Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 25.13 | 25.70 | 25.07 | 25.22 | 66,884 | +0.31(+1.24%) |
Feb 26, 2016 | 24.57 | 25.54 | 24.56 | 24.91 | 23,782 | +0.41(+1.68%) |
Feb 25, 2016 | 24.15 | 24.67 | 23.89 | 24.50 | 25,135 | +0.35(+1.46%) |
Feb 24, 2016 | 23.34 | 24.38 | 23.23 | 24.15 | 18,841 | +0.45(+1.92%) |
Feb 23, 2016 | 23.96 | 24.10 | 23.66 | 23.69 | 31,157 | -0.34(-1.43%) |
Feb 22, 2016 | 23.59 | 24.58 | 23.56 | 24.04 | 39,834 | +0.80(+3.43%) |
Feb 19, 2016 | 23.23 | 23.56 | 22.96 | 23.24 | 21,608 | -0.06(-0.26%) |
Feb 18, 2016 | 23.89 | 23.98 | 23.18 | 23.30 | 31,947 | -0.56(-2.34%) |
Feb 17, 2016 | 23.23 | 25.76 | 22.84 | 23.86 | 46,557 | +0.67(+2.89%) |
Feb 16, 2016 | 23.10 | 23.63 | 22.70 | 23.19 | 36,919 | +0.61(+2.70%) |
Feb 12, 2016 | 21.30 | 22.58 | 22.58 | 22.58 | 28,093 | +1.41(+6.65%) |
Feb 11, 2016 | 20.59 | 21.34 | 20.20 | 21.17 | 51,579 | +0.17(+0.82%) |
Feb 10, 2016 | 21.41 | 22.09 | 20.59 | 21.00 | 67,175 | -0.47(-2.18%) |
Feb 09, 2016 | 21.72 | 22.59 | 21.38 | 21.47 | 38,314 | -0.72(-3.23%) |
Feb 08, 2016 | 22.41 | 22.41 | 20.99 | 22.18 | 51,520 | -0.68(-2.99%) |
Feb 05, 2016 | 23.50 | 23.87 | 22.86 | 22.87 | 39,614 | -0.65(-2.76%) |
Feb 04, 2016 | 22.82 | 24.62 | 22.82 | 23.52 | 42,783 | +0.50(+2.15%) |
Feb 03, 2016 | 23.16 | 24.02 | 21.82 | 23.02 | 31,523 | +0.26(+1.12%) |
Feb 02, 2016 | 23.46 | 23.46 | 22.53 | 22.76 | 47,299 | -1.07(-4.48%) |
Feb 01, 2016 | 24.05 | 24.15 | 23.39 | 23.83 | 29,386 | -0.52(-2.14%) |
Jan 29, 2016 | 23.76 | 24.46 | 23.18 | 24.35 | 56,706 | +1.02(+4.39%) |
Jan 28, 2016 | 23.58 | 23.58 | 22.50 | 23.33 | 47,428 | -0.11(-0.47%) |
Jan 27, 2016 | 23.88 | 24.63 | 23.35 | 23.44 | 66,879 | -0.45(-1.89%) |
Jan 26, 2016 | 23.70 | 24.40 | 23.26 | 23.89 | 71,448 | +0.83(+3.59%) |
Jan 25, 2016 | 23.17 | 26.20 | 22.44 | 23.06 | 85,147 | -0.35(-1.49%) |
Jan 22, 2016 | 22.90 | 23.49 | 22.55 | 23.41 | 50,034 | +1.16(+5.22%) |
Jan 21, 2016 | 22.57 | 23.27 | 22.12 | 22.25 | 57,065 | -0.36(-1.59%) |
Jan 20, 2016 | 21.31 | 23.74 | 20.17 | 22.61 | 96,486 | +0.79(+3.64%) |
Jan 19, 2016 | 24.02 | 27.53 | 21.54 | 21.82 | 60,269 | -1.86(-7.86%) |
Jan 15, 2016 | 23.23 | 23.68 | 23.68 | 23.68 | 135,312 | -0.30(-1.25%) |
Jan 14, 2016 | 24.01 | 24.28 | 22.88 | 23.98 | 60,641 | +0.29(+1.23%) |
Jan 13, 2016 | 26.29 | 26.49 | 23.58 | 23.69 | 64,207 | -2.61(-9.93%) |
Jan 12, 2016 | 26.47 | 26.63 | 25.52 | 26.30 | 52,015 | +0.18(+0.69%) |
Jan 11, 2016 | 26.68 | 26.68 | 25.28 | 26.12 | 68,989 | -0.32(-1.23%) |
Jan 08, 2016 | 28.13 | 28.46 | 26.38 | 26.44 | 41,864 | -1.33(-4.79%) |
Jan 07, 2016 | 28.09 | 28.56 | 27.47 | 27.78 | 123,828 | -0.54(-1.90%) |
Jan 06, 2016 | 29.02 | 29.34 | 28.16 | 28.31 | 62,204 | -1.21(-4.11%) |
Jan 05, 2016 | 29.70 | 29.70 | 28.99 | 29.53 | 40,359 | -0.07(-0.23%) |
Jan 04, 2016 | 30.75 | 30.77 | 29.25 | 29.59 | 48,768 | -1.80(-5.74%) |
Dec 31, 2015 | 31.10 | 31.39 | 31.39 | 31.39 | 65,840 | +0.26(+0.82%) |
Dec 30, 2015 | 31.95 | 31.95 | 31.11 | 31.14 | 20,833 | -0.87(-2.72%) |
Dec 29, 2015 | 31.37 | 32.20 | 31.20 | 32.01 | 39,114 | +1.14(+3.71%) |
Dec 28, 2015 | 31.17 | 31.99 | 29.45 | 30.87 | 40,211 | -0.44(-1.39%) |
Dec 24, 2015 | 31.28 | 31.30 | 31.30 | 31.30 | 23,079 | +0.02(+0.05%) |
Dec 23, 2015 | 30.87 | 31.80 | 30.67 | 31.28 | 32,759 | +0.59(+1.92%) |
Dec 22, 2015 | 30.28 | 30.70 | 29.67 | 30.69 | 31,804 | +0.85(+2.83%) |
Dec 21, 2015 | 29.81 | 30.12 | 29.09 | 29.85 | 62,209 | +0.39(+1.33%) |
Dec 18, 2015 | 29.66 | 30.05 | 29.05 | 29.46 | 119,966 | +0.02(+0.06%) |
Dec 17, 2015 | 30.30 | 30.69 | 29.41 | 29.44 | 71,131 | -0.94(-3.09%) |
Dec 16, 2015 | 29.81 | 30.54 | 29.80 | 30.38 | 73,922 | +0.61(+2.04%) |
Dec 15, 2015 | 30.05 | 30.05 | 29.08 | 29.77 | 108,664 | -0.06(-0.20%) |
Dec 14, 2015 | 31.57 | 31.57 | 28.70 | 29.83 | 50,872 | -1.54(-4.90%) |
Dec 11, 2015 | 32.46 | 32.82 | 30.97 | 31.37 | 88,597 | -1.76(-5.31%) |
Dec 10, 2015 | 32.80 | 33.75 | 32.80 | 33.13 | 46,063 | +0.26(+0.78%) |
Dec 09, 2015 | 32.83 | 33.57 | 32.61 | 32.87 | 66,753 | +0.03(+0.08%) |
Dec 08, 2015 | 33.59 | 33.77 | 32.74 | 32.85 | 77,359 | -1.01(-2.98%) |
Dec 07, 2015 | 34.02 | 34.13 | 33.12 | 33.85 | 116,367 | -0.50(-1.47%) |
Dec 04, 2015 | 35.12 | 35.62 | 34.27 | 34.36 | 122,518 | -0.79(-2.26%) |
Dec 03, 2015 | 35.47 | 35.47 | 34.57 | 35.15 | 49,576 | -0.02(-0.05%) |
Dec 02, 2015 | 36.29 | 36.79 | 35.11 | 35.17 | 61,544 | -1.31(-3.58%) |
Dec 01, 2015 | 35.79 | 37.09 | 35.39 | 36.47 | 68,792 | +0.62(+1.74%) |
Nov 30, 2015 | 35.72 | 36.46 | 34.87 | 35.85 | 57,000 | +0.03(+0.10%) |
Nov 27, 2015 | 35.68 | 35.99 | 35.57 | 35.82 | 5,158 | -0.02(-0.05%) |
Nov 25, 2015 | 36.34 | 35.83 | 35.83 | 35.83 | 52,133 | -0.35(-0.97%) |
Nov 24, 2015 | 34.49 | 36.43 | 34.31 | 36.18 | 75,536 | +1.39(+4.00%) |
Nov 23, 2015 | 34.72 | 38.23 | 34.22 | 34.79 | 46,838 | -0.17(-0.49%) |
Nov 20, 2015 | 33.81 | 35.41 | 33.57 | 34.96 | 61,837 | +1.44(+4.30%) |
Nov 19, 2015 | 33.34 | 33.73 | 32.75 | 33.52 | 38,694 | -0.18(-0.53%) |
Nov 18, 2015 | 33.40 | 34.56 | 32.15 | 33.70 | 82,568 | +0.53(+1.60%) |
Nov 17, 2015 | 32.71 | 34.17 | 32.20 | 33.17 | 92,632 | +0.62(+1.91%) |
Nov 16, 2015 | 32.21 | 32.91 | 31.41 | 32.55 | 79,569 | +0.22(+0.69%) |
Nov 13, 2015 | 31.39 | 33.28 | 31.29 | 32.33 | 91,599 | +0.73(+2.32%) |
Nov 12, 2015 | 33.63 | 34.48 | 31.40 | 31.59 | 103,083 | -2.57(-7.51%) |
Nov 11, 2015 | 33.92 | 35.76 | 32.68 | 34.16 | 133,060 | +0.24(+0.70%) |
Nov 10, 2015 | 33.07 | 34.87 | 32.82 | 33.92 | 73,113 | +0.79(+2.39%) |
Nov 09, 2015 | 33.44 | 33.87 | 32.36 | 33.13 | 73,000 | -0.44(-1.32%) |
Nov 06, 2015 | 32.64 | 33.69 | 32.52 | 33.57 | 52,239 | +0.84(+2.57%) |
Nov 05, 2015 | 31.80 | 32.97 | 31.80 | 32.73 | 54,968 | +1.04(+3.28%) |
Nov 04, 2015 | 32.14 | 32.87 | 30.84 | 31.69 | 88,138 | -0.48(-1.48%) |
Nov 03, 2015 | 30.54 | 33.27 | 30.25 | 32.16 | 74,299 | +1.37(+4.45%) |
Nov 02, 2015 | 29.41 | 31.44 | 29.14 | 30.79 | 67,213 | +1.44(+4.90%) |
Oct 30, 2015 | 29.60 | 29.73 | 28.86 | 29.36 | 106,912 | -0.26(-0.86%) |
Oct 29, 2015 | 29.28 | 29.86 | 29.28 | 29.61 | 67,039 | +0.14(+0.46%) |
Oct 28, 2015 | 28.85 | 30.03 | 28.82 | 29.48 | 60,103 | +1.05(+3.68%) |
Oct 27, 2015 | 29.04 | 29.53 | 28.10 | 28.43 | 102,082 | -0.66(-2.28%) |
Oct 26, 2015 | 29.78 | 30.01 | 28.96 | 29.09 | 83,046 | -0.91(-3.03%) |
Oct 23, 2015 | 28.82 | 30.33 | 28.80 | 30.00 | 85,348 | +1.39(+4.85%) |
Oct 22, 2015 | 27.94 | 29.42 | 27.66 | 28.62 | 92,344 | +1.04(+3.76%) |
Oct 21, 2015 | 28.71 | 30.30 | 27.52 | 27.58 | 86,348 | -0.94(-3.28%) |
Oct 20, 2015 | 27.12 | 28.70 | 26.99 | 28.51 | 51,406 | +1.46(+5.41%) |
Oct 19, 2015 | 27.17 | 27.76 | 26.74 | 27.05 | 84,751 | -0.34(-1.24%) |
Oct 16, 2015 | 27.83 | 27.90 | 26.81 | 27.39 | 65,002 | -0.47(-1.68%) |
Oct 15, 2015 | 27.02 | 27.93 | 26.74 | 27.86 | 54,557 | +0.86(+3.18%) |
Oct 14, 2015 | 26.95 | 27.30 | 26.72 | 27.00 | 52,859 | +0.14(+0.54%) |
Oct 13, 2015 | 27.52 | 27.84 | 26.78 | 26.86 | 55,450 | -0.78(-2.83%) |
Oct 12, 2015 | 27.71 | 27.84 | 27.50 | 27.64 | 80,777 | -0.19(-0.67%) |
Oct 09, 2015 | 27.41 | 27.94 | 27.40 | 27.83 | 69,867 | +0.54(+2.00%) |
Oct 08, 2015 | 26.41 | 27.43 | 26.32 | 27.28 | 56,418 | +0.89(+3.35%) |
Oct 07, 2015 | 25.77 | 26.52 | 25.27 | 26.40 | 113,879 | +0.87(+3.40%) |
Oct 06, 2015 | 26.37 | 26.50 | 25.35 | 25.53 | 63,781 | -0.77(-2.91%) |
Oct 05, 2015 | 24.87 | 27.94 | 24.87 | 26.29 | 186,586 | +1.56(+6.30%) |
Oct 02, 2015 | 24.34 | 25.03 | 23.92 | 24.74 | 71,321 | +0.21(+0.87%) |
Oct 01, 2015 | 24.71 | 24.71 | 24.28 | 24.52 | 66,599 | -0.03(-0.14%) |
Sep 30, 2015 | 25.14 | 25.15 | 24.05 | 24.56 | 245,553 | -0.34(-1.37%) |
Sep 29, 2015 | 24.82 | 24.98 | 24.15 | 24.90 | 45,858 | +0.03(+0.14%) |
Sep 28, 2015 | 24.12 | 25.13 | 23.96 | 24.86 | 87,399 | +0.78(+3.25%) |
Sep 25, 2015 | 25.51 | 25.51 | 23.92 | 24.08 | 101,373 | -1.24(-4.91%) |
Sep 24, 2015 | 25.38 | 25.48 | 24.92 | 25.32 | 46,338 | -0.17(-0.67%) |
Sep 23, 2015 | 25.95 | 26.04 | 25.21 | 25.49 | 153,156 | -0.41(-1.58%) |
Sep 22, 2015 | 25.53 | 26.20 | 25.35 | 25.90 | 99,972 | -0.04(-0.16%) |
Sep 21, 2015 | 25.72 | 25.72 | 25.72 | 25.94 | 118,845 | -1.19(-4.39%) |
Sep 18, 2015 | 28.73 | 28.93 | 26.51 | 27.14 | 276,618 | -2.36(-7.99%) |
Sep 17, 2015 | 29.44 | 29.84 | 29.09 | 29.49 | 32,473 | -0.05(-0.17%) |
Sep 16, 2015 | 29.96 | 29.96 | 29.35 | 29.54 | 62,488 | -0.17(-0.57%) |
Sep 15, 2015 | 29.10 | 29.89 | 29.10 | 29.71 | 80,974 | +0.79(+2.74%) |
Sep 14, 2015 | 28.38 | 29.49 | 28.03 | 28.92 | 169,877 | +0.50(+1.77%) |
Sep 11, 2015 | 28.34 | 29.08 | 27.94 | 28.42 | 56,859 | -0.09(-0.33%) |
Sep 10, 2015 | 28.69 | 28.95 | 28.21 | 28.51 | 22,139 | -0.29(-1.00%) |
Sep 09, 2015 | 28.91 | 29.07 | 28.51 | 28.80 | 51,342 | -0.09(-0.29%) |
Sep 08, 2015 | 29.43 | 29.55 | 28.82 | 28.89 | 26,429 | -0.17(-0.59%) |
Sep 04, 2015 | 28.62 | 29.06 | 29.06 | 29.06 | 36,783 | +0.04(+0.15%) |
Sep 03, 2015 | 29.54 | 29.91 | 28.95 | 29.02 | 39,808 | -0.50(-1.70%) |
Sep 02, 2015 | 29.58 | 29.97 | 29.02 | 29.52 | 71,533 | +0.12(+0.41%) |
Sep 01, 2015 | 29.97 | 30.45 | 29.22 | 29.40 | 64,912 | -1.28(-4.19%) |
Aug 31, 2015 | 30.17 | 30.85 | 29.94 | 30.68 | 50,600 | +0.20(+0.64%) |
Aug 28, 2015 | 29.54 | 30.89 | 29.48 | 30.49 | 55,879 | +0.73(+2.46%) |
Aug 27, 2015 | 29.17 | 30.01 | 28.77 | 29.76 | 71,540 | +0.83(+2.88%) |
Aug 26, 2015 | 29.73 | 29.73 | 28.51 | 28.92 | 83,960 | -0.12(-0.41%) |
Aug 25, 2015 | 31.12 | 31.12 | 28.93 | 29.04 | 122,744 | -1.22(-4.02%) |
Aug 24, 2015 | 30.46 | 31.92 | 30.18 | 30.26 | 98,616 | -1.65(-5.17%) |
Aug 21, 2015 | 32.52 | 32.96 | 31.31 | 31.91 | 73,487 | -1.00(-3.05%) |
Aug 20, 2015 | 33.50 | 33.50 | 32.91 | 32.91 | 49,962 | -0.94(-2.77%) |
Aug 19, 2015 | 34.60 | 34.75 | 33.57 | 33.85 | 62,290 | -0.78(-2.26%) |
Aug 18, 2015 | 36.43 | 36.57 | 34.36 | 34.63 | 126,922 | -1.37(-3.81%) |
Aug 17, 2015 | 36.54 | 36.54 | 35.34 | 36.00 | 42,619 | -0.04(-0.12%) |
Aug 14, 2015 | 35.71 | 36.75 | 35.27 | 36.05 | 35,506 | +0.59(+1.66%) |
Aug 13, 2015 | 35.39 | 36.10 | 35.07 | 35.46 | 51,238 | -0.08(-0.22%) |
Aug 12, 2015 | 35.57 | 35.98 | 35.21 | 35.53 | 47,724 | -0.44(-1.22%) |
Aug 11, 2015 | 35.85 | 39.54 | 34.93 | 35.97 | 70,959 | -0.02(-0.05%) |
Aug 10, 2015 | 35.54 | 38.18 | 34.78 | 35.99 | 94,302 | -0.11(-0.31%) |
Aug 07, 2015 | 36.44 | 39.69 | 34.54 | 36.10 | 62,903 | -0.49(-1.34%) |
Aug 06, 2015 | 36.18 | 36.76 | 35.89 | 36.59 | 48,391 | +0.39(+1.08%) |
Aug 05, 2015 | 36.51 | 37.25 | 35.81 | 36.20 | 47,382 | -0.31(-0.86%) |
Aug 04, 2015 | 36.79 | 37.11 | 35.51 | 36.52 | 43,587 | -0.34(-0.92%) |
Aug 03, 2015 | 38.36 | 39.16 | 36.36 | 36.85 | 72,542 | -1.25(-3.27%) |
Jul 31, 2015 | 38.18 | 41.48 | 37.77 | 38.10 | 57,177 | -0.02(-0.04%) |
Jul 30, 2015 | 37.57 | 38.25 | 36.94 | 38.12 | 85,876 | +0.45(+1.19%) |
Jul 29, 2015 | 37.40 | 38.42 | 37.40 | 37.67 | 84,238 | +0.00(+0.00%) |
Jul 28, 2015 | 37.35 | 37.97 | 36.50 | 37.67 | 73,601 | +0.36(+0.96%) |
Jul 27, 2015 | 37.48 | 37.92 | 36.58 | 37.31 | 39,703 | -0.40(-1.06%) |
Jul 24, 2015 | 38.67 | 38.67 | 37.18 | 37.71 | 78,146 | -0.95(-2.46%) |
Jul 23, 2015 | 40.72 | 40.72 | 38.41 | 38.66 | 41,877 | -1.97(-4.84%) |
Jul 22, 2015 | 40.72 | 41.17 | 40.22 | 40.63 | 36,226 | -0.32(-0.79%) |
Jul 21, 2015 | 42.56 | 43.41 | 40.90 | 40.95 | 87,956 | -1.83(-4.28%) |
Jul 20, 2015 | 42.84 | 43.69 | 42.15 | 42.79 | 48,616 | +0.25(+0.58%) |
Jul 17, 2015 | 43.01 | 43.24 | 41.71 | 42.54 | 45,571 | -0.37(-0.87%) |
Jul 16, 2015 | 42.27 | 43.11 | 42.27 | 42.91 | 40,367 | +0.91(+2.16%) |
Jul 15, 2015 | 43.32 | 43.34 | 41.73 | 42.00 | 65,899 | -1.24(-2.86%) |
Jul 14, 2015 | 42.62 | 43.61 | 42.60 | 43.24 | 29,088 | +0.08(+0.18%) |
Jul 13, 2015 | 42.88 | 43.40 | 42.46 | 43.17 | 31,627 | +0.81(+1.90%) |
Jul 10, 2015 | 41.33 | 42.57 | 41.33 | 42.36 | 29,803 | +1.33(+3.25%) |
Jul 09, 2015 | 42.35 | 42.90 | 40.82 | 41.03 | 62,909 | -0.93(-2.22%) |
Jul 08, 2015 | 40.96 | 42.27 | 40.96 | 41.96 | 48,170 | +0.58(+1.39%) |
Jul 07, 2015 | 41.09 | 41.55 | 40.41 | 41.39 | 52,685 | +0.32(+0.79%) |
Jul 06, 2015 | 40.77 | 41.68 | 40.77 | 41.06 | 56,525 | -0.13(-0.31%) |
Jul 02, 2015 | 41.38 | 41.19 | 41.19 | 41.19 | 24,870 | -0.23(-0.55%) |
Jul 01, 2015 | 41.75 | 41.75 | 40.47 | 41.42 | 54,610 | +0.31(+0.74%) |
Jun 30, 2015 | 41.62 | 41.81 | 40.82 | 41.11 | 82,270 | -0.22(-0.53%) |
Jun 29, 2015 | 42.80 | 43.45 | 41.14 | 41.33 | 83,029 | -2.27(-5.20%) |
Jun 26, 2015 | 43.88 | 44.35 | 43.42 | 43.60 | 94,078 | -0.39(-0.89%) |
Jun 25, 2015 | 44.47 | 44.47 | 42.43 | 43.99 | 64,830 | -0.40(-0.90%) |
Jun 24, 2015 | 45.25 | 45.63 | 43.93 | 44.39 | 42,436 | -1.29(-2.82%) |
Jun 23, 2015 | 46.11 | 46.13 | 44.88 | 45.68 | 53,936 | -0.43(-0.94%) |
Jun 22, 2015 | 45.96 | 46.93 | 45.19 | 46.11 | 68,347 | +0.56(+1.23%) |
Jun 19, 2015 | 44.63 | 46.02 | 44.04 | 45.55 | 83,905 | +1.05(+2.36%) |
Jun 18, 2015 | 42.26 | 44.55 | 41.43 | 44.50 | 108,608 | +2.33(+5.53%) |
Jun 17, 2015 | 43.19 | 43.19 | 41.82 | 42.17 | 54,775 | -0.69(-1.60%) |
Jun 16, 2015 | 42.62 | 43.34 | 42.52 | 42.85 | 30,223 | -0.25(-0.59%) |
Jun 15, 2015 | 43.08 | 43.74 | 42.54 | 43.11 | 65,693 | -0.30(-0.68%) |
Jun 12, 2015 | 43.07 | 44.00 | 42.74 | 43.40 | 52,724 | +0.07(+0.16%) |
Jun 11, 2015 | 42.98 | 43.80 | 42.68 | 43.34 | 19,683 | +0.37(+0.87%) |
Jun 10, 2015 | 42.00 | 43.46 | 41.77 | 42.96 | 27,856 | +1.45(+3.49%) |
Jun 09, 2015 | 41.72 | 42.98 | 41.01 | 41.51 | 19,259 | -0.37(-0.89%) |
Jun 08, 2015 | 40.61 | 42.42 | 40.61 | 41.89 | 25,537 | +0.23(+0.55%) |
Jun 05, 2015 | 41.65 | 42.42 | 40.79 | 41.66 | 28,184 | +0.23(+0.55%) |
Jun 04, 2015 | 41.86 | 42.53 | 41.16 | 41.43 | 24,576 | -0.81(-1.93%) |
Jun 03, 2015 | 41.35 | 42.54 | 40.92 | 42.24 | 34,256 | +1.24(+3.02%) |
Jun 02, 2015 | 40.57 | 42.00 | 40.57 | 41.00 | 43,663 | +0.37(+0.92%) |
Jun 01, 2015 | 41.16 | 41.28 | 40.17 | 40.63 | 25,240 | -0.10(-0.25%) |
May 29, 2015 | 41.00 | 41.33 | 40.00 | 40.73 | 35,407 | -0.11(-0.27%) |
May 28, 2015 | 41.15 | 41.32 | 40.77 | 40.84 | 40,183 | -0.68(-1.63%) |
May 27, 2015 | 40.13 | 41.71 | 39.97 | 41.52 | 56,548 | +1.71(+4.30%) |
May 26, 2015 | 39.51 | 40.31 | 39.34 | 39.81 | 44,340 | +0.10(+0.26%) |
May 22, 2015 | 41.15 | 39.71 | 39.71 | 39.71 | 39,131 | -1.17(-2.86%) |
May 21, 2015 | 40.48 | 41.11 | 40.30 | 40.88 | 45,030 | +0.70(+1.73%) |
May 20, 2015 | 40.65 | 41.49 | 40.17 | 40.18 | 12,882 | -0.56(-1.37%) |
May 19, 2015 | 40.33 | 40.83 | 39.68 | 40.74 | 44,589 | +0.12(+0.29%) |
May 18, 2015 | 39.43 | 41.30 | 39.19 | 40.62 | 28,551 | +1.01(+2.55%) |
May 15, 2015 | 39.79 | 40.12 | 39.23 | 39.61 | 24,694 | -0.16(-0.41%) |
May 14, 2015 | 38.48 | 39.85 | 38.48 | 39.77 | 20,085 | +0.91(+2.34%) |
May 13, 2015 | 39.61 | 39.61 | 38.51 | 38.87 | 20,174 | -0.21(-0.53%) |
May 12, 2015 | 39.31 | 39.48 | 37.33 | 39.07 | 41,677 | -0.27(-0.69%) |
May 11, 2015 | 39.18 | 39.90 | 38.80 | 39.34 | 20,509 | +0.19(+0.48%) |
May 08, 2015 | 41.04 | 41.07 | 38.95 | 39.16 | 29,160 | -1.36(-3.36%) |
May 07, 2015 | 38.83 | 43.15 | 38.12 | 40.52 | 61,745 | +2.19(+5.72%) |
May 06, 2015 | 38.11 | 39.00 | 38.03 | 38.33 | 29,510 | +0.28(+0.73%) |
May 05, 2015 | 39.14 | 39.22 | 37.74 | 38.05 | 27,094 | -1.07(-2.75%) |
May 04, 2015 | 39.51 | 40.19 | 38.99 | 39.12 | 37,386 | -0.25(-0.64%) |
May 01, 2015 | 39.29 | 40.04 | 38.45 | 39.38 | 37,172 | +0.18(+0.45%) |
Apr 30, 2015 | 40.39 | 40.94 | 38.95 | 39.20 | 51,345 | -1.49(-3.66%) |
Apr 29, 2015 | 41.53 | 41.68 | 40.42 | 40.69 | 35,705 | -1.07(-2.55%) |
Apr 28, 2015 | 42.33 | 42.94 | 41.53 | 41.76 | 30,775 | -0.70(-1.65%) |
Apr 27, 2015 | 42.31 | 42.86 | 41.87 | 42.46 | 44,066 | +0.17(+0.40%) |
Apr 24, 2015 | 42.27 | 42.77 | 41.99 | 42.29 | 27,735 | -0.35(-0.81%) |
Apr 23, 2015 | 42.46 | 42.74 | 42.15 | 42.64 | 34,253 | +0.09(+0.22%) |
Apr 22, 2015 | 42.12 | 43.10 | 42.10 | 42.54 | 24,535 | +0.40(+0.94%) |
Apr 21, 2015 | 42.48 | 42.52 | 42.09 | 42.15 | 31,761 | -0.32(-0.76%) |
Apr 20, 2015 | 41.45 | 42.72 | 41.15 | 42.47 | 30,053 | +1.14(+2.76%) |
Apr 17, 2015 | 41.56 | 41.59 | 40.87 | 41.32 | 34,185 | -0.61(-1.45%) |
Apr 16, 2015 | 41.99 | 42.28 | 41.09 | 41.93 | 59,689 | -0.06(-0.14%) |
Apr 15, 2015 | 43.25 | 43.68 | 41.46 | 41.99 | 57,485 | -1.26(-2.91%) |
Apr 14, 2015 | 41.81 | 43.44 | 41.71 | 43.25 | 58,323 | +1.76(+4.24%) |
Apr 13, 2015 | 43.33 | 43.56 | 41.37 | 41.49 | 32,123 | -1.64(-3.81%) |
Apr 10, 2015 | 43.08 | 43.89 | 42.91 | 43.13 | 26,268 | +0.03(+0.08%) |
Apr 09, 2015 | 44.35 | 44.82 | 41.71 | 43.10 | 56,654 | -0.97(-2.21%) |
Apr 08, 2015 | 44.84 | 44.84 | 43.67 | 44.07 | 32,765 | -0.56(-1.25%) |
Apr 07, 2015 | 43.41 | 45.06 | 43.33 | 44.63 | 65,003 | +0.77(+1.76%) |
Apr 06, 2015 | 44.09 | 44.42 | 43.35 | 43.86 | 36,675 | -0.46(-1.03%) |
Apr 02, 2015 | 45.35 | 44.32 | 44.32 | 44.32 | 42,192 | -0.64(-1.43%) |
Apr 01, 2015 | 44.23 | 45.15 | 43.94 | 44.96 | 52,553 | +0.40(+0.89%) |
Mar 31, 2015 | 43.98 | 44.73 | 42.64 | 44.56 | 144,298 | +0.58(+1.33%) |
Mar 30, 2015 | 44.28 | 44.69 | 43.41 | 43.98 | 46,435 | -0.30(-0.67%) |
Mar 27, 2015 | 44.60 | 45.02 | 44.00 | 44.28 | 25,636 | -0.32(-0.72%) |
Mar 26, 2015 | 44.12 | 44.86 | 44.01 | 44.60 | 37,223 | +0.47(+1.05%) |
Mar 25, 2015 | 44.48 | 45.56 | 44.01 | 44.13 | 64,316 | -0.05(-0.11%) |
Mar 24, 2015 | 43.99 | 44.81 | 43.69 | 44.18 | 39,103 | +0.12(+0.27%) |
Mar 23, 2015 | 44.27 | 45.07 | 43.68 | 44.07 | 56,705 | -0.14(-0.31%) |
Mar 20, 2015 | 42.23 | 44.66 | 42.09 | 44.20 | 78,121 | +2.08(+4.94%) |
Mar 19, 2015 | 42.83 | 42.90 | 41.67 | 42.12 | 48,723 | -0.61(-1.43%) |
Mar 18, 2015 | 42.42 | 43.07 | 41.48 | 42.73 | 41,622 | +0.06(+0.14%) |
Mar 17, 2015 | 41.32 | 43.88 | 41.29 | 42.67 | 101,389 | +1.21(+2.92%) |
Mar 16, 2015 | 42.30 | 42.34 | 39.65 | 41.46 | 249,981 | -6.04(-12.72%) |
Mar 13, 2015 | 48.68 | 48.68 | 46.76 | 47.50 | 33,262 | -1.51(-3.07%) |
Mar 12, 2015 | 47.72 | 49.07 | 47.37 | 49.01 | 23,453 | +1.78(+3.76%) |
Mar 11, 2015 | 47.26 | 48.02 | 46.97 | 47.23 | 16,969 | +0.65(+1.40%) |
Mar 10, 2015 | 48.55 | 48.96 | 46.50 | 46.58 | 40,968 | -2.79(-5.66%) |
Mar 09, 2015 | 48.65 | 49.40 | 48.41 | 49.37 | 16,899 | +1.29(+2.69%) |
Mar 06, 2015 | 46.74 | 49.41 | 46.74 | 48.08 | 27,902 | +0.78(+1.65%) |
Mar 05, 2015 | 46.73 | 47.46 | 46.07 | 47.30 | 23,849 | +0.31(+0.67%) |
Mar 04, 2015 | 47.41 | 47.48 | 46.71 | 46.98 | 14,214 | -0.49(-1.03%) |
Mar 03, 2015 | 48.11 | 48.11 | 46.84 | 47.48 | 19,427 | -0.97(-2.01%) |