Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 64.50 | 69.36 | 62.88 | 66.14 | 2,198,499 | +6.63(+11.14%) |
Jan 28, 2016 | 61.58 | 62.20 | 58.43 | 59.51 | 1,244,023 | -1.91(-3.11%) |
Jan 27, 2016 | 62.40 | 62.94 | 61.21 | 61.42 | 366,182 | -0.79(-1.27%) |
Jan 26, 2016 | 60.47 | 62.34 | 59.94 | 62.21 | 342,371 | +1.82(+3.01%) |
Jan 25, 2016 | 60.81 | 61.33 | 60.17 | 60.39 | 334,006 | -0.56(-0.92%) |
Jan 22, 2016 | 61.18 | 61.46 | 59.86 | 60.95 | 697,850 | +0.22(+0.36%) |
Jan 21, 2016 | 60.46 | 61.35 | 59.88 | 60.73 | 397,846 | +0.40(+0.66%) |
Jan 20, 2016 | 59.16 | 60.94 | 57.31 | 60.33 | 740,437 | +0.56(+0.94%) |
Jan 19, 2016 | 60.27 | 61.05 | 59.30 | 59.77 | 606,147 | -0.09(-0.15%) |
Jan 15, 2016 | 58.70 | 59.86 | 59.86 | 59.86 | 460,400 | -0.13(-0.22%) |
Jan 14, 2016 | 59.31 | 60.52 | 58.18 | 59.99 | 408,873 | +1.13(+1.92%) |
Jan 13, 2016 | 61.89 | 62.02 | 58.68 | 58.86 | 482,719 | -2.91(-4.71%) |
Jan 12, 2016 | 61.00 | 62.21 | 60.61 | 61.77 | 383,561 | +0.77(+1.26%) |
Jan 11, 2016 | 64.78 | 64.95 | 60.44 | 61.00 | 884,991 | -3.53(-5.47%) |
Jan 08, 2016 | 64.38 | 66.10 | 63.94 | 64.53 | 916,004 | +1.03(+1.62%) |
Jan 07, 2016 | 63.53 | 64.89 | 62.91 | 63.50 | 769,361 | -1.37(-2.11%) |
Jan 06, 2016 | 64.11 | 65.82 | 64.03 | 64.87 | 877,822 | -0.08(-0.12%) |
Jan 05, 2016 | 64.64 | 67.00 | 64.64 | 64.95 | 746,616 | +0.68(+1.06%) |
Jan 04, 2016 | 64.99 | 65.00 | 63.43 | 64.27 | 987,310 | -1.58(-2.40%) |
Dec 31, 2015 | 66.50 | 65.85 | 65.85 | 65.85 | 545,800 | -0.25(-0.38%) |
Dec 30, 2015 | 66.41 | 66.64 | 66.07 | 66.10 | 212,569 | -0.27(-0.41%) |
Dec 29, 2015 | 66.93 | 67.37 | 66.01 | 66.37 | 211,955 | +0.03(+0.05%) |
Dec 28, 2015 | 65.10 | 66.49 | 65.10 | 66.34 | 303,458 | +0.95(+1.45%) |
Dec 24, 2015 | 65.36 | 65.39 | 65.39 | 65.39 | 243,500 | +0.27(+0.41%) |
Dec 23, 2015 | 65.75 | 65.91 | 63.84 | 65.12 | 364,573 | -0.30(-0.46%) |
Dec 22, 2015 | 64.72 | 65.85 | 64.10 | 65.42 | 305,405 | +1.21(+1.88%) |
Dec 21, 2015 | 64.46 | 64.68 | 63.73 | 64.21 | 319,897 | +0.05(+0.08%) |
Dec 18, 2015 | 64.41 | 64.72 | 63.85 | 64.16 | 659,659 | -0.61(-0.94%) |
Dec 17, 2015 | 65.75 | 65.94 | 64.11 | 64.77 | 248,470 | -0.99(-1.51%) |
Dec 16, 2015 | 66.11 | 66.31 | 63.19 | 65.76 | 286,752 | -0.08(-0.12%) |
Dec 15, 2015 | 65.69 | 66.16 | 64.58 | 65.84 | 342,557 | +0.80(+1.23%) |
Dec 14, 2015 | 65.20 | 65.69 | 64.40 | 65.04 | 346,586 | -0.05(-0.08%) |
Dec 11, 2015 | 64.69 | 65.35 | 64.03 | 65.09 | 434,937 | +0.06(+0.09%) |
Dec 10, 2015 | 65.04 | 66.35 | 64.46 | 65.03 | 370,742 | +0.19(+0.29%) |
Dec 09, 2015 | 66.17 | 66.96 | 64.52 | 64.84 | 353,895 | -1.74(-2.61%) |
Dec 08, 2015 | 66.23 | 66.72 | 65.13 | 66.58 | 341,935 | +0.11(+0.17%) |
Dec 07, 2015 | 65.71 | 66.59 | 65.06 | 66.47 | 308,676 | +0.91(+1.39%) |
Dec 04, 2015 | 65.80 | 66.29 | 64.52 | 65.56 | 588,843 | -0.26(-0.40%) |
Dec 03, 2015 | 68.33 | 68.42 | 65.58 | 65.82 | 517,928 | -2.11(-3.11%) |
Dec 02, 2015 | 67.34 | 68.33 | 67.09 | 67.93 | 580,560 | +0.84(+1.25%) |
Dec 01, 2015 | 66.86 | 67.23 | 66.15 | 67.09 | 301,852 | +0.35(+0.52%) |
Nov 30, 2015 | 67.79 | 68.00 | 66.45 | 66.74 | 424,887 | -0.91(-1.35%) |
Nov 27, 2015 | 67.73 | 67.97 | 67.25 | 67.65 | 141,232 | -0.11(-0.16%) |
Nov 25, 2015 | 67.46 | 67.76 | 67.76 | 67.76 | 321,500 | +0.51(+0.76%) |
Nov 24, 2015 | 67.00 | 67.30 | 66.19 | 67.25 | 663,571 | +0.04(+0.06%) |
Nov 23, 2015 | 67.04 | 67.68 | 66.92 | 67.21 | 595,479 | +0.02(+0.03%) |
Nov 20, 2015 | 67.36 | 67.96 | 66.92 | 67.19 | 453,859 | -0.20(-0.30%) |
Nov 19, 2015 | 66.38 | 67.46 | 66.00 | 67.39 | 802,114 | +1.06(+1.60%) |
Nov 18, 2015 | 66.63 | 66.69 | 65.14 | 66.33 | 436,470 | +1.05(+1.61%) |
Nov 17, 2015 | 65.33 | 66.41 | 65.11 | 65.28 | 642,880 | +0.13(+0.20%) |
Nov 16, 2015 | 63.65 | 65.23 | 63.05 | 65.15 | 699,269 | +1.48(+2.32%) |
Nov 13, 2015 | 64.00 | 64.36 | 63.60 | 63.67 | 475,566 | -0.33(-0.52%) |
Nov 12, 2015 | 65.04 | 65.60 | 63.88 | 64.00 | 484,819 | -1.59(-2.42%) |
Nov 11, 2015 | 66.00 | 66.19 | 65.43 | 65.59 | 741,816 | -0.51(-0.77%) |
Nov 10, 2015 | 66.66 | 67.11 | 64.69 | 66.10 | 1,177,219 | -0.98(-1.46%) |
Nov 09, 2015 | 66.93 | 67.98 | 66.57 | 67.08 | 496,479 | -0.09(-0.13%) |
Nov 06, 2015 | 66.16 | 67.19 | 65.94 | 67.17 | 334,235 | +0.78(+1.17%) |
Nov 05, 2015 | 66.60 | 66.80 | 65.78 | 66.39 | 322,138 | -0.14(-0.21%) |
Nov 04, 2015 | 67.18 | 67.31 | 65.98 | 66.53 | 339,018 | -0.40(-0.60%) |
Nov 03, 2015 | 66.20 | 66.96 | 65.61 | 66.93 | 464,640 | +0.56(+0.84%) |
Nov 02, 2015 | 65.76 | 67.08 | 65.15 | 66.37 | 891,918 | +0.91(+1.39%) |
Oct 30, 2015 | 65.39 | 65.97 | 64.56 | 65.46 | 924,119 | -0.24(-0.37%) |
Oct 29, 2015 | 66.47 | 66.47 | 65.28 | 65.70 | 1,193,913 | -0.60(-0.90%) |
Oct 28, 2015 | 67.12 | 67.12 | 65.39 | 66.30 | 1,379,587 | -0.79(-1.18%) |
Oct 27, 2015 | 68.00 | 68.16 | 66.24 | 67.09 | 1,255,453 | -1.18(-1.73%) |
Oct 26, 2015 | 67.00 | 68.43 | 66.18 | 68.27 | 1,298,058 | +0.30(+0.44%) |
Oct 23, 2015 | 64.50 | 68.48 | 64.40 | 67.97 | 2,609,099 | +7.19(+11.83%) |
Oct 22, 2015 | 61.76 | 61.90 | 60.35 | 60.78 | 2,557,640 | -0.81(-1.32%) |
Oct 21, 2015 | 62.44 | 62.44 | 60.74 | 61.59 | 700,122 | -0.39(-0.63%) |
Oct 20, 2015 | 61.28 | 62.00 | 60.72 | 61.98 | 821,155 | +0.88(+1.44%) |
Oct 19, 2015 | 60.47 | 61.73 | 60.33 | 61.10 | 769,612 | +0.45(+0.74%) |
Oct 16, 2015 | 60.83 | 61.42 | 59.84 | 60.65 | 653,013 | +0.00(+0.00%) |
Oct 15, 2015 | 57.13 | 60.93 | 56.98 | 60.65 | 1,555,893 | +4.15(+7.35%) |
Oct 14, 2015 | 56.52 | 57.05 | 55.32 | 56.50 | 742,810 | +0.29(+0.52%) |
Oct 13, 2015 | 56.83 | 57.53 | 56.16 | 56.21 | 747,405 | -1.05(-1.83%) |
Oct 12, 2015 | 56.45 | 57.66 | 56.38 | 57.26 | 355,604 | +0.87(+1.54%) |
Oct 09, 2015 | 56.33 | 56.63 | 55.68 | 56.39 | 689,334 | +0.16(+0.28%) |
Oct 08, 2015 | 56.59 | 56.96 | 55.43 | 56.23 | 450,256 | -0.32(-0.57%) |
Oct 07, 2015 | 56.05 | 56.83 | 55.37 | 56.55 | 671,503 | +0.80(+1.43%) |
Oct 06, 2015 | 58.55 | 58.96 | 55.53 | 55.75 | 721,563 | -2.72(-4.65%) |
Oct 05, 2015 | 57.30 | 58.59 | 57.30 | 58.47 | 744,825 | +1.56(+2.74%) |
Oct 02, 2015 | 54.91 | 56.97 | 54.70 | 56.91 | 694,131 | +1.47(+2.65%) |
Oct 01, 2015 | 56.58 | 56.58 | 55.00 | 55.44 | 882,435 | -1.32(-2.33%) |
Sep 30, 2015 | 56.24 | 56.94 | 55.51 | 56.76 | 847,284 | +0.85(+1.52%) |
Sep 29, 2015 | 55.51 | 56.80 | 55.15 | 55.91 | 742,653 | +0.58(+1.05%) |
Sep 28, 2015 | 56.17 | 56.47 | 54.64 | 55.33 | 882,301 | -1.32(-2.33%) |
Sep 25, 2015 | 57.37 | 57.79 | 55.91 | 56.65 | 702,553 | -0.31(-0.54%) |
Sep 24, 2015 | 56.81 | 57.10 | 56.09 | 56.96 | 361,553 | -0.25(-0.44%) |
Sep 23, 2015 | 56.85 | 57.54 | 56.71 | 57.21 | 323,800 | +0.34(+0.60%) |
Sep 22, 2015 | 56.45 | 56.98 | 56.12 | 56.87 | 562,006 | -0.14(-0.25%) |
Sep 21, 2015 | 57.50 | 58.07 | 56.68 | 57.01 | 421,454 | -0.41(-0.71%) |
Sep 18, 2015 | 57.74 | 58.54 | 57.24 | 57.42 | 686,182 | -1.03(-1.76%) |
Sep 17, 2015 | 56.73 | 59.47 | 56.45 | 58.45 | 755,721 | +1.85(+3.27%) |
Sep 16, 2015 | 56.33 | 56.79 | 56.12 | 56.60 | 447,211 | +0.08(+0.14%) |
Sep 15, 2015 | 55.84 | 56.66 | 55.03 | 56.52 | 485,443 | +0.91(+1.64%) |
Sep 14, 2015 | 55.66 | 55.88 | 55.38 | 55.61 | 563,111 | +0.06(+0.11%) |
Sep 11, 2015 | 55.53 | 55.59 | 55.09 | 55.55 | 631,262 | +0.36(+0.65%) |
Sep 10, 2015 | 54.69 | 55.84 | 54.34 | 55.19 | 369,748 | +0.22(+0.40%) |
Sep 09, 2015 | 56.03 | 56.21 | 54.85 | 54.97 | 332,912 | -0.43(-0.78%) |
Sep 08, 2015 | 55.21 | 55.52 | 54.70 | 55.40 | 475,177 | +1.12(+2.06%) |
Sep 04, 2015 | 54.44 | 54.28 | 54.28 | 54.28 | 510,000 | -0.85(-1.54%) |
Sep 03, 2015 | 55.17 | 55.86 | 54.88 | 55.13 | 632,955 | +0.03(+0.05%) |
Sep 02, 2015 | 54.49 | 55.13 | 53.57 | 55.10 | 807,357 | +1.16(+2.15%) |
Sep 01, 2015 | 55.62 | 56.44 | 53.85 | 53.94 | 928,799 | -2.66(-4.70%) |
Aug 31, 2015 | 57.07 | 57.84 | 56.55 | 56.60 | 595,617 | -0.67(-1.17%) |
Aug 28, 2015 | 57.02 | 57.36 | 56.36 | 57.27 | 375,046 | +0.45(+0.79%) |
Aug 27, 2015 | 56.83 | 57.49 | 55.82 | 56.82 | 426,793 | +0.87(+1.55%) |
Aug 26, 2015 | 55.53 | 56.22 | 54.71 | 55.95 | 914,199 | +1.72(+3.17%) |
Aug 25, 2015 | 56.38 | 56.47 | 54.15 | 54.23 | 774,935 | -0.32(-0.59%) |
Aug 24, 2015 | 53.39 | 56.41 | 52.01 | 54.55 | 874,233 | -1.90(-3.37%) |
Aug 21, 2015 | 57.64 | 57.99 | 56.39 | 56.45 | 669,767 | -1.57(-2.71%) |
Aug 20, 2015 | 59.50 | 59.50 | 57.96 | 58.02 | 538,945 | -1.71(-2.86%) |
Aug 19, 2015 | 60.07 | 60.43 | 59.44 | 59.73 | 726,235 | -0.79(-1.31%) |
Aug 18, 2015 | 60.81 | 61.32 | 60.32 | 60.52 | 385,344 | -0.36(-0.59%) |
Aug 17, 2015 | 60.48 | 60.99 | 60.05 | 60.88 | 701,078 | +0.31(+0.51%) |
Aug 14, 2015 | 60.00 | 60.67 | 59.68 | 60.57 | 341,485 | +0.37(+0.61%) |
Aug 13, 2015 | 60.63 | 61.27 | 60.14 | 60.20 | 509,828 | -0.63(-1.04%) |
Aug 12, 2015 | 60.33 | 60.95 | 59.67 | 60.83 | 431,317 | -0.32(-0.52%) |
Aug 11, 2015 | 61.13 | 61.78 | 60.77 | 61.15 | 491,871 | -0.55(-0.89%) |
Aug 10, 2015 | 61.05 | 61.97 | 61.05 | 61.70 | 486,925 | +0.97(+1.60%) |
Aug 07, 2015 | 60.94 | 61.21 | 60.16 | 60.73 | 530,004 | -0.21(-0.34%) |
Aug 06, 2015 | 61.95 | 62.04 | 60.55 | 60.94 | 391,119 | -1.13(-1.82%) |
Aug 05, 2015 | 61.87 | 62.60 | 61.50 | 62.07 | 511,629 | +0.63(+1.03%) |
Aug 04, 2015 | 62.33 | 62.83 | 61.39 | 61.44 | 695,568 | -1.17(-1.87%) |
Aug 03, 2015 | 62.48 | 63.06 | 61.50 | 62.61 | 820,235 | -0.09(-0.14%) |
Jul 31, 2015 | 62.59 | 63.53 | 62.08 | 62.70 | 628,850 | +0.34(+0.55%) |
Jul 30, 2015 | 62.80 | 62.93 | 62.14 | 62.36 | 663,849 | -0.24(-0.38%) |
Jul 29, 2015 | 61.48 | 62.70 | 60.73 | 62.60 | 1,435,632 | +1.40(+2.29%) |
Jul 28, 2015 | 61.20 | 61.60 | 60.18 | 61.20 | 1,102,348 | +0.22(+0.36%) |
Jul 27, 2015 | 59.59 | 60.98 | 58.86 | 60.98 | 1,459,695 | +0.58(+0.96%) |
Jul 24, 2015 | 63.50 | 64.60 | 60.05 | 60.40 | 3,805,854 | -5.19(-7.91%) |
Jul 23, 2015 | 65.74 | 66.53 | 65.17 | 65.59 | 1,484,213 | +0.36(+0.55%) |
Jul 22, 2015 | 64.83 | 65.53 | 64.73 | 65.23 | 728,264 | +0.07(+0.11%) |
Jul 21, 2015 | 66.45 | 66.45 | 64.74 | 65.16 | 848,862 | -0.88(-1.33%) |
Jul 20, 2015 | 65.08 | 66.45 | 64.95 | 66.04 | 647,043 | +1.11(+1.71%) |
Jul 17, 2015 | 65.46 | 65.62 | 64.72 | 64.93 | 607,838 | -0.44(-0.67%) |
Jul 16, 2015 | 65.05 | 65.58 | 64.71 | 65.37 | 561,879 | +0.74(+1.14%) |
Jul 15, 2015 | 64.50 | 65.04 | 63.97 | 64.63 | 812,232 | +0.32(+0.50%) |
Jul 14, 2015 | 63.53 | 64.51 | 63.53 | 64.31 | 424,477 | +0.70(+1.10%) |
Jul 13, 2015 | 63.26 | 63.82 | 62.68 | 63.61 | 471,395 | +0.67(+1.06%) |
Jul 10, 2015 | 62.84 | 63.15 | 62.26 | 62.94 | 573,297 | +0.74(+1.19%) |
Jul 09, 2015 | 63.36 | 63.37 | 62.01 | 62.20 | 568,129 | -0.54(-0.86%) |
Jul 08, 2015 | 63.24 | 63.71 | 62.10 | 62.74 | 747,802 | -0.76(-1.20%) |
Jul 07, 2015 | 62.79 | 63.66 | 61.78 | 63.50 | 640,867 | +1.00(+1.60%) |
Jul 06, 2015 | 62.72 | 64.18 | 62.29 | 62.50 | 2,088,995 | -0.79(-1.25%) |
Jul 02, 2015 | 63.37 | 63.29 | 63.29 | 63.29 | 1,005,900 | +0.07(+0.11%) |
Jul 01, 2015 | 63.18 | 63.75 | 62.62 | 63.22 | 785,957 | +0.51(+0.81%) |
Jun 30, 2015 | 62.34 | 63.11 | 61.65 | 62.71 | 843,671 | +1.06(+1.72%) |
Jun 29, 2015 | 62.26 | 62.74 | 61.53 | 61.65 | 863,361 | -0.98(-1.56%) |
Jun 26, 2015 | 61.88 | 62.66 | 61.69 | 62.63 | 734,972 | +1.06(+1.72%) |
Jun 25, 2015 | 61.25 | 62.17 | 61.17 | 61.57 | 790,830 | +0.45(+0.74%) |
Jun 24, 2015 | 63.00 | 63.17 | 60.93 | 61.12 | 959,260 | -1.86(-2.95%) |
Jun 23, 2015 | 63.31 | 63.60 | 62.52 | 62.98 | 664,480 | -0.33(-0.52%) |
Jun 22, 2015 | 63.71 | 63.71 | 62.80 | 63.31 | 497,408 | +0.07(+0.11%) |
Jun 19, 2015 | 62.40 | 63.48 | 62.21 | 63.24 | 991,425 | +1.09(+1.75%) |
Jun 18, 2015 | 62.29 | 63.48 | 62.00 | 62.15 | 784,059 | -0.14(-0.22%) |
Jun 17, 2015 | 64.54 | 64.99 | 59.56 | 62.29 | 3,297,182 | -2.00(-3.11%) |
Jun 16, 2015 | 63.04 | 64.31 | 62.75 | 64.29 | 668,642 | +1.07(+1.69%) |
Jun 15, 2015 | 62.66 | 63.40 | 61.76 | 63.22 | 643,627 | +0.20(+0.32%) |
Jun 12, 2015 | 62.83 | 63.37 | 62.39 | 63.02 | 678,697 | +0.06(+0.10%) |
Jun 11, 2015 | 62.59 | 63.05 | 62.20 | 62.96 | 406,645 | +0.44(+0.70%) |
Jun 10, 2015 | 61.92 | 62.65 | 61.04 | 62.52 | 286,864 | +0.94(+1.53%) |
Jun 09, 2015 | 62.11 | 62.11 | 61.32 | 61.58 | 251,557 | -0.41(-0.66%) |
Jun 08, 2015 | 63.05 | 63.23 | 61.73 | 61.99 | 344,862 | -0.92(-1.46%) |
Jun 05, 2015 | 62.73 | 62.98 | 61.81 | 62.91 | 478,400 | +0.12(+0.19%) |
Jun 04, 2015 | 63.11 | 63.36 | 62.39 | 62.79 | 1,308,752 | -0.61(-0.96%) |
Jun 03, 2015 | 62.75 | 63.93 | 62.50 | 63.40 | 1,235,048 | +1.03(+1.65%) |
Jun 02, 2015 | 61.39 | 62.41 | 61.10 | 62.37 | 792,758 | +0.63(+1.02%) |
Jun 01, 2015 | 61.08 | 62.72 | 61.08 | 61.74 | 844,212 | +1.07(+1.76%) |
May 29, 2015 | 61.34 | 61.42 | 60.42 | 60.67 | 644,290 | -0.51(-0.83%) |
May 28, 2015 | 59.50 | 61.33 | 59.31 | 61.18 | 1,060,084 | +1.48(+2.48%) |
May 27, 2015 | 59.21 | 59.78 | 58.90 | 59.70 | 327,724 | +0.43(+0.73%) |
May 26, 2015 | 59.08 | 59.64 | 58.80 | 59.27 | 459,530 | -0.02(-0.03%) |
May 22, 2015 | 59.20 | 59.29 | 59.29 | 59.29 | 320,100 | -0.09(-0.15%) |
May 21, 2015 | 59.07 | 59.69 | 58.82 | 59.38 | 418,863 | +0.16(+0.27%) |
May 20, 2015 | 59.35 | 59.79 | 59.06 | 59.22 | 336,340 | -0.02(-0.03%) |
May 19, 2015 | 59.86 | 60.01 | 59.06 | 59.24 | 566,157 | -0.62(-1.04%) |
May 18, 2015 | 59.25 | 60.00 | 59.06 | 59.86 | 490,636 | +0.58(+0.98%) |
May 15, 2015 | 59.31 | 59.58 | 59.11 | 59.28 | 279,623 | -0.03(-0.05%) |
May 14, 2015 | 59.02 | 59.69 | 58.55 | 59.31 | 439,910 | +0.56(+0.95%) |
May 13, 2015 | 58.86 | 59.12 | 58.30 | 58.75 | 525,316 | +0.11(+0.19%) |
May 12, 2015 | 59.13 | 59.13 | 57.89 | 58.64 | 490,082 | -0.71(-1.20%) |
May 11, 2015 | 59.49 | 59.91 | 59.23 | 59.35 | 351,410 | -0.36(-0.60%) |
May 08, 2015 | 59.42 | 60.40 | 59.23 | 59.71 | 468,699 | +0.84(+1.43%) |
May 07, 2015 | 58.66 | 59.35 | 58.66 | 58.87 | 483,357 | -0.04(-0.07%) |
May 06, 2015 | 59.48 | 59.58 | 58.64 | 58.91 | 721,020 | -0.60(-1.01%) |
May 05, 2015 | 60.37 | 60.45 | 58.77 | 59.51 | 860,470 | -0.84(-1.39%) |
May 04, 2015 | 59.34 | 60.61 | 59.11 | 60.35 | 652,323 | +1.17(+1.98%) |
May 01, 2015 | 58.74 | 59.76 | 58.55 | 59.18 | 1,084,477 | +0.34(+0.58%) |
Apr 30, 2015 | 59.60 | 60.13 | 58.76 | 58.84 | 1,239,182 | -1.34(-2.23%) |
Apr 29, 2015 | 59.32 | 60.74 | 59.06 | 60.18 | 1,431,939 | +0.73(+1.23%) |
Apr 28, 2015 | 58.44 | 59.56 | 57.72 | 59.45 | 1,110,250 | +0.86(+1.47%) |
Apr 27, 2015 | 59.18 | 59.89 | 58.37 | 58.59 | 1,177,210 | -0.59(-1.00%) |
Apr 24, 2015 | 60.93 | 61.24 | 58.88 | 59.18 | 3,776,279 | +3.17(+5.66%) |
Apr 23, 2015 | 55.90 | 56.73 | 55.50 | 56.01 | 1,417,891 | +0.07(+0.13%) |
Apr 22, 2015 | 56.18 | 56.26 | 55.41 | 55.94 | 955,165 | -0.21(-0.37%) |
Apr 21, 2015 | 58.09 | 58.09 | 55.99 | 56.15 | 1,637,495 | +1.95(+3.59%) |
Apr 20, 2015 | 53.57 | 54.27 | 53.37 | 54.20 | 597,900 | +0.83(+1.56%) |
Apr 17, 2015 | 52.43 | 53.44 | 52.29 | 53.38 | 762,616 | +0.60(+1.15%) |
Apr 16, 2015 | 52.90 | 53.26 | 52.29 | 52.77 | 602,835 | -0.09(-0.17%) |
Apr 15, 2015 | 53.30 | 53.57 | 52.75 | 52.86 | 721,741 | -0.29(-0.55%) |
Apr 14, 2015 | 53.86 | 54.34 | 53.01 | 53.15 | 457,910 | -0.67(-1.24%) |
Apr 13, 2015 | 54.30 | 54.86 | 53.80 | 53.82 | 828,215 | -0.47(-0.87%) |
Apr 10, 2015 | 53.00 | 54.68 | 52.95 | 54.29 | 1,917,238 | +1.57(+2.98%) |
Apr 09, 2015 | 52.63 | 53.00 | 52.27 | 52.72 | 921,296 | +0.00(+0.00%) |
Apr 08, 2015 | 52.71 | 53.16 | 51.65 | 52.72 | 2,163,556 | +0.17(+0.32%) |
Apr 07, 2015 | 53.35 | 53.74 | 52.50 | 52.55 | 986,171 | -0.52(-0.98%) |
Apr 06, 2015 | 52.62 | 53.41 | 52.26 | 53.07 | 924,500 | +0.32(+0.61%) |
Apr 02, 2015 | 52.29 | 52.75 | 52.75 | 52.75 | 1,095,800 | +0.30(+0.57%) |
Apr 01, 2015 | 53.67 | 53.87 | 52.28 | 52.45 | 1,177,808 | -1.33(-2.48%) |
Mar 31, 2015 | 54.48 | 54.95 | 53.74 | 53.78 | 834,898 | -0.81(-1.48%) |
Mar 30, 2015 | 54.40 | 55.02 | 53.98 | 54.59 | 844,457 | +0.55(+1.03%) |
Mar 27, 2015 | 54.19 | 54.63 | 52.14 | 54.04 | 1,696,201 | -0.54(-0.99%) |
Mar 26, 2015 | 54.40 | 54.92 | 53.15 | 54.58 | 775,792 | -0.11(-0.20%) |
Mar 25, 2015 | 55.42 | 56.13 | 54.65 | 54.69 | 681,619 | -0.79(-1.42%) |
Mar 24, 2015 | 56.44 | 56.61 | 55.36 | 55.48 | 669,275 | -0.85(-1.51%) |
Mar 23, 2015 | 57.09 | 57.16 | 56.30 | 56.33 | 617,885 | -0.85(-1.49%) |
Mar 20, 2015 | 58.52 | 58.52 | 56.78 | 57.18 | 1,688,688 | -1.14(-1.95%) |
Mar 19, 2015 | 56.30 | 58.39 | 56.19 | 58.32 | 741,012 | +1.94(+3.44%) |
Mar 18, 2015 | 56.12 | 56.71 | 55.71 | 56.38 | 699,703 | +0.19(+0.34%) |
Mar 17, 2015 | 56.00 | 56.42 | 55.40 | 56.19 | 1,041,037 | -0.15(-0.27%) |
Mar 16, 2015 | 56.11 | 56.67 | 55.91 | 56.34 | 813,528 | +0.36(+0.64%) |
Mar 13, 2015 | 56.98 | 57.22 | 55.40 | 55.98 | 621,653 | -1.01(-1.77%) |
Mar 12, 2015 | 57.00 | 57.21 | 56.34 | 56.99 | 519,356 | +0.06(+0.11%) |
Mar 11, 2015 | 56.84 | 57.68 | 56.52 | 56.93 | 625,494 | +0.07(+0.12%) |
Mar 10, 2015 | 56.44 | 57.42 | 56.36 | 56.86 | 833,705 | +0.37(+0.65%) |
Mar 09, 2015 | 57.03 | 57.29 | 56.23 | 56.49 | 615,491 | -0.60(-1.05%) |
Mar 06, 2015 | 57.77 | 58.16 | 56.76 | 57.09 | 576,324 | -0.80(-1.38%) |
Mar 05, 2015 | 57.15 | 58.13 | 56.93 | 57.89 | 453,254 | +0.74(+1.29%) |
Mar 04, 2015 | 57.00 | 57.32 | 56.60 | 57.15 | 456,673 | +0.18(+0.32%) |
Mar 03, 2015 | 57.75 | 57.87 | 56.78 | 56.97 | 442,532 | -0.79(-1.37%) |
Mar 02, 2015 | 57.96 | 58.15 | 57.16 | 57.76 | 430,144 | +0.41(+0.71%) |
Feb 27, 2015 | 56.34 | 57.53 | 55.86 | 57.35 | 592,072 | +0.92(+1.63%) |
Feb 26, 2015 | 55.72 | 56.64 | 55.63 | 56.43 | 877,168 | +0.27(+0.48%) |
Feb 25, 2015 | 56.78 | 57.14 | 55.99 | 56.16 | 493,761 | -0.40(-0.71%) |
Feb 24, 2015 | 56.55 | 56.82 | 56.18 | 56.56 | 560,995 | +0.03(+0.04%) |
Feb 23, 2015 | 56.37 | 56.77 | 56.08 | 56.53 | 649,967 | -0.28(-0.48%) |
Feb 20, 2015 | 56.85 | 57.25 | 56.40 | 56.81 | 569,113 | +0.00(+0.00%) |
Feb 19, 2015 | 56.57 | 57.09 | 56.09 | 56.81 | 657,628 | +0.27(+0.48%) |
Feb 18, 2015 | 57.65 | 57.66 | 55.85 | 56.54 | 1,021,890 | -1.09(-1.89%) |
Feb 17, 2015 | 56.90 | 58.16 | 56.40 | 57.63 | 776,046 | +0.73(+1.28%) |
Feb 13, 2015 | 57.05 | 56.90 | 56.90 | 56.90 | 704,500 | -0.34(-0.59%) |
Feb 12, 2015 | 56.36 | 57.36 | 55.82 | 57.24 | 814,241 | +1.44(+2.58%) |
Feb 11, 2015 | 55.70 | 56.15 | 55.26 | 55.80 | 630,571 | +0.06(+0.11%) |
Feb 10, 2015 | 54.65 | 55.80 | 54.29 | 55.74 | 794,671 | +0.72(+1.31%) |
Feb 09, 2015 | 54.23 | 55.08 | 54.01 | 55.02 | 742,765 | +0.39(+0.71%) |
Feb 06, 2015 | 54.96 | 55.49 | 54.34 | 54.63 | 493,502 | -0.37(-0.67%) |
Feb 05, 2015 | 54.64 | 55.30 | 54.25 | 55.00 | 717,062 | +0.70(+1.29%) |
Feb 04, 2015 | 54.26 | 55.07 | 53.99 | 54.30 | 808,639 | -0.38(-0.69%) |
Feb 03, 2015 | 55.22 | 55.98 | 54.05 | 54.68 | 1,220,826 | -0.50(-0.91%) |