Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 16.21 | 16.98 | 16.01 | 16.93 | 2,384,309 | +0.60(+3.65%) |
Mar 30, 2016 | 15.68 | 16.54 | 15.68 | 16.33 | 2,576,688 | +0.81(+5.23%) |
Mar 29, 2016 | 14.53 | 15.62 | 14.14 | 15.52 | 2,137,555 | +0.76(+5.16%) |
Mar 28, 2016 | 15.27 | 15.46 | 14.72 | 14.76 | 3,154,930 | -0.51(-3.36%) |
Mar 24, 2016 | 15.50 | 15.27 | 15.27 | 15.27 | 2,977,752 | -0.63(-3.96%) |
Mar 23, 2016 | 16.51 | 16.88 | 15.82 | 15.90 | 2,840,814 | -0.77(-4.62%) |
Mar 22, 2016 | 16.37 | 17.02 | 16.27 | 16.67 | 2,447,261 | +0.02(+0.15%) |
Mar 21, 2016 | 17.13 | 17.28 | 16.41 | 16.65 | 2,365,078 | -0.29(-1.71%) |
Mar 18, 2016 | 16.90 | 17.57 | 16.49 | 16.94 | 6,584,107 | +0.21(+1.24%) |
Mar 17, 2016 | 16.03 | 16.94 | 15.64 | 16.73 | 3,389,539 | +0.89(+5.65%) |
Mar 16, 2016 | 14.95 | 16.04 | 14.91 | 15.84 | 2,433,915 | +0.86(+5.75%) |
Mar 15, 2016 | 15.14 | 15.31 | 14.41 | 14.97 | 2,525,166 | -0.45(-2.90%) |
Mar 14, 2016 | 15.25 | 15.59 | 14.97 | 15.42 | 1,429,903 | +0.04(+0.27%) |
Mar 11, 2016 | 15.66 | 15.92 | 15.35 | 15.38 | 2,867,355 | -0.08(-0.54%) |
Mar 10, 2016 | 15.91 | 16.04 | 15.25 | 15.46 | 3,186,812 | -0.34(-2.15%) |
Mar 09, 2016 | 16.58 | 16.59 | 15.76 | 15.80 | 2,420,177 | -0.28(-1.75%) |
Mar 08, 2016 | 17.95 | 18.09 | 16.08 | 16.08 | 4,573,738 | -2.03(-11.20%) |
Mar 07, 2016 | 18.38 | 18.38 | 17.47 | 18.11 | 3,160,307 | -0.11(-0.59%) |
Mar 04, 2016 | 19.15 | 19.25 | 18.11 | 18.22 | 4,885,251 | -0.94(-4.88%) |
Mar 03, 2016 | 18.16 | 19.86 | 18.07 | 19.15 | 4,439,651 | +0.88(+4.80%) |
Mar 02, 2016 | 16.89 | 18.41 | 16.77 | 18.28 | 3,396,050 | +1.31(+7.71%) |
Mar 01, 2016 | 16.40 | 17.05 | 15.64 | 16.97 | 2,446,656 | +0.65(+3.95%) |
Feb 29, 2016 | 16.56 | 16.79 | 16.17 | 16.32 | 2,293,852 | -0.20(-1.20%) |
Feb 26, 2016 | 16.56 | 17.07 | 16.35 | 16.52 | 2,521,650 | +0.50(+3.10%) |
Feb 25, 2016 | 16.29 | 16.70 | 14.17 | 16.03 | 5,592,022 | -0.82(-4.86%) |
Feb 24, 2016 | 15.31 | 17.37 | 15.12 | 16.85 | 4,912,695 | +0.53(+3.25%) |
Feb 23, 2016 | 16.27 | 16.66 | 15.26 | 16.32 | 3,484,676 | -0.28(-1.70%) |
Feb 22, 2016 | 15.39 | 16.79 | 15.32 | 16.60 | 4,454,332 | +1.64(+10.96%) |
Feb 19, 2016 | 15.20 | 15.37 | 14.40 | 14.96 | 2,889,386 | -0.45(-2.90%) |
Feb 18, 2016 | 14.18 | 15.73 | 13.26 | 15.40 | 5,112,139 | +1.06(+7.39%) |
Feb 17, 2016 | 13.35 | 14.73 | 13.34 | 14.35 | 5,481,934 | +1.64(+12.90%) |
Feb 16, 2016 | 12.28 | 13.19 | 11.93 | 12.71 | 14,774,742 | +1.08(+9.25%) |
Feb 12, 2016 | 11.79 | 11.63 | 11.63 | 11.63 | 6,233,479 | +0.26(+2.26%) |
Feb 11, 2016 | 11.03 | 12.04 | 10.88 | 11.37 | 9,119,232 | -0.25(-2.14%) |
Feb 10, 2016 | 10.91 | 12.30 | 10.83 | 11.62 | 7,221,469 | +0.65(+5.88%) |
Feb 09, 2016 | 11.97 | 11.97 | 10.50 | 10.98 | 12,569,624 | -0.94(-7.85%) |
Feb 08, 2016 | 13.44 | 13.51 | 10.60 | 11.91 | 14,714,955 | -2.78(-18.93%) |
Feb 05, 2016 | 15.31 | 15.68 | 14.57 | 14.69 | 2,653,985 | -0.65(-4.26%) |
Feb 04, 2016 | 15.26 | 16.11 | 14.97 | 15.35 | 2,597,479 | +0.21(+1.37%) |
Feb 03, 2016 | 15.46 | 15.58 | 13.95 | 15.14 | 5,442,561 | -0.14(-0.92%) |
Feb 02, 2016 | 15.72 | 15.94 | 15.11 | 15.28 | 3,602,754 | -0.93(-5.71%) |
Feb 01, 2016 | 17.21 | 17.22 | 15.72 | 16.21 | 3,371,656 | -1.22(-6.99%) |
Jan 29, 2016 | 17.50 | 18.27 | 17.06 | 17.43 | 4,810,897 | -0.06(-0.36%) |
Jan 28, 2016 | 17.39 | 17.84 | 16.74 | 17.49 | 2,996,898 | +1.05(+6.40%) |
Jan 27, 2016 | 17.61 | 17.61 | 16.03 | 16.44 | 8,125,787 | -1.14(-6.48%) |
Jan 26, 2016 | 17.86 | 18.11 | 17.09 | 17.58 | 4,320,731 | +0.06(+0.32%) |
Jan 25, 2016 | 16.57 | 19.37 | 16.34 | 17.52 | 7,583,433 | +0.55(+3.22%) |
Jan 22, 2016 | 15.25 | 17.09 | 15.08 | 16.97 | 7,583,749 | +2.37(+16.20%) |
Jan 21, 2016 | 13.53 | 15.09 | 13.07 | 14.61 | 4,207,933 | +1.47(+11.20%) |
Jan 20, 2016 | 12.81 | 13.50 | 12.42 | 13.14 | 3,777,291 | -0.75(-5.41%) |
Jan 19, 2016 | 14.87 | 15.42 | 13.39 | 13.89 | 5,698,487 | -0.56(-3.89%) |
Jan 15, 2016 | 14.08 | 14.45 | 14.45 | 14.45 | 5,737,647 | -0.63(-4.15%) |
Jan 14, 2016 | 12.88 | 15.17 | 12.66 | 15.07 | 7,694,043 | +2.24(+17.45%) |
Jan 13, 2016 | 15.37 | 15.66 | 12.60 | 12.84 | 7,551,675 | -2.51(-16.35%) |
Jan 12, 2016 | 17.08 | 17.37 | 14.26 | 15.34 | 10,117,353 | -1.63(-9.60%) |
Jan 11, 2016 | 18.48 | 18.48 | 16.71 | 16.97 | 4,828,926 | -1.57(-8.45%) |
Jan 08, 2016 | 19.09 | 19.40 | 18.06 | 18.54 | 2,932,180 | -0.26(-1.39%) |
Jan 07, 2016 | 19.77 | 20.43 | 18.47 | 18.80 | 4,997,418 | -1.69(-8.23%) |
Jan 06, 2016 | 21.70 | 21.98 | 20.31 | 20.49 | 2,225,376 | -1.91(-8.52%) |
Jan 05, 2016 | 22.57 | 22.59 | 21.76 | 22.39 | 2,709,229 | -0.12(-0.53%) |
Jan 04, 2016 | 21.72 | 22.68 | 21.47 | 22.51 | 5,305,096 | +0.47(+2.15%) |
Dec 31, 2015 | 20.85 | 22.04 | 22.04 | 22.04 | 2,846,077 | +0.87(+4.11%) |
Dec 30, 2015 | 20.88 | 21.28 | 20.39 | 21.17 | 2,052,950 | -0.13(-0.59%) |
Dec 29, 2015 | 21.58 | 22.03 | 20.99 | 21.29 | 3,104,007 | -0.16(-0.74%) |
Dec 28, 2015 | 22.33 | 22.55 | 21.07 | 21.45 | 2,959,784 | -1.27(-5.57%) |
Dec 24, 2015 | 22.44 | 22.72 | 22.72 | 22.72 | 2,475,564 | +0.51(+2.28%) |
Dec 23, 2015 | 20.80 | 22.90 | 20.79 | 22.21 | 6,809,866 | +1.71(+8.34%) |
Dec 22, 2015 | 19.10 | 20.57 | 18.83 | 20.50 | 5,765,845 | +1.36(+7.11%) |
Dec 21, 2015 | 18.24 | 19.27 | 18.05 | 19.14 | 4,920,591 | +1.08(+6.00%) |
Dec 18, 2015 | 17.82 | 18.87 | 17.57 | 18.06 | 7,457,514 | +0.02(+0.09%) |
Dec 17, 2015 | 19.19 | 19.43 | 17.73 | 18.04 | 5,841,511 | -1.22(-6.33%) |
Dec 16, 2015 | 18.21 | 19.57 | 17.98 | 19.26 | 5,521,337 | +1.05(+5.78%) |
Dec 15, 2015 | 18.00 | 18.47 | 17.55 | 18.21 | 4,584,925 | +0.39(+2.18%) |
Dec 14, 2015 | 17.89 | 18.34 | 16.62 | 17.82 | 6,405,396 | -0.21(-1.18%) |
Dec 11, 2015 | 18.64 | 18.64 | 17.50 | 18.03 | 5,334,930 | -0.83(-4.40%) |
Dec 10, 2015 | 18.68 | 19.30 | 18.40 | 18.87 | 4,494,985 | -0.26(-1.37%) |
Dec 09, 2015 | 18.32 | 20.19 | 18.28 | 19.13 | 6,387,872 | +0.86(+4.72%) |
Dec 08, 2015 | 16.63 | 19.21 | 16.21 | 18.26 | 7,322,041 | +0.85(+4.91%) |
Dec 07, 2015 | 19.06 | 19.09 | 16.32 | 17.41 | 13,411,933 | -2.35(-11.89%) |
Dec 04, 2015 | 20.44 | 20.49 | 19.21 | 19.76 | 5,579,333 | -1.00(-4.80%) |
Dec 03, 2015 | 20.78 | 21.35 | 19.82 | 20.76 | 4,270,113 | +0.28(+1.39%) |
Dec 02, 2015 | 20.91 | 21.52 | 20.14 | 20.47 | 11,840,917 | -0.71(-3.36%) |
Dec 01, 2015 | 21.68 | 22.10 | 20.85 | 21.18 | 3,160,259 | -0.51(-2.37%) |
Nov 30, 2015 | 21.96 | 22.16 | 21.69 | 21.70 | 2,944,411 | -0.29(-1.33%) |
Nov 27, 2015 | 22.49 | 22.52 | 21.82 | 21.99 | 1,102,199 | -0.64(-2.83%) |
Nov 25, 2015 | 23.08 | 22.63 | 22.63 | 22.63 | 2,935,293 | -0.52(-2.26%) |
Nov 24, 2015 | 23.03 | 23.99 | 22.99 | 23.15 | 1,898,774 | +0.03(+0.14%) |
Nov 23, 2015 | 23.74 | 23.74 | 22.89 | 23.12 | 2,226,578 | -0.70(-2.92%) |
Nov 20, 2015 | 24.54 | 24.63 | 23.48 | 23.82 | 3,722,841 | -0.78(-3.18%) |
Nov 19, 2015 | 25.61 | 25.64 | 24.43 | 24.60 | 3,334,187 | -1.15(-4.46%) |
Nov 18, 2015 | 25.84 | 26.06 | 25.28 | 25.75 | 2,612,267 | -0.02(-0.09%) |
Nov 17, 2015 | 26.19 | 26.47 | 25.59 | 25.77 | 2,417,205 | -0.50(-1.90%) |
Nov 16, 2015 | 25.09 | 26.38 | 25.05 | 26.27 | 5,031,906 | +1.39(+5.60%) |
Nov 13, 2015 | 24.24 | 25.09 | 23.57 | 24.88 | 3,456,201 | +0.52(+2.14%) |
Nov 12, 2015 | 25.05 | 25.39 | 24.30 | 24.36 | 2,334,181 | -0.97(-3.81%) |
Nov 11, 2015 | 26.12 | 26.14 | 25.28 | 25.32 | 1,847,243 | -0.82(-3.12%) |
Nov 10, 2015 | 26.43 | 26.83 | 26.00 | 26.14 | 1,112,757 | -0.44(-1.67%) |
Nov 09, 2015 | 27.30 | 27.70 | 26.50 | 26.58 | 1,676,151 | -0.72(-2.64%) |
Nov 06, 2015 | 27.09 | 27.70 | 26.85 | 27.30 | 2,840,043 | -0.10(-0.38%) |
Nov 05, 2015 | 27.52 | 27.70 | 26.52 | 27.40 | 2,205,442 | -0.27(-0.97%) |
Nov 04, 2015 | 28.10 | 28.44 | 26.17 | 27.67 | 5,294,820 | -0.51(-1.80%) |
Nov 03, 2015 | 27.05 | 28.34 | 26.97 | 28.18 | 4,392,693 | +1.60(+6.02%) |
Nov 02, 2015 | 26.11 | 27.05 | 26.10 | 26.58 | 2,264,475 | +0.46(+1.75%) |
Oct 30, 2015 | 26.17 | 26.43 | 25.27 | 26.12 | 2,050,475 | -0.05(-0.18%) |
Oct 29, 2015 | 24.28 | 26.29 | 24.17 | 26.17 | 2,984,514 | +1.99(+8.25%) |
Oct 28, 2015 | 23.57 | 24.86 | 23.51 | 24.18 | 2,733,935 | +0.66(+2.83%) |
Oct 27, 2015 | 23.97 | 23.99 | 23.20 | 23.51 | 1,850,902 | -0.49(-2.06%) |
Oct 26, 2015 | 24.16 | 24.49 | 23.97 | 24.01 | 2,035,791 | -0.45(-1.83%) |
Oct 23, 2015 | 24.81 | 25.02 | 23.89 | 24.45 | 2,264,715 | -0.36(-1.43%) |
Oct 22, 2015 | 25.68 | 25.80 | 24.33 | 24.81 | 2,951,764 | -0.87(-3.40%) |
Oct 21, 2015 | 26.02 | 26.70 | 25.51 | 25.68 | 1,798,949 | -0.38(-1.45%) |
Oct 20, 2015 | 25.92 | 26.29 | 25.72 | 26.06 | 1,310,077 | -0.02(-0.06%) |
Oct 19, 2015 | 26.15 | 26.49 | 25.69 | 26.08 | 1,725,329 | -0.22(-0.82%) |
Oct 16, 2015 | 25.49 | 26.53 | 25.49 | 26.29 | 2,247,212 | +0.93(+3.66%) |
Oct 15, 2015 | 24.90 | 25.43 | 24.08 | 25.37 | 3,116,589 | +0.45(+1.80%) |
Oct 14, 2015 | 24.92 | 25.05 | 23.77 | 24.92 | 2,628,350 | +0.06(+0.25%) |
Oct 13, 2015 | 25.81 | 26.19 | 24.73 | 24.86 | 2,915,116 | -1.18(-4.54%) |
Oct 12, 2015 | 26.33 | 26.37 | 25.61 | 26.04 | 1,983,024 | -0.28(-1.06%) |
Oct 09, 2015 | 26.86 | 27.13 | 26.24 | 26.32 | 2,655,551 | -0.38(-1.42%) |
Oct 08, 2015 | 27.10 | 27.14 | 26.09 | 26.70 | 2,471,272 | -0.36(-1.31%) |
Oct 07, 2015 | 27.30 | 27.57 | 26.45 | 27.05 | 3,074,921 | +0.13(+0.49%) |
Oct 06, 2015 | 27.89 | 28.20 | 26.67 | 26.92 | 4,154,786 | -0.90(-3.22%) |
Oct 05, 2015 | 27.05 | 27.96 | 26.95 | 27.82 | 3,777,843 | +0.88(+3.27%) |
Oct 02, 2015 | 26.02 | 26.94 | 25.80 | 26.94 | 3,934,084 | +0.85(+3.26%) |
Oct 01, 2015 | 24.74 | 26.59 | 24.70 | 26.08 | 3,942,367 | +1.41(+5.73%) |
Sep 30, 2015 | 23.56 | 25.02 | 23.00 | 24.67 | 6,908,695 | +1.68(+7.29%) |
Sep 29, 2015 | 24.92 | 26.08 | 22.49 | 22.99 | 5,785,078 | -2.92(-11.27%) |
Sep 28, 2015 | 27.32 | 27.33 | 23.69 | 25.91 | 6,183,781 | -1.71(-6.18%) |
Sep 25, 2015 | 27.49 | 27.87 | 26.87 | 27.62 | 1,853,467 | +0.24(+0.87%) |
Sep 24, 2015 | 28.13 | 28.41 | 26.75 | 27.38 | 2,220,052 | -0.91(-3.22%) |
Sep 23, 2015 | 29.54 | 29.62 | 28.09 | 28.30 | 1,224,490 | -1.28(-4.31%) |
Sep 22, 2015 | 29.86 | 30.00 | 28.94 | 29.57 | 1,123,589 | -0.67(-2.22%) |
Sep 21, 2015 | 30.18 | 30.37 | 29.48 | 30.24 | 2,080,325 | +0.24(+0.80%) |
Sep 18, 2015 | 29.37 | 30.07 | 29.11 | 30.00 | 3,944,811 | +0.15(+0.49%) |
Sep 17, 2015 | 29.33 | 30.10 | 28.94 | 29.86 | 2,632,025 | +0.61(+2.09%) |
Sep 16, 2015 | 30.01 | 30.58 | 28.60 | 29.25 | 3,010,004 | -0.83(-2.75%) |
Sep 15, 2015 | 29.73 | 30.34 | 29.59 | 30.07 | 1,236,611 | +0.22(+0.75%) |
Sep 14, 2015 | 30.96 | 30.98 | 29.56 | 29.85 | 1,865,944 | -1.13(-3.64%) |
Sep 11, 2015 | 31.77 | 32.13 | 30.78 | 30.98 | 2,440,179 | -1.22(-3.79%) |
Sep 10, 2015 | 31.43 | 32.36 | 31.22 | 32.20 | 3,664,119 | +0.74(+2.36%) |
Sep 09, 2015 | 31.80 | 32.20 | 31.27 | 31.46 | 1,647,194 | -0.32(-1.02%) |
Sep 08, 2015 | 32.24 | 32.44 | 31.73 | 31.78 | 1,103,391 | -0.34(-1.06%) |
Sep 04, 2015 | 31.81 | 32.12 | 32.12 | 32.12 | 1,289,064 | -0.05(-0.14%) |
Sep 03, 2015 | 31.68 | 32.48 | 31.37 | 32.17 | 2,510,615 | +0.50(+1.59%) |
Sep 02, 2015 | 31.27 | 31.67 | 30.42 | 31.67 | 3,412,480 | +0.72(+2.32%) |
Sep 01, 2015 | 30.34 | 31.07 | 30.30 | 30.95 | 2,904,417 | +0.15(+0.48%) |
Aug 31, 2015 | 30.71 | 31.19 | 30.20 | 30.80 | 2,118,253 | +0.09(+0.30%) |
Aug 28, 2015 | 30.38 | 30.72 | 29.93 | 30.71 | 3,975,928 | +0.39(+1.27%) |
Aug 27, 2015 | 29.18 | 30.90 | 29.10 | 30.32 | 3,552,215 | +1.32(+4.56%) |
Aug 26, 2015 | 28.38 | 29.00 | 28.25 | 29.00 | 1,795,868 | +0.90(+3.22%) |
Aug 25, 2015 | 29.22 | 29.55 | 28.09 | 28.09 | 2,339,749 | +0.17(+0.61%) |
Aug 24, 2015 | 27.36 | 28.80 | 27.25 | 27.92 | 4,892,365 | -1.17(-4.04%) |
Aug 21, 2015 | 29.33 | 29.80 | 28.95 | 29.10 | 3,115,955 | -0.23(-0.79%) |
Aug 20, 2015 | 30.57 | 31.32 | 29.21 | 29.33 | 1,843,420 | -1.34(-4.36%) |
Aug 19, 2015 | 30.92 | 31.61 | 30.64 | 30.67 | 1,954,320 | -0.60(-1.90%) |
Aug 18, 2015 | 31.38 | 31.88 | 31.20 | 31.26 | 4,415,565 | -0.12(-0.37%) |
Aug 17, 2015 | 30.20 | 31.77 | 30.20 | 31.38 | 2,870,604 | +1.19(+3.94%) |
Aug 14, 2015 | 31.06 | 31.29 | 29.88 | 30.19 | 2,138,018 | -0.67(-2.18%) |
Aug 13, 2015 | 32.42 | 32.80 | 30.83 | 30.86 | 1,807,015 | -1.65(-5.09%) |
Aug 12, 2015 | 31.47 | 32.55 | 31.32 | 32.52 | 1,473,722 | +0.66(+2.09%) |
Aug 11, 2015 | 31.23 | 31.92 | 30.93 | 31.85 | 1,421,666 | +0.43(+1.35%) |
Aug 10, 2015 | 31.50 | 31.74 | 31.22 | 31.43 | 1,623,813 | +0.22(+0.69%) |
Aug 07, 2015 | 31.45 | 31.78 | 31.13 | 31.21 | 1,886,191 | -0.29(-0.91%) |
Aug 06, 2015 | 31.77 | 31.80 | 29.78 | 31.50 | 3,744,065 | -0.39(-1.24%) |
Aug 05, 2015 | 33.60 | 34.54 | 31.84 | 31.89 | 4,430,372 | -1.71(-5.08%) |
Aug 04, 2015 | 35.03 | 35.11 | 33.36 | 33.60 | 3,159,192 | -0.92(-2.66%) |
Aug 03, 2015 | 34.70 | 34.86 | 34.42 | 34.52 | 3,277,072 | -0.47(-1.34%) |
Jul 31, 2015 | 35.69 | 35.81 | 34.90 | 34.99 | 3,004,342 | -0.86(-2.41%) |
Jul 30, 2015 | 36.31 | 36.32 | 35.73 | 35.85 | 1,850,412 | -0.28(-0.78%) |
Jul 29, 2015 | 35.75 | 36.48 | 35.50 | 36.13 | 2,989,698 | +0.36(+1.02%) |
Jul 28, 2015 | 34.89 | 35.96 | 34.71 | 35.77 | 2,784,625 | +1.16(+3.35%) |
Jul 27, 2015 | 34.02 | 34.77 | 33.50 | 34.61 | 2,619,176 | +0.57(+1.67%) |
Jul 24, 2015 | 34.18 | 34.89 | 33.79 | 34.04 | 2,513,059 | +0.40(+1.20%) |
Jul 23, 2015 | 34.49 | 34.90 | 33.58 | 33.64 | 3,213,851 | -0.77(-2.25%) |
Jul 22, 2015 | 35.51 | 35.67 | 34.02 | 34.41 | 2,985,281 | -1.08(-3.06%) |
Jul 21, 2015 | 35.65 | 36.23 | 35.04 | 35.50 | 2,650,748 | -0.11(-0.32%) |
Jul 20, 2015 | 35.97 | 36.45 | 35.41 | 35.61 | 3,568,064 | -0.80(-2.19%) |
Jul 17, 2015 | 37.38 | 37.38 | 35.88 | 36.41 | 2,420,249 | -0.70(-1.88%) |
Jul 16, 2015 | 37.09 | 39.86 | 36.83 | 37.10 | 2,537,529 | -0.05(-0.12%) |
Jul 15, 2015 | 37.35 | 37.35 | 36.77 | 37.15 | 2,768,166 | -0.11(-0.31%) |
Jul 14, 2015 | 36.78 | 37.29 | 36.63 | 37.26 | 2,422,795 | +0.48(+1.30%) |
Jul 13, 2015 | 36.25 | 37.03 | 36.22 | 36.78 | 3,525,374 | +0.46(+1.25%) |
Jul 10, 2015 | 35.64 | 36.38 | 35.09 | 36.33 | 1,867,346 | +0.98(+2.77%) |
Jul 09, 2015 | 36.40 | 36.40 | 34.89 | 35.35 | 2,928,800 | +0.01(+0.02%) |
Jul 08, 2015 | 35.90 | 36.80 | 34.89 | 35.34 | 2,940,846 | -0.83(-2.31%) |
Jul 07, 2015 | 35.91 | 36.31 | 35.28 | 36.18 | 2,020,538 | +0.13(+0.36%) |
Jul 06, 2015 | 36.18 | 36.26 | 35.73 | 36.05 | 1,619,053 | -0.21(-0.59%) |
Jul 02, 2015 | 36.39 | 36.26 | 36.26 | 36.26 | 2,455,136 | +0.05(+0.13%) |
Jul 01, 2015 | 36.97 | 37.16 | 36.00 | 36.22 | 3,892,885 | -0.52(-1.40%) |
Jun 30, 2015 | 37.66 | 37.88 | 36.69 | 36.73 | 3,749,979 | -0.61(-1.64%) |
Jun 29, 2015 | 37.85 | 37.98 | 37.13 | 37.35 | 2,579,992 | -0.80(-2.11%) |
Jun 26, 2015 | 37.81 | 38.28 | 37.58 | 38.15 | 3,148,779 | +0.35(+0.92%) |
Jun 25, 2015 | 37.95 | 38.20 | 37.77 | 37.80 | 4,690,530 | -0.12(-0.32%) |
Jun 24, 2015 | 37.73 | 38.42 | 37.71 | 37.92 | 3,645,350 | +0.17(+0.44%) |
Jun 23, 2015 | 37.73 | 38.01 | 37.53 | 37.76 | 9,807,212 | +0.52(+1.39%) |
Jun 22, 2015 | 37.38 | 38.44 | 36.91 | 37.24 | 14,990,305 | -3.06(-7.60%) |
Jun 19, 2015 | 40.71 | 41.02 | 40.21 | 40.30 | 6,501,247 | -0.63(-1.54%) |
Jun 18, 2015 | 40.62 | 41.18 | 40.53 | 40.93 | 4,488,844 | +0.34(+0.84%) |
Jun 17, 2015 | 40.20 | 40.73 | 40.00 | 40.59 | 2,196,332 | +0.45(+1.11%) |
Jun 16, 2015 | 39.67 | 40.18 | 39.53 | 40.14 | 2,182,558 | +0.29(+0.72%) |
Jun 15, 2015 | 38.95 | 39.97 | 38.86 | 39.86 | 1,956,774 | +0.55(+1.41%) |
Jun 12, 2015 | 39.43 | 39.60 | 39.16 | 39.30 | 2,663,567 | -0.40(-1.01%) |
Jun 11, 2015 | 39.94 | 40.16 | 39.55 | 39.70 | 1,287,965 | -0.08(-0.21%) |
Jun 10, 2015 | 40.12 | 40.20 | 39.77 | 39.79 | 1,730,655 | +0.00(+0.00%) |
Jun 09, 2015 | 40.00 | 40.39 | 39.76 | 39.79 | 2,431,455 | -0.21(-0.53%) |
Jun 08, 2015 | 40.07 | 40.51 | 39.88 | 40.00 | 2,896,533 | -0.24(-0.58%) |
Jun 05, 2015 | 40.09 | 40.74 | 39.83 | 40.24 | 3,677,669 | +0.17(+0.42%) |
Jun 04, 2015 | 41.02 | 41.18 | 40.05 | 40.07 | 3,674,882 | -1.19(-2.89%) |
Jun 03, 2015 | 42.47 | 42.48 | 41.12 | 41.26 | 2,451,152 | -1.25(-2.94%) |
Jun 02, 2015 | 42.22 | 42.55 | 41.97 | 42.51 | 2,871,524 | +0.15(+0.36%) |
Jun 01, 2015 | 42.34 | 42.82 | 42.06 | 42.36 | 2,785,732 | -0.02(-0.05%) |
May 29, 2015 | 42.39 | 42.58 | 42.17 | 42.38 | 1,896,019 | -0.12(-0.29%) |
May 28, 2015 | 42.79 | 42.97 | 42.19 | 42.50 | 1,917,109 | -0.55(-1.27%) |
May 27, 2015 | 43.26 | 43.37 | 42.80 | 43.05 | 2,510,968 | -0.27(-0.61%) |
May 26, 2015 | 43.72 | 43.83 | 43.21 | 43.32 | 3,222,436 | -0.77(-1.75%) |
May 22, 2015 | 43.89 | 44.09 | 44.09 | 44.09 | 2,338,187 | -0.02(-0.05%) |
May 21, 2015 | 44.27 | 44.47 | 43.88 | 44.11 | 2,187,548 | +0.03(+0.07%) |
May 20, 2015 | 43.94 | 44.16 | 43.65 | 44.08 | 2,222,558 | +0.08(+0.17%) |
May 19, 2015 | 44.29 | 44.52 | 43.84 | 44.01 | 5,612,070 | -0.52(-1.16%) |
May 18, 2015 | 44.35 | 44.85 | 44.03 | 44.52 | 6,329,692 | +0.10(+0.22%) |
May 15, 2015 | 43.90 | 45.08 | 43.49 | 44.42 | 9,326,300 | +0.49(+1.10%) |
May 14, 2015 | 43.47 | 44.16 | 43.46 | 43.94 | 14,739,516 | -0.17(-0.40%) |
May 13, 2015 | 44.20 | 45.06 | 42.54 | 44.11 | 44,542,184 | +8.16(+22.70%) |
May 12, 2015 | 36.16 | 36.32 | 35.76 | 35.95 | 797,987 | -0.19(-0.52%) |
May 11, 2015 | 36.88 | 36.88 | 35.95 | 36.14 | 1,526,763 | -0.74(-2.00%) |
May 08, 2015 | 36.75 | 37.10 | 36.58 | 36.88 | 1,876,081 | +0.46(+1.27%) |
May 07, 2015 | 36.21 | 36.75 | 35.46 | 36.41 | 2,551,933 | +0.22(+0.61%) |
May 06, 2015 | 37.06 | 37.17 | 35.92 | 36.19 | 1,686,742 | -0.70(-1.89%) |
May 05, 2015 | 37.54 | 37.90 | 36.15 | 36.89 | 3,878,443 | -1.17(-3.07%) |
May 04, 2015 | 38.07 | 38.45 | 37.95 | 38.06 | 1,415,921 | +0.01(+0.02%) |
May 01, 2015 | 37.35 | 38.21 | 37.35 | 38.05 | 2,114,510 | +0.58(+1.56%) |
Apr 30, 2015 | 38.03 | 38.24 | 37.43 | 37.47 | 1,515,456 | -0.42(-1.10%) |
Apr 29, 2015 | 37.48 | 38.37 | 37.45 | 37.88 | 3,793,517 | +0.37(+0.99%) |
Apr 28, 2015 | 37.66 | 37.71 | 37.41 | 37.51 | 1,491,100 | -0.13(-0.34%) |
Apr 27, 2015 | 38.35 | 38.35 | 37.31 | 37.64 | 2,003,154 | -0.51(-1.33%) |
Apr 24, 2015 | 38.35 | 38.66 | 38.07 | 38.15 | 1,841,380 | -0.06(-0.16%) |
Apr 23, 2015 | 38.01 | 38.30 | 37.75 | 38.21 | 1,925,237 | +0.30(+0.80%) |
Apr 22, 2015 | 38.10 | 38.51 | 37.68 | 37.91 | 1,505,012 | -0.30(-0.77%) |
Apr 21, 2015 | 38.24 | 38.59 | 38.07 | 38.20 | 1,233,562 | +0.04(+0.10%) |
Apr 20, 2015 | 38.71 | 39.18 | 38.01 | 38.17 | 986,733 | -0.52(-1.35%) |
Apr 17, 2015 | 39.05 | 39.05 | 38.67 | 38.69 | 3,081,417 | -0.54(-1.37%) |
Apr 16, 2015 | 38.54 | 39.27 | 38.27 | 39.23 | 1,965,738 | +0.64(+1.67%) |
Apr 15, 2015 | 37.98 | 38.70 | 37.98 | 38.58 | 1,796,917 | +0.73(+1.92%) |
Apr 14, 2015 | 37.57 | 38.64 | 37.21 | 37.85 | 2,015,235 | +0.19(+0.50%) |
Apr 13, 2015 | 36.97 | 37.66 | 36.90 | 37.66 | 1,981,731 | +0.82(+2.22%) |
Apr 10, 2015 | 36.45 | 36.97 | 36.39 | 36.85 | 1,573,636 | +0.40(+1.10%) |
Apr 09, 2015 | 36.44 | 36.82 | 36.19 | 36.44 | 890,848 | +0.11(+0.31%) |
Apr 08, 2015 | 36.41 | 36.78 | 36.24 | 36.33 | 657,060 | +0.03(+0.08%) |
Apr 07, 2015 | 36.39 | 36.76 | 36.22 | 36.30 | 2,141,938 | +0.11(+0.29%) |
Apr 06, 2015 | 36.84 | 36.84 | 35.99 | 36.19 | 2,343,441 | -0.79(-2.13%) |
Apr 02, 2015 | 37.07 | 36.98 | 36.98 | 36.98 | 1,544,727 | -0.08(-0.23%) |