Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 28.50 | 28.96 | 28.96 | 28.96 | 1,303,300 | +0.32(+1.12%) |
Dec 30, 2015 | 28.55 | 29.13 | 28.23 | 28.64 | 1,617,890 | -0.30(-1.04%) |
Dec 29, 2015 | 29.40 | 29.62 | 28.06 | 28.94 | 1,756,215 | -0.33(-1.13%) |
Dec 28, 2015 | 29.10 | 29.59 | 28.58 | 29.27 | 1,457,937 | -0.06(-0.20%) |
Dec 24, 2015 | 28.97 | 29.33 | 29.33 | 29.33 | 1,282,900 | +0.40(+1.38%) |
Dec 23, 2015 | 28.07 | 29.13 | 28.01 | 28.93 | 1,992,717 | +1.01(+3.62%) |
Dec 22, 2015 | 28.28 | 28.28 | 27.26 | 27.92 | 2,324,418 | -0.58(-2.04%) |
Dec 21, 2015 | 27.60 | 28.65 | 27.11 | 28.50 | 2,711,726 | +1.43(+5.28%) |
Dec 18, 2015 | 26.27 | 27.60 | 26.06 | 27.07 | 3,256,035 | +0.51(+1.92%) |
Dec 17, 2015 | 27.87 | 27.88 | 26.29 | 26.56 | 2,824,374 | -0.72(-2.64%) |
Dec 16, 2015 | 27.00 | 29.50 | 26.29 | 27.28 | 7,435,288 | +1.88(+7.40%) |
Dec 15, 2015 | 25.00 | 25.97 | 24.66 | 25.40 | 3,062,815 | +0.76(+3.08%) |
Dec 14, 2015 | 23.85 | 24.88 | 23.31 | 24.64 | 2,469,268 | +1.18(+5.03%) |
Dec 11, 2015 | 23.56 | 24.11 | 23.30 | 23.46 | 1,362,749 | -0.73(-3.02%) |
Dec 10, 2015 | 23.08 | 24.32 | 22.54 | 24.19 | 2,020,296 | +0.57(+2.41%) |
Dec 09, 2015 | 24.08 | 24.83 | 23.51 | 23.62 | 1,832,787 | -0.48(-1.99%) |
Dec 08, 2015 | 23.53 | 24.18 | 22.91 | 24.10 | 1,413,731 | -0.06(-0.25%) |
Dec 07, 2015 | 24.46 | 24.78 | 23.94 | 24.16 | 1,670,014 | -0.44(-1.79%) |
Dec 04, 2015 | 24.28 | 24.67 | 23.29 | 24.60 | 2,637,439 | +0.45(+1.86%) |
Dec 03, 2015 | 23.99 | 24.98 | 23.81 | 24.15 | 2,326,487 | +0.27(+1.13%) |
Dec 02, 2015 | 23.39 | 24.04 | 23.30 | 23.88 | 3,132,174 | +0.42(+1.79%) |
Dec 01, 2015 | 23.25 | 23.66 | 23.03 | 23.46 | 2,114,740 | +0.43(+1.87%) |
Nov 30, 2015 | 22.55 | 23.24 | 22.51 | 23.03 | 1,652,772 | +0.53(+2.36%) |
Nov 27, 2015 | 22.10 | 22.54 | 21.88 | 22.50 | 871,219 | +0.19(+0.85%) |
Nov 25, 2015 | 21.90 | 22.31 | 22.31 | 22.31 | 2,000,200 | +0.46(+2.11%) |
Nov 24, 2015 | 21.02 | 21.95 | 20.85 | 21.85 | 1,704,434 | +0.72(+3.41%) |
Nov 23, 2015 | 20.67 | 21.39 | 20.55 | 21.13 | 1,500,795 | +0.23(+1.10%) |
Nov 20, 2015 | 20.86 | 21.04 | 20.50 | 20.90 | 2,013,420 | +0.33(+1.60%) |
Nov 19, 2015 | 20.98 | 21.15 | 20.40 | 20.57 | 2,004,822 | -0.61(-2.88%) |
Nov 18, 2015 | 20.22 | 21.28 | 20.22 | 21.18 | 2,553,960 | +0.97(+4.80%) |
Nov 17, 2015 | 22.04 | 22.04 | 20.09 | 20.21 | 3,384,070 | -1.33(-6.17%) |
Nov 16, 2015 | 21.15 | 21.63 | 20.53 | 21.54 | 2,777,524 | +0.23(+1.08%) |
Nov 13, 2015 | 21.60 | 22.24 | 21.21 | 21.31 | 2,207,814 | -0.57(-2.61%) |
Nov 12, 2015 | 22.07 | 23.12 | 21.70 | 21.88 | 2,721,570 | -0.95(-4.16%) |
Nov 11, 2015 | 22.47 | 23.29 | 21.73 | 22.83 | 3,336,608 | +0.58(+2.61%) |
Nov 10, 2015 | 24.80 | 24.88 | 20.81 | 22.25 | 12,042,852 | -0.78(-3.39%) |
Nov 09, 2015 | 23.64 | 23.96 | 22.83 | 23.03 | 2,438,721 | -0.54(-2.29%) |
Nov 06, 2015 | 22.84 | 23.65 | 22.63 | 23.57 | 1,539,857 | +0.72(+3.15%) |
Nov 05, 2015 | 23.15 | 23.41 | 22.51 | 22.85 | 1,384,529 | -0.40(-1.72%) |
Nov 04, 2015 | 23.73 | 24.00 | 22.55 | 23.25 | 2,013,912 | +0.02(+0.09%) |
Nov 03, 2015 | 22.72 | 23.70 | 22.58 | 23.23 | 1,962,156 | +0.58(+2.56%) |
Nov 02, 2015 | 21.83 | 22.84 | 21.52 | 22.65 | 1,876,982 | +0.82(+3.76%) |
Oct 30, 2015 | 21.15 | 21.90 | 20.49 | 21.83 | 2,047,481 | +0.39(+1.82%) |
Oct 29, 2015 | 21.79 | 22.00 | 21.27 | 21.44 | 1,252,168 | -0.23(-1.06%) |
Oct 28, 2015 | 20.68 | 21.80 | 20.57 | 21.67 | 1,471,245 | +1.02(+4.94%) |
Oct 27, 2015 | 21.49 | 21.61 | 20.47 | 20.65 | 1,958,162 | -1.01(-4.66%) |
Oct 26, 2015 | 22.00 | 22.75 | 21.53 | 21.66 | 4,055,557 | +0.98(+4.74%) |
Oct 23, 2015 | 21.20 | 21.25 | 20.26 | 20.68 | 1,968,121 | -0.34(-1.62%) |
Oct 22, 2015 | 20.90 | 21.57 | 20.74 | 21.02 | 2,188,172 | +0.29(+1.40%) |
Oct 21, 2015 | 21.73 | 21.89 | 20.70 | 20.73 | 1,374,387 | -0.92(-4.25%) |
Oct 20, 2015 | 21.74 | 22.30 | 21.35 | 21.65 | 1,240,304 | -0.09(-0.41%) |
Oct 19, 2015 | 21.43 | 22.44 | 21.20 | 21.74 | 1,710,362 | +0.04(+0.18%) |
Oct 16, 2015 | 21.52 | 21.75 | 21.15 | 21.70 | 1,318,739 | +0.10(+0.46%) |
Oct 15, 2015 | 21.33 | 21.98 | 21.05 | 21.60 | 2,354,286 | +0.47(+2.22%) |
Oct 14, 2015 | 20.71 | 21.43 | 20.66 | 21.13 | 1,638,190 | +0.54(+2.62%) |
Oct 13, 2015 | 20.29 | 21.15 | 20.06 | 20.59 | 1,064,921 | -0.05(-0.24%) |
Oct 12, 2015 | 21.42 | 21.45 | 20.22 | 20.64 | 1,872,451 | -0.48(-2.27%) |
Oct 09, 2015 | 20.80 | 21.24 | 20.30 | 21.12 | 1,990,140 | +0.52(+2.52%) |
Oct 08, 2015 | 20.11 | 20.73 | 19.62 | 20.60 | 2,043,608 | +0.29(+1.43%) |
Oct 07, 2015 | 19.88 | 20.97 | 19.58 | 20.31 | 2,281,848 | +0.89(+4.58%) |
Oct 06, 2015 | 19.53 | 20.49 | 18.96 | 19.42 | 2,591,171 | -0.12(-0.61%) |
Oct 05, 2015 | 18.99 | 19.80 | 18.41 | 19.54 | 2,888,118 | +0.77(+4.10%) |
Oct 02, 2015 | 16.48 | 18.99 | 16.27 | 18.77 | 3,476,623 | +2.10(+12.60%) |
Oct 01, 2015 | 16.73 | 17.00 | 16.05 | 16.67 | 1,697,649 | +0.05(+0.30%) |
Sep 30, 2015 | 16.19 | 16.72 | 16.12 | 16.62 | 1,606,202 | +0.76(+4.79%) |
Sep 29, 2015 | 15.85 | 16.33 | 15.60 | 15.86 | 2,313,366 | +0.14(+0.89%) |
Sep 28, 2015 | 16.96 | 17.00 | 15.50 | 15.72 | 3,019,338 | -1.31(-7.69%) |
Sep 25, 2015 | 17.51 | 17.95 | 16.86 | 17.03 | 1,589,345 | -0.15(-0.87%) |
Sep 24, 2015 | 17.05 | 17.43 | 16.15 | 17.18 | 2,422,285 | +0.02(+0.12%) |
Sep 23, 2015 | 18.18 | 18.38 | 17.07 | 17.16 | 1,746,608 | -1.05(-5.77%) |
Sep 22, 2015 | 18.58 | 18.77 | 18.16 | 18.21 | 1,557,990 | -0.83(-4.36%) |
Sep 21, 2015 | 19.27 | 19.54 | 18.83 | 19.04 | 1,269,512 | -0.04(-0.21%) |
Sep 18, 2015 | 19.68 | 19.99 | 19.06 | 19.08 | 2,545,747 | -1.42(-6.93%) |
Sep 17, 2015 | 19.63 | 20.94 | 19.56 | 20.50 | 2,328,216 | +0.79(+4.01%) |
Sep 16, 2015 | 19.21 | 19.99 | 19.21 | 19.71 | 1,473,250 | +0.58(+3.03%) |
Sep 15, 2015 | 18.59 | 19.20 | 18.52 | 19.13 | 1,491,594 | +0.41(+2.19%) |
Sep 14, 2015 | 18.92 | 19.03 | 18.51 | 18.72 | 1,312,493 | -0.24(-1.27%) |
Sep 11, 2015 | 19.17 | 19.46 | 18.69 | 18.96 | 1,316,649 | -0.41(-2.12%) |
Sep 10, 2015 | 19.16 | 19.77 | 19.08 | 19.37 | 1,407,971 | +0.19(+0.99%) |
Sep 09, 2015 | 19.36 | 19.85 | 18.87 | 19.18 | 2,193,018 | +0.32(+1.70%) |
Sep 08, 2015 | 18.56 | 19.21 | 18.50 | 18.86 | 1,607,244 | +0.54(+2.95%) |
Sep 04, 2015 | 18.39 | 18.32 | 18.32 | 18.32 | 1,185,400 | -0.27(-1.45%) |
Sep 03, 2015 | 18.58 | 19.25 | 18.25 | 18.59 | 1,492,258 | +0.17(+0.92%) |
Sep 02, 2015 | 18.31 | 18.43 | 17.70 | 18.42 | 1,426,829 | +0.41(+2.28%) |
Sep 01, 2015 | 18.10 | 18.65 | 17.87 | 18.01 | 2,006,469 | -0.71(-3.79%) |
Aug 31, 2015 | 18.51 | 19.33 | 18.43 | 18.72 | 1,793,353 | -0.11(-0.58%) |
Aug 28, 2015 | 18.11 | 19.32 | 18.00 | 18.83 | 2,599,103 | +0.60(+3.29%) |
Aug 27, 2015 | 17.95 | 18.24 | 17.38 | 18.23 | 2,969,185 | +1.03(+5.99%) |
Aug 26, 2015 | 17.50 | 17.69 | 16.33 | 17.20 | 4,075,392 | +0.09(+0.53%) |
Aug 25, 2015 | 18.15 | 18.59 | 16.74 | 17.11 | 4,766,334 | +0.83(+5.10%) |
Aug 24, 2015 | 14.51 | 17.56 | 14.17 | 16.28 | 4,520,706 | -1.12(-6.44%) |
Aug 21, 2015 | 18.13 | 18.83 | 17.36 | 17.40 | 5,265,726 | -1.38(-7.35%) |
Aug 20, 2015 | 19.97 | 19.99 | 18.54 | 18.78 | 4,807,692 | -1.42(-7.03%) |
Aug 19, 2015 | 21.45 | 21.63 | 19.54 | 20.20 | 15,155,975 | -4.49(-18.19%) |
Aug 18, 2015 | 24.53 | 25.00 | 23.67 | 24.69 | 3,143,957 | +0.46(+1.90%) |
Aug 17, 2015 | 24.76 | 24.99 | 23.73 | 24.23 | 3,190,980 | -0.51(-2.06%) |
Aug 14, 2015 | 24.68 | 25.54 | 24.57 | 24.74 | 1,670,638 | +0.19(+0.77%) |
Aug 13, 2015 | 24.45 | 25.07 | 24.35 | 24.55 | 1,674,451 | +0.26(+1.07%) |
Aug 12, 2015 | 24.38 | 24.74 | 23.26 | 24.29 | 3,077,370 | -0.58(-2.33%) |
Aug 11, 2015 | 25.83 | 25.90 | 24.52 | 24.87 | 1,805,339 | -1.08(-4.16%) |
Aug 10, 2015 | 25.34 | 26.01 | 25.13 | 25.95 | 1,228,128 | +0.90(+3.59%) |
Aug 07, 2015 | 25.69 | 25.93 | 24.69 | 25.05 | 1,687,689 | -0.68(-2.64%) |
Aug 06, 2015 | 26.77 | 26.89 | 25.16 | 25.73 | 2,354,209 | -0.82(-3.09%) |
Aug 05, 2015 | 25.56 | 27.21 | 25.41 | 26.55 | 3,012,394 | +1.98(+8.06%) |
Aug 04, 2015 | 25.01 | 25.01 | 23.89 | 24.57 | 2,478,071 | -0.18(-0.73%) |
Aug 03, 2015 | 26.75 | 26.94 | 24.60 | 24.75 | 3,715,677 | -2.11(-7.84%) |
Jul 31, 2015 | 26.73 | 27.48 | 26.50 | 26.86 | 1,266,531 | +0.09(+0.32%) |
Jul 30, 2015 | 27.26 | 27.60 | 26.51 | 26.77 | 1,768,915 | -0.44(-1.62%) |
Jul 29, 2015 | 25.75 | 27.39 | 25.43 | 27.21 | 2,020,903 | +1.47(+5.71%) |
Jul 28, 2015 | 24.87 | 26.09 | 24.57 | 25.74 | 1,657,424 | +0.95(+3.83%) |
Jul 27, 2015 | 24.70 | 25.39 | 23.65 | 24.79 | 1,807,982 | -0.46(-1.82%) |
Jul 24, 2015 | 25.68 | 25.75 | 25.02 | 25.25 | 1,631,492 | -0.42(-1.64%) |
Jul 23, 2015 | 25.79 | 26.50 | 25.48 | 25.67 | 1,667,223 | -0.17(-0.66%) |
Jul 22, 2015 | 25.99 | 25.99 | 25.18 | 25.84 | 1,483,451 | -0.30(-1.15%) |
Jul 21, 2015 | 26.47 | 26.53 | 25.79 | 26.14 | 1,627,747 | -0.22(-0.83%) |
Jul 20, 2015 | 26.81 | 27.21 | 26.25 | 26.36 | 1,523,158 | -0.19(-0.72%) |
Jul 17, 2015 | 26.92 | 27.06 | 26.49 | 26.55 | 1,287,718 | -0.31(-1.15%) |
Jul 16, 2015 | 26.49 | 26.90 | 26.35 | 26.86 | 1,345,130 | +0.63(+2.40%) |
Jul 15, 2015 | 26.57 | 27.09 | 26.01 | 26.23 | 1,540,143 | -0.41(-1.54%) |
Jul 14, 2015 | 26.37 | 27.38 | 26.37 | 26.64 | 1,751,910 | +0.20(+0.76%) |
Jul 13, 2015 | 26.45 | 26.80 | 26.06 | 26.44 | 2,115,319 | +0.61(+2.36%) |
Jul 10, 2015 | 26.56 | 26.86 | 25.50 | 25.83 | 2,040,532 | +0.19(+0.74%) |
Jul 09, 2015 | 25.75 | 26.53 | 25.51 | 25.64 | 3,128,517 | +1.07(+4.35%) |
Jul 08, 2015 | 24.95 | 25.90 | 24.27 | 24.57 | 2,891,994 | -1.69(-6.44%) |
Jul 07, 2015 | 25.73 | 26.56 | 24.23 | 26.26 | 3,902,172 | +0.42(+1.63%) |
Jul 06, 2015 | 26.25 | 26.69 | 25.50 | 25.84 | 2,804,306 | -1.56(-5.69%) |
Jul 02, 2015 | 27.28 | 27.40 | 27.40 | 27.40 | 2,230,200 | +0.15(+0.55%) |
Jul 01, 2015 | 29.13 | 29.30 | 27.20 | 27.25 | 2,991,051 | -1.35(-4.72%) |
Jun 30, 2015 | 28.61 | 29.47 | 28.17 | 28.60 | 1,974,719 | +0.35(+1.24%) |
Jun 29, 2015 | 28.24 | 30.12 | 27.60 | 28.25 | 3,466,174 | -1.50(-5.04%) |
Jun 26, 2015 | 32.00 | 32.07 | 29.60 | 29.75 | 4,184,083 | -2.39(-7.44%) |
Jun 25, 2015 | 32.57 | 32.57 | 32.11 | 32.14 | 1,018,431 | -0.22(-0.68%) |
Jun 24, 2015 | 32.69 | 32.73 | 32.01 | 32.36 | 1,527,848 | -0.50(-1.52%) |
Jun 23, 2015 | 31.98 | 32.94 | 31.86 | 32.86 | 1,110,308 | +0.83(+2.59%) |
Jun 22, 2015 | 32.50 | 32.59 | 31.77 | 32.03 | 1,503,991 | -0.28(-0.87%) |
Jun 19, 2015 | 33.14 | 33.43 | 32.06 | 32.31 | 2,370,716 | -0.89(-2.68%) |
Jun 18, 2015 | 33.22 | 33.31 | 32.85 | 33.20 | 1,434,295 | -0.04(-0.12%) |
Jun 17, 2015 | 32.75 | 33.49 | 32.75 | 33.24 | 1,355,625 | +0.52(+1.59%) |
Jun 16, 2015 | 32.90 | 33.32 | 32.63 | 32.72 | 1,176,542 | -0.46(-1.39%) |
Jun 15, 2015 | 32.20 | 33.40 | 31.87 | 33.18 | 1,483,695 | +0.41(+1.24%) |
Jun 12, 2015 | 33.26 | 33.65 | 32.75 | 32.77 | 1,388,390 | -0.63(-1.90%) |
Jun 11, 2015 | 32.63 | 33.60 | 32.37 | 33.41 | 2,098,853 | +0.87(+2.67%) |
Jun 10, 2015 | 31.42 | 32.80 | 31.41 | 32.54 | 2,315,724 | +1.31(+4.19%) |
Jun 09, 2015 | 31.96 | 32.07 | 30.73 | 31.23 | 2,769,570 | -0.97(-3.01%) |
Jun 08, 2015 | 33.60 | 33.60 | 31.93 | 32.20 | 2,637,485 | -0.96(-2.90%) |
Jun 05, 2015 | 31.46 | 33.36 | 31.27 | 33.16 | 2,945,602 | +1.64(+5.20%) |
Jun 04, 2015 | 32.01 | 32.33 | 31.12 | 31.52 | 2,381,113 | -0.54(-1.68%) |
Jun 03, 2015 | 32.30 | 32.45 | 31.76 | 32.06 | 1,833,931 | -0.11(-0.34%) |
Jun 02, 2015 | 32.05 | 32.57 | 30.60 | 32.17 | 3,317,143 | -0.18(-0.56%) |
Jun 01, 2015 | 33.00 | 33.11 | 31.95 | 32.35 | 2,390,736 | -0.31(-0.95%) |
May 29, 2015 | 33.51 | 33.90 | 32.55 | 32.66 | 2,368,665 | -1.03(-3.06%) |
May 28, 2015 | 33.87 | 34.48 | 33.30 | 33.69 | 2,393,367 | +0.43(+1.29%) |
May 27, 2015 | 33.37 | 33.59 | 32.61 | 33.26 | 2,173,883 | -0.05(-0.15%) |
May 26, 2015 | 33.35 | 33.75 | 32.69 | 33.31 | 2,616,350 | -0.40(-1.19%) |
May 22, 2015 | 33.88 | 33.71 | 33.71 | 33.71 | 2,750,600 | -0.32(-0.94%) |
May 21, 2015 | 34.05 | 35.17 | 33.51 | 34.03 | 4,712,302 | +0.72(+2.16%) |
May 20, 2015 | 34.99 | 35.22 | 33.13 | 33.31 | 6,386,928 | -1.65(-4.72%) |
May 19, 2015 | 37.45 | 37.78 | 34.65 | 34.96 | 6,378,662 | -2.09(-5.65%) |
May 18, 2015 | 39.12 | 40.01 | 36.84 | 37.05 | 6,697,363 | -1.80(-4.62%) |
May 15, 2015 | 38.68 | 39.33 | 38.07 | 38.85 | 1,509,524 | +0.12(+0.31%) |
May 14, 2015 | 39.16 | 39.48 | 38.49 | 38.73 | 1,953,032 | -0.26(-0.67%) |
May 13, 2015 | 39.02 | 39.59 | 38.85 | 38.99 | 1,737,906 | +0.20(+0.52%) |
May 12, 2015 | 38.62 | 39.00 | 37.93 | 38.79 | 2,133,513 | -0.30(-0.77%) |
May 11, 2015 | 37.25 | 40.08 | 37.23 | 39.09 | 5,988,469 | +1.99(+5.36%) |
May 08, 2015 | 34.71 | 37.49 | 34.57 | 37.10 | 4,317,650 | +2.82(+8.23%) |
May 07, 2015 | 35.23 | 35.68 | 32.88 | 34.28 | 4,529,501 | -0.36(-1.04%) |
May 06, 2015 | 35.95 | 36.28 | 34.36 | 34.64 | 3,058,797 | -1.28(-3.56%) |
May 05, 2015 | 36.23 | 36.98 | 35.65 | 35.92 | 2,106,914 | -0.52(-1.43%) |
May 04, 2015 | 36.58 | 37.06 | 36.18 | 36.44 | 1,308,102 | +0.18(+0.50%) |
May 01, 2015 | 35.42 | 36.82 | 35.30 | 36.26 | 1,496,687 | +0.86(+2.43%) |
Apr 30, 2015 | 37.10 | 37.49 | 35.01 | 35.40 | 2,534,719 | -1.72(-4.63%) |
Apr 29, 2015 | 37.41 | 38.01 | 36.76 | 37.12 | 2,122,805 | -0.61(-1.62%) |
Apr 28, 2015 | 35.53 | 37.84 | 35.53 | 37.73 | 3,168,980 | +2.08(+5.83%) |
Apr 27, 2015 | 36.38 | 36.80 | 35.46 | 35.65 | 1,288,497 | -0.71(-1.95%) |
Apr 24, 2015 | 36.49 | 36.96 | 36.06 | 36.36 | 1,164,215 | -0.13(-0.36%) |
Apr 23, 2015 | 36.23 | 36.82 | 36.00 | 36.49 | 1,478,912 | +0.25(+0.69%) |
Apr 22, 2015 | 35.93 | 36.70 | 35.93 | 36.24 | 1,452,455 | +0.39(+1.09%) |
Apr 21, 2015 | 35.44 | 35.99 | 35.28 | 35.85 | 1,316,975 | +0.60(+1.70%) |
Apr 20, 2015 | 35.44 | 35.50 | 34.50 | 35.25 | 1,827,006 | +0.43(+1.23%) |
Apr 17, 2015 | 35.51 | 35.64 | 34.60 | 34.82 | 1,826,588 | -1.17(-3.25%) |
Apr 16, 2015 | 35.74 | 36.48 | 35.42 | 35.99 | 1,820,471 | +0.40(+1.12%) |
Apr 15, 2015 | 35.16 | 35.66 | 34.77 | 35.59 | 1,480,775 | +0.52(+1.48%) |
Apr 14, 2015 | 35.36 | 35.63 | 34.52 | 35.07 | 1,181,607 | -0.15(-0.43%) |
Apr 13, 2015 | 34.74 | 35.60 | 34.70 | 35.22 | 1,713,058 | +0.68(+1.97%) |
Apr 10, 2015 | 34.13 | 34.79 | 34.00 | 34.54 | 1,410,487 | +0.41(+1.20%) |
Apr 09, 2015 | 34.24 | 34.36 | 33.82 | 34.13 | 1,270,973 | +0.01(+0.03%) |
Apr 08, 2015 | 34.00 | 34.67 | 33.98 | 34.12 | 1,493,057 | +0.20(+0.59%) |
Apr 07, 2015 | 34.09 | 34.53 | 33.83 | 33.92 | 1,368,688 | -0.27(-0.79%) |
Apr 06, 2015 | 33.66 | 34.48 | 33.28 | 34.19 | 1,712,409 | +0.30(+0.89%) |
Apr 02, 2015 | 33.74 | 33.89 | 33.89 | 33.89 | 1,448,200 | +0.08(+0.24%) |
Apr 01, 2015 | 33.32 | 34.29 | 33.22 | 33.81 | 1,672,342 | +0.42(+1.26%) |
Mar 31, 2015 | 32.90 | 33.98 | 32.32 | 33.39 | 1,713,672 | +0.27(+0.82%) |
Mar 30, 2015 | 34.72 | 34.82 | 32.81 | 33.12 | 3,062,148 | -1.36(-3.94%) |
Mar 27, 2015 | 34.48 | 34.95 | 33.91 | 34.48 | 1,221,497 | -0.11(-0.32%) |
Mar 26, 2015 | 34.42 | 35.10 | 34.12 | 34.59 | 1,561,608 | -0.21(-0.60%) |
Mar 25, 2015 | 36.04 | 36.09 | 34.15 | 34.80 | 2,927,728 | -1.23(-3.41%) |
Mar 24, 2015 | 35.71 | 36.40 | 35.51 | 36.03 | 2,037,314 | +0.24(+0.67%) |
Mar 23, 2015 | 34.64 | 36.15 | 34.40 | 35.79 | 2,552,228 | +0.91(+2.62%) |
Mar 20, 2015 | 34.75 | 35.25 | 34.16 | 34.88 | 1,808,853 | +0.17(+0.50%) |
Mar 19, 2015 | 34.50 | 35.35 | 34.25 | 34.70 | 2,178,456 | +0.12(+0.35%) |
Mar 18, 2015 | 33.90 | 34.84 | 33.65 | 34.58 | 2,419,950 | +0.35(+1.02%) |
Mar 17, 2015 | 31.32 | 34.44 | 31.32 | 34.23 | 3,707,206 | +2.59(+8.19%) |
Mar 16, 2015 | 31.72 | 31.93 | 30.98 | 31.64 | 1,979,797 | -0.38(-1.19%) |
Mar 13, 2015 | 31.55 | 32.25 | 30.80 | 32.02 | 2,270,626 | -0.03(-0.09%) |
Mar 12, 2015 | 32.00 | 32.45 | 31.60 | 32.05 | 1,594,905 | +0.13(+0.41%) |
Mar 11, 2015 | 31.73 | 32.53 | 31.65 | 31.92 | 2,138,162 | +0.27(+0.85%) |
Mar 10, 2015 | 30.96 | 32.15 | 30.70 | 31.65 | 3,455,632 | -0.66(-2.03%) |
Mar 09, 2015 | 33.53 | 33.80 | 31.38 | 32.30 | 4,737,470 | -1.24(-3.71%) |
Mar 06, 2015 | 35.45 | 35.50 | 33.36 | 33.55 | 7,016,743 | -1.05(-3.03%) |
Mar 05, 2015 | 31.86 | 34.80 | 31.72 | 34.60 | 10,988,880 | +4.42(+14.65%) |
Mar 04, 2015 | 30.40 | 30.34 | 30.00 | 30.18 | 3,086,660 | -0.16(-0.53%) |
Mar 03, 2015 | 30.42 | 30.64 | 30.05 | 30.34 | 1,871,914 | -0.08(-0.26%) |
Mar 02, 2015 | 29.30 | 30.47 | 29.30 | 30.42 | 1,924,126 | +0.80(+2.68%) |
Feb 27, 2015 | 29.32 | 29.75 | 29.25 | 29.62 | 1,076,008 | +0.05(+0.19%) |
Feb 26, 2015 | 29.53 | 29.99 | 29.00 | 29.57 | 1,905,306 | -0.16(-0.54%) |
Feb 25, 2015 | 30.20 | 30.27 | 29.38 | 29.73 | 1,933,835 | -0.24(-0.80%) |
Feb 24, 2015 | 29.89 | 31.08 | 29.75 | 29.97 | 4,542,875 | +1.50(+5.27%) |
Feb 23, 2015 | 28.84 | 28.86 | 28.09 | 28.47 | 1,614,261 | -0.48(-1.66%) |
Feb 20, 2015 | 28.50 | 28.95 | 28.25 | 28.95 | 1,515,104 | +0.56(+1.97%) |
Feb 19, 2015 | 28.27 | 28.81 | 27.61 | 28.39 | 2,613,704 | -0.90(-3.07%) |
Feb 18, 2015 | 29.80 | 29.91 | 29.06 | 29.29 | 1,957,200 | -0.39(-1.31%) |
Feb 17, 2015 | 28.95 | 29.93 | 28.72 | 29.68 | 2,480,319 | +0.84(+2.91%) |
Feb 13, 2015 | 29.24 | 28.84 | 28.84 | 28.84 | 2,836,100 | -0.30(-1.03%) |
Feb 12, 2015 | 27.85 | 29.37 | 27.85 | 29.14 | 4,604,649 | +1.70(+6.20%) |
Feb 11, 2015 | 27.17 | 27.61 | 26.77 | 27.44 | 2,569,130 | +0.31(+1.14%) |
Feb 10, 2015 | 27.00 | 27.62 | 26.20 | 27.13 | 3,674,495 | +0.46(+1.72%) |
Feb 09, 2015 | 25.62 | 27.26 | 25.57 | 26.67 | 3,302,865 | +1.01(+3.94%) |
Feb 06, 2015 | 25.38 | 26.51 | 25.31 | 25.66 | 2,868,591 | +0.32(+1.26%) |
Feb 05, 2015 | 26.10 | 26.25 | 25.00 | 25.34 | 3,414,541 | -0.38(-1.48%) |
Feb 04, 2015 | 26.10 | 27.15 | 25.23 | 25.72 | 5,908,781 | -0.97(-3.63%) |
Feb 03, 2015 | 23.47 | 27.35 | 23.46 | 26.69 | 14,253,131 | +5.37(+25.19%) |
Feb 02, 2015 | 20.84 | 21.58 | 20.63 | 21.32 | 2,589,822 | +0.93(+4.56%) |
Jan 30, 2015 | 19.63 | 19.93 | 19.60 | 20.39 | 2,398,255 | +0.58(+2.93%) |
Jan 29, 2015 | 19.91 | 20.25 | 18.98 | 19.81 | 2,272,428 | +0.04(+0.20%) |
Jan 28, 2015 | 20.50 | 20.68 | 19.56 | 19.77 | 1,812,228 | -0.59(-2.90%) |
Jan 27, 2015 | 19.43 | 20.72 | 19.43 | 20.36 | 2,180,026 | +0.39(+1.95%) |
Jan 26, 2015 | 19.25 | 20.37 | 19.25 | 19.97 | 2,169,316 | +0.67(+3.47%) |
Jan 23, 2015 | 18.92 | 19.99 | 18.91 | 19.30 | 2,919,319 | +0.29(+1.53%) |
Jan 22, 2015 | 19.42 | 19.60 | 18.68 | 19.01 | 3,049,741 | -0.24(-1.25%) |
Jan 21, 2015 | 19.25 | 20.09 | 19.16 | 19.25 | 3,773,078 | +0.04(+0.21%) |
Jan 20, 2015 | 21.06 | 21.19 | 18.90 | 19.21 | 5,385,397 | -2.08(-9.77%) |
Jan 16, 2015 | 21.23 | 21.77 | 21.01 | 21.29 | 2,209,387 | -0.10(-0.47%) |
Jan 15, 2015 | 22.40 | 22.67 | 21.31 | 21.39 | 2,025,979 | -0.77(-3.47%) |
Jan 14, 2015 | 21.80 | 22.79 | 21.75 | 22.16 | 2,015,233 | -0.12(-0.54%) |
Jan 13, 2015 | 22.19 | 23.16 | 21.85 | 22.28 | 2,155,117 | +0.36(+1.64%) |
Jan 12, 2015 | 22.66 | 22.70 | 21.38 | 21.92 | 2,431,315 | -0.98(-4.28%) |
Jan 09, 2015 | 22.88 | 23.12 | 22.34 | 22.90 | 1,130,274 | +0.00(+0.00%) |
Jan 08, 2015 | 22.20 | 22.92 | 21.98 | 22.90 | 1,658,275 | +0.96(+4.38%) |
Jan 07, 2015 | 22.66 | 22.80 | 21.73 | 21.94 | 1,763,342 | -0.34(-1.53%) |
Jan 06, 2015 | 23.38 | 23.49 | 21.72 | 22.28 | 2,529,614 | -0.86(-3.72%) |
Jan 05, 2015 | 24.20 | 24.51 | 23.10 | 23.14 | 2,305,526 | -1.55(-6.28%) |