Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 42.58 | 42.70 | 42.03 | 42.41 | 619,623 | +1.56(+3.81%) |
Jan 28, 2016 | 41.38 | 41.54 | 40.68 | 40.85 | 493,759 | -0.23(-0.55%) |
Jan 27, 2016 | 40.85 | 41.18 | 40.78 | 41.08 | 607,081 | +0.50(+1.23%) |
Jan 26, 2016 | 39.81 | 40.61 | 39.64 | 40.58 | 332,031 | +0.90(+2.26%) |
Jan 25, 2016 | 40.10 | 40.88 | 39.66 | 39.68 | 445,041 | -0.46(-1.15%) |
Jan 22, 2016 | 39.92 | 40.39 | 39.89 | 40.14 | 351,348 | +1.24(+3.18%) |
Jan 21, 2016 | 38.48 | 39.08 | 38.39 | 38.90 | 682,450 | -0.63(-1.60%) |
Jan 20, 2016 | 39.67 | 39.77 | 38.82 | 39.54 | 573,597 | -0.71(-1.76%) |
Jan 19, 2016 | 40.55 | 41.00 | 39.98 | 40.24 | 412,019 | -0.21(-0.51%) |
Jan 15, 2016 | 40.61 | 40.45 | 40.45 | 40.45 | 250,363 | -0.91(-2.19%) |
Jan 14, 2016 | 40.77 | 41.84 | 40.66 | 41.36 | 388,368 | +0.58(+1.41%) |
Jan 13, 2016 | 40.79 | 41.59 | 40.58 | 40.78 | 397,160 | -0.29(-0.71%) |
Jan 12, 2016 | 40.82 | 41.52 | 40.69 | 41.08 | 520,408 | +0.70(+1.73%) |
Jan 11, 2016 | 41.43 | 41.43 | 40.09 | 40.38 | 521,479 | -1.52(-3.63%) |
Jan 08, 2016 | 41.92 | 42.44 | 41.78 | 41.90 | 381,694 | +0.21(+0.50%) |
Jan 07, 2016 | 41.73 | 42.09 | 41.34 | 41.69 | 309,786 | -0.76(-1.78%) |
Jan 06, 2016 | 42.78 | 42.83 | 42.07 | 42.44 | 375,617 | -1.09(-2.49%) |
Jan 05, 2016 | 43.25 | 43.68 | 43.22 | 43.53 | 351,339 | +0.44(+1.03%) |
Jan 04, 2016 | 43.17 | 43.27 | 42.47 | 43.09 | 476,816 | -0.60(-1.38%) |
Dec 31, 2015 | 43.85 | 43.69 | 43.69 | 43.69 | 235,000 | +0.00(+0.00%) |
Dec 30, 2015 | 44.05 | 44.25 | 43.60 | 43.69 | 233,217 | -0.45(-1.03%) |
Dec 29, 2015 | 43.71 | 44.35 | 43.65 | 44.14 | 375,768 | +0.66(+1.52%) |
Dec 28, 2015 | 44.02 | 44.02 | 43.07 | 43.48 | 530,356 | +0.44(+1.03%) |
Dec 24, 2015 | 42.59 | 43.04 | 43.04 | 43.04 | 108,706 | +0.20(+0.46%) |
Dec 23, 2015 | 42.96 | 43.13 | 42.56 | 42.84 | 170,599 | +0.12(+0.29%) |
Dec 22, 2015 | 42.76 | 42.89 | 42.20 | 42.72 | 406,392 | -0.15(-0.35%) |
Dec 21, 2015 | 42.51 | 43.15 | 42.35 | 42.87 | 399,693 | +1.08(+2.57%) |
Dec 18, 2015 | 41.61 | 42.00 | 41.43 | 41.79 | 380,687 | +0.04(+0.09%) |
Dec 17, 2015 | 42.70 | 42.84 | 41.73 | 41.76 | 823,808 | -0.88(-2.06%) |
Dec 16, 2015 | 42.32 | 42.93 | 42.30 | 42.63 | 495,840 | +0.63(+1.51%) |
Dec 15, 2015 | 42.13 | 42.29 | 41.83 | 42.00 | 497,825 | +0.21(+0.50%) |
Dec 14, 2015 | 41.83 | 42.07 | 41.43 | 41.79 | 361,642 | +0.40(+0.96%) |
Dec 11, 2015 | 41.59 | 41.80 | 41.31 | 41.40 | 340,520 | -0.82(-1.94%) |
Dec 10, 2015 | 41.90 | 42.37 | 41.69 | 42.22 | 382,427 | +0.79(+1.91%) |
Dec 09, 2015 | 41.77 | 41.78 | 41.13 | 41.42 | 1,341,674 | +0.32(+0.78%) |
Dec 08, 2015 | 43.07 | 43.08 | 40.97 | 41.10 | 1,159,170 | -2.81(-6.40%) |
Dec 07, 2015 | 44.71 | 44.95 | 43.75 | 43.92 | 619,258 | -0.93(-2.08%) |
Dec 04, 2015 | 44.65 | 44.94 | 44.26 | 44.85 | 502,385 | +0.20(+0.44%) |
Dec 03, 2015 | 45.58 | 45.97 | 44.36 | 44.65 | 434,179 | -0.86(-1.89%) |
Dec 02, 2015 | 45.52 | 46.05 | 45.13 | 45.51 | 348,867 | +0.15(+0.33%) |
Dec 01, 2015 | 45.27 | 45.75 | 44.60 | 45.36 | 582,566 | +1.15(+2.60%) |
Nov 30, 2015 | 44.41 | 45.17 | 44.13 | 44.21 | 893,582 | -0.09(-0.21%) |
Nov 27, 2015 | 44.27 | 44.84 | 43.83 | 44.30 | 625,083 | -2.64(-5.63%) |
Nov 25, 2015 | 46.96 | 46.95 | 46.95 | 46.95 | 476,357 | -0.01(-0.02%) |
Nov 24, 2015 | 47.76 | 47.84 | 46.86 | 46.96 | 533,973 | -0.93(-1.95%) |
Nov 23, 2015 | 48.34 | 48.56 | 47.71 | 47.89 | 285,522 | -0.07(-0.14%) |
Nov 20, 2015 | 47.76 | 48.07 | 47.55 | 47.96 | 356,873 | +0.28(+0.59%) |
Nov 19, 2015 | 47.41 | 48.09 | 47.30 | 47.67 | 316,934 | -0.89(-1.83%) |
Nov 18, 2015 | 48.04 | 48.62 | 47.86 | 48.56 | 462,880 | +0.12(+0.25%) |
Nov 17, 2015 | 48.75 | 48.89 | 48.17 | 48.44 | 655,542 | +0.02(+0.04%) |
Nov 16, 2015 | 49.58 | 50.39 | 48.01 | 48.42 | 1,243,753 | -1.16(-2.34%) |
Nov 13, 2015 | 47.83 | 49.83 | 47.77 | 49.58 | 952,182 | +2.52(+5.35%) |
Nov 12, 2015 | 47.18 | 47.43 | 46.68 | 47.06 | 489,805 | -0.28(-0.60%) |
Nov 11, 2015 | 47.44 | 47.62 | 46.92 | 47.34 | 841,771 | +1.09(+2.35%) |
Nov 10, 2015 | 47.63 | 47.63 | 43.47 | 46.26 | 2,408,250 | -3.58(-7.18%) |
Nov 09, 2015 | 49.55 | 50.86 | 49.47 | 49.83 | 914,387 | -0.66(-1.31%) |
Nov 06, 2015 | 51.64 | 52.38 | 49.37 | 50.49 | 1,829,530 | -11.09(-18.01%) |
Nov 05, 2015 | 61.30 | 61.80 | 61.29 | 61.58 | 312,432 | -1.01(-1.61%) |
Nov 04, 2015 | 62.49 | 62.62 | 62.14 | 62.59 | 312,669 | +0.01(+0.02%) |
Nov 03, 2015 | 62.35 | 62.93 | 62.31 | 62.59 | 495,378 | +0.25(+0.39%) |
Nov 02, 2015 | 61.54 | 62.34 | 61.54 | 62.34 | 208,537 | +1.19(+1.94%) |
Oct 30, 2015 | 61.83 | 61.83 | 60.67 | 61.15 | 665,994 | -0.11(-0.18%) |
Oct 29, 2015 | 61.39 | 62.29 | 60.98 | 61.26 | 533,692 | +1.86(+3.13%) |
Oct 28, 2015 | 59.99 | 61.17 | 59.04 | 59.40 | 1,015,107 | -2.20(-3.57%) |
Oct 27, 2015 | 61.16 | 61.74 | 61.03 | 61.60 | 571,787 | -0.28(-0.46%) |
Oct 26, 2015 | 61.48 | 62.37 | 61.28 | 61.89 | 484,118 | -0.31(-0.50%) |
Oct 23, 2015 | 61.07 | 62.66 | 61.05 | 62.20 | 465,287 | +1.10(+1.81%) |
Oct 22, 2015 | 60.41 | 61.18 | 59.75 | 61.09 | 508,444 | +0.82(+1.36%) |
Oct 21, 2015 | 61.49 | 60.91 | 59.48 | 60.27 | 446,171 | -1.22(-1.98%) |
Oct 20, 2015 | 62.92 | 62.95 | 61.30 | 61.49 | 514,152 | -2.49(-3.89%) |
Oct 19, 2015 | 62.87 | 64.18 | 62.86 | 63.98 | 431,915 | +2.21(+3.58%) |
Oct 16, 2015 | 61.95 | 62.26 | 61.24 | 61.77 | 749,536 | +0.81(+1.33%) |
Oct 15, 2015 | 61.39 | 61.54 | 60.77 | 60.96 | 583,512 | -0.16(-0.26%) |
Oct 14, 2015 | 61.14 | 61.52 | 60.78 | 61.12 | 155,551 | +0.17(+0.28%) |
Oct 13, 2015 | 61.47 | 61.58 | 60.90 | 60.95 | 260,070 | -0.62(-1.01%) |
Oct 12, 2015 | 61.36 | 62.00 | 61.18 | 61.58 | 211,745 | -0.42(-0.69%) |
Oct 09, 2015 | 62.23 | 62.74 | 61.75 | 62.00 | 194,388 | -0.22(-0.35%) |
Oct 08, 2015 | 61.60 | 62.42 | 60.75 | 62.22 | 360,611 | +0.40(+0.64%) |
Oct 07, 2015 | 60.64 | 61.91 | 60.29 | 61.82 | 369,939 | +1.16(+1.91%) |
Oct 06, 2015 | 61.63 | 61.96 | 60.13 | 60.66 | 459,664 | -1.11(-1.80%) |
Oct 05, 2015 | 60.60 | 61.81 | 60.24 | 61.77 | 550,322 | +1.23(+2.03%) |
Oct 02, 2015 | 59.68 | 60.64 | 58.88 | 60.55 | 719,571 | +0.54(+0.90%) |
Oct 01, 2015 | 60.59 | 60.99 | 59.42 | 60.01 | 570,539 | -0.31(-0.52%) |
Sep 30, 2015 | 59.55 | 60.39 | 59.55 | 60.32 | 601,249 | +2.17(+3.73%) |
Sep 29, 2015 | 58.11 | 58.80 | 57.61 | 58.15 | 431,758 | +0.22(+0.37%) |
Sep 28, 2015 | 59.59 | 59.89 | 57.47 | 57.93 | 765,812 | +1.50(+2.66%) |
Sep 25, 2015 | 57.32 | 57.66 | 55.88 | 56.43 | 249,631 | -0.42(-0.73%) |
Sep 24, 2015 | 56.63 | 57.03 | 56.56 | 56.85 | 190,801 | +0.20(+0.35%) |
Sep 23, 2015 | 56.34 | 57.34 | 56.19 | 56.65 | 242,653 | +0.62(+1.11%) |
Sep 22, 2015 | 56.63 | 56.65 | 55.70 | 56.03 | 231,484 | -1.11(-1.95%) |
Sep 21, 2015 | 57.45 | 57.72 | 56.99 | 57.14 | 428,849 | -0.35(-0.61%) |
Sep 18, 2015 | 57.81 | 57.81 | 57.38 | 57.49 | 358,858 | -0.67(-1.15%) |
Sep 17, 2015 | 58.20 | 58.83 | 57.88 | 58.16 | 315,552 | -0.08(-0.15%) |
Sep 16, 2015 | 57.47 | 58.39 | 57.13 | 58.24 | 306,771 | +1.04(+1.81%) |
Sep 15, 2015 | 57.44 | 57.58 | 56.85 | 57.21 | 283,961 | -0.26(-0.46%) |
Sep 14, 2015 | 57.95 | 58.07 | 57.38 | 57.47 | 292,425 | -0.44(-0.77%) |
Sep 11, 2015 | 57.38 | 57.93 | 57.13 | 57.91 | 238,915 | +0.44(+0.77%) |
Sep 10, 2015 | 56.98 | 57.91 | 56.74 | 57.47 | 304,857 | +0.28(+0.50%) |
Sep 09, 2015 | 57.85 | 57.94 | 57.00 | 57.19 | 417,988 | -1.05(-1.80%) |
Sep 08, 2015 | 57.06 | 58.31 | 56.90 | 58.23 | 497,409 | +0.33(+0.57%) |
Sep 04, 2015 | 57.86 | 57.90 | 57.90 | 57.90 | 465,233 | -2.10(-3.49%) |
Sep 03, 2015 | 60.52 | 61.10 | 59.81 | 60.00 | 280,736 | -0.86(-1.41%) |
Sep 02, 2015 | 60.32 | 61.10 | 60.24 | 60.86 | 462,323 | +0.74(+1.22%) |
Sep 01, 2015 | 60.46 | 60.60 | 59.73 | 60.12 | 353,649 | -1.29(-2.11%) |
Aug 31, 2015 | 61.17 | 61.83 | 60.81 | 61.41 | 644,779 | +1.14(+1.89%) |
Aug 28, 2015 | 59.84 | 60.39 | 59.72 | 60.27 | 194,377 | +0.05(+0.08%) |
Aug 27, 2015 | 60.03 | 60.58 | 59.47 | 60.23 | 367,292 | +0.89(+1.50%) |
Aug 26, 2015 | 58.45 | 59.42 | 57.82 | 59.34 | 473,900 | +1.18(+2.03%) |
Aug 25, 2015 | 58.67 | 59.45 | 58.16 | 58.16 | 571,387 | +2.01(+3.58%) |
Aug 24, 2015 | 55.62 | 57.93 | 55.25 | 56.15 | 482,253 | -2.90(-4.91%) |
Aug 21, 2015 | 60.97 | 61.22 | 59.05 | 59.05 | 759,320 | -2.39(-3.89%) |
Aug 20, 2015 | 61.41 | 62.56 | 61.35 | 61.43 | 745,055 | -1.26(-2.00%) |
Aug 19, 2015 | 61.73 | 63.35 | 61.68 | 62.69 | 748,120 | +0.55(+0.88%) |
Aug 18, 2015 | 60.92 | 62.17 | 60.85 | 62.14 | 780,149 | +1.26(+2.06%) |
Aug 17, 2015 | 60.57 | 61.16 | 60.36 | 60.89 | 560,351 | -0.27(-0.45%) |
Aug 14, 2015 | 62.01 | 62.01 | 61.08 | 61.16 | 522,375 | -1.04(-1.67%) |
Aug 13, 2015 | 62.49 | 62.58 | 61.90 | 62.20 | 358,482 | -0.42(-0.68%) |
Aug 12, 2015 | 62.51 | 62.89 | 61.72 | 62.62 | 339,806 | +0.11(+0.18%) |
Aug 11, 2015 | 62.52 | 62.98 | 62.49 | 62.51 | 296,188 | -1.42(-2.21%) |
Aug 10, 2015 | 63.48 | 64.15 | 63.04 | 63.93 | 329,842 | +0.44(+0.70%) |
Aug 07, 2015 | 63.03 | 63.58 | 62.46 | 63.48 | 337,574 | +0.71(+1.13%) |
Aug 06, 2015 | 63.76 | 64.18 | 62.74 | 62.77 | 351,169 | -0.88(-1.38%) |
Aug 05, 2015 | 62.38 | 63.78 | 62.31 | 63.65 | 486,966 | +1.58(+2.54%) |
Aug 04, 2015 | 62.00 | 62.36 | 61.70 | 62.08 | 385,834 | +0.54(+0.87%) |
Aug 03, 2015 | 61.08 | 61.61 | 61.04 | 61.54 | 227,690 | +0.80(+1.32%) |
Jul 31, 2015 | 59.90 | 60.87 | 59.82 | 60.74 | 269,860 | +2.22(+3.79%) |
Jul 30, 2015 | 57.95 | 59.43 | 57.95 | 58.52 | 541,559 | +3.26(+5.89%) |
Jul 29, 2015 | 55.52 | 55.66 | 54.96 | 55.26 | 451,919 | -1.08(-1.91%) |
Jul 28, 2015 | 56.04 | 56.62 | 55.91 | 56.34 | 356,951 | -0.89(-1.55%) |
Jul 27, 2015 | 57.08 | 57.47 | 56.88 | 57.22 | 211,798 | -0.45(-0.79%) |
Jul 24, 2015 | 57.86 | 58.19 | 57.52 | 57.68 | 158,687 | -0.59(-1.02%) |
Jul 23, 2015 | 58.34 | 58.59 | 57.93 | 58.27 | 195,082 | +0.25(+0.42%) |
Jul 22, 2015 | 57.22 | 58.11 | 57.10 | 58.03 | 263,056 | +0.69(+1.20%) |
Jul 21, 2015 | 57.62 | 58.14 | 57.27 | 57.34 | 203,970 | -1.24(-2.11%) |
Jul 20, 2015 | 58.05 | 58.85 | 58.05 | 58.57 | 164,381 | +0.35(+0.60%) |
Jul 17, 2015 | 58.09 | 58.34 | 57.82 | 58.22 | 160,187 | +0.12(+0.21%) |
Jul 16, 2015 | 57.33 | 58.38 | 57.25 | 58.10 | 292,822 | +1.30(+2.29%) |
Jul 15, 2015 | 56.71 | 57.06 | 56.63 | 56.80 | 132,106 | +0.08(+0.13%) |
Jul 14, 2015 | 56.12 | 57.11 | 56.12 | 56.72 | 204,242 | +0.42(+0.75%) |
Jul 13, 2015 | 56.04 | 56.46 | 55.99 | 56.30 | 197,396 | -0.04(-0.07%) |
Jul 10, 2015 | 55.92 | 56.38 | 55.80 | 56.34 | 158,199 | +1.00(+1.81%) |
Jul 09, 2015 | 55.47 | 55.91 | 55.02 | 55.34 | 333,625 | +0.37(+0.67%) |
Jul 08, 2015 | 54.81 | 55.53 | 54.80 | 54.97 | 356,451 | -0.55(-1.00%) |
Jul 07, 2015 | 54.57 | 55.54 | 54.35 | 55.52 | 470,303 | +1.33(+2.46%) |
Jul 06, 2015 | 54.17 | 54.45 | 53.67 | 54.19 | 426,906 | +1.66(+3.16%) |
Jul 02, 2015 | 52.19 | 52.53 | 52.53 | 52.53 | 158,281 | +0.34(+0.65%) |
Jul 01, 2015 | 52.30 | 52.62 | 52.09 | 52.19 | 133,513 | +0.25(+0.49%) |
Jun 30, 2015 | 52.03 | 52.17 | 51.15 | 51.94 | 271,427 | +1.34(+2.65%) |
Jun 29, 2015 | 51.61 | 51.61 | 50.56 | 50.59 | 144,546 | -0.94(-1.82%) |
Jun 26, 2015 | 52.07 | 52.10 | 51.39 | 51.53 | 152,612 | -0.02(-0.04%) |
Jun 25, 2015 | 51.55 | 51.64 | 51.30 | 51.55 | 299,050 | +1.00(+1.99%) |
Jun 24, 2015 | 50.88 | 50.91 | 50.42 | 50.55 | 122,198 | -0.56(-1.10%) |
Jun 23, 2015 | 50.83 | 51.22 | 50.76 | 51.11 | 94,466 | +0.59(+1.17%) |
Jun 22, 2015 | 50.82 | 50.90 | 50.41 | 50.52 | 203,820 | -0.08(-0.15%) |
Jun 19, 2015 | 50.03 | 51.23 | 49.96 | 50.59 | 339,073 | +0.44(+0.88%) |
Jun 18, 2015 | 50.19 | 50.34 | 49.98 | 50.15 | 102,438 | +0.40(+0.81%) |
Jun 17, 2015 | 48.94 | 49.81 | 48.84 | 49.75 | 205,309 | +1.12(+2.30%) |
Jun 16, 2015 | 48.31 | 48.70 | 48.20 | 48.63 | 179,339 | -0.08(-0.15%) |
Jun 15, 2015 | 48.43 | 48.76 | 48.43 | 48.71 | 140,606 | -0.23(-0.46%) |
Jun 12, 2015 | 48.80 | 49.00 | 48.42 | 48.93 | 196,322 | -0.22(-0.44%) |
Jun 11, 2015 | 48.99 | 49.23 | 48.83 | 49.15 | 219,885 | -0.64(-1.28%) |
Jun 10, 2015 | 49.70 | 49.83 | 49.37 | 49.79 | 100,020 | +0.69(+1.42%) |
Jun 09, 2015 | 49.19 | 49.19 | 48.73 | 49.09 | 222,589 | -0.70(-1.41%) |
Jun 08, 2015 | 50.20 | 50.25 | 49.79 | 49.80 | 85,797 | -0.75(-1.49%) |
Jun 05, 2015 | 50.45 | 50.58 | 49.88 | 50.55 | 144,046 | -0.10(-0.20%) |
Jun 04, 2015 | 50.45 | 50.95 | 50.12 | 50.65 | 200,097 | -0.05(-0.09%) |
Jun 03, 2015 | 50.42 | 50.91 | 50.42 | 50.70 | 151,013 | -0.43(-0.84%) |
Jun 02, 2015 | 51.29 | 51.44 | 50.90 | 51.13 | 210,730 | -0.61(-1.18%) |
Jun 01, 2015 | 52.23 | 52.31 | 51.59 | 51.74 | 120,972 | -0.30(-0.58%) |
May 29, 2015 | 52.10 | 52.30 | 51.80 | 52.04 | 281,849 | -0.07(-0.13%) |
May 28, 2015 | 52.11 | 52.19 | 51.65 | 52.11 | 207,329 | -0.32(-0.61%) |
May 27, 2015 | 52.35 | 52.59 | 52.11 | 52.42 | 292,616 | +0.74(+1.44%) |
May 26, 2015 | 52.28 | 52.28 | 51.65 | 51.68 | 267,102 | -2.18(-4.04%) |
May 22, 2015 | 53.64 | 53.86 | 53.86 | 53.86 | 258,086 | +0.57(+1.07%) |
May 21, 2015 | 53.44 | 53.53 | 52.88 | 53.29 | 264,046 | -0.24(-0.46%) |
May 20, 2015 | 53.23 | 53.69 | 52.95 | 53.53 | 243,587 | -0.08(-0.16%) |
May 19, 2015 | 53.24 | 53.83 | 52.97 | 53.62 | 308,960 | +0.95(+1.80%) |
May 18, 2015 | 53.03 | 53.12 | 52.57 | 52.67 | 326,331 | +0.74(+1.43%) |
May 15, 2015 | 51.56 | 52.00 | 51.53 | 51.93 | 262,742 | +0.43(+0.84%) |
May 14, 2015 | 51.79 | 51.87 | 51.27 | 51.50 | 444,697 | +0.24(+0.48%) |
May 13, 2015 | 51.36 | 51.54 | 50.92 | 51.25 | 244,364 | +0.44(+0.87%) |
May 12, 2015 | 50.27 | 51.35 | 49.89 | 50.81 | 426,898 | +1.04(+2.09%) |
May 11, 2015 | 49.56 | 50.09 | 49.47 | 49.77 | 259,118 | -0.01(-0.02%) |
May 08, 2015 | 49.63 | 49.95 | 49.35 | 49.78 | 128,259 | +1.09(+2.24%) |
May 07, 2015 | 48.60 | 48.95 | 48.12 | 48.69 | 322,718 | -0.57(-1.16%) |
May 06, 2015 | 50.01 | 50.01 | 49.21 | 49.26 | 96,927 | -0.92(-1.83%) |
May 05, 2015 | 50.43 | 50.55 | 49.93 | 50.18 | 321,351 | +0.01(+0.02%) |
May 04, 2015 | 50.17 | 50.35 | 49.87 | 50.17 | 193,901 | +0.61(+1.23%) |
May 01, 2015 | 49.08 | 49.70 | 49.03 | 49.56 | 240,123 | +0.76(+1.56%) |
Apr 30, 2015 | 49.05 | 49.34 | 48.41 | 48.80 | 487,948 | -1.40(-2.79%) |
Apr 29, 2015 | 50.30 | 50.61 | 49.94 | 50.20 | 236,480 | -0.62(-1.22%) |
Apr 28, 2015 | 50.82 | 51.32 | 50.48 | 50.82 | 291,907 | +0.52(+1.03%) |
Apr 27, 2015 | 50.42 | 50.73 | 50.00 | 50.30 | 513,649 | -1.85(-3.55%) |
Apr 24, 2015 | 52.09 | 52.82 | 51.65 | 52.15 | 416,327 | -0.78(-1.47%) |
Apr 23, 2015 | 52.72 | 53.13 | 52.08 | 52.93 | 296,335 | -0.19(-0.35%) |
Apr 22, 2015 | 53.28 | 53.42 | 52.97 | 53.12 | 268,738 | +0.28(+0.53%) |
Apr 21, 2015 | 52.27 | 53.27 | 52.20 | 52.84 | 416,880 | -0.62(-1.16%) |
Apr 20, 2015 | 53.65 | 53.89 | 53.45 | 53.46 | 237,743 | -1.69(-3.06%) |
Apr 17, 2015 | 55.06 | 55.27 | 54.53 | 55.15 | 376,082 | -0.38(-0.68%) |
Apr 16, 2015 | 55.70 | 55.82 | 54.70 | 55.52 | 308,257 | -0.42(-0.76%) |
Apr 15, 2015 | 56.61 | 56.92 | 55.90 | 55.95 | 241,790 | -0.56(-1.00%) |
Apr 14, 2015 | 56.36 | 56.66 | 55.86 | 56.51 | 339,293 | +0.30(+0.53%) |
Apr 13, 2015 | 56.84 | 57.13 | 56.14 | 56.21 | 205,519 | -0.51(-0.89%) |
Apr 10, 2015 | 56.73 | 56.85 | 56.54 | 56.72 | 233,073 | +0.21(+0.37%) |
Apr 09, 2015 | 56.81 | 56.89 | 56.25 | 56.51 | 285,676 | -0.33(-0.58%) |
Apr 08, 2015 | 56.14 | 56.90 | 56.07 | 56.84 | 375,541 | +2.10(+3.84%) |
Apr 07, 2015 | 54.98 | 55.37 | 54.62 | 54.73 | 286,633 | -0.06(-0.10%) |
Apr 06, 2015 | 55.21 | 56.06 | 54.56 | 54.79 | 299,815 | +1.73(+3.26%) |
Apr 02, 2015 | 53.17 | 53.06 | 53.06 | 53.06 | 179,690 | -0.21(-0.39%) |
Apr 01, 2015 | 53.67 | 53.72 | 52.60 | 53.27 | 363,710 | -0.34(-0.63%) |
Mar 31, 2015 | 52.40 | 54.69 | 52.29 | 53.61 | 647,838 | +1.34(+2.57%) |
Mar 30, 2015 | 51.65 | 52.54 | 51.64 | 52.26 | 387,693 | +1.10(+2.15%) |
Mar 27, 2015 | 50.98 | 51.37 | 50.66 | 51.17 | 322,476 | +0.41(+0.81%) |
Mar 26, 2015 | 51.54 | 51.77 | 50.67 | 50.75 | 672,705 | -1.13(-2.17%) |
Mar 25, 2015 | 53.03 | 53.22 | 51.68 | 51.88 | 353,059 | -1.04(-1.97%) |
Mar 24, 2015 | 52.66 | 53.81 | 52.39 | 52.92 | 555,850 | +0.87(+1.68%) |
Mar 23, 2015 | 52.12 | 52.92 | 52.03 | 52.05 | 285,880 | -0.06(-0.11%) |
Mar 20, 2015 | 52.11 | 52.17 | 51.59 | 52.11 | 235,260 | +0.20(+0.38%) |
Mar 19, 2015 | 51.62 | 52.29 | 51.50 | 51.91 | 316,228 | -0.65(-1.23%) |
Mar 18, 2015 | 51.50 | 52.63 | 51.39 | 52.56 | 237,554 | +0.66(+1.27%) |
Mar 17, 2015 | 51.26 | 52.01 | 51.04 | 51.90 | 468,604 | +1.68(+3.35%) |
Mar 16, 2015 | 49.96 | 50.60 | 49.89 | 50.22 | 293,977 | -0.08(-0.15%) |
Mar 13, 2015 | 50.64 | 50.73 | 50.12 | 50.29 | 172,223 | -1.71(-3.29%) |
Mar 12, 2015 | 51.68 | 52.11 | 51.49 | 52.00 | 121,107 | +0.22(+0.42%) |
Mar 11, 2015 | 51.54 | 52.14 | 51.54 | 51.79 | 94,063 | +0.66(+1.29%) |
Mar 10, 2015 | 51.42 | 51.49 | 50.86 | 51.13 | 179,851 | -0.65(-1.25%) |
Mar 09, 2015 | 52.01 | 52.01 | 51.55 | 51.78 | 114,850 | -0.25(-0.49%) |
Mar 06, 2015 | 52.28 | 52.42 | 51.79 | 52.03 | 326,324 | -0.59(-1.12%) |
Mar 05, 2015 | 51.37 | 52.78 | 51.21 | 52.62 | 457,021 | +1.61(+3.17%) |
Mar 04, 2015 | 51.49 | 51.19 | 50.62 | 51.01 | 541,039 | -0.19(-0.37%) |
Mar 03, 2015 | 51.17 | 51.53 | 51.05 | 51.19 | 383,931 | +0.26(+0.52%) |
Mar 02, 2015 | 50.87 | 51.14 | 50.48 | 50.93 | 367,000 | +1.47(+2.98%) |
Feb 27, 2015 | 49.49 | 49.62 | 49.28 | 49.46 | 308,639 | -0.02(-0.04%) |
Feb 26, 2015 | 49.17 | 49.57 | 49.05 | 49.48 | 371,010 | +0.23(+0.48%) |
Feb 25, 2015 | 49.77 | 49.90 | 49.14 | 49.24 | 267,545 | -1.44(-2.83%) |
Feb 24, 2015 | 50.90 | 51.13 | 50.59 | 50.68 | 217,022 | -0.20(-0.39%) |
Feb 23, 2015 | 51.18 | 51.23 | 50.78 | 50.88 | 200,791 | -0.38(-0.75%) |
Feb 20, 2015 | 50.77 | 51.26 | 50.73 | 51.26 | 168,426 | +0.48(+0.94%) |
Feb 19, 2015 | 50.88 | 51.14 | 50.57 | 50.78 | 184,182 | +0.66(+1.31%) |
Feb 18, 2015 | 50.52 | 50.74 | 49.90 | 50.12 | 373,002 | -0.44(-0.87%) |
Feb 17, 2015 | 50.80 | 51.03 | 50.42 | 50.57 | 207,955 | -0.27(-0.54%) |
Feb 13, 2015 | 50.71 | 50.84 | 50.84 | 50.84 | 255,210 | -0.01(-0.02%) |
Feb 12, 2015 | 50.00 | 50.89 | 49.93 | 50.85 | 418,432 | +2.31(+4.76%) |
Feb 11, 2015 | 47.74 | 48.60 | 47.34 | 48.54 | 794,868 | +0.71(+1.49%) |
Feb 10, 2015 | 47.14 | 47.85 | 47.14 | 47.82 | 456,799 | +0.76(+1.62%) |
Feb 09, 2015 | 46.58 | 47.23 | 46.58 | 47.06 | 324,584 | +0.55(+1.19%) |
Feb 06, 2015 | 46.18 | 46.53 | 46.03 | 46.51 | 418,476 | -0.41(-0.88%) |
Feb 05, 2015 | 46.29 | 46.98 | 46.29 | 46.92 | 407,592 | +0.33(+0.71%) |
Feb 04, 2015 | 46.64 | 46.79 | 46.01 | 46.59 | 630,227 | -0.09(-0.20%) |
Feb 03, 2015 | 46.97 | 46.98 | 46.32 | 46.69 | 392,388 | -0.28(-0.60%) |