Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 36.82 | 39.35 | 36.45 | 38.95 | 1,196,536 | +1.88(+5.07%) |
Jan 28, 2016 | 38.17 | 38.79 | 35.48 | 37.07 | 597,058 | -0.59(-1.57%) |
Jan 27, 2016 | 38.38 | 40.00 | 37.09 | 37.66 | 1,163,998 | -0.85(-2.21%) |
Jan 26, 2016 | 41.33 | 41.50 | 37.50 | 38.51 | 980,928 | -2.46(-6.00%) |
Jan 25, 2016 | 40.91 | 43.08 | 40.24 | 40.97 | 555,518 | -0.60(-1.44%) |
Jan 22, 2016 | 41.19 | 42.15 | 39.74 | 41.57 | 603,951 | +1.47(+3.67%) |
Jan 21, 2016 | 43.96 | 43.96 | 40.00 | 40.10 | 579,524 | -2.99(-6.94%) |
Jan 20, 2016 | 42.42 | 44.63 | 39.37 | 43.09 | 682,644 | -0.26(-0.60%) |
Jan 19, 2016 | 46.53 | 46.89 | 41.62 | 43.35 | 961,468 | -2.47(-5.39%) |
Jan 15, 2016 | 45.01 | 45.82 | 45.82 | 45.82 | 818,000 | -0.69(-1.48%) |
Jan 14, 2016 | 46.12 | 47.55 | 42.26 | 46.51 | 913,866 | +0.39(+0.85%) |
Jan 13, 2016 | 51.78 | 52.33 | 45.97 | 46.12 | 596,537 | -5.44(-10.55%) |
Jan 12, 2016 | 49.28 | 53.98 | 48.58 | 51.56 | 979,155 | +3.13(+6.46%) |
Jan 11, 2016 | 54.35 | 54.97 | 47.62 | 48.43 | 672,089 | -5.44(-10.10%) |
Jan 08, 2016 | 56.26 | 56.98 | 52.88 | 53.87 | 653,825 | -2.39(-4.25%) |
Jan 07, 2016 | 53.00 | 57.31 | 52.39 | 56.26 | 1,759,733 | +1.65(+3.02%) |
Jan 06, 2016 | 56.86 | 56.86 | 52.72 | 54.61 | 665,330 | -4.38(-7.42%) |
Jan 05, 2016 | 62.46 | 64.43 | 58.34 | 58.99 | 394,353 | -3.23(-5.19%) |
Jan 04, 2016 | 66.92 | 67.32 | 61.60 | 62.22 | 440,753 | -5.89(-8.65%) |
Dec 31, 2015 | 69.29 | 68.11 | 68.11 | 68.11 | 217,900 | -1.67(-2.39%) |
Dec 30, 2015 | 70.90 | 71.74 | 69.50 | 69.78 | 144,760 | -1.46(-2.05%) |
Dec 29, 2015 | 69.54 | 71.91 | 68.00 | 71.24 | 250,895 | +2.41(+3.50%) |
Dec 28, 2015 | 69.50 | 70.13 | 67.69 | 68.83 | 217,693 | -1.16(-1.66%) |
Dec 24, 2015 | 70.44 | 69.99 | 69.99 | 69.99 | 127,100 | -0.52(-0.74%) |
Dec 23, 2015 | 70.72 | 72.05 | 69.90 | 70.51 | 200,184 | +0.34(+0.48%) |
Dec 22, 2015 | 71.26 | 72.31 | 67.68 | 70.17 | 213,526 | -0.93(-1.31%) |
Dec 21, 2015 | 71.41 | 71.95 | 69.74 | 71.10 | 247,777 | +0.07(+0.10%) |
Dec 18, 2015 | 67.37 | 72.98 | 66.67 | 71.03 | 1,017,264 | +3.60(+5.34%) |
Dec 17, 2015 | 72.71 | 73.47 | 67.11 | 67.43 | 531,976 | -4.40(-6.13%) |
Dec 16, 2015 | 69.86 | 71.98 | 68.10 | 71.83 | 306,947 | +3.37(+4.92%) |
Dec 15, 2015 | 68.23 | 69.32 | 67.09 | 68.46 | 283,610 | +1.10(+1.63%) |
Dec 14, 2015 | 66.69 | 68.82 | 66.17 | 67.36 | 213,942 | +0.74(+1.11%) |
Dec 11, 2015 | 67.04 | 69.45 | 66.20 | 66.62 | 267,396 | -1.88(-2.74%) |
Dec 10, 2015 | 66.25 | 69.38 | 65.55 | 68.50 | 262,456 | +3.10(+4.74%) |
Dec 09, 2015 | 67.54 | 67.58 | 64.77 | 65.40 | 378,414 | -2.85(-4.18%) |
Dec 08, 2015 | 62.45 | 69.38 | 62.34 | 68.25 | 286,879 | +4.70(+7.40%) |
Dec 07, 2015 | 65.72 | 66.66 | 62.93 | 63.55 | 468,733 | -2.13(-3.24%) |
Dec 04, 2015 | 65.88 | 67.88 | 64.54 | 65.68 | 610,189 | +0.34(+0.52%) |
Dec 03, 2015 | 69.03 | 69.73 | 63.55 | 65.34 | 586,086 | -3.82(-5.52%) |
Dec 02, 2015 | 70.36 | 72.55 | 68.91 | 69.16 | 318,684 | -1.01(-1.44%) |
Dec 01, 2015 | 71.06 | 71.26 | 67.53 | 70.17 | 425,440 | -0.37(-0.52%) |
Nov 30, 2015 | 75.46 | 76.42 | 69.62 | 70.54 | 431,422 | -4.77(-6.33%) |
Nov 27, 2015 | 73.57 | 75.58 | 72.94 | 75.31 | 145,874 | +2.12(+2.90%) |
Nov 25, 2015 | 73.22 | 73.19 | 73.19 | 73.19 | 391,200 | -0.01(-0.01%) |
Nov 24, 2015 | 70.00 | 73.66 | 68.87 | 73.20 | 380,573 | +3.16(+4.51%) |
Nov 23, 2015 | 70.82 | 72.98 | 69.80 | 70.04 | 258,020 | -0.58(-0.82%) |
Nov 20, 2015 | 71.00 | 71.59 | 70.02 | 70.62 | 242,546 | +0.13(+0.18%) |
Nov 19, 2015 | 69.95 | 74.20 | 69.50 | 70.49 | 471,154 | +1.46(+2.12%) |
Nov 18, 2015 | 65.36 | 69.49 | 65.36 | 69.03 | 375,497 | +3.93(+6.04%) |
Nov 17, 2015 | 67.58 | 69.87 | 64.19 | 65.10 | 325,607 | -2.19(-3.25%) |
Nov 16, 2015 | 66.00 | 67.60 | 64.65 | 67.29 | 407,789 | +1.03(+1.55%) |
Nov 13, 2015 | 59.16 | 66.87 | 58.48 | 66.26 | 613,303 | +6.69(+11.23%) |
Nov 12, 2015 | 59.21 | 61.13 | 58.55 | 59.57 | 254,561 | -0.23(-0.38%) |
Nov 11, 2015 | 59.22 | 61.77 | 58.00 | 59.80 | 224,107 | +0.87(+1.48%) |
Nov 10, 2015 | 61.28 | 61.28 | 56.00 | 58.93 | 367,211 | -2.19(-3.58%) |
Nov 09, 2015 | 60.58 | 62.04 | 58.27 | 61.12 | 203,128 | -0.46(-0.75%) |
Nov 06, 2015 | 59.05 | 61.98 | 57.83 | 61.58 | 255,384 | +2.31(+3.90%) |
Nov 05, 2015 | 58.88 | 60.00 | 58.13 | 59.27 | 171,277 | -0.26(-0.44%) |
Nov 04, 2015 | 57.34 | 59.99 | 56.53 | 59.53 | 306,927 | +2.39(+4.18%) |
Nov 03, 2015 | 54.11 | 58.80 | 51.16 | 57.14 | 388,043 | +2.09(+3.80%) |
Nov 02, 2015 | 52.10 | 55.19 | 51.58 | 55.05 | 350,432 | +3.54(+6.87%) |
Oct 30, 2015 | 52.00 | 52.86 | 50.75 | 51.51 | 216,788 | -0.94(-1.79%) |
Oct 29, 2015 | 54.30 | 56.00 | 52.16 | 52.45 | 245,805 | -1.86(-3.42%) |
Oct 28, 2015 | 51.94 | 54.38 | 50.10 | 54.31 | 271,689 | +2.36(+4.54%) |
Oct 27, 2015 | 50.04 | 52.50 | 49.55 | 51.95 | 213,669 | +1.84(+3.67%) |
Oct 26, 2015 | 49.24 | 51.78 | 48.54 | 50.11 | 339,841 | +0.79(+1.60%) |
Oct 23, 2015 | 47.92 | 50.00 | 47.53 | 49.32 | 265,793 | +2.22(+4.71%) |
Oct 22, 2015 | 47.45 | 48.53 | 45.09 | 47.10 | 217,244 | -0.13(-0.28%) |
Oct 21, 2015 | 47.20 | 48.29 | 44.92 | 47.23 | 223,664 | +0.39(+0.83%) |
Oct 20, 2015 | 49.09 | 49.43 | 46.52 | 46.84 | 448,483 | -2.18(-4.45%) |
Oct 19, 2015 | 48.19 | 50.55 | 47.06 | 49.02 | 231,246 | +0.95(+1.98%) |
Oct 16, 2015 | 48.93 | 49.05 | 46.65 | 48.07 | 389,628 | -0.82(-1.68%) |
Oct 15, 2015 | 43.82 | 49.01 | 42.95 | 48.89 | 331,406 | +4.78(+10.84%) |
Oct 14, 2015 | 43.62 | 45.24 | 42.56 | 44.11 | 217,208 | +0.80(+1.85%) |
Oct 13, 2015 | 44.97 | 46.87 | 43.18 | 43.31 | 194,173 | -1.91(-4.22%) |
Oct 12, 2015 | 45.12 | 45.87 | 43.87 | 45.22 | 197,631 | +0.53(+1.19%) |
Oct 09, 2015 | 43.47 | 45.24 | 42.41 | 44.69 | 252,283 | +1.29(+2.97%) |
Oct 08, 2015 | 44.63 | 45.25 | 40.47 | 43.40 | 313,979 | -1.56(-3.47%) |
Oct 07, 2015 | 44.60 | 44.98 | 42.47 | 44.96 | 329,513 | +0.50(+1.12%) |
Oct 06, 2015 | 46.80 | 47.23 | 42.29 | 44.46 | 254,618 | -2.54(-5.40%) |
Oct 05, 2015 | 50.13 | 50.50 | 45.93 | 47.00 | 395,403 | -2.54(-5.13%) |
Oct 02, 2015 | 44.38 | 49.92 | 43.78 | 49.54 | 370,709 | +4.15(+9.14%) |
Oct 01, 2015 | 45.22 | 45.75 | 42.58 | 45.39 | 454,211 | +0.05(+0.11%) |
Sep 30, 2015 | 44.59 | 46.21 | 42.94 | 45.34 | 523,182 | +1.91(+4.40%) |
Sep 29, 2015 | 44.32 | 46.44 | 42.20 | 43.43 | 651,590 | -0.89(-2.01%) |
Sep 28, 2015 | 50.94 | 51.74 | 43.34 | 44.32 | 607,842 | -6.80(-13.30%) |
Sep 25, 2015 | 57.86 | 57.95 | 50.44 | 51.12 | 437,649 | -5.84(-10.25%) |
Sep 24, 2015 | 55.94 | 59.00 | 54.84 | 56.96 | 345,463 | +0.65(+1.15%) |
Sep 23, 2015 | 56.10 | 58.43 | 54.80 | 56.31 | 215,136 | +0.00(+0.00%) |
Sep 22, 2015 | 57.95 | 58.57 | 54.59 | 56.31 | 406,105 | -2.64(-4.48%) |
Sep 21, 2015 | 65.40 | 65.40 | 58.30 | 58.95 | 444,383 | -5.53(-8.58%) |
Sep 18, 2015 | 61.91 | 64.57 | 61.91 | 64.48 | 607,456 | +1.44(+2.28%) |
Sep 17, 2015 | 60.06 | 63.75 | 59.40 | 63.04 | 296,860 | +2.67(+4.42%) |
Sep 16, 2015 | 60.05 | 61.43 | 58.35 | 60.37 | 223,354 | +0.45(+0.75%) |
Sep 15, 2015 | 59.36 | 60.44 | 58.66 | 59.92 | 132,088 | +0.68(+1.15%) |
Sep 14, 2015 | 60.02 | 60.94 | 57.95 | 59.24 | 178,047 | -0.73(-1.22%) |
Sep 11, 2015 | 57.52 | 60.00 | 56.86 | 59.97 | 265,092 | +2.34(+4.06%) |
Sep 10, 2015 | 54.50 | 58.20 | 54.15 | 57.63 | 285,817 | +2.84(+5.18%) |
Sep 09, 2015 | 57.32 | 57.35 | 54.57 | 54.79 | 266,812 | -1.62(-2.87%) |
Sep 08, 2015 | 54.59 | 56.62 | 53.57 | 56.41 | 253,704 | +2.78(+5.18%) |
Sep 04, 2015 | 52.03 | 53.63 | 53.63 | 53.63 | 236,400 | +0.93(+1.76%) |
Sep 03, 2015 | 56.51 | 57.25 | 52.35 | 52.70 | 280,399 | -3.69(-6.54%) |
Sep 02, 2015 | 55.37 | 56.95 | 53.36 | 56.39 | 365,571 | +2.01(+3.70%) |
Sep 01, 2015 | 56.16 | 56.53 | 52.92 | 54.38 | 439,185 | -3.15(-5.48%) |
Aug 31, 2015 | 58.53 | 60.43 | 57.09 | 57.53 | 309,835 | -1.99(-3.34%) |
Aug 28, 2015 | 58.99 | 60.56 | 57.99 | 59.52 | 249,622 | -0.09(-0.15%) |
Aug 27, 2015 | 57.08 | 60.39 | 56.70 | 59.61 | 546,583 | +2.79(+4.91%) |
Aug 26, 2015 | 53.72 | 56.91 | 52.23 | 56.82 | 427,621 | +4.23(+8.04%) |
Aug 25, 2015 | 51.92 | 54.76 | 50.15 | 52.59 | 513,487 | +3.41(+6.93%) |
Aug 24, 2015 | 51.15 | 54.46 | 48.85 | 49.18 | 611,063 | -6.36(-11.45%) |
Aug 21, 2015 | 53.84 | 58.00 | 53.09 | 55.54 | 453,943 | +0.04(+0.07%) |
Aug 20, 2015 | 57.77 | 58.40 | 55.18 | 55.50 | 482,936 | -3.02(-5.16%) |
Aug 19, 2015 | 59.82 | 60.54 | 58.10 | 58.52 | 282,187 | -1.96(-3.24%) |
Aug 18, 2015 | 62.39 | 63.00 | 60.42 | 60.48 | 347,849 | -1.57(-2.53%) |
Aug 17, 2015 | 60.57 | 62.47 | 58.95 | 62.05 | 300,993 | +1.14(+1.87%) |
Aug 14, 2015 | 60.81 | 62.17 | 60.16 | 60.91 | 275,791 | -0.23(-0.38%) |
Aug 13, 2015 | 63.03 | 64.28 | 60.96 | 61.14 | 219,564 | -1.54(-2.46%) |
Aug 12, 2015 | 62.38 | 64.29 | 58.33 | 62.68 | 420,275 | -0.84(-1.32%) |
Aug 11, 2015 | 61.66 | 64.05 | 61.14 | 63.52 | 379,055 | +1.13(+1.81%) |
Aug 10, 2015 | 65.22 | 66.66 | 62.02 | 62.39 | 534,861 | -2.53(-3.90%) |
Aug 07, 2015 | 64.12 | 65.19 | 61.29 | 64.92 | 360,062 | +0.23(+0.36%) |
Aug 06, 2015 | 67.63 | 68.00 | 63.29 | 64.69 | 500,931 | -2.20(-3.29%) |
Aug 05, 2015 | 66.32 | 68.95 | 56.22 | 66.89 | 1,341,166 | -1.44(-2.11%) |
Aug 04, 2015 | 67.28 | 69.37 | 66.23 | 68.33 | 394,577 | +0.69(+1.02%) |
Aug 03, 2015 | 66.50 | 70.52 | 66.03 | 67.64 | 341,474 | +1.67(+2.53%) |
Jul 31, 2015 | 66.92 | 68.16 | 65.23 | 65.97 | 256,969 | -0.73(-1.09%) |
Jul 30, 2015 | 67.05 | 68.24 | 63.85 | 66.70 | 266,630 | -0.15(-0.22%) |
Jul 29, 2015 | 68.80 | 69.75 | 66.04 | 66.85 | 358,696 | -1.85(-2.69%) |
Jul 28, 2015 | 63.46 | 69.88 | 62.75 | 68.70 | 535,899 | +5.93(+9.45%) |
Jul 27, 2015 | 63.70 | 64.88 | 61.47 | 62.77 | 423,832 | -1.33(-2.07%) |
Jul 24, 2015 | 66.41 | 67.99 | 63.75 | 64.10 | 345,102 | -2.70(-4.04%) |
Jul 23, 2015 | 67.88 | 68.89 | 65.87 | 66.80 | 431,952 | -0.50(-0.74%) |
Jul 22, 2015 | 61.08 | 68.00 | 60.03 | 67.30 | 644,823 | +6.22(+10.18%) |
Jul 21, 2015 | 62.33 | 62.96 | 59.00 | 61.08 | 641,286 | -1.75(-2.79%) |
Jul 20, 2015 | 60.02 | 63.09 | 59.17 | 62.83 | 573,143 | +3.11(+5.21%) |
Jul 17, 2015 | 58.80 | 59.99 | 57.09 | 59.72 | 369,892 | +1.20(+2.05%) |
Jul 16, 2015 | 55.74 | 59.29 | 53.83 | 58.52 | 564,219 | +3.06(+5.52%) |
Jul 15, 2015 | 56.05 | 58.49 | 55.00 | 55.46 | 664,048 | +0.04(+0.07%) |
Jul 14, 2015 | 53.49 | 56.37 | 53.49 | 55.42 | 617,981 | +2.26(+4.25%) |
Jul 13, 2015 | 51.77 | 54.42 | 51.77 | 53.16 | 445,714 | +1.46(+2.82%) |
Jul 10, 2015 | 51.38 | 52.25 | 50.59 | 51.70 | 297,846 | +0.78(+1.53%) |
Jul 09, 2015 | 50.03 | 51.44 | 49.79 | 50.92 | 221,305 | +1.54(+3.12%) |
Jul 08, 2015 | 50.54 | 50.68 | 48.38 | 49.38 | 287,604 | -1.68(-3.29%) |
Jul 07, 2015 | 51.46 | 52.10 | 49.43 | 51.06 | 247,346 | -0.53(-1.03%) |
Jul 06, 2015 | 50.02 | 52.25 | 49.18 | 51.59 | 325,003 | +1.13(+2.24%) |
Jul 02, 2015 | 51.21 | 50.46 | 50.46 | 50.46 | 186,200 | -0.31(-0.61%) |
Jul 01, 2015 | 52.96 | 53.84 | 50.41 | 50.77 | 663,227 | -1.90(-3.61%) |
Jun 30, 2015 | 50.12 | 52.83 | 50.01 | 52.67 | 396,596 | +3.07(+6.19%) |
Jun 29, 2015 | 50.71 | 51.99 | 50.00 | 49.60 | 273,359 | -1.68(-3.28%) |
Jun 26, 2015 | 53.02 | 53.73 | 50.47 | 51.28 | 1,255,198 | -1.48(-2.81%) |
Jun 25, 2015 | 52.52 | 54.02 | 50.64 | 52.76 | 446,702 | +1.23(+2.39%) |
Jun 24, 2015 | 53.80 | 54.42 | 51.07 | 51.53 | 444,912 | -2.26(-4.20%) |
Jun 23, 2015 | 54.96 | 55.27 | 52.52 | 53.79 | 561,941 | -1.16(-2.11%) |
Jun 22, 2015 | 51.92 | 55.97 | 51.65 | 54.95 | 662,199 | +3.34(+6.47%) |
Jun 19, 2015 | 50.90 | 51.72 | 49.59 | 51.61 | 814,688 | +0.87(+1.71%) |
Jun 18, 2015 | 51.78 | 52.75 | 50.36 | 50.74 | 556,708 | -0.30(-0.59%) |
Jun 17, 2015 | 47.81 | 52.98 | 47.81 | 51.04 | 1,074,572 | +4.39(+9.41%) |
Jun 16, 2015 | 47.37 | 48.88 | 46.49 | 46.65 | 354,226 | -0.70(-1.48%) |
Jun 15, 2015 | 44.77 | 47.79 | 44.20 | 47.35 | 448,454 | +2.20(+4.87%) |
Jun 12, 2015 | 46.05 | 46.09 | 44.97 | 45.15 | 220,034 | -1.20(-2.59%) |
Jun 11, 2015 | 44.46 | 46.43 | 44.29 | 46.35 | 389,346 | +1.88(+4.23%) |
Jun 10, 2015 | 45.00 | 45.68 | 43.78 | 44.47 | 321,021 | -0.67(-1.48%) |
Jun 09, 2015 | 46.11 | 46.22 | 43.66 | 45.14 | 376,051 | -0.04(-0.09%) |
Jun 08, 2015 | 46.15 | 46.45 | 44.52 | 45.18 | 498,861 | -1.44(-3.09%) |
Jun 05, 2015 | 44.78 | 46.69 | 43.71 | 46.62 | 513,211 | +1.67(+3.72%) |
Jun 04, 2015 | 44.97 | 46.00 | 43.63 | 44.95 | 686,186 | +0.01(+0.02%) |
Jun 03, 2015 | 44.50 | 45.09 | 42.72 | 44.94 | 758,995 | +2.25(+5.27%) |
Jun 02, 2015 | 39.90 | 43.22 | 39.32 | 42.69 | 722,015 | +2.74(+6.86%) |
Jun 01, 2015 | 40.56 | 41.21 | 38.00 | 39.95 | 630,588 | +0.51(+1.29%) |
May 29, 2015 | 36.05 | 40.08 | 35.75 | 39.44 | 1,168,353 | +4.94(+14.32%) |
May 28, 2015 | 33.75 | 34.52 | 33.40 | 34.50 | 267,750 | +0.70(+2.09%) |
May 27, 2015 | 34.24 | 34.24 | 33.39 | 33.80 | 227,209 | -0.11(-0.34%) |
May 26, 2015 | 33.59 | 34.49 | 33.01 | 33.91 | 303,158 | -0.13(-0.38%) |
May 22, 2015 | 33.22 | 34.04 | 34.04 | 34.04 | 244,900 | +0.53(+1.58%) |
May 21, 2015 | 33.96 | 34.39 | 33.41 | 33.51 | 201,344 | -0.30(-0.89%) |
May 20, 2015 | 32.88 | 33.90 | 32.02 | 33.81 | 245,424 | +1.20(+3.68%) |
May 19, 2015 | 31.83 | 33.14 | 31.59 | 32.61 | 273,595 | +0.61(+1.91%) |
May 18, 2015 | 31.16 | 32.17 | 30.78 | 32.00 | 235,359 | +1.01(+3.26%) |
May 15, 2015 | 31.89 | 31.99 | 30.67 | 30.99 | 166,475 | -0.85(-2.67%) |
May 14, 2015 | 31.36 | 32.02 | 30.52 | 31.84 | 206,901 | +0.40(+1.27%) |
May 13, 2015 | 31.20 | 32.10 | 30.87 | 31.44 | 227,734 | +0.23(+0.74%) |
May 12, 2015 | 31.20 | 31.96 | 30.28 | 31.21 | 260,091 | -0.27(-0.86%) |
May 11, 2015 | 31.77 | 32.41 | 31.31 | 31.48 | 200,157 | -0.17(-0.54%) |
May 08, 2015 | 31.36 | 32.26 | 31.36 | 31.65 | 318,345 | +0.53(+1.70%) |
May 07, 2015 | 31.23 | 32.19 | 30.14 | 31.12 | 430,766 | -0.11(-0.35%) |
May 06, 2015 | 32.15 | 32.25 | 30.17 | 31.23 | 366,573 | -0.36(-1.14%) |
May 05, 2015 | 33.86 | 33.86 | 31.51 | 31.59 | 417,309 | -2.54(-7.44%) |
May 04, 2015 | 33.85 | 34.68 | 33.27 | 34.13 | 394,901 | +0.48(+1.43%) |
May 01, 2015 | 32.90 | 34.07 | 32.52 | 33.65 | 434,832 | +1.24(+3.83%) |
Apr 30, 2015 | 34.58 | 35.33 | 31.71 | 32.41 | 965,129 | -2.66(-7.58%) |
Apr 29, 2015 | 34.74 | 36.14 | 34.51 | 35.07 | 333,745 | +0.02(+0.06%) |
Apr 28, 2015 | 36.53 | 36.75 | 34.10 | 35.05 | 629,018 | -1.32(-3.63%) |
Apr 27, 2015 | 37.38 | 38.13 | 35.33 | 36.37 | 584,660 | -0.98(-2.62%) |
Apr 24, 2015 | 37.89 | 38.27 | 37.32 | 37.35 | 255,839 | -0.48(-1.27%) |
Apr 23, 2015 | 36.93 | 37.98 | 36.75 | 37.83 | 219,093 | +0.87(+2.35%) |
Apr 22, 2015 | 36.75 | 37.47 | 35.98 | 36.96 | 251,471 | +0.36(+0.98%) |
Apr 21, 2015 | 36.32 | 36.94 | 35.68 | 36.60 | 259,028 | +0.82(+2.29%) |
Apr 20, 2015 | 36.43 | 36.77 | 35.23 | 35.78 | 261,372 | -0.21(-0.58%) |
Apr 17, 2015 | 37.00 | 37.43 | 35.84 | 35.99 | 440,314 | -1.55(-4.13%) |
Apr 16, 2015 | 36.33 | 37.93 | 36.33 | 37.54 | 312,118 | +0.97(+2.65%) |
Apr 15, 2015 | 36.79 | 37.22 | 36.35 | 36.57 | 209,746 | -0.26(-0.71%) |
Apr 14, 2015 | 36.62 | 37.10 | 36.37 | 36.83 | 402,193 | +0.41(+1.13%) |
Apr 13, 2015 | 36.94 | 37.52 | 36.24 | 36.42 | 363,566 | -0.49(-1.33%) |
Apr 10, 2015 | 36.49 | 37.29 | 36.06 | 36.91 | 380,787 | +0.52(+1.43%) |
Apr 09, 2015 | 35.54 | 36.92 | 34.75 | 36.39 | 1,146,011 | +1.23(+3.50%) |
Apr 08, 2015 | 37.17 | 37.17 | 35.00 | 35.16 | 2,289,442 | -2.40(-6.39%) |
Apr 07, 2015 | 37.94 | 39.55 | 37.53 | 37.56 | 336,780 | -1.26(-3.25%) |
Apr 06, 2015 | 37.94 | 39.83 | 37.50 | 38.82 | 320,276 | +0.54(+1.41%) |
Apr 02, 2015 | 39.40 | 38.28 | 38.28 | 38.28 | 380,000 | -0.78(-2.00%) |
Apr 01, 2015 | 37.96 | 39.12 | 36.18 | 39.06 | 502,170 | +0.92(+2.41%) |
Mar 31, 2015 | 39.28 | 39.46 | 37.01 | 38.14 | 469,454 | -1.23(-3.12%) |
Mar 30, 2015 | 38.14 | 39.44 | 37.30 | 39.37 | 473,634 | +1.53(+4.04%) |
Mar 27, 2015 | 36.41 | 38.36 | 36.14 | 37.84 | 385,231 | +1.28(+3.50%) |
Mar 26, 2015 | 36.00 | 37.34 | 34.80 | 36.56 | 947,663 | -0.27(-0.73%) |
Mar 25, 2015 | 39.38 | 39.78 | 36.50 | 36.83 | 1,189,976 | -2.51(-6.38%) |
Mar 24, 2015 | 37.93 | 42.90 | 37.74 | 39.34 | 2,112,049 | +1.61(+4.27%) |
Mar 23, 2015 | 38.16 | 38.76 | 35.90 | 37.73 | 1,451,252 | -0.93(-2.41%) |
Mar 20, 2015 | 39.99 | 45.00 | 37.00 | 38.66 | 6,630,243 | +9.43(+32.26%) |
Mar 19, 2015 | 28.49 | 29.48 | 28.04 | 29.23 | 554,415 | +0.75(+2.63%) |
Mar 18, 2015 | 29.32 | 29.50 | 28.12 | 28.48 | 202,881 | -0.84(-2.86%) |
Mar 17, 2015 | 29.16 | 29.47 | 27.95 | 29.32 | 251,675 | +0.17(+0.58%) |
Mar 16, 2015 | 28.97 | 29.30 | 28.40 | 29.15 | 221,710 | +0.48(+1.67%) |
Mar 13, 2015 | 28.45 | 29.06 | 28.03 | 28.67 | 219,995 | +0.31(+1.09%) |
Mar 12, 2015 | 28.06 | 28.48 | 27.59 | 28.36 | 216,157 | +0.55(+1.98%) |
Mar 11, 2015 | 27.10 | 28.24 | 26.45 | 27.81 | 237,484 | +0.77(+2.85%) |
Mar 10, 2015 | 26.22 | 27.89 | 26.18 | 27.04 | 321,528 | +0.18(+0.67%) |
Mar 09, 2015 | 26.08 | 27.17 | 25.23 | 26.86 | 202,336 | +0.74(+2.83%) |
Mar 06, 2015 | 28.10 | 28.11 | 25.58 | 26.12 | 258,398 | -0.46(-1.73%) |
Mar 05, 2015 | 26.56 | 27.17 | 25.87 | 26.58 | 205,990 | +0.41(+1.57%) |
Mar 04, 2015 | 25.64 | 26.65 | 24.99 | 26.17 | 266,898 | +0.54(+2.11%) |
Mar 03, 2015 | 26.25 | 26.67 | 25.10 | 25.63 | 239,184 | -0.84(-3.17%) |
Mar 02, 2015 | 26.66 | 27.24 | 26.05 | 26.47 | 257,020 | -0.11(-0.41%) |
Feb 27, 2015 | 27.77 | 27.80 | 25.67 | 26.58 | 229,644 | -0.94(-3.42%) |
Feb 26, 2015 | 26.54 | 27.62 | 25.62 | 27.52 | 214,781 | +0.86(+3.23%) |
Feb 25, 2015 | 25.90 | 27.38 | 24.92 | 26.66 | 292,107 | +0.63(+2.42%) |
Feb 24, 2015 | 28.13 | 28.43 | 25.55 | 26.03 | 382,227 | -2.21(-7.83%) |
Feb 23, 2015 | 26.69 | 31.15 | 26.69 | 28.24 | 557,916 | +1.61(+6.05%) |
Feb 20, 2015 | 27.51 | 27.86 | 26.06 | 26.63 | 266,926 | -0.89(-3.23%) |
Feb 19, 2015 | 24.30 | 27.74 | 23.93 | 27.52 | 376,553 | +3.25(+13.39%) |
Feb 18, 2015 | 23.98 | 24.49 | 23.62 | 24.27 | 203,317 | +0.28(+1.17%) |
Feb 17, 2015 | 22.84 | 24.09 | 22.84 | 23.99 | 221,701 | +1.10(+4.81%) |
Feb 13, 2015 | 22.76 | 22.89 | 22.89 | 22.89 | 132,500 | +0.13(+0.57%) |
Feb 12, 2015 | 21.62 | 22.93 | 21.23 | 22.76 | 191,161 | +1.30(+6.06%) |
Feb 11, 2015 | 21.41 | 22.14 | 21.05 | 21.46 | 128,232 | -0.05(-0.23%) |
Feb 10, 2015 | 21.88 | 21.88 | 21.01 | 21.51 | 111,231 | -0.05(-0.23%) |
Feb 09, 2015 | 21.69 | 22.77 | 21.50 | 21.56 | 137,705 | -0.16(-0.74%) |
Feb 06, 2015 | 21.77 | 22.88 | 21.35 | 21.72 | 223,979 | -0.20(-0.91%) |
Feb 05, 2015 | 20.98 | 22.25 | 20.60 | 21.92 | 176,044 | +1.17(+5.64%) |
Feb 04, 2015 | 21.16 | 21.16 | 20.00 | 20.75 | 143,024 | -0.67(-3.13%) |
Feb 03, 2015 | 22.04 | 22.12 | 20.69 | 21.42 | 156,690 | -0.52(-2.37%) |