Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 40.17 | 41.02 | 40.00 | 40.25 | 176,326 | +0.32(+0.80%) |
Nov 27, 2015 | 39.77 | 40.27 | 39.66 | 39.93 | 41,413 | -0.67(-1.64%) |
Nov 25, 2015 | 40.64 | 40.60 | 40.60 | 40.60 | 78,982 | -0.66(-1.59%) |
Nov 24, 2015 | 39.82 | 41.54 | 39.68 | 41.26 | 166,768 | +1.82(+4.62%) |
Nov 23, 2015 | 38.90 | 39.85 | 38.42 | 39.43 | 99,835 | +0.54(+1.39%) |
Nov 20, 2015 | 39.75 | 40.15 | 38.81 | 38.89 | 89,997 | -0.86(-2.16%) |
Nov 19, 2015 | 40.49 | 40.78 | 39.16 | 39.75 | 137,288 | -1.05(-2.57%) |
Nov 18, 2015 | 40.32 | 40.94 | 39.38 | 40.80 | 162,485 | +1.27(+3.22%) |
Nov 17, 2015 | 40.08 | 40.53 | 39.26 | 39.53 | 118,499 | -0.92(-2.28%) |
Nov 16, 2015 | 37.85 | 40.53 | 37.85 | 40.45 | 320,890 | +2.55(+6.74%) |
Nov 13, 2015 | 38.08 | 38.50 | 37.05 | 37.90 | 153,237 | -0.43(-1.13%) |
Nov 12, 2015 | 39.28 | 39.54 | 38.18 | 38.33 | 178,989 | -1.84(-4.59%) |
Nov 11, 2015 | 41.92 | 41.92 | 40.00 | 40.17 | 105,367 | -1.73(-4.12%) |
Nov 10, 2015 | 41.58 | 42.48 | 41.20 | 41.90 | 147,578 | +0.25(+0.61%) |
Nov 09, 2015 | 42.62 | 43.18 | 41.37 | 41.65 | 55,319 | -0.92(-2.17%) |
Nov 06, 2015 | 42.37 | 42.93 | 41.46 | 42.57 | 104,647 | -0.46(-1.06%) |
Nov 05, 2015 | 43.48 | 44.42 | 42.76 | 43.02 | 84,736 | -1.01(-2.29%) |
Nov 04, 2015 | 44.89 | 45.11 | 43.36 | 44.03 | 111,468 | -0.78(-1.75%) |
Nov 03, 2015 | 43.27 | 45.41 | 43.15 | 44.82 | 173,161 | +2.17(+5.09%) |
Nov 02, 2015 | 40.50 | 43.07 | 40.17 | 42.64 | 111,759 | +1.81(+4.44%) |
Oct 30, 2015 | 40.61 | 41.63 | 39.74 | 40.83 | 160,158 | +0.60(+1.50%) |
Oct 29, 2015 | 39.52 | 41.07 | 39.52 | 40.23 | 120,384 | +0.38(+0.96%) |
Oct 28, 2015 | 38.44 | 40.32 | 38.11 | 39.85 | 165,245 | +1.81(+4.76%) |
Oct 27, 2015 | 38.11 | 38.35 | 37.30 | 38.03 | 160,960 | -1.00(-2.55%) |
Oct 26, 2015 | 40.87 | 40.96 | 39.03 | 39.03 | 147,973 | -2.06(-5.00%) |
Oct 23, 2015 | 40.81 | 41.66 | 40.38 | 41.09 | 74,901 | -0.18(-0.44%) |
Oct 22, 2015 | 40.27 | 41.33 | 40.22 | 41.27 | 172,516 | +1.53(+3.84%) |
Oct 21, 2015 | 40.60 | 40.74 | 39.63 | 39.74 | 56,984 | -0.99(-2.42%) |
Oct 20, 2015 | 40.21 | 41.17 | 40.02 | 40.73 | 79,945 | +0.21(+0.52%) |
Oct 19, 2015 | 41.44 | 41.44 | 40.11 | 40.51 | 156,898 | -1.69(-3.99%) |
Oct 16, 2015 | 42.52 | 42.70 | 41.15 | 42.20 | 321,333 | +0.06(+0.15%) |
Oct 15, 2015 | 40.53 | 42.20 | 40.11 | 42.13 | 194,081 | +1.31(+3.22%) |
Oct 14, 2015 | 39.84 | 41.03 | 39.68 | 40.82 | 247,723 | +0.75(+1.88%) |
Oct 13, 2015 | 40.22 | 41.21 | 39.73 | 40.07 | 102,469 | -0.71(-1.74%) |
Oct 12, 2015 | 41.94 | 42.13 | 40.06 | 40.78 | 122,603 | -1.11(-2.65%) |
Oct 09, 2015 | 42.78 | 42.78 | 41.37 | 41.89 | 256,197 | -0.58(-1.36%) |
Oct 08, 2015 | 40.51 | 42.74 | 40.34 | 42.46 | 167,320 | +1.56(+3.81%) |
Oct 07, 2015 | 40.89 | 41.85 | 39.18 | 40.91 | 224,452 | +1.05(+2.63%) |
Oct 06, 2015 | 38.38 | 40.38 | 37.90 | 39.86 | 212,409 | +1.82(+4.79%) |
Oct 05, 2015 | 36.72 | 38.23 | 36.59 | 38.03 | 295,353 | +2.17(+6.06%) |
Oct 02, 2015 | 32.44 | 35.90 | 32.32 | 35.86 | 243,258 | +2.71(+8.18%) |
Oct 01, 2015 | 33.71 | 34.55 | 32.57 | 33.15 | 199,432 | +0.10(+0.29%) |
Sep 30, 2015 | 32.18 | 33.18 | 31.97 | 33.05 | 153,093 | +1.52(+4.81%) |
Sep 29, 2015 | 31.96 | 32.32 | 31.07 | 31.54 | 82,594 | +0.03(+0.10%) |
Sep 28, 2015 | 33.30 | 33.30 | 31.50 | 31.51 | 239,513 | -2.48(-7.30%) |
Sep 25, 2015 | 34.56 | 34.68 | 33.48 | 33.99 | 79,195 | +0.11(+0.31%) |
Sep 24, 2015 | 33.12 | 34.29 | 32.68 | 33.88 | 156,373 | +0.29(+0.85%) |
Sep 23, 2015 | 34.71 | 35.02 | 33.59 | 33.59 | 124,209 | -1.03(-2.97%) |
Sep 22, 2015 | 34.44 | 35.33 | 34.07 | 34.62 | 117,776 | -0.69(-1.95%) |
Sep 21, 2015 | 35.56 | 35.85 | 34.97 | 35.31 | 144,848 | +0.32(+0.91%) |
Sep 18, 2015 | 35.59 | 36.16 | 34.58 | 34.99 | 181,093 | -2.05(-5.52%) |
Sep 17, 2015 | 36.93 | 38.34 | 36.54 | 37.04 | 271,392 | -0.02(-0.06%) |
Sep 16, 2015 | 35.56 | 37.14 | 35.56 | 37.06 | 221,482 | +2.02(+5.78%) |
Sep 15, 2015 | 34.46 | 35.28 | 34.46 | 35.03 | 78,505 | +0.81(+2.35%) |
Sep 14, 2015 | 34.45 | 34.56 | 33.87 | 34.23 | 88,074 | -0.58(-1.67%) |
Sep 11, 2015 | 34.66 | 34.84 | 33.86 | 34.81 | 72,153 | -0.57(-1.62%) |
Sep 10, 2015 | 35.42 | 35.84 | 34.40 | 35.38 | 199,061 | +0.31(+0.88%) |
Sep 09, 2015 | 37.00 | 37.89 | 34.94 | 35.08 | 199,647 | -1.49(-4.09%) |
Sep 08, 2015 | 36.34 | 36.62 | 35.47 | 36.57 | 237,918 | +1.05(+2.95%) |
Sep 04, 2015 | 36.02 | 35.52 | 35.52 | 35.52 | 410,954 | -1.25(-3.40%) |
Sep 03, 2015 | 36.77 | 38.28 | 36.33 | 36.77 | 270,190 | +0.31(+0.84%) |
Sep 02, 2015 | 37.00 | 37.00 | 34.89 | 36.47 | 269,653 | +0.60(+1.68%) |
Sep 01, 2015 | 36.53 | 37.30 | 35.29 | 35.86 | 303,199 | -2.92(-7.54%) |
Aug 31, 2015 | 37.19 | 39.11 | 36.00 | 38.79 | 287,295 | +0.92(+2.44%) |
Aug 28, 2015 | 35.94 | 38.68 | 35.94 | 37.86 | 301,338 | +1.56(+4.29%) |
Aug 27, 2015 | 34.42 | 36.41 | 34.27 | 36.31 | 464,060 | +3.36(+10.20%) |
Aug 26, 2015 | 32.37 | 33.02 | 31.11 | 32.95 | 434,435 | +1.67(+5.35%) |
Aug 25, 2015 | 34.61 | 34.61 | 31.26 | 31.27 | 451,760 | -0.35(-1.11%) |
Aug 24, 2015 | 31.79 | 34.34 | 30.72 | 31.62 | 587,727 | -3.77(-10.66%) |
Aug 21, 2015 | 37.31 | 38.04 | 35.39 | 35.39 | 387,449 | -2.60(-6.83%) |
Aug 20, 2015 | 39.55 | 40.12 | 37.99 | 37.99 | 262,942 | -1.91(-4.78%) |
Aug 19, 2015 | 41.86 | 41.86 | 39.47 | 39.90 | 289,304 | -2.37(-5.62%) |
Aug 18, 2015 | 42.40 | 42.60 | 41.85 | 42.27 | 135,247 | -0.32(-0.75%) |
Aug 17, 2015 | 42.15 | 43.01 | 41.80 | 42.59 | 71,987 | +0.10(+0.22%) |
Aug 14, 2015 | 42.86 | 43.53 | 42.33 | 42.50 | 130,185 | -0.25(-0.59%) |
Aug 13, 2015 | 43.48 | 43.72 | 42.66 | 42.75 | 133,731 | -1.34(-3.03%) |
Aug 12, 2015 | 42.25 | 44.23 | 41.83 | 44.08 | 267,967 | +1.53(+3.59%) |
Aug 11, 2015 | 41.12 | 42.59 | 40.75 | 42.56 | 158,148 | +0.03(+0.07%) |
Aug 10, 2015 | 39.99 | 42.55 | 39.99 | 42.53 | 136,360 | +2.62(+6.56%) |
Aug 07, 2015 | 41.31 | 41.84 | 39.64 | 39.91 | 105,887 | -1.60(-3.86%) |
Aug 06, 2015 | 39.82 | 41.65 | 39.14 | 41.51 | 368,946 | +1.47(+3.68%) |
Aug 05, 2015 | 41.34 | 42.15 | 40.01 | 40.04 | 206,431 | -0.59(-1.46%) |
Aug 04, 2015 | 41.33 | 41.92 | 40.32 | 40.63 | 101,093 | -0.30(-0.72%) |
Aug 03, 2015 | 42.40 | 42.40 | 40.77 | 40.93 | 206,710 | -1.82(-4.26%) |
Jul 31, 2015 | 44.30 | 44.30 | 42.61 | 42.75 | 207,470 | -2.32(-5.15%) |
Jul 30, 2015 | 45.36 | 45.59 | 44.55 | 45.07 | 140,840 | -0.48(-1.05%) |
Jul 29, 2015 | 43.88 | 45.60 | 43.79 | 45.55 | 274,152 | +1.38(+3.12%) |
Jul 28, 2015 | 41.91 | 44.56 | 41.82 | 44.17 | 300,893 | +2.47(+5.92%) |
Jul 27, 2015 | 42.22 | 42.63 | 41.33 | 41.70 | 240,662 | -1.26(-2.94%) |
Jul 24, 2015 | 44.89 | 44.99 | 42.64 | 42.96 | 157,045 | -1.81(-4.05%) |
Jul 23, 2015 | 45.09 | 45.60 | 44.14 | 44.77 | 87,010 | -0.19(-0.42%) |
Jul 22, 2015 | 45.45 | 45.79 | 44.82 | 44.96 | 177,873 | -0.67(-1.46%) |
Jul 21, 2015 | 45.58 | 46.58 | 45.41 | 45.63 | 135,228 | +0.07(+0.16%) |
Jul 20, 2015 | 47.00 | 47.00 | 45.47 | 45.56 | 125,384 | -1.24(-2.65%) |
Jul 17, 2015 | 48.09 | 48.09 | 46.47 | 46.80 | 162,364 | -1.17(-2.43%) |
Jul 16, 2015 | 48.55 | 48.70 | 47.74 | 47.96 | 89,925 | -0.01(-0.02%) |
Jul 15, 2015 | 49.38 | 49.69 | 47.63 | 47.97 | 179,604 | -1.82(-3.66%) |
Jul 14, 2015 | 48.61 | 50.03 | 48.61 | 49.80 | 207,397 | +0.99(+2.02%) |
Jul 13, 2015 | 48.43 | 49.07 | 48.29 | 48.81 | 121,758 | +0.54(+1.12%) |
Jul 10, 2015 | 48.40 | 48.91 | 47.78 | 48.27 | 178,987 | +0.45(+0.93%) |
Jul 09, 2015 | 48.40 | 49.07 | 47.83 | 47.83 | 131,433 | +0.37(+0.78%) |
Jul 08, 2015 | 49.03 | 49.42 | 47.03 | 47.45 | 138,116 | -2.02(-4.09%) |
Jul 07, 2015 | 48.31 | 49.76 | 46.98 | 49.48 | 209,618 | +0.97(+2.01%) |
Jul 06, 2015 | 48.73 | 49.43 | 48.15 | 48.50 | 265,329 | -1.40(-2.80%) |
Jul 02, 2015 | 49.71 | 49.90 | 49.90 | 49.90 | 73,415 | +0.37(+0.75%) |
Jul 01, 2015 | 50.92 | 51.17 | 49.22 | 49.53 | 120,585 | -1.44(-2.83%) |
Jun 30, 2015 | 51.17 | 51.46 | 50.42 | 50.97 | 71,037 | +0.59(+1.18%) |
Jun 29, 2015 | 51.22 | 51.64 | 50.34 | 50.38 | 142,927 | -1.88(-3.59%) |
Jun 26, 2015 | 52.04 | 52.35 | 51.43 | 52.26 | 58,877 | +0.21(+0.41%) |
Jun 25, 2015 | 53.10 | 53.27 | 52.04 | 52.04 | 103,718 | -1.16(-2.17%) |
Jun 24, 2015 | 53.78 | 54.22 | 53.20 | 53.20 | 51,658 | -0.69(-1.29%) |
Jun 23, 2015 | 53.45 | 54.04 | 53.26 | 53.89 | 124,811 | +0.41(+0.77%) |
Jun 22, 2015 | 53.16 | 53.56 | 52.70 | 53.48 | 195,540 | +1.06(+2.02%) |
Jun 19, 2015 | 53.12 | 53.45 | 52.42 | 52.42 | 215,124 | -1.05(-1.96%) |
Jun 18, 2015 | 54.03 | 54.22 | 53.40 | 53.47 | 86,141 | -0.05(-0.10%) |
Jun 17, 2015 | 54.17 | 54.79 | 53.00 | 53.52 | 159,527 | -0.24(-0.45%) |
Jun 16, 2015 | 53.03 | 53.79 | 52.69 | 53.76 | 73,900 | +0.85(+1.60%) |
Jun 15, 2015 | 52.71 | 53.24 | 52.12 | 52.92 | 130,345 | -0.32(-0.60%) |
Jun 12, 2015 | 53.99 | 53.99 | 53.05 | 53.24 | 149,196 | -1.24(-2.27%) |
Jun 11, 2015 | 55.09 | 55.27 | 54.32 | 54.47 | 137,539 | -0.40(-0.73%) |
Jun 10, 2015 | 54.66 | 55.09 | 54.49 | 54.87 | 143,402 | +1.41(+2.63%) |
Jun 09, 2015 | 54.03 | 54.74 | 53.45 | 53.47 | 110,194 | -0.02(-0.04%) |
Jun 08, 2015 | 53.82 | 54.22 | 53.28 | 53.49 | 63,107 | -0.52(-0.96%) |
Jun 05, 2015 | 52.93 | 54.94 | 52.72 | 54.01 | 114,146 | +0.73(+1.37%) |
Jun 04, 2015 | 54.32 | 54.36 | 53.15 | 53.28 | 176,848 | -1.36(-2.49%) |
Jun 03, 2015 | 55.06 | 55.97 | 54.60 | 54.64 | 104,204 | -0.75(-1.35%) |
Jun 02, 2015 | 54.84 | 55.95 | 54.59 | 55.39 | 68,230 | +0.66(+1.20%) |
Jun 01, 2015 | 55.15 | 55.21 | 54.51 | 54.74 | 75,848 | -0.23(-0.42%) |
May 29, 2015 | 54.99 | 55.60 | 54.62 | 54.97 | 80,665 | -0.05(-0.10%) |
May 28, 2015 | 54.91 | 55.15 | 54.30 | 55.02 | 116,275 | -0.38(-0.69%) |
May 27, 2015 | 55.32 | 56.41 | 54.77 | 55.40 | 137,096 | -0.16(-0.29%) |
May 26, 2015 | 56.60 | 56.61 | 55.20 | 55.56 | 189,399 | -1.88(-3.27%) |
May 22, 2015 | 57.38 | 57.44 | 57.44 | 57.44 | 91,340 | -0.51(-0.88%) |
May 21, 2015 | 57.33 | 58.12 | 57.16 | 57.95 | 84,973 | +1.12(+1.97%) |
May 20, 2015 | 56.73 | 57.21 | 56.21 | 56.83 | 63,743 | +0.21(+0.37%) |
May 19, 2015 | 57.42 | 57.49 | 56.46 | 56.62 | 107,368 | -1.52(-2.62%) |
May 18, 2015 | 58.11 | 58.33 | 57.41 | 58.14 | 84,706 | -0.06(-0.11%) |
May 15, 2015 | 57.30 | 58.54 | 56.86 | 58.20 | 61,937 | +0.48(+0.82%) |
May 14, 2015 | 58.23 | 58.85 | 57.59 | 57.73 | 58,425 | -0.10(-0.16%) |
May 13, 2015 | 58.73 | 59.20 | 57.44 | 57.82 | 83,378 | -0.33(-0.56%) |
May 12, 2015 | 57.53 | 58.74 | 57.31 | 58.15 | 195,449 | +0.56(+0.97%) |
May 11, 2015 | 59.87 | 59.87 | 57.48 | 57.59 | 123,872 | -2.08(-3.49%) |
May 08, 2015 | 58.52 | 59.79 | 57.42 | 59.67 | 172,320 | +1.82(+3.14%) |
May 07, 2015 | 58.96 | 58.96 | 57.05 | 57.85 | 241,031 | -1.36(-2.30%) |
May 06, 2015 | 60.77 | 61.20 | 58.58 | 59.22 | 211,438 | -0.34(-0.57%) |
May 05, 2015 | 61.64 | 62.61 | 59.55 | 59.55 | 260,223 | -1.48(-2.42%) |
May 04, 2015 | 61.75 | 62.01 | 60.47 | 61.03 | 101,657 | -0.25(-0.41%) |
May 01, 2015 | 61.18 | 61.51 | 60.37 | 61.29 | 196,035 | +0.22(+0.36%) |
Apr 30, 2015 | 61.93 | 62.02 | 60.40 | 61.07 | 162,911 | -0.34(-0.55%) |
Apr 29, 2015 | 59.88 | 61.54 | 59.59 | 61.40 | 299,919 | +1.05(+1.73%) |
Apr 28, 2015 | 59.54 | 60.43 | 59.37 | 60.36 | 77,486 | +0.70(+1.17%) |
Apr 27, 2015 | 60.23 | 60.44 | 59.54 | 59.66 | 199,353 | -0.12(-0.19%) |
Apr 24, 2015 | 60.28 | 60.34 | 59.26 | 59.78 | 132,242 | -0.81(-1.34%) |
Apr 23, 2015 | 60.05 | 61.37 | 60.05 | 60.59 | 176,376 | +0.82(+1.38%) |
Apr 22, 2015 | 59.44 | 60.22 | 58.51 | 59.77 | 127,263 | +0.76(+1.29%) |
Apr 21, 2015 | 60.57 | 60.60 | 58.60 | 59.00 | 179,915 | -1.37(-2.27%) |
Apr 20, 2015 | 60.11 | 61.60 | 60.11 | 60.38 | 135,804 | +0.54(+0.90%) |
Apr 17, 2015 | 60.42 | 60.42 | 58.93 | 59.84 | 240,399 | -1.05(-1.72%) |
Apr 16, 2015 | 60.96 | 61.96 | 59.96 | 60.89 | 162,938 | -0.39(-0.64%) |
Apr 15, 2015 | 59.18 | 61.55 | 59.03 | 61.28 | 240,533 | +2.69(+4.60%) |
Apr 14, 2015 | 57.11 | 58.89 | 57.11 | 58.58 | 200,971 | +2.05(+3.63%) |
Apr 13, 2015 | 57.86 | 58.11 | 56.37 | 56.53 | 177,176 | -0.90(-1.56%) |
Apr 10, 2015 | 57.16 | 57.67 | 56.83 | 57.43 | 101,392 | +0.48(+0.83%) |
Apr 09, 2015 | 55.56 | 57.15 | 55.47 | 56.96 | 147,222 | +1.73(+3.14%) |
Apr 08, 2015 | 56.68 | 57.05 | 55.17 | 55.22 | 107,359 | -1.16(-2.06%) |
Apr 07, 2015 | 55.93 | 57.01 | 55.73 | 56.38 | 72,513 | +0.29(+0.51%) |
Apr 06, 2015 | 54.75 | 56.71 | 54.30 | 56.10 | 237,079 | +2.03(+3.75%) |
Apr 02, 2015 | 53.40 | 54.07 | 54.07 | 54.07 | 142,358 | +0.33(+0.61%) |
Apr 01, 2015 | 54.22 | 54.69 | 53.60 | 53.74 | 81,741 | +0.23(+0.43%) |
Mar 31, 2015 | 53.52 | 54.30 | 53.19 | 53.51 | 112,592 | -0.93(-1.71%) |
Mar 30, 2015 | 53.17 | 54.65 | 53.17 | 54.44 | 294,063 | +2.12(+4.06%) |
Mar 27, 2015 | 52.69 | 52.81 | 51.96 | 52.32 | 63,693 | -0.80(-1.51%) |
Mar 26, 2015 | 54.38 | 54.56 | 52.72 | 53.12 | 111,235 | -0.04(-0.08%) |
Mar 25, 2015 | 52.77 | 53.93 | 52.45 | 53.16 | 146,723 | +1.24(+2.38%) |
Mar 24, 2015 | 53.33 | 53.33 | 51.93 | 51.93 | 48,602 | -0.79(-1.50%) |
Mar 23, 2015 | 53.11 | 53.98 | 52.67 | 52.72 | 110,480 | -0.25(-0.48%) |
Mar 20, 2015 | 52.47 | 53.60 | 52.47 | 52.97 | 146,564 | +1.35(+2.61%) |
Mar 19, 2015 | 52.27 | 52.55 | 51.40 | 51.62 | 258,604 | -1.78(-3.33%) |
Mar 18, 2015 | 49.86 | 53.93 | 49.70 | 53.40 | 320,579 | +2.90(+5.75%) |
Mar 17, 2015 | 50.38 | 50.85 | 49.85 | 50.50 | 107,388 | -0.42(-0.83%) |
Mar 16, 2015 | 49.22 | 51.01 | 48.84 | 50.92 | 207,107 | +1.17(+2.35%) |
Mar 13, 2015 | 49.69 | 49.88 | 48.64 | 49.75 | 196,317 | -0.51(-1.01%) |
Mar 12, 2015 | 51.25 | 51.40 | 50.19 | 50.25 | 129,490 | -0.48(-0.95%) |
Mar 11, 2015 | 50.74 | 51.20 | 50.10 | 50.74 | 113,433 | +0.25(+0.50%) |
Mar 10, 2015 | 51.03 | 51.65 | 50.45 | 50.49 | 164,749 | -1.48(-2.85%) |
Mar 09, 2015 | 52.46 | 53.74 | 51.96 | 51.97 | 126,859 | -0.68(-1.30%) |
Mar 06, 2015 | 53.84 | 54.21 | 52.40 | 52.65 | 247,915 | -1.87(-3.43%) |
Mar 05, 2015 | 54.78 | 54.89 | 54.36 | 54.53 | 94,623 | -0.57(-1.03%) |
Mar 04, 2015 | 55.57 | 55.29 | 53.98 | 55.09 | 123,782 | -0.20(-0.36%) |
Mar 03, 2015 | 54.84 | 55.93 | 54.54 | 55.29 | 97,539 | +0.38(+0.69%) |
Mar 02, 2015 | 55.50 | 55.62 | 53.93 | 54.92 | 137,573 | -0.85(-1.53%) |
Feb 27, 2015 | 56.57 | 56.66 | 55.66 | 55.77 | 130,720 | -0.35(-0.62%) |
Feb 26, 2015 | 57.64 | 57.64 | 55.50 | 56.11 | 218,251 | -1.98(-3.41%) |
Feb 25, 2015 | 57.38 | 58.24 | 57.01 | 58.09 | 99,216 | +0.68(+1.19%) |
Feb 24, 2015 | 57.89 | 57.93 | 56.89 | 57.41 | 97,600 | +0.22(+0.39%) |
Feb 23, 2015 | 56.49 | 58.06 | 56.27 | 57.19 | 252,377 | -0.56(-0.97%) |
Feb 20, 2015 | 58.19 | 58.57 | 56.82 | 57.75 | 218,308 | -0.49(-0.85%) |
Feb 19, 2015 | 56.56 | 59.03 | 56.03 | 58.24 | 322,865 | -0.79(-1.34%) |
Feb 18, 2015 | 59.53 | 60.07 | 58.82 | 59.03 | 218,676 | -1.61(-2.65%) |
Feb 17, 2015 | 59.81 | 60.81 | 58.98 | 60.64 | 198,930 | +0.35(+0.58%) |
Feb 13, 2015 | 59.04 | 60.29 | 60.29 | 60.29 | 258,596 | +2.35(+4.05%) |
Feb 12, 2015 | 57.77 | 58.46 | 57.17 | 57.95 | 250,519 | +1.64(+2.92%) |
Feb 11, 2015 | 55.67 | 56.71 | 54.99 | 56.30 | 254,822 | -0.66(-1.16%) |
Feb 10, 2015 | 57.62 | 57.62 | 55.17 | 56.97 | 254,062 | -0.36(-0.62%) |
Feb 09, 2015 | 57.43 | 58.63 | 57.07 | 57.32 | 188,600 | +0.20(+0.35%) |
Feb 06, 2015 | 58.00 | 58.18 | 56.66 | 57.12 | 188,451 | -0.03(-0.06%) |
Feb 05, 2015 | 56.62 | 57.69 | 56.10 | 57.16 | 249,985 | +1.68(+3.03%) |
Feb 04, 2015 | 56.03 | 56.36 | 54.45 | 55.47 | 675,933 | -1.83(-3.20%) |
Feb 03, 2015 | 55.37 | 57.86 | 55.37 | 57.30 | 644,847 | +3.10(+5.73%) |
Feb 02, 2015 | 52.42 | 54.22 | 51.72 | 54.20 | 442,372 | +3.36(+6.60%) |
Jan 30, 2015 | 49.59 | 52.30 | 48.88 | 50.84 | 501,576 | +0.59(+1.17%) |
Jan 29, 2015 | 50.72 | 50.89 | 48.09 | 50.25 | 353,961 | +0.13(+0.25%) |
Jan 28, 2015 | 53.89 | 53.96 | 49.88 | 50.13 | 444,640 | -4.18(-7.69%) |
Jan 27, 2015 | 53.49 | 54.82 | 53.39 | 54.30 | 171,670 | -0.07(-0.14%) |
Jan 26, 2015 | 53.20 | 54.55 | 52.27 | 54.38 | 266,868 | +1.52(+2.87%) |
Jan 23, 2015 | 53.37 | 54.37 | 52.79 | 52.86 | 281,561 | -0.92(-1.70%) |
Jan 22, 2015 | 54.07 | 54.17 | 51.96 | 53.78 | 356,675 | +0.58(+1.09%) |
Jan 21, 2015 | 52.00 | 53.34 | 51.58 | 53.20 | 349,086 | +1.88(+3.67%) |
Jan 20, 2015 | 50.79 | 51.36 | 49.50 | 51.32 | 307,905 | +0.07(+0.14%) |
Jan 16, 2015 | 48.76 | 51.31 | 48.76 | 51.24 | 374,582 | +3.07(+6.38%) |
Jan 15, 2015 | 50.69 | 50.85 | 48.07 | 48.17 | 456,401 | -1.32(-2.66%) |
Jan 14, 2015 | 48.05 | 49.59 | 46.62 | 49.49 | 777,766 | +0.27(+0.56%) |
Jan 13, 2015 | 50.13 | 51.02 | 48.21 | 49.21 | 449,033 | -0.74(-1.47%) |
Jan 12, 2015 | 51.57 | 51.59 | 49.35 | 49.95 | 338,228 | -3.05(-5.76%) |
Jan 09, 2015 | 53.80 | 53.97 | 51.92 | 53.00 | 320,482 | -0.77(-1.43%) |
Jan 08, 2015 | 52.13 | 53.85 | 51.91 | 53.77 | 532,809 | +2.35(+4.56%) |
Jan 07, 2015 | 52.75 | 52.84 | 50.76 | 51.42 | 449,009 | +0.21(+0.41%) |
Jan 06, 2015 | 52.51 | 53.39 | 50.44 | 51.21 | 558,694 | -1.52(-2.87%) |
Jan 05, 2015 | 55.69 | 55.69 | 52.11 | 52.73 | 458,400 | -4.59(-8.00%) |
Jan 02, 2015 | 56.43 | 57.68 | 55.72 | 57.31 | 198,848 | +0.48(+0.85%) |
Dec 31, 2014 | 57.06 | 56.83 | 56.83 | 56.83 | 170,971 | -0.84(-1.46%) |
Dec 30, 2014 | 58.08 | 58.49 | 57.16 | 57.67 | 201,720 | -0.72(-1.23%) |
Dec 29, 2014 | 58.35 | 59.36 | 57.86 | 58.39 | 177,614 | +0.26(+0.45%) |
Dec 26, 2014 | 58.68 | 59.17 | 57.60 | 58.12 | 107,215 | -0.05(-0.09%) |
Dec 24, 2014 | 58.59 | 58.18 | 58.18 | 58.18 | 136,853 | -0.95(-1.60%) |
Dec 23, 2014 | 58.30 | 59.49 | 57.64 | 59.12 | 393,307 | +1.41(+2.44%) |
Dec 22, 2014 | 58.69 | 58.69 | 56.48 | 57.71 | 452,984 | -0.83(-1.42%) |
Dec 19, 2014 | 56.45 | 58.96 | 55.14 | 58.55 | 379,674 | +3.10(+5.58%) |
Dec 18, 2014 | 55.58 | 56.19 | 52.53 | 55.45 | 491,213 | +2.37(+4.47%) |
Dec 17, 2014 | 49.85 | 53.95 | 49.44 | 53.08 | 563,083 | +4.17(+8.52%) |
Dec 16, 2014 | 47.32 | 51.88 | 46.95 | 48.91 | 622,693 | +0.90(+1.88%) |
Dec 15, 2014 | 49.85 | 50.79 | 47.84 | 48.01 | 464,180 | -1.05(-2.14%) |
Dec 12, 2014 | 49.86 | 50.82 | 48.95 | 49.06 | 377,860 | -1.98(-3.89%) |
Dec 11, 2014 | 51.04 | 53.68 | 50.85 | 51.04 | 213,635 | -0.08(-0.16%) |
Dec 10, 2014 | 53.00 | 53.00 | 50.51 | 51.13 | 448,142 | -3.42(-6.27%) |
Dec 09, 2014 | 53.12 | 55.04 | 52.84 | 54.55 | 281,913 | +1.06(+1.98%) |
Dec 08, 2014 | 56.75 | 56.87 | 53.28 | 53.49 | 409,415 | -4.81(-8.25%) |
Dec 05, 2014 | 59.33 | 59.67 | 58.98 | 58.29 | 291,444 | -1.41(-2.36%) |
Dec 04, 2014 | 60.09 | 60.38 | 58.54 | 59.70 | 168,032 | -1.03(-1.69%) |
Dec 03, 2014 | 60.12 | 61.65 | 59.65 | 60.73 | 282,672 | +1.45(+2.44%) |
Dec 02, 2014 | 57.15 | 60.27 | 57.07 | 59.28 | 338,629 | +1.40(+2.41%) |