Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 16.10 | 17.50 | 17.50 | 17.50 | 128,510 | +1.00(+6.06%) |
Dec 30, 2015 | 15.30 | 16.60 | 15.00 | 16.50 | 117,045 | +1.00(+6.45%) |
Dec 29, 2015 | 16.30 | 17.10 | 15.00 | 15.50 | 81,092 | -1.00(-6.06%) |
Dec 28, 2015 | 17.40 | 17.40 | 16.30 | 16.50 | 78,075 | -0.90(-5.17%) |
Dec 24, 2015 | 15.90 | 17.40 | 17.40 | 17.40 | 82,020 | +1.50(+9.43%) |
Dec 23, 2015 | 13.60 | 16.00 | 13.60 | 15.90 | 97,083 | +2.30(+16.91%) |
Dec 22, 2015 | 12.70 | 13.70 | 12.70 | 13.60 | 69,264 | +0.80(+6.25%) |
Dec 21, 2015 | 12.50 | 13.50 | 12.50 | 12.80 | 89,411 | -0.60(-4.48%) |
Dec 18, 2015 | 12.30 | 13.40 | 12.20 | 13.40 | 132,647 | +1.40(+11.67%) |
Dec 17, 2015 | 12.40 | 12.50 | 12.00 | 12.00 | 46,500 | -0.50(-4.00%) |
Dec 16, 2015 | 12.20 | 12.50 | 12.10 | 12.50 | 49,094 | +0.40(+3.31%) |
Dec 15, 2015 | 12.00 | 12.10 | 12.00 | 12.10 | 49,612 | +0.10(+0.83%) |
Dec 14, 2015 | 11.90 | 12.10 | 11.90 | 12.00 | 89,006 | +0.00(+0.00%) |
Dec 11, 2015 | 11.70 | 12.40 | 11.70 | 12.00 | 81,441 | +0.00(+0.00%) |
Dec 10, 2015 | 11.90 | 12.30 | 11.80 | 12.00 | 78,948 | -0.10(-0.83%) |
Dec 09, 2015 | 12.10 | 12.70 | 11.90 | 12.10 | 150,954 | +0.10(+0.83%) |
Dec 08, 2015 | 11.60 | 12.40 | 11.25 | 12.00 | 94,069 | +0.40(+3.45%) |
Dec 07, 2015 | 14.40 | 14.70 | 11.60 | 11.60 | 157,700 | -3.30(-22.15%) |
Dec 04, 2015 | 14.50 | 15.00 | 12.70 | 14.90 | 188,803 | +0.40(+2.76%) |
Dec 03, 2015 | 14.70 | 14.90 | 14.45 | 14.50 | 82,662 | +0.00(+0.00%) |
Dec 02, 2015 | 14.60 | 14.60 | 14.40 | 14.50 | 135,268 | -0.10(-0.68%) |
Dec 01, 2015 | 15.90 | 16.30 | 14.50 | 14.60 | 92,272 | -1.30(-8.18%) |
Nov 30, 2015 | 15.40 | 16.10 | 15.30 | 15.90 | 69,207 | +0.30(+1.92%) |
Nov 27, 2015 | 15.40 | 15.70 | 15.00 | 15.60 | 37,468 | +0.20(+1.30%) |
Nov 25, 2015 | 15.10 | 15.40 | 15.40 | 15.40 | 81,760 | +0.40(+2.67%) |
Nov 24, 2015 | 13.70 | 15.00 | 12.70 | 15.00 | 214,763 | +1.30(+9.49%) |
Nov 23, 2015 | 14.50 | 15.70 | 11.30 | 13.70 | 286,284 | -0.90(-6.16%) |
Nov 20, 2015 | 17.40 | 17.40 | 14.20 | 14.60 | 268,564 | -2.40(-14.12%) |
Nov 19, 2015 | 17.50 | 17.80 | 16.90 | 17.00 | 218,845 | -0.20(-1.16%) |
Nov 18, 2015 | 17.60 | 17.70 | 17.15 | 17.20 | 144,314 | +0.00(+0.00%) |
Nov 17, 2015 | 17.60 | 17.70 | 17.00 | 17.20 | 154,675 | -0.50(-2.82%) |
Nov 16, 2015 | 18.70 | 19.00 | 17.40 | 17.70 | 105,940 | -1.30(-6.84%) |
Nov 13, 2015 | 18.70 | 19.60 | 18.40 | 19.00 | 83,910 | +0.10(+0.53%) |
Nov 12, 2015 | 17.70 | 19.80 | 17.20 | 18.90 | 223,303 | +1.90(+11.18%) |
Nov 11, 2015 | 17.50 | 17.70 | 16.95 | 17.00 | 223,868 | -0.50(-2.86%) |
Nov 10, 2015 | 18.30 | 18.60 | 17.45 | 17.50 | 148,631 | -0.50(-2.78%) |
Nov 09, 2015 | 17.70 | 18.30 | 17.50 | 18.00 | 97,132 | -0.10(-0.55%) |
Nov 06, 2015 | 18.00 | 18.20 | 17.20 | 18.10 | 102,520 | +0.00(+0.00%) |
Nov 05, 2015 | 19.50 | 19.50 | 17.50 | 18.10 | 192,128 | -1.40(-7.18%) |
Nov 04, 2015 | 20.20 | 20.20 | 19.50 | 19.50 | 114,979 | -0.50(-2.50%) |
Nov 03, 2015 | 20.20 | 20.60 | 19.50 | 20.00 | 93,425 | -0.90(-4.31%) |
Nov 02, 2015 | 21.30 | 21.50 | 19.80 | 20.90 | 123,081 | -0.20(-0.95%) |
Oct 30, 2015 | 20.20 | 21.40 | 19.80 | 21.10 | 101,347 | +0.80(+3.94%) |
Oct 29, 2015 | 21.10 | 21.60 | 20.30 | 20.30 | 50,963 | -0.80(-3.79%) |
Oct 28, 2015 | 20.90 | 21.60 | 20.40 | 21.10 | 89,425 | +0.20(+0.96%) |
Oct 27, 2015 | 22.70 | 22.80 | 20.00 | 20.90 | 173,356 | -1.80(-7.93%) |
Oct 26, 2015 | 24.40 | 24.40 | 22.40 | 22.70 | 92,983 | -1.70(-6.97%) |
Oct 23, 2015 | 24.80 | 24.90 | 23.70 | 24.40 | 63,320 | +0.00(+0.00%) |
Oct 22, 2015 | 24.70 | 25.50 | 24.20 | 24.40 | 73,464 | -0.50(-2.01%) |
Oct 21, 2015 | 26.10 | 26.10 | 24.90 | 24.90 | 60,037 | -0.80(-3.11%) |
Oct 20, 2015 | 25.70 | 25.90 | 25.30 | 25.70 | 42,113 | +0.10(+0.39%) |
Oct 19, 2015 | 27.00 | 27.00 | 25.30 | 25.60 | 75,637 | -1.00(-3.76%) |
Oct 16, 2015 | 27.70 | 28.10 | 26.32 | 26.60 | 83,430 | -0.80(-2.92%) |
Oct 15, 2015 | 28.20 | 28.40 | 26.50 | 27.40 | 53,934 | -0.50(-1.79%) |
Oct 14, 2015 | 27.00 | 28.38 | 27.00 | 27.90 | 41,985 | +0.80(+2.95%) |
Oct 13, 2015 | 29.00 | 29.50 | 27.10 | 27.10 | 61,425 | -2.00(-6.87%) |
Oct 12, 2015 | 30.30 | 30.80 | 28.50 | 29.10 | 36,691 | -1.40(-4.59%) |
Oct 09, 2015 | 30.80 | 31.50 | 30.30 | 30.50 | 50,945 | -0.20(-0.65%) |
Oct 08, 2015 | 31.30 | 32.30 | 30.50 | 30.70 | 64,389 | -1.10(-3.46%) |
Oct 07, 2015 | 29.70 | 32.60 | 29.70 | 31.80 | 84,295 | +2.10(+7.07%) |
Oct 06, 2015 | 28.90 | 30.50 | 28.20 | 29.70 | 65,468 | +0.70(+2.41%) |
Oct 05, 2015 | 25.10 | 29.15 | 24.70 | 29.00 | 109,089 | +4.30(+17.41%) |
Oct 02, 2015 | 24.30 | 24.90 | 23.90 | 24.70 | 45,857 | +0.40(+1.65%) |
Oct 01, 2015 | 25.00 | 25.60 | 24.30 | 24.30 | 29,392 | -0.60(-2.41%) |
Sep 30, 2015 | 25.50 | 25.90 | 24.20 | 24.90 | 53,393 | -0.60(-2.35%) |
Sep 29, 2015 | 25.50 | 26.60 | 25.20 | 25.50 | 28,898 | -0.20(-0.78%) |
Sep 28, 2015 | 26.60 | 26.60 | 25.00 | 25.70 | 59,659 | -0.70(-2.65%) |
Sep 25, 2015 | 26.90 | 27.20 | 25.50 | 26.40 | 39,749 | +0.40(+1.54%) |
Sep 24, 2015 | 25.60 | 26.00 | 25.50 | 26.00 | 25,350 | +0.10(+0.39%) |
Sep 23, 2015 | 26.70 | 27.00 | 25.80 | 25.90 | 33,386 | -0.70(-2.63%) |
Sep 22, 2015 | 27.50 | 27.80 | 26.50 | 26.60 | 45,147 | -1.30(-4.66%) |
Sep 21, 2015 | 28.10 | 29.30 | 27.50 | 27.90 | 27,167 | -0.30(-1.06%) |
Sep 18, 2015 | 29.00 | 29.40 | 27.70 | 28.20 | 63,547 | -0.60(-2.08%) |
Sep 17, 2015 | 27.90 | 29.90 | 27.60 | 28.80 | 54,917 | +1.10(+3.97%) |
Sep 16, 2015 | 27.00 | 28.20 | 27.00 | 27.70 | 80,946 | +0.80(+2.97%) |
Sep 15, 2015 | 24.94 | 27.10 | 24.85 | 26.90 | 44,770 | +1.47(+5.77%) |
Sep 14, 2015 | 25.92 | 25.92 | 24.94 | 25.43 | 48,632 | -0.29(-1.14%) |
Sep 11, 2015 | 26.31 | 26.31 | 25.43 | 25.73 | 48,171 | -0.98(-3.66%) |
Sep 10, 2015 | 26.41 | 26.90 | 25.63 | 26.70 | 50,590 | +0.00(+0.00%) |
Sep 09, 2015 | 27.10 | 27.58 | 26.70 | 26.70 | 30,729 | -0.29(-1.09%) |
Sep 08, 2015 | 26.61 | 27.49 | 26.61 | 27.00 | 32,217 | +0.29(+1.10%) |
Sep 04, 2015 | 26.22 | 26.70 | 26.70 | 26.70 | 29,953 | -0.29(-1.09%) |
Sep 03, 2015 | 27.39 | 27.83 | 26.70 | 27.00 | 45,852 | +0.10(+0.36%) |
Sep 02, 2015 | 26.70 | 27.00 | 26.22 | 26.90 | 68,790 | +0.39(+1.48%) |
Sep 01, 2015 | 27.39 | 27.39 | 26.22 | 26.51 | 52,308 | -0.98(-3.56%) |
Aug 31, 2015 | 27.29 | 27.88 | 26.22 | 27.49 | 48,393 | +0.49(+1.81%) |
Aug 28, 2015 | 26.80 | 27.68 | 26.61 | 27.00 | 55,520 | +0.29(+1.10%) |
Aug 27, 2015 | 25.82 | 26.70 | 25.53 | 26.70 | 72,345 | +0.88(+3.41%) |
Aug 26, 2015 | 28.37 | 28.47 | 25.24 | 25.82 | 136,605 | -1.96(-7.04%) |
Aug 25, 2015 | 29.35 | 29.35 | 26.61 | 27.78 | 140,391 | +0.88(+3.27%) |
Aug 24, 2015 | 27.58 | 28.07 | 24.26 | 26.90 | 133,230 | -1.66(-5.82%) |
Aug 21, 2015 | 27.39 | 29.05 | 27.29 | 28.56 | 113,874 | +0.10(+0.34%) |
Aug 20, 2015 | 31.11 | 31.69 | 27.39 | 28.47 | 201,059 | -2.64(-8.49%) |
Aug 19, 2015 | 32.48 | 32.80 | 30.81 | 31.11 | 83,996 | -1.57(-4.79%) |
Aug 18, 2015 | 33.65 | 33.75 | 32.38 | 32.67 | 66,533 | -0.98(-2.91%) |
Aug 17, 2015 | 33.45 | 33.75 | 32.77 | 33.65 | 24,927 | +0.20(+0.58%) |
Aug 14, 2015 | 33.06 | 33.75 | 32.57 | 33.45 | 29,661 | +0.68(+2.09%) |
Aug 13, 2015 | 33.75 | 33.94 | 32.38 | 32.77 | 58,273 | -0.98(-2.90%) |
Aug 12, 2015 | 34.33 | 34.33 | 32.96 | 33.75 | 79,134 | -0.88(-2.54%) |
Aug 11, 2015 | 35.70 | 35.90 | 34.29 | 34.63 | 43,354 | -1.17(-3.28%) |
Aug 10, 2015 | 35.12 | 36.00 | 34.92 | 35.80 | 54,833 | +0.59(+1.67%) |
Aug 07, 2015 | 35.41 | 36.68 | 34.82 | 35.21 | 49,344 | -0.10(-0.28%) |
Aug 06, 2015 | 35.21 | 35.90 | 34.33 | 35.31 | 42,668 | +0.00(+0.00%) |
Aug 05, 2015 | 35.21 | 35.90 | 34.73 | 35.31 | 45,769 | +0.49(+1.40%) |
Aug 04, 2015 | 36.19 | 36.29 | 34.43 | 34.82 | 56,642 | -1.27(-3.52%) |
Aug 03, 2015 | 36.29 | 38.54 | 35.61 | 36.09 | 62,707 | -0.10(-0.27%) |
Jul 31, 2015 | 36.39 | 36.39 | 35.21 | 36.19 | 60,160 | +0.00(+0.00%) |
Jul 30, 2015 | 36.68 | 37.66 | 35.21 | 36.19 | 60,281 | -0.98(-2.63%) |
Jul 29, 2015 | 35.90 | 37.46 | 35.90 | 37.17 | 57,822 | +1.08(+2.98%) |
Jul 28, 2015 | 37.17 | 37.27 | 35.41 | 36.09 | 76,416 | -0.88(-2.38%) |
Jul 27, 2015 | 37.86 | 38.54 | 36.68 | 36.98 | 58,189 | -1.57(-4.06%) |
Jul 24, 2015 | 39.13 | 39.42 | 37.56 | 38.54 | 80,453 | -0.68(-1.75%) |
Jul 23, 2015 | 40.79 | 41.15 | 38.83 | 39.23 | 75,057 | -1.66(-4.07%) |
Jul 22, 2015 | 42.75 | 43.53 | 40.79 | 40.89 | 59,542 | -1.76(-4.13%) |
Jul 21, 2015 | 42.65 | 44.12 | 42.06 | 42.65 | 68,292 | +0.10(+0.23%) |
Jul 20, 2015 | 42.55 | 43.63 | 41.77 | 42.55 | 112,850 | +0.20(+0.46%) |
Jul 17, 2015 | 39.62 | 43.63 | 39.62 | 42.36 | 205,217 | +2.93(+7.44%) |
Jul 16, 2015 | 38.25 | 39.67 | 38.15 | 39.42 | 91,029 | +1.17(+3.07%) |
Jul 15, 2015 | 38.34 | 38.74 | 37.86 | 38.25 | 64,821 | +0.10(+0.26%) |
Jul 14, 2015 | 38.74 | 38.74 | 37.76 | 38.15 | 78,456 | -0.49(-1.27%) |
Jul 13, 2015 | 36.98 | 39.42 | 36.49 | 38.64 | 192,193 | +2.54(+7.05%) |
Jul 10, 2015 | 34.43 | 36.19 | 33.94 | 36.09 | 97,777 | +2.35(+6.96%) |
Jul 09, 2015 | 33.75 | 34.24 | 33.17 | 33.75 | 72,263 | +0.39(+1.17%) |
Jul 08, 2015 | 34.24 | 34.73 | 33.06 | 33.36 | 81,744 | -1.17(-3.40%) |
Jul 07, 2015 | 33.94 | 34.73 | 32.67 | 34.53 | 96,237 | +0.59(+1.73%) |
Jul 06, 2015 | 34.82 | 35.21 | 32.96 | 33.94 | 112,590 | -1.66(-4.67%) |
Jul 02, 2015 | 36.29 | 35.61 | 35.61 | 35.61 | 66,684 | -0.78(-2.15%) |
Jul 01, 2015 | 36.68 | 38.25 | 36.00 | 36.39 | 95,294 | +0.00(+0.00%) |
Jun 30, 2015 | 37.07 | 37.95 | 35.90 | 36.39 | 89,355 | -0.59(-1.59%) |
Jun 29, 2015 | 38.44 | 38.44 | 36.49 | 36.98 | 106,100 | -1.76(-4.55%) |
Jun 26, 2015 | 37.86 | 38.74 | 37.56 | 38.74 | 164,612 | +1.08(+2.86%) |
Jun 25, 2015 | 38.05 | 38.83 | 37.37 | 37.66 | 83,671 | -0.10(-0.26%) |
Jun 24, 2015 | 37.27 | 38.15 | 37.17 | 37.76 | 111,021 | +0.49(+1.31%) |
Jun 23, 2015 | 36.88 | 37.27 | 36.39 | 37.27 | 78,804 | +0.39(+1.06%) |
Jun 22, 2015 | 38.05 | 38.25 | 36.83 | 36.88 | 55,972 | -0.78(-2.08%) |
Jun 19, 2015 | 38.05 | 38.25 | 37.37 | 37.66 | 113,396 | +0.00(+0.00%) |
Jun 18, 2015 | 36.68 | 37.86 | 36.39 | 37.66 | 92,964 | +1.37(+3.77%) |
Jun 17, 2015 | 36.00 | 37.02 | 35.80 | 36.29 | 84,454 | +0.49(+1.37%) |
Jun 16, 2015 | 36.09 | 36.49 | 34.82 | 35.80 | 61,008 | -0.10(-0.27%) |
Jun 15, 2015 | 34.55 | 35.61 | 34.07 | 35.90 | 83,154 | +0.96(+2.75%) |
Jun 12, 2015 | 33.88 | 34.94 | 33.69 | 34.94 | 48,736 | +1.15(+3.42%) |
Jun 11, 2015 | 34.07 | 34.65 | 33.30 | 33.78 | 95,107 | -0.38(-1.13%) |
Jun 10, 2015 | 33.78 | 34.55 | 33.69 | 34.17 | 36,135 | +0.38(+1.14%) |
Jun 09, 2015 | 34.55 | 34.94 | 33.49 | 33.78 | 64,551 | -0.96(-2.77%) |
Jun 08, 2015 | 34.74 | 35.51 | 34.36 | 34.74 | 39,454 | -0.10(-0.28%) |
Jun 05, 2015 | 33.69 | 35.03 | 33.69 | 34.84 | 49,795 | +0.87(+2.55%) |
Jun 04, 2015 | 34.36 | 34.94 | 33.69 | 33.97 | 53,007 | -0.87(-2.49%) |
Jun 03, 2015 | 34.94 | 35.61 | 34.36 | 34.84 | 73,848 | -0.29(-0.82%) |
Jun 02, 2015 | 34.46 | 35.51 | 33.88 | 35.13 | 91,621 | +0.58(+1.67%) |
Jun 01, 2015 | 32.92 | 34.65 | 32.43 | 34.55 | 79,028 | +1.64(+4.97%) |
May 29, 2015 | 32.34 | 33.11 | 31.86 | 32.92 | 69,712 | +0.29(+0.88%) |
May 28, 2015 | 32.43 | 33.49 | 31.76 | 32.63 | 93,075 | -0.10(-0.29%) |
May 27, 2015 | 33.30 | 33.78 | 32.43 | 32.72 | 126,179 | -0.77(-2.30%) |
May 26, 2015 | 34.17 | 34.26 | 32.82 | 33.49 | 78,272 | -0.77(-2.25%) |
May 22, 2015 | 34.46 | 34.26 | 34.26 | 34.26 | 95,215 | +0.48(+1.42%) |
May 21, 2015 | 34.94 | 34.94 | 33.45 | 33.78 | 76,745 | -0.19(-0.57%) |
May 20, 2015 | 34.17 | 34.46 | 33.69 | 33.97 | 62,158 | +0.00(+0.00%) |
May 19, 2015 | 34.46 | 34.74 | 33.69 | 33.97 | 82,628 | -0.48(-1.40%) |
May 18, 2015 | 35.32 | 35.61 | 34.17 | 34.46 | 113,099 | -0.77(-2.19%) |
May 15, 2015 | 36.38 | 36.48 | 34.26 | 35.23 | 143,236 | -1.35(-3.68%) |
May 14, 2015 | 36.67 | 37.25 | 36.09 | 36.57 | 86,292 | +0.29(+0.80%) |
May 13, 2015 | 36.28 | 37.82 | 36.09 | 36.28 | 120,909 | +0.67(+1.89%) |
May 12, 2015 | 36.19 | 36.51 | 35.42 | 35.61 | 54,040 | -0.48(-1.33%) |
May 11, 2015 | 36.38 | 36.96 | 36.00 | 36.09 | 65,355 | +0.19(+0.54%) |
May 08, 2015 | 36.00 | 36.19 | 35.61 | 35.90 | 44,634 | +0.48(+1.36%) |
May 07, 2015 | 35.61 | 35.61 | 35.13 | 35.42 | 62,565 | -0.29(-0.81%) |
May 06, 2015 | 36.57 | 36.86 | 35.51 | 35.71 | 57,167 | -0.48(-1.33%) |
May 05, 2015 | 36.57 | 37.05 | 35.90 | 36.19 | 65,116 | -0.29(-0.79%) |
May 04, 2015 | 36.57 | 37.63 | 36.28 | 36.48 | 56,848 | -0.10(-0.26%) |
May 01, 2015 | 36.57 | 37.05 | 36.57 | 36.57 | 57,008 | +0.10(+0.26%) |
Apr 30, 2015 | 37.34 | 37.34 | 36.09 | 36.48 | 88,747 | -0.87(-2.32%) |
Apr 29, 2015 | 37.73 | 38.50 | 36.96 | 37.34 | 124,041 | -0.96(-2.51%) |
Apr 28, 2015 | 37.44 | 38.31 | 37.25 | 38.31 | 73,665 | +0.77(+2.05%) |
Apr 27, 2015 | 38.11 | 38.40 | 37.34 | 37.54 | 67,947 | -0.77(-2.01%) |
Apr 24, 2015 | 38.02 | 38.88 | 37.73 | 38.31 | 58,260 | +0.29(+0.76%) |
Apr 23, 2015 | 37.54 | 38.40 | 37.54 | 38.02 | 56,886 | +0.38(+1.02%) |
Apr 22, 2015 | 38.02 | 38.50 | 37.34 | 37.63 | 64,299 | -0.19(-0.51%) |
Apr 21, 2015 | 38.31 | 38.79 | 37.25 | 37.82 | 62,022 | -0.58(-1.50%) |
Apr 20, 2015 | 38.69 | 39.13 | 38.11 | 38.40 | 51,442 | -0.29(-0.75%) |
Apr 17, 2015 | 39.17 | 39.46 | 37.63 | 38.69 | 119,008 | -0.58(-1.47%) |
Apr 16, 2015 | 39.36 | 39.94 | 39.22 | 39.27 | 60,380 | +0.00(+0.00%) |
Apr 15, 2015 | 38.98 | 39.65 | 38.98 | 39.27 | 108,821 | +0.10(+0.25%) |
Apr 14, 2015 | 39.46 | 39.61 | 38.98 | 39.17 | 62,438 | +0.10(+0.25%) |
Apr 13, 2015 | 39.46 | 40.33 | 39.08 | 39.08 | 52,991 | -0.19(-0.49%) |
Apr 10, 2015 | 39.46 | 39.85 | 38.83 | 39.27 | 89,192 | +0.10(+0.25%) |
Apr 09, 2015 | 39.36 | 40.23 | 38.88 | 39.17 | 77,526 | +0.00(+0.00%) |
Apr 08, 2015 | 39.46 | 40.04 | 39.08 | 39.17 | 57,530 | -0.10(-0.24%) |
Apr 07, 2015 | 40.52 | 41.48 | 38.50 | 39.27 | 547,137 | -1.16(-2.86%) |
Apr 06, 2015 | 39.46 | 40.81 | 39.17 | 40.42 | 55,179 | +0.87(+2.19%) |
Apr 02, 2015 | 39.85 | 39.56 | 39.56 | 39.56 | 86,633 | -0.58(-1.44%) |
Apr 01, 2015 | 39.65 | 40.13 | 39.08 | 40.13 | 78,456 | -0.10(-0.24%) |
Mar 31, 2015 | 40.33 | 40.42 | 39.46 | 40.23 | 62,485 | -0.38(-0.95%) |
Mar 30, 2015 | 40.90 | 41.58 | 40.33 | 40.62 | 58,046 | -0.29(-0.71%) |
Mar 27, 2015 | 40.42 | 41.77 | 40.04 | 40.90 | 67,241 | +0.39(+0.95%) |
Mar 26, 2015 | 41.10 | 42.53 | 40.18 | 40.52 | 48,625 | -0.96(-2.32%) |
Mar 25, 2015 | 42.83 | 42.93 | 41.00 | 41.48 | 42,912 | -1.15(-2.71%) |
Mar 24, 2015 | 42.83 | 43.12 | 41.67 | 42.64 | 52,714 | -0.58(-1.34%) |
Mar 23, 2015 | 43.02 | 43.50 | 42.54 | 43.21 | 70,279 | -0.10(-0.22%) |
Mar 20, 2015 | 44.27 | 44.47 | 42.54 | 43.31 | 158,996 | -0.58(-1.32%) |
Mar 19, 2015 | 41.00 | 44.37 | 41.00 | 43.89 | 120,625 | +2.50(+6.05%) |
Mar 18, 2015 | 40.90 | 42.16 | 40.42 | 41.39 | 64,274 | +0.29(+0.70%) |
Mar 17, 2015 | 39.58 | 41.48 | 39.20 | 41.10 | 53,231 | +1.42(+3.59%) |
Mar 16, 2015 | 40.91 | 40.91 | 38.06 | 39.67 | 47,624 | -1.04(-2.56%) |
Mar 13, 2015 | 39.20 | 40.91 | 39.20 | 40.72 | 55,548 | +1.23(+3.12%) |
Mar 12, 2015 | 38.72 | 39.63 | 38.72 | 39.48 | 47,304 | +0.85(+2.21%) |
Mar 11, 2015 | 38.06 | 38.72 | 36.73 | 38.63 | 65,799 | +0.95(+2.52%) |
Mar 10, 2015 | 38.82 | 39.01 | 37.30 | 37.68 | 85,480 | -1.33(-3.41%) |
Mar 09, 2015 | 40.43 | 40.57 | 38.72 | 39.01 | 72,907 | -1.33(-3.29%) |
Mar 06, 2015 | 41.19 | 42.33 | 40.24 | 40.34 | 73,694 | -1.23(-2.97%) |
Mar 05, 2015 | 43.37 | 43.56 | 41.43 | 41.57 | 92,225 | -1.71(-3.95%) |
Mar 04, 2015 | 42.71 | 43.66 | 41.86 | 43.28 | 76,278 | +0.57(+1.33%) |
Mar 03, 2015 | 42.14 | 43.37 | 41.76 | 42.71 | 64,374 | +0.76(+1.81%) |
Mar 02, 2015 | 41.29 | 42.71 | 40.81 | 41.95 | 68,871 | +0.66(+1.61%) |
Feb 27, 2015 | 43.66 | 43.66 | 41.19 | 41.29 | 116,135 | -2.28(-5.23%) |
Feb 26, 2015 | 41.86 | 44.42 | 41.48 | 43.56 | 100,987 | +1.71(+4.08%) |
Feb 25, 2015 | 39.48 | 42.05 | 39.01 | 41.86 | 115,340 | +2.37(+6.01%) |
Feb 24, 2015 | 39.39 | 39.86 | 38.15 | 39.48 | 86,331 | +0.38(+0.97%) |
Feb 23, 2015 | 40.62 | 40.72 | 38.31 | 39.10 | 92,529 | -1.90(-4.63%) |
Feb 20, 2015 | 40.15 | 41.10 | 39.48 | 41.00 | 102,251 | +1.04(+2.61%) |
Feb 19, 2015 | 38.63 | 40.34 | 38.06 | 39.96 | 72,351 | +1.14(+2.93%) |
Feb 18, 2015 | 38.72 | 38.91 | 37.96 | 38.82 | 43,416 | +0.09(+0.25%) |
Feb 17, 2015 | 38.82 | 38.91 | 37.96 | 38.72 | 55,338 | -0.38(-0.97%) |
Feb 13, 2015 | 37.49 | 39.10 | 39.10 | 39.10 | 73,416 | +1.80(+4.83%) |
Feb 12, 2015 | 38.34 | 39.77 | 37.11 | 37.30 | 71,911 | -0.28(-0.76%) |
Feb 11, 2015 | 38.25 | 38.72 | 36.92 | 37.58 | 125,592 | -1.14(-2.94%) |
Feb 10, 2015 | 40.81 | 41.19 | 38.06 | 38.72 | 106,731 | -1.80(-4.45%) |
Feb 09, 2015 | 40.24 | 41.76 | 39.70 | 40.53 | 92,727 | -0.09(-0.23%) |
Feb 06, 2015 | 44.04 | 44.04 | 40.15 | 40.62 | 114,978 | -2.18(-5.10%) |
Feb 05, 2015 | 40.91 | 42.90 | 40.53 | 42.80 | 124,742 | +2.66(+6.62%) |
Feb 04, 2015 | 39.77 | 41.00 | 38.44 | 40.15 | 252,049 | +1.04(+2.67%) |
Feb 03, 2015 | 37.21 | 39.67 | 37.02 | 39.10 | 172,550 | +2.37(+6.46%) |
Feb 02, 2015 | 34.55 | 36.83 | 34.26 | 36.73 | 119,381 | +2.28(+6.61%) |
Jan 30, 2015 | 34.45 | 35.02 | 33.79 | 34.45 | 76,876 | -0.66(-1.89%) |
Jan 29, 2015 | 35.12 | 35.12 | 33.69 | 35.12 | 93,430 | +0.00(+0.00%) |
Jan 28, 2015 | 37.68 | 37.77 | 35.12 | 35.12 | 152,830 | -2.47(-6.57%) |
Jan 27, 2015 | 37.87 | 38.15 | 37.02 | 37.58 | 74,473 | -0.57(-1.49%) |
Jan 26, 2015 | 38.53 | 38.72 | 37.02 | 38.15 | 72,279 | +0.57(+1.51%) |
Jan 23, 2015 | 37.40 | 37.96 | 36.68 | 37.58 | 54,512 | -0.09(-0.25%) |
Jan 22, 2015 | 37.96 | 38.06 | 36.54 | 37.68 | 89,215 | -0.28(-0.75%) |
Jan 21, 2015 | 37.02 | 38.72 | 36.54 | 37.96 | 147,627 | +0.95(+2.56%) |
Jan 20, 2015 | 38.44 | 38.91 | 36.35 | 37.02 | 95,862 | -1.23(-3.23%) |
Jan 16, 2015 | 36.64 | 38.34 | 36.54 | 38.25 | 67,269 | +1.42(+3.87%) |
Jan 15, 2015 | 38.53 | 39.10 | 36.64 | 36.83 | 64,512 | -1.42(-3.72%) |
Jan 14, 2015 | 37.49 | 38.25 | 36.26 | 38.25 | 121,707 | +0.09(+0.25%) |
Jan 13, 2015 | 40.43 | 40.81 | 37.49 | 38.15 | 157,583 | -1.33(-3.37%) |
Jan 12, 2015 | 39.58 | 39.96 | 37.58 | 39.48 | 64,057 | +0.28(+0.73%) |
Jan 09, 2015 | 41.57 | 41.86 | 38.91 | 39.20 | 80,775 | -2.28(-5.49%) |
Jan 08, 2015 | 37.96 | 42.24 | 37.77 | 41.48 | 151,213 | +4.18(+11.20%) |
Jan 07, 2015 | 39.20 | 39.29 | 37.02 | 37.30 | 82,684 | -1.14(-2.96%) |
Jan 06, 2015 | 37.21 | 38.82 | 36.73 | 38.44 | 137,744 | +1.61(+4.38%) |
Jan 05, 2015 | 38.53 | 38.82 | 36.73 | 36.83 | 97,499 | -1.99(-5.13%) |