Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 27.75 | 27.99 | 27.42 | 27.42 | 260,990 | +0.91(+3.43%) |
Feb 26, 2016 | 26.54 | 26.74 | 26.39 | 26.51 | 109,782 | +0.60(+2.32%) |
Feb 25, 2016 | 25.93 | 26.07 | 25.52 | 25.91 | 180,932 | -0.18(-0.69%) |
Feb 24, 2016 | 26.25 | 25.15 | 26.09 | 255,401 | -0.52(-1.94%) | |
Feb 23, 2016 | 26.68 | 26.87 | 26.43 | 26.61 | 140,831 | -0.38(-1.41%) |
Feb 22, 2016 | 27.09 | 27.13 | 26.65 | 26.98 | 312,139 | +0.88(+3.35%) |
Feb 19, 2016 | 26.62 | 26.69 | 26.02 | 26.11 | 314,021 | -1.52(-5.50%) |
Feb 18, 2016 | 28.03 | 28.10 | 27.50 | 27.63 | 254,275 | +0.22(+0.82%) |
Feb 17, 2016 | 27.13 | 27.50 | 27.09 | 27.41 | 249,111 | +1.04(+3.92%) |
Feb 16, 2016 | 26.23 | 26.43 | 25.83 | 26.37 | 308,716 | +1.37(+5.48%) |
Feb 12, 2016 | 25.00 | 25.00 | 25.00 | 0 | -0.14(-0.56%) | |
Feb 11, 2016 | 25.04 | 25.15 | 24.79 | 25.14 | 247,850 | +0.21(+0.82%) |
Feb 10, 2016 | 24.84 | 25.21 | 24.82 | 24.93 | 202,399 | +0.04(+0.14%) |
Feb 09, 2016 | 24.61 | 25.00 | 24.50 | 24.90 | 450,590 | -0.44(-1.74%) |
Feb 08, 2016 | 25.23 | 25.37 | 25.00 | 25.34 | 392,094 | -1.07(-4.07%) |
Feb 05, 2016 | 26.75 | 27.04 | 26.40 | 26.41 | 278,390 | +0.47(+1.83%) |
Feb 04, 2016 | 25.21 | 25.99 | 25.21 | 25.94 | 216,494 | +0.18(+0.68%) |
Feb 03, 2016 | 25.57 | 25.83 | 25.11 | 25.77 | 277,587 | +0.18(+0.68%) |
Feb 02, 2016 | 25.91 | 25.94 | 25.52 | 25.59 | 212,215 | -0.61(-2.35%) |
Feb 01, 2016 | 25.87 | 26.26 | 25.77 | 26.20 | 157,156 | -0.22(-0.81%) |
Jan 29, 2016 | 25.99 | 26.43 | 25.97 | 26.42 | 282,234 | -0.41(-1.55%) |
Jan 28, 2016 | 26.98 | 27.05 | 26.43 | 26.84 | 158,197 | -0.27(-1.01%) |
Jan 27, 2016 | 26.98 | 27.44 | 26.85 | 27.11 | 130,012 | -0.09(-0.35%) |
Jan 26, 2016 | 26.62 | 27.28 | 26.60 | 27.20 | 133,913 | +0.69(+2.62%) |
Jan 25, 2016 | 26.77 | 26.83 | 26.45 | 26.51 | 242,292 | -0.69(-2.54%) |
Jan 22, 2016 | 27.61 | 27.73 | 26.95 | 27.20 | 729,338 | +0.30(+1.12%) |
Jan 21, 2016 | 26.09 | 27.00 | 25.76 | 26.90 | 802,558 | +1.04(+4.02%) |
Jan 20, 2016 | 25.71 | 25.90 | 25.07 | 25.86 | 648,848 | -0.63(-2.38%) |
Jan 19, 2016 | 26.45 | 26.82 | 26.31 | 26.49 | 265,903 | +0.06(+0.25%) |
Jan 15, 2016 | 26.43 | 26.43 | 26.43 | 0 | -1.38(-4.95%) | |
Jan 14, 2016 | 27.73 | 27.97 | 27.32 | 27.80 | 333,763 | -0.13(-0.47%) |
Jan 13, 2016 | 28.59 | 28.70 | 27.90 | 27.93 | 397,679 | +0.05(+0.18%) |
Jan 12, 2016 | 28.25 | 28.43 | 27.33 | 27.88 | 446,137 | +0.03(+0.11%) |
Jan 11, 2016 | 28.12 | 28.32 | 27.60 | 27.85 | 383,356 | +0.54(+1.98%) |
Jan 08, 2016 | 27.61 | 27.64 | 27.10 | 27.31 | 819,033 | +0.46(+1.71%) |
Jan 07, 2016 | 26.86 | 27.00 | 26.67 | 26.85 | 623,237 | -1.29(-4.58%) |
Jan 06, 2016 | 27.67 | 28.14 | 27.50 | 28.14 | 916,299 | -0.20(-0.71%) |
Jan 05, 2016 | 28.46 | 28.50 | 27.78 | 28.34 | 1,050,153 | -1.76(-5.85%) |
Jan 04, 2016 | 30.02 | 30.14 | 29.66 | 30.10 | 686,771 | -0.88(-2.82%) |
Dec 31, 2015 | 30.98 | 30.98 | 30.98 | 0 | -0.20(-0.63%) | |
Dec 30, 2015 | 31.23 | 31.35 | 31.00 | 31.17 | 134,422 | -0.34(-1.08%) |
Dec 29, 2015 | 31.55 | 31.61 | 31.30 | 31.51 | 238,208 | -0.19(-0.60%) |
Dec 28, 2015 | 31.47 | 31.70 | 31.27 | 31.70 | 209,758 | +0.40(+1.29%) |
Dec 24, 2015 | 31.30 | 31.30 | 31.30 | 0 | +0.07(+0.22%) | |
Dec 23, 2015 | 31.11 | 31.35 | 31.10 | 31.23 | 429,795 | -0.14(-0.46%) |
Dec 22, 2015 | 30.83 | 31.40 | 30.78 | 31.37 | 346,699 | +0.87(+2.85%) |
Dec 21, 2015 | 30.73 | 30.78 | 30.36 | 30.50 | 183,004 | +0.14(+0.48%) |
Dec 18, 2015 | 30.29 | 30.45 | 30.26 | 30.36 | 230,563 | +0.09(+0.31%) |
Dec 17, 2015 | 30.41 | 30.42 | 30.11 | 30.26 | 272,271 | +0.13(+0.43%) |
Dec 16, 2015 | 29.70 | 30.20 | 29.50 | 30.13 | 302,903 | +0.70(+2.40%) |
Dec 15, 2015 | 29.34 | 29.75 | 29.16 | 29.43 | 348,589 | -0.00(-0.02%) |
Dec 14, 2015 | 29.87 | 29.97 | 29.02 | 29.43 | 339,341 | -0.63(-2.10%) |
Dec 11, 2015 | 30.48 | 30.05 | 30.06 | 365,857 | -0.55(-1.78%) | |
Dec 10, 2015 | 30.79 | 31.05 | 30.60 | 30.61 | 527,192 | -0.09(-0.31%) |
Dec 09, 2015 | 30.82 | 31.00 | 30.52 | 30.70 | 605,347 | +1.60(+5.50%) |
Dec 08, 2015 | 28.68 | 29.13 | 28.61 | 29.10 | 314,996 | -0.52(-1.77%) |
Dec 07, 2015 | 29.85 | 29.85 | 29.50 | 29.62 | 334,374 | -0.38(-1.25%) |
Dec 04, 2015 | 30.07 | 30.20 | 29.90 | 30.00 | 516,009 | +0.12(+0.40%) |
Dec 03, 2015 | 30.13 | 30.17 | 29.67 | 29.88 | 920,327 | +1.04(+3.61%) |
Dec 02, 2015 | 28.58 | 29.30 | 28.54 | 28.84 | 471,978 | -0.64(-2.19%) |
Dec 01, 2015 | 30.70 | 30.71 | 28.65 | 29.48 | 1,249,097 | -0.29(-0.96%) |
Nov 30, 2015 | 29.66 | 29.84 | 29.51 | 29.77 | 634,150 | +1.33(+4.68%) |
Nov 27, 2015 | 28.40 | 28.53 | 28.36 | 28.44 | 177,768 | -0.25(-0.89%) |
Nov 25, 2015 | 28.70 | 28.70 | 28.70 | 0 | +1.29(+4.69%) | |
Nov 24, 2015 | 27.67 | 27.70 | 27.00 | 27.41 | 444,760 | +0.68(+2.56%) |
Nov 23, 2015 | 26.98 | 26.73 | 421,653 | +0.77(+2.95%) | ||
Nov 20, 2015 | 26.85 | 25.85 | 25.96 | 553,657 | -1.06(-3.92%) | |
Nov 19, 2015 | 26.29 | 27.15 | 26.26 | 27.02 | 860,710 | +1.06(+4.08%) |
Nov 18, 2015 | 25.64 | 26.16 | 25.61 | 25.96 | 411,200 | +0.92(+3.67%) |
Nov 17, 2015 | 25.00 | 25.08 | 24.87 | 25.04 | 850,768 | -0.29(-1.14%) |
Nov 16, 2015 | 25.12 | 25.37 | 25.01 | 25.33 | 331,764 | -0.24(-0.94%) |
Nov 13, 2015 | 25.82 | 25.85 | 25.00 | 25.57 | 325,872 | +0.17(+0.67%) |
Nov 12, 2015 | 25.05 | 25.50 | 25.00 | 25.40 | 413,068 | +0.09(+0.36%) |
Nov 11, 2015 | 25.73 | 25.75 | 25.22 | 25.31 | 259,771 | -0.51(-1.98%) |
Nov 10, 2015 | 25.70 | 25.85 | 25.44 | 25.82 | 356,532 | -0.24(-0.92%) |
Nov 09, 2015 | 26.14 | 26.24 | 25.89 | 26.06 | 506,122 | -0.39(-1.47%) |
Nov 06, 2015 | 26.38 | 26.49 | 26.16 | 26.45 | 467,294 | -0.07(-0.26%) |
Nov 05, 2015 | 26.57 | 25.98 | 26.52 | 1,271,386 | +0.59(+2.28%) | |
Nov 04, 2015 | 26.05 | 26.07 | 25.46 | 25.93 | 1,615,846 | +0.44(+1.73%) |
Nov 03, 2015 | 27.00 | 27.43 | 25.46 | 25.49 | 2,186,460 | -1.51(-5.59%) |
Nov 02, 2015 | 27.93 | 28.20 | 26.95 | 27.00 | 886,933 | -0.80(-2.88%) |
Oct 30, 2015 | 27.91 | 27.98 | 27.74 | 27.80 | 345,153 | +0.26(+0.94%) |
Oct 29, 2015 | 27.35 | 27.57 | 27.25 | 27.54 | 643,544 | -0.07(-0.27%) |
Oct 28, 2015 | 27.26 | 27.75 | 27.25 | 27.61 | 403,238 | +0.31(+1.15%) |
Oct 27, 2015 | 27.18 | 27.33 | 26.98 | 27.30 | 601,811 | -0.73(-2.60%) |
Oct 26, 2015 | 27.59 | 28.04 | 27.41 | 28.03 | 695,942 | +0.82(+3.01%) |
Oct 23, 2015 | 27.83 | 27.87 | 26.99 | 27.21 | 872,107 | -0.43(-1.56%) |
Oct 22, 2015 | 27.12 | 27.80 | 27.11 | 27.64 | 468,072 | +0.13(+0.47%) |
Oct 21, 2015 | 27.16 | 27.68 | 26.90 | 27.51 | 489,730 | +1.11(+4.20%) |
Oct 20, 2015 | 26.25 | 26.50 | 26.25 | 26.40 | 426,394 | -0.58(-2.13%) |
Oct 19, 2015 | 26.94 | 27.00 | 26.55 | 26.98 | 463,748 | -0.45(-1.66%) |
Oct 16, 2015 | 27.72 | 27.75 | 27.30 | 27.43 | 1,017,773 | -0.76(-2.70%) |
Oct 15, 2015 | 28.89 | 28.91 | 27.98 | 28.19 | 1,033,638 | -1.05(-3.61%) |
Oct 14, 2015 | 30.00 | 30.16 | 28.70 | 29.25 | 681,512 | -0.00(-0.02%) |
Oct 13, 2015 | 28.93 | 30.00 | 28.75 | 29.25 | 1,014,878 | -1.22(-4.00%) |
Oct 12, 2015 | 30.40 | 30.50 | 29.66 | 30.47 | 1,094,599 | +2.18(+7.71%) |
Oct 09, 2015 | 29.50 | 29.74 | 28.10 | 28.29 | 1,825,571 | +1.52(+5.68%) |
Oct 08, 2015 | 26.16 | 26.77 | 26.00 | 26.77 | 1,530,858 | +0.16(+0.62%) |
Oct 07, 2015 | 26.90 | 25.47 | 26.61 | 4,197,160 | +2.18(+8.93%) | |
Oct 06, 2015 | 23.70 | 24.49 | 23.62 | 24.43 | 1,817,204 | +1.07(+4.56%) |
Oct 05, 2015 | 22.80 | 23.45 | 22.80 | 23.36 | 1,369,663 | +0.29(+1.26%) |
Oct 02, 2015 | 22.91 | 23.13 | 22.71 | 23.07 | 1,905,048 | -0.65(-2.74%) |
Oct 01, 2015 | 23.84 | 23.96 | 23.40 | 23.72 | 915,979 | -0.38(-1.58%) |
Sep 30, 2015 | 23.52 | 24.10 | 23.34 | 24.10 | 1,882,495 | +0.78(+3.34%) |
Sep 29, 2015 | 23.70 | 23.72 | 23.20 | 23.32 | 1,163,997 | -0.65(-2.71%) |
Sep 28, 2015 | 23.89 | 24.20 | 23.55 | 23.97 | 3,042,744 | -1.71(-6.66%) |
Sep 25, 2015 | 25.86 | 26.08 | 25.23 | 25.68 | 3,736,777 | -1.48(-5.45%) |
Sep 24, 2015 | 27.00 | 27.19 | 26.51 | 27.16 | 6,111,287 | +0.06(+0.22%) |
Sep 23, 2015 | 26.87 | 27.63 | 26.05 | 27.10 | 8,156,899 | +1.66(+6.53%) |
Sep 22, 2015 | 24.41 | 25.73 | 24.40 | 25.44 | 8,596,672 | -4.66(-15.48%) |
Sep 21, 2015 | 29.72 | 30.17 | 29.58 | 30.10 | 3,239,052 | -6.21(-17.10%) |
Sep 18, 2015 | 36.67 | 36.91 | 36.26 | 36.31 | 225,769 | -1.72(-4.52%) |
Sep 17, 2015 | 38.05 | 38.37 | 37.70 | 38.03 | 33,269 | +0.13(+0.34%) |
Sep 16, 2015 | 37.59 | 37.94 | 37.49 | 37.90 | 31,276 | +0.13(+0.36%) |
Sep 15, 2015 | 37.78 | 37.89 | 37.58 | 37.77 | 59,624 | +0.30(+0.80%) |
Sep 14, 2015 | 37.35 | 37.50 | 37.06 | 37.47 | 34,333 | -0.41(-1.08%) |
Sep 11, 2015 | 37.55 | 37.90 | 37.50 | 37.88 | 28,369 | +0.13(+0.36%) |
Sep 10, 2015 | 37.43 | 37.83 | 37.41 | 37.74 | 45,583 | +0.34(+0.91%) |
Sep 09, 2015 | 38.21 | 38.35 | 37.40 | 37.40 | 30,265 | +0.17(+0.46%) |
Sep 08, 2015 | 36.95 | 37.23 | 36.89 | 37.23 | 71,055 | +1.65(+4.64%) |
Sep 04, 2015 | 35.58 | 35.58 | 35.58 | 0 | -0.52(-1.44%) | |
Sep 03, 2015 | 36.37 | 36.67 | 36.05 | 36.10 | 67,098 | +0.19(+0.53%) |
Sep 02, 2015 | 36.27 | 36.27 | 35.69 | 35.91 | 149,801 | -0.24(-0.66%) |
Sep 01, 2015 | 36.56 | 36.59 | 36.06 | 36.15 | 79,268 | -1.09(-2.93%) |
Aug 31, 2015 | 37.38 | 37.42 | 37.09 | 37.24 | 73,307 | -0.75(-1.97%) |
Aug 28, 2015 | 37.94 | 38.14 | 37.72 | 37.99 | 84,184 | -0.53(-1.38%) |
Aug 27, 2015 | 38.26 | 38.67 | 38.19 | 38.52 | 122,900 | +0.29(+0.76%) |
Aug 26, 2015 | 38.13 | 38.29 | 37.40 | 38.23 | 121,630 | +0.97(+2.60%) |
Aug 25, 2015 | 38.70 | 38.74 | 37.02 | 37.26 | 142,787 | +0.40(+1.09%) |
Aug 24, 2015 | 36.36 | 37.78 | 35.85 | 36.86 | 181,513 | -0.22(-0.59%) |
Aug 21, 2015 | 37.45 | 37.90 | 36.91 | 37.08 | 102,596 | -0.22(-0.59%) |
Aug 20, 2015 | 38.18 | 38.22 | 37.28 | 37.30 | 95,753 | -0.84(-2.20%) |
Aug 19, 2015 | 38.04 | 38.29 | 37.83 | 38.14 | 167,557 | -0.36(-0.94%) |
Aug 18, 2015 | 38.98 | 39.01 | 38.45 | 38.50 | 221,162 | -0.90(-2.28%) |
Aug 17, 2015 | 39.39 | 39.50 | 39.25 | 39.40 | 71,162 | -0.77(-1.93%) |
Aug 14, 2015 | 40.09 | 40.29 | 39.95 | 40.17 | 80,552 | +0.07(+0.19%) |
Aug 13, 2015 | 40.13 | 40.27 | 39.96 | 40.10 | 44,881 | -0.01(-0.02%) |
Aug 12, 2015 | 40.25 | 40.28 | 39.68 | 40.11 | 104,427 | -0.97(-2.36%) |
Aug 11, 2015 | 41.28 | 41.78 | 40.89 | 41.08 | 110,836 | -1.72(-4.02%) |
Aug 10, 2015 | 42.15 | 42.83 | 42.06 | 42.80 | 34,575 | +0.83(+1.98%) |
Aug 07, 2015 | 41.60 | 42.12 | 41.54 | 41.97 | 25,423 | +0.56(+1.35%) |
Aug 06, 2015 | 41.58 | 41.66 | 41.35 | 41.41 | 48,204 | -0.25(-0.60%) |
Aug 05, 2015 | 41.78 | 41.92 | 41.52 | 41.66 | 416,713 | +1.15(+2.84%) |
Aug 04, 2015 | 40.75 | 40.80 | 40.39 | 40.51 | 136,535 | +0.01(+0.02%) |
Aug 03, 2015 | 40.53 | 40.64 | 40.32 | 40.50 | 64,449 | +0.15(+0.37%) |
Jul 31, 2015 | 40.54 | 40.69 | 40.25 | 40.35 | 169,199 | -0.03(-0.07%) |
Jul 30, 2015 | 40.73 | 40.73 | 40.22 | 40.38 | 91,608 | -0.69(-1.68%) |
Jul 29, 2015 | 40.83 | 41.23 | 40.74 | 41.07 | 76,525 | -0.92(-2.19%) |
Jul 28, 2015 | 41.60 | 42.18 | 41.43 | 41.99 | 116,489 | +1.17(+2.87%) |
Jul 27, 2015 | 41.45 | 41.53 | 40.79 | 40.82 | 293,990 | -0.50(-1.21%) |
Jul 24, 2015 | 42.06 | 42.12 | 41.22 | 41.32 | 169,131 | -2.01(-4.64%) |
Jul 23, 2015 | 43.38 | 43.60 | 43.17 | 43.33 | 39,558 | +0.49(+1.16%) |
Jul 22, 2015 | 42.52 | 43.04 | 42.46 | 42.84 | 97,033 | -0.78(-1.79%) |
Jul 21, 2015 | 43.38 | 43.63 | 43.28 | 43.61 | 28,976 | +0.02(+0.06%) |
Jul 20, 2015 | 43.34 | 43.72 | 43.30 | 43.59 | 63,361 | -0.69(-1.56%) |
Jul 17, 2015 | 44.31 | 44.42 | 43.87 | 44.28 | 644,881 | -0.01(-0.02%) |
Jul 16, 2015 | 44.21 | 44.48 | 44.03 | 44.29 | 60,521 | +0.74(+1.71%) |
Jul 15, 2015 | 43.59 | 43.71 | 43.39 | 43.55 | 46,184 | -1.10(-2.47%) |
Jul 14, 2015 | 44.01 | 44.79 | 43.96 | 44.65 | 133,777 | -0.59(-1.30%) |
Jul 13, 2015 | 45.45 | 45.46 | 45.09 | 45.24 | 44,066 | -0.62(-1.35%) |
Jul 10, 2015 | 45.44 | 45.86 | 45.14 | 45.86 | 59,629 | +1.15(+2.57%) |
Jul 09, 2015 | 45.13 | 45.25 | 44.70 | 44.71 | 53,409 | +0.97(+2.22%) |
Jul 08, 2015 | 44.27 | 44.35 | 43.57 | 43.74 | 64,079 | -2.00(-4.37%) |
Jul 07, 2015 | 45.04 | 45.74 | 44.35 | 45.74 | 48,031 | -0.06(-0.14%) |
Jul 06, 2015 | 45.91 | 46.52 | 45.73 | 45.80 | 44,890 | -1.31(-2.79%) |
Jul 02, 2015 | 47.12 | 47.12 | 47.12 | 0 | -0.51(-1.07%) | |
Jul 01, 2015 | 47.29 | 47.83 | 47.21 | 47.63 | 114,931 | +1.32(+2.85%) |
Jun 30, 2015 | 47.07 | 47.20 | 46.01 | 46.31 | 85,599 | -0.25(-0.54%) |
Jun 29, 2015 | 47.21 | 47.48 | 46.54 | 46.56 | 50,025 | -2.17(-4.45%) |
Jun 26, 2015 | 48.48 | 48.90 | 48.26 | 48.73 | 85,771 | +0.51(+1.06%) |
Jun 25, 2015 | 48.43 | 48.43 | 47.99 | 48.22 | 19,363 | +0.09(+0.20%) |
Jun 24, 2015 | 48.08 | 48.36 | 47.87 | 48.12 | 28,178 | -0.77(-1.58%) |
Jun 23, 2015 | 48.74 | 49.07 | 48.60 | 48.90 | 55,639 | +0.24(+0.48%) |
Jun 22, 2015 | 48.32 | 49.15 | 48.32 | 48.66 | 80,846 | +1.88(+4.02%) |
Jun 19, 2015 | 46.76 | 47.04 | 46.57 | 46.78 | 57,676 | -0.30(-0.63%) |
Jun 18, 2015 | 46.10 | 47.59 | 46.06 | 47.08 | 49,753 | +0.44(+0.94%) |
Jun 17, 2015 | 46.37 | 46.80 | 46.26 | 46.63 | 93,250 | -0.12(-0.27%) |
Jun 16, 2015 | 46.64 | 46.88 | 46.44 | 46.76 | 27,765 | -0.18(-0.38%) |
Jun 15, 2015 | 46.36 | 47.03 | 46.27 | 46.94 | 61,897 | -0.81(-1.70%) |
Jun 12, 2015 | 47.60 | 47.95 | 47.14 | 47.75 | 41,487 | -0.65(-1.33%) |
Jun 11, 2015 | 48.65 | 48.76 | 48.06 | 48.40 | 64,687 | -0.24(-0.50%) |
Jun 10, 2015 | 48.24 | 48.71 | 47.95 | 48.64 | 37,634 | +1.81(+3.87%) |
Jun 09, 2015 | 46.73 | 47.15 | 46.43 | 46.83 | 43,611 | -0.32(-0.67%) |
Jun 08, 2015 | 46.83 | 47.30 | 46.83 | 47.15 | 33,167 | -0.32(-0.68%) |
Jun 05, 2015 | 47.54 | 47.89 | 47.10 | 47.47 | 45,002 | -0.69(-1.43%) |
Jun 04, 2015 | 48.35 | 49.15 | 47.99 | 48.16 | 29,014 | -0.41(-0.83%) |
Jun 03, 2015 | 48.52 | 48.93 | 48.39 | 48.56 | 25,660 | +0.44(+0.91%) |
Jun 02, 2015 | 47.87 | 48.15 | 47.66 | 48.12 | 112,435 | +0.13(+0.28%) |
Jun 01, 2015 | 48.38 | 48.42 | 47.62 | 47.99 | 64,973 | -0.44(-0.91%) |
May 29, 2015 | 49.01 | 49.12 | 48.18 | 48.43 | 43,831 | -0.70(-1.42%) |
May 28, 2015 | 48.87 | 49.18 | 48.50 | 49.13 | 39,645 | -0.53(-1.07%) |
May 27, 2015 | 48.84 | 49.88 | 48.75 | 49.66 | 23,872 | +0.54(+1.10%) |
May 26, 2015 | 49.73 | 49.73 | 48.92 | 49.12 | 55,915 | -1.30(-2.58%) |
May 22, 2015 | 50.42 | 50.42 | 50.42 | 0 | -0.66(-1.29%) | |
May 21, 2015 | 50.88 | 51.15 | 50.88 | 51.08 | 33,281 | -0.27(-0.52%) |
May 20, 2015 | 51.35 | 51.66 | 51.11 | 51.34 | 44,406 | -0.26(-0.50%) |
May 19, 2015 | 50.97 | 51.80 | 50.95 | 51.60 | 35,410 | +1.21(+2.41%) |
May 18, 2015 | 50.31 | 50.74 | 50.25 | 50.39 | 25,427 | +1.00(+2.02%) |
May 15, 2015 | 49.38 | 49.49 | 48.86 | 49.39 | 24,420 | -0.99(-1.97%) |
May 14, 2015 | 50.02 | 50.38 | 49.90 | 50.38 | 17,954 | +0.98(+1.98%) |
May 13, 2015 | 49.57 | 49.91 | 49.19 | 49.40 | 22,904 | +0.37(+0.75%) |
May 12, 2015 | 49.68 | 49.69 | 48.82 | 49.03 | 87,173 | -1.04(-2.08%) |
May 11, 2015 | 50.23 | 50.34 | 49.88 | 50.07 | 14,581 | -0.57(-1.13%) |
May 08, 2015 | 50.03 | 50.76 | 50.03 | 50.64 | 39,276 | +0.94(+1.89%) |
May 07, 2015 | 49.63 | 50.05 | 49.49 | 49.70 | 43,745 | +0.65(+1.33%) |
May 06, 2015 | 49.29 | 49.51 | 48.38 | 49.05 | 52,703 | -0.01(-0.02%) |
May 05, 2015 | 49.79 | 50.01 | 49.05 | 49.06 | 116,543 | -0.54(-1.09%) |
May 04, 2015 | 49.79 | 50.51 | 49.60 | 49.60 | 61,001 | -0.65(-1.29%) |
May 01, 2015 | 49.93 | 51.32 | 49.65 | 50.25 | 51,061 | -0.57(-1.12%) |
Apr 30, 2015 | 50.90 | 51.09 | 50.62 | 50.82 | 19,915 | -0.26(-0.51%) |
Apr 29, 2015 | 51.38 | 51.45 | 50.64 | 51.08 | 45,347 | -0.70(-1.35%) |
Apr 28, 2015 | 52.28 | 52.31 | 51.48 | 51.78 | 38,004 | -0.72(-1.37%) |
Apr 27, 2015 | 52.25 | 52.82 | 52.16 | 52.50 | 607,496 | +1.89(+3.73%) |
Apr 24, 2015 | 49.70 | 50.61 | 49.38 | 50.61 | 659,673 | +1.41(+2.87%) |
Apr 23, 2015 | 48.46 | 49.40 | 48.23 | 49.20 | 110,521 | +0.82(+1.68%) |
Apr 22, 2015 | 48.58 | 48.71 | 48.25 | 48.38 | 125,237 | -0.14(-0.28%) |
Apr 21, 2015 | 48.67 | 48.67 | 48.08 | 48.52 | 29,186 | -0.02(-0.04%) |
Apr 20, 2015 | 48.99 | 49.04 | 48.50 | 48.54 | 47,202 | -0.91(-1.84%) |
Apr 17, 2015 | 49.85 | 49.93 | 49.02 | 49.45 | 58,826 | -0.87(-1.73%) |
Apr 16, 2015 | 50.07 | 50.40 | 49.64 | 50.32 | 37,539 | -0.26(-0.51%) |
Apr 15, 2015 | 50.62 | 50.75 | 50.00 | 50.58 | 37,227 | -0.48(-0.94%) |
Apr 14, 2015 | 50.77 | 51.10 | 50.64 | 51.06 | 21,234 | +0.45(+0.89%) |
Apr 13, 2015 | 50.89 | 51.06 | 50.48 | 50.61 | 66,376 | -1.24(-2.39%) |
Apr 10, 2015 | 51.71 | 51.90 | 51.57 | 51.85 | 28,702 | +0.26(+0.50%) |
Apr 09, 2015 | 51.83 | 51.92 | 51.50 | 51.59 | 27,931 | +0.13(+0.25%) |
Apr 08, 2015 | 51.78 | 51.93 | 51.28 | 51.46 | 58,284 | +0.12(+0.24%) |
Apr 07, 2015 | 51.69 | 51.81 | 51.26 | 51.34 | 39,568 | -0.98(-1.88%) |
Apr 06, 2015 | 52.22 | 52.50 | 51.99 | 52.32 | 34,704 | +0.50(+0.96%) |
Apr 02, 2015 | 51.82 | 51.82 | 51.82 | 0 | +0.48(+0.94%) | |
Apr 01, 2015 | 51.34 | 51.41 | 50.87 | 51.34 | 47,645 | +0.09(+0.17%) |
Mar 31, 2015 | 51.27 | 51.60 | 51.14 | 51.25 | 58,761 | -0.99(-1.90%) |
Mar 30, 2015 | 52.00 | 52.35 | 51.96 | 52.24 | 61,968 | +0.91(+1.76%) |
Mar 27, 2015 | 50.97 | 51.52 | 50.82 | 51.34 | 45,782 | +0.27(+0.54%) |
Mar 26, 2015 | 51.29 | 49.94 | 51.06 | 59,842 | -0.32(-0.62%) | |
Mar 25, 2015 | 51.95 | 51.95 | 51.33 | 51.38 | 28,455 | -0.11(-0.21%) |
Mar 24, 2015 | 51.44 | 51.75 | 51.29 | 51.49 | 82,296 | +0.48(+0.94%) |
Mar 23, 2015 | 51.20 | 51.45 | 50.79 | 51.01 | 54,432 | -1.09(-2.09%) |
Mar 20, 2015 | 52.53 | 52.63 | 51.91 | 52.10 | 139,781 | +1.04(+2.04%) |
Mar 19, 2015 | 51.07 | 51.15 | 50.64 | 51.06 | 64,430 | -0.46(-0.89%) |
Mar 18, 2015 | 50.75 | 51.69 | 50.50 | 51.52 | 200,244 | -0.93(-1.77%) |
Mar 17, 2015 | 52.50 | 52.87 | 52.23 | 52.45 | 132,534 | +0.02(+0.04%) |
Mar 16, 2015 | 51.62 | 52.60 | 51.62 | 52.43 | 275,420 | +1.71(+3.37%) |
Mar 13, 2015 | 50.19 | 50.73 | 49.85 | 50.72 | 97,400 | +0.60(+1.20%) |
Mar 12, 2015 | 49.93 | 50.40 | 49.82 | 50.12 | 80,609 | +0.03(+0.07%) |
Mar 11, 2015 | 49.52 | 50.39 | 49.39 | 50.09 | 86,758 | +1.34(+2.76%) |
Mar 10, 2015 | 48.59 | 48.99 | 48.35 | 48.74 | 30,808 | -0.76(-1.54%) |
Mar 09, 2015 | 49.00 | 49.54 | 49.00 | 49.50 | 46,105 | +0.43(+0.88%) |
Mar 06, 2015 | 49.30 | 49.58 | 49.07 | 49.07 | 21,275 | -0.27(-0.55%) |
Mar 05, 2015 | 49.04 | 49.38 | 48.95 | 49.34 | 121,423 | +0.32(+0.65%) |
Mar 04, 2015 | 49.02 | 48.43 | 49.02 | 54,525 | -0.28(-0.57%) | |
Mar 03, 2015 | 49.75 | 49.80 | 49.28 | 49.30 | 88,321 | -1.38(-2.72%) |