 13, 2015 | 61.42 | 61.95 | 61.09 | 61.75 | 420,678 | +0.69(+1.13%) |
May 12, 2015 | 61.07 | 61.36 | 60.49 | 61.06 | 366,591 | -0.39(-0.63%) |
May 11, 2015 | 61.31 | 61.82 | 61.02 | 61.45 | 453,968 | -0.15(-0.24%) |
May 08, 2015 | 61.67 | 62.08 | 61.41 | 61.60 | 299,622 | +0.65(+1.07%) |
May 07, 2015 | 60.67 | 61.24 | 60.51 | 60.95 | 455,380 | +0.07(+0.11%) |
May 06, 2015 | 61.39 | 61.39 | 60.49 | 60.88 | 441,597 | -0.15(-0.25%) |
May 05, 2015 | 61.19 | 61.79 | 60.89 | 61.03 | 477,879 | -0.45(-0.73%) |
May 04, 2015 | 62.48 | 62.48 | 61.12 | 61.48 | 887,517 | -0.97(-1.55%) |
May 01, 2015 | 60.36 | 62.80 | 60.30 | 62.45 | 1,033,201 | +2.74(+4.59%) |
Apr 30, 2015 | 61.07 | 62.14 | 59.02 | 59.71 | 1,836,622 | -3.25(-5.16%) |
Apr 29, 2015 | 61.92 | 63.21 | 61.77 | 62.96 | 701,157 | +0.77(+1.24%) |
Apr 28, 2015 | 61.93 | 62.34 | 61.66 | 62.19 | 355,604 | +0.06(+0.10%) |
Apr 27, 2015 | 62.01 | 62.49 | 61.75 | 62.13 | 448,749 | +0.18(+0.29%) |
Apr 24, 2015 | 62.53 | 62.81 | 61.92 | 61.95 | 514,004 | -0.46(-0.74%) |
Apr 23, 2015 | 62.71 | 62.73 | 61.93 | 62.41 | 619,059 | -0.77(-1.22%) |
Apr 22, 2015 | 62.66 | 63.29 | 61.53 | 63.18 | 634,098 | +0.72(+1.15%) |
Apr 21, 2015 | 62.45 | 62.56 | 61.76 | 62.46 | 540,367 | +0.37(+0.60%) |
Apr 20, 2015 | 61.15 | 62.35 | 61.05 | 62.09 | 446,481 | +1.34(+2.21%) |
Apr 17, 2015 | 61.31 | 61.44 | 60.35 | 60.75 | 518,754 | -1.37(-2.21%) |
Apr 16, 2015 | 62.01 | 62.51 | 61.75 | 62.12 | 414,857 | -0.08(-0.13%) |
Apr 15, 2015 | 61.28 | 62.49 | 61.18 | 62.20 | 537,683 | +1.17(+1.92%) |
Apr 14, 2015 | 60.96 | 61.03 | 60.25 | 61.03 | 425,582 | +0.07(+0.11%) |
Apr 13, 2015 | 61.34 | 61.54 | 60.92 | 60.96 | 366,179 | -0.25(-0.41%) |
Apr 10, 2015 | 61.64 | 61.64 | 60.87 | 61.21 | 694,766 | -0.35(-0.57%) |
Apr 09, 2015 | 61.22 | 61.77 | 61.12 | 61.56 | 530,140 | +0.28(+0.46%) |
Apr 08, 2015 | 60.66 | 61.28 | 60.44 | 61.28 | 615,497 | +0.60(+0.99%) |
Apr 07, 2015 | 61.15 | 61.29 | 60.45 | 60.68 | 645,233 | -0.60(-0.98%) |
Apr 06, 2015 | 60.15 | 61.38 | 59.89 | 61.28 | 649,179 | +0.78(+1.29%) |
Apr 02, 2015 | 60.47 | 60.50 | 60.50 | 60.50 | 356,600 | -0.08(-0.13%) |
Apr 01, 2015 | 61.02 | 61.22 | 60.15 | 60.58 | 596,060 | -0.57(-0.93%) |
Mar 31, 2015 | 62.41 | 62.44 | 61.12 | 61.15 | 863,624 | -1.66(-2.64%) |
Mar 30, 2015 | 61.45 | 63.09 | 61.41 | 62.81 | 796,578 | +1.71(+2.80%) |
Mar 27, 2015 | 60.17 | 61.45 | 59.87 | 61.10 | 747,411 | +0.97(+1.61%) |
Mar 26, 2015 | 60.59 | 60.90 | 59.28 | 60.13 | 1,397,504 | -1.22(-1.99%) |
Mar 25, 2015 | 63.94 | 64.25 | 61.22 | 61.35 | 1,049,492 | -2.60(-4.07%) |
Mar 24, 2015 | 64.67 | 64.67 | 63.93 | 63.95 | 743,752 | -0.72(-1.11%) |
Mar 23, 2015 | 64.03 | 64.98 | 63.92 | 64.67 | 880,910 | +0.75(+1.17%) |
Mar 20, 2015 | 62.33 | 64.05 | 62.17 | 63.92 | 1,023,940 | +1.85(+2.98%) |
Mar 19, 2015 | 61.89 | 62.30 | 61.67 | 62.07 | 302,660 | -0.09(-0.14%) |
Mar 18, 2015 | 60.83 | 62.57 | 60.63 | 62.16 | 486,271 | +1.22(+2.00%) |
Mar 17, 2015 | 60.46 | 61.01 | 59.99 | 60.94 | 447,959 | +0.22(+0.36%) |
Mar 16, 2015 | 60.14 | 60.77 | 60.04 | 60.72 | 492,287 | +1.04(+1.74%) |
Mar 13, 2015 | 60.52 | 60.71 | 59.17 | 59.68 | 458,092 | -0.89(-1.47%) |
Mar 12, 2015 | 60.58 | 60.81 | 60.01 | 60.57 | 515,543 | +0.05(+0.08%) |
Mar 11, 2015 | 60.59 | 60.90 | 60.14 | 60.52 | 474,789 | +0.11(+0.18%) |
Mar 10, 2015 | 61.22 | 61.42 | 60.40 | 60.41 | 509,071 | -1.31(-2.12%) |
Mar 09, 2015 | 61.05 | 61.90 | 60.97 | 61.72 | 700,328 | +0.11(+0.18%) |
Mar 06, 2015 | 62.33 | 62.84 | 61.41 | 61.61 | 298,030 | -0.95(-1.52%) |
Mar 05, 2015 | 63.26 | 63.30 | 62.27 | 62.56 | 440,484 | -0.71(-1.12%) |
Mar 04, 2015 | 63.11 | 63.43 | 62.33 | 63.27 | 716,016 | -0.21(-0.33%) |
Mar 03, 2015 | 63.00 | 63.59 | 62.87 | 63.48 | 687,623 | +0.50(+0.79%) |
Mar 02, 2015 | 61.72 | 63.00 | 61.72 | 62.98 | 523,670 | +1.02(+1.65%) |
Feb 27, 2015 | 62.74 | 62.87 | 61.81 | 61.96 | 643,867 | -1.04(-1.65%) |
Feb 26, 2015 | 62.76 | 63.21 | 62.69 | 63.00 | 404,709 | +0.24(+0.38%) |
Feb 25, 2015 | 62.68 | 62.94 | 62.43 | 62.76 | 466,318 | -0.17(-0.27%) |
Feb 24, 2015 | 62.20 | 63.15 | 62.00 | 62.93 | 521,943 | +0.45(+0.72%) |
Feb 23, 2015 | 62.12 | 62.50 | 61.50 | 62.48 | 486,605 | -0.30(-0.48%) |
Feb 20, 2015 | 61.84 | 62.82 | 61.41 | 62.78 | 508,977 | +0.67(+1.08%) |
Feb 19, 2015 | 61.68 | 62.50 | 61.14 | 62.11 | 460,347 | +0.12(+0.19%) |
Feb 18, 2015 | 61.99 | 62.47 | 61.65 | 61.99 | 636,080 | -0.14(-0.23%) |
Feb 17, 2015 | 61.86 | 62.50 | 61.48 | 62.13 | 444,748 | +0.15(+0.24%) |
Feb 13, 2015 | 61.25 | 61.98 | 61.98 | 61.98 | 637,400 | +0.78(+1.27%) |
Feb 12, 2015 | 60.06 | 61.25 | 60.06 | 61.20 | 625,589 | +1.11(+1.85%) |
Feb 11, 2015 | 59.10 | 60.30 | 59.10 | 60.09 | 716,665 | +0.99(+1.68%) |
Feb 10, 2015 | 58.29 | 59.22 | 58.29 | 59.10 | 617,793 | +0.84(+1.44%) |
Feb 09, 2015 | 58.11 | 58.57 | 57.87 | 58.26 | 341,385 | -0.28(-0.48%) |
Feb 06, 2015 | 57.63 | 58.75 | 57.41 | 58.54 | 789,140 | +1.06(+1.84%) |
Feb 05, 2015 | 57.51 | 58.00 | 55.90 | 57.48 | 676,366 | +0.46(+0.81%) |
Feb 04, 2015 | 56.76 | 57.49 | 56.61 | 57.02 | 587,208 | -0.19(-0.33%) |
Feb 03, 2015 | 55.74 | 57.25 | 55.65 | 57.21 | 544,695 | +1.95(+3.53%) |