Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 57.12 | 57.38 | 52.87 | 54.37 | 1,350,768 | -3.26(-5.66%) |
Nov 27, 2015 | 55.90 | 58.46 | 55.89 | 57.63 | 393,043 | +1.73(+3.09%) |
Nov 25, 2015 | 54.98 | 55.90 | 55.90 | 55.90 | 610,400 | +1.13(+2.06%) |
Nov 24, 2015 | 54.27 | 55.04 | 53.90 | 54.77 | 371,230 | -0.07(-0.13%) |
Nov 23, 2015 | 54.32 | 55.92 | 54.17 | 54.84 | 578,050 | +0.74(+1.37%) |
Nov 20, 2015 | 54.02 | 55.09 | 53.68 | 54.10 | 586,242 | +0.43(+0.80%) |
Nov 19, 2015 | 56.51 | 57.00 | 53.53 | 53.67 | 559,107 | -2.82(-4.99%) |
Nov 18, 2015 | 54.27 | 56.50 | 54.03 | 56.49 | 871,380 | +2.22(+4.09%) |
Nov 17, 2015 | 52.29 | 55.00 | 51.69 | 54.27 | 659,629 | +2.35(+4.53%) |
Nov 16, 2015 | 52.25 | 52.80 | 49.79 | 51.92 | 595,947 | -0.21(-0.40%) |
Nov 13, 2015 | 51.04 | 53.59 | 50.83 | 52.13 | 510,250 | +0.60(+1.16%) |
Nov 12, 2015 | 51.24 | 52.66 | 50.36 | 51.53 | 751,048 | +0.04(+0.08%) |
Nov 11, 2015 | 52.35 | 52.57 | 51.43 | 51.49 | 583,669 | -0.98(-1.87%) |
Nov 10, 2015 | 52.55 | 53.10 | 51.53 | 52.47 | 619,766 | -0.05(-0.10%) |
Nov 09, 2015 | 53.55 | 54.27 | 51.89 | 52.52 | 789,424 | -0.97(-1.81%) |
Nov 06, 2015 | 53.49 | 54.59 | 52.11 | 53.49 | 738,958 | -0.10(-0.19%) |
Nov 05, 2015 | 53.93 | 54.33 | 53.04 | 53.59 | 737,932 | -0.45(-0.83%) |
Nov 04, 2015 | 53.50 | 54.38 | 52.07 | 54.04 | 755,720 | +0.87(+1.64%) |
Nov 03, 2015 | 51.96 | 54.15 | 51.41 | 53.17 | 981,513 | +0.75(+1.43%) |
Nov 02, 2015 | 49.66 | 52.45 | 48.67 | 52.42 | 946,295 | +3.33(+6.78%) |
Oct 30, 2015 | 47.50 | 50.43 | 47.50 | 49.09 | 1,209,890 | -0.88(-1.76%) |
Oct 29, 2015 | 51.65 | 52.09 | 49.21 | 49.97 | 951,211 | -1.46(-2.84%) |
Oct 28, 2015 | 48.66 | 51.67 | 47.33 | 51.43 | 1,143,740 | +2.67(+5.48%) |
Oct 27, 2015 | 46.81 | 48.81 | 46.48 | 48.76 | 790,930 | +2.15(+4.61%) |
Oct 26, 2015 | 47.56 | 48.70 | 46.30 | 46.61 | 1,243,276 | -1.39(-2.90%) |
Oct 23, 2015 | 48.33 | 51.70 | 47.10 | 48.00 | 1,676,245 | +0.53(+1.12%) |
Oct 22, 2015 | 47.00 | 48.78 | 45.91 | 47.47 | 976,509 | +0.51(+1.09%) |
Oct 21, 2015 | 47.39 | 48.40 | 45.60 | 46.96 | 868,972 | +0.08(+0.17%) |
Oct 20, 2015 | 48.76 | 49.16 | 46.36 | 46.88 | 1,179,597 | -2.10(-4.29%) |
Oct 19, 2015 | 47.98 | 50.27 | 46.40 | 48.98 | 843,375 | +1.05(+2.19%) |
Oct 16, 2015 | 48.69 | 50.29 | 46.55 | 47.93 | 1,136,515 | -0.63(-1.30%) |
Oct 15, 2015 | 44.29 | 48.70 | 44.01 | 48.56 | 1,417,065 | +3.95(+8.85%) |
Oct 14, 2015 | 46.09 | 47.48 | 44.02 | 44.61 | 1,213,290 | -1.14(-2.49%) |
Oct 13, 2015 | 46.00 | 48.59 | 45.46 | 45.75 | 2,218,824 | -0.07(-0.15%) |
Oct 12, 2015 | 46.42 | 47.00 | 45.23 | 45.82 | 1,331,209 | -0.28(-0.61%) |
Oct 09, 2015 | 42.51 | 46.57 | 41.87 | 46.10 | 2,322,839 | +2.50(+5.73%) |
Oct 08, 2015 | 46.25 | 47.25 | 40.24 | 43.60 | 7,680,103 | +4.67(+12.00%) |
Oct 07, 2015 | 39.54 | 40.39 | 38.13 | 38.93 | 1,409,663 | -1.07(-2.68%) |
Oct 06, 2015 | 42.37 | 42.84 | 37.76 | 40.00 | 1,673,266 | -2.72(-6.37%) |
Oct 05, 2015 | 44.62 | 45.59 | 41.81 | 42.72 | 1,005,994 | -1.35(-3.06%) |
Oct 02, 2015 | 40.44 | 44.42 | 39.49 | 44.07 | 1,326,503 | +3.12(+7.62%) |
Oct 01, 2015 | 39.33 | 41.19 | 38.01 | 40.95 | 1,200,714 | +1.16(+2.92%) |
Sep 30, 2015 | 36.37 | 40.54 | 36.05 | 39.79 | 1,925,990 | +3.99(+11.15%) |
Sep 29, 2015 | 35.76 | 37.95 | 33.79 | 35.80 | 1,682,547 | +0.46(+1.30%) |
Sep 28, 2015 | 39.27 | 40.58 | 33.61 | 35.34 | 2,379,960 | -5.42(-13.30%) |
Sep 25, 2015 | 46.98 | 47.00 | 40.30 | 40.76 | 1,454,557 | -5.30(-11.51%) |
Sep 24, 2015 | 47.10 | 47.38 | 44.92 | 46.06 | 879,876 | -1.22(-2.58%) |
Sep 23, 2015 | 48.41 | 49.29 | 47.16 | 47.28 | 899,610 | -1.26(-2.60%) |
Sep 22, 2015 | 49.18 | 50.18 | 47.71 | 48.54 | 1,467,525 | -1.64(-3.27%) |
Sep 21, 2015 | 55.94 | 55.94 | 49.29 | 50.18 | 1,224,788 | -4.72(-8.60%) |
Sep 18, 2015 | 54.35 | 55.16 | 54.01 | 54.90 | 1,294,476 | -0.03(-0.05%) |
Sep 17, 2015 | 53.80 | 55.36 | 53.00 | 54.93 | 910,702 | +0.64(+1.18%) |
Sep 16, 2015 | 55.29 | 56.97 | 52.97 | 54.29 | 1,717,418 | +0.87(+1.63%) |
Sep 15, 2015 | 53.50 | 53.74 | 52.60 | 53.42 | 634,589 | +0.26(+0.49%) |
Sep 14, 2015 | 54.69 | 54.88 | 52.45 | 53.16 | 780,359 | -0.93(-1.72%) |
Sep 11, 2015 | 52.90 | 54.15 | 52.86 | 54.09 | 865,899 | +0.53(+0.99%) |
Sep 10, 2015 | 49.56 | 54.19 | 49.56 | 53.56 | 1,830,084 | +3.06(+6.06%) |
Sep 09, 2015 | 51.31 | 51.50 | 49.52 | 50.50 | 742,499 | -0.31(-0.61%) |
Sep 08, 2015 | 49.50 | 50.92 | 48.74 | 50.81 | 759,525 | +2.26(+4.65%) |
Sep 04, 2015 | 47.47 | 48.55 | 48.55 | 48.55 | 680,400 | +0.46(+0.96%) |
Sep 03, 2015 | 50.07 | 50.65 | 47.84 | 48.09 | 715,311 | -1.54(-3.10%) |
Sep 02, 2015 | 47.66 | 49.83 | 46.50 | 49.63 | 934,848 | +2.58(+5.48%) |
Sep 01, 2015 | 45.27 | 48.01 | 45.06 | 47.05 | 930,126 | +0.67(+1.44%) |
Aug 31, 2015 | 46.71 | 48.14 | 46.24 | 46.38 | 913,370 | -0.29(-0.62%) |
Aug 28, 2015 | 46.21 | 47.74 | 45.78 | 46.67 | 752,795 | +0.41(+0.89%) |
Aug 27, 2015 | 44.46 | 46.28 | 44.06 | 46.26 | 984,003 | +2.29(+5.21%) |
Aug 26, 2015 | 42.27 | 44.17 | 40.63 | 43.97 | 984,739 | +2.94(+7.17%) |
Aug 25, 2015 | 43.28 | 43.28 | 40.80 | 41.03 | 1,011,564 | -0.11(-0.27%) |
Aug 24, 2015 | 38.57 | 43.62 | 37.68 | 41.14 | 1,027,736 | -2.61(-5.97%) |
Aug 21, 2015 | 43.11 | 45.30 | 42.72 | 43.75 | 984,508 | -0.74(-1.66%) |
Aug 20, 2015 | 46.04 | 46.48 | 44.32 | 44.49 | 822,767 | -2.26(-4.83%) |
Aug 19, 2015 | 46.58 | 47.49 | 46.06 | 46.75 | 353,027 | -0.29(-0.62%) |
Aug 18, 2015 | 48.28 | 48.28 | 46.81 | 47.04 | 586,574 | -0.92(-1.92%) |
Aug 17, 2015 | 45.50 | 48.04 | 45.19 | 47.96 | 485,376 | +2.09(+4.56%) |
Aug 14, 2015 | 46.65 | 47.33 | 44.21 | 45.87 | 705,951 | -1.03(-2.20%) |
Aug 13, 2015 | 46.25 | 47.68 | 45.65 | 46.90 | 667,737 | +0.88(+1.91%) |
Aug 12, 2015 | 44.83 | 46.50 | 44.02 | 46.02 | 622,866 | +0.38(+0.83%) |
Aug 11, 2015 | 45.44 | 46.99 | 44.93 | 45.64 | 407,265 | -0.61(-1.32%) |
Aug 10, 2015 | 46.50 | 48.07 | 45.78 | 46.25 | 630,842 | -0.22(-0.47%) |
Aug 07, 2015 | 46.83 | 47.72 | 44.65 | 46.47 | 735,418 | -0.65(-1.38%) |
Aug 06, 2015 | 50.07 | 50.18 | 46.60 | 47.12 | 813,865 | -3.32(-6.58%) |
Aug 05, 2015 | 49.90 | 51.11 | 49.90 | 50.44 | 604,972 | +0.88(+1.78%) |
Aug 04, 2015 | 48.81 | 49.71 | 48.49 | 49.56 | 544,085 | +0.57(+1.16%) |
Aug 03, 2015 | 50.00 | 51.85 | 48.57 | 48.99 | 577,200 | -1.13(-2.25%) |
Jul 31, 2015 | 50.25 | 52.29 | 49.89 | 50.12 | 693,504 | +0.10(+0.20%) |
Jul 30, 2015 | 50.73 | 50.82 | 48.28 | 50.02 | 989,975 | -0.64(-1.26%) |
Jul 29, 2015 | 51.67 | 51.92 | 49.50 | 50.66 | 682,337 | -1.26(-2.43%) |
Jul 28, 2015 | 49.89 | 52.32 | 49.28 | 51.92 | 607,555 | +2.58(+5.23%) |
Jul 27, 2015 | 51.19 | 51.48 | 48.48 | 49.34 | 913,508 | -2.16(-4.19%) |
Jul 24, 2015 | 50.96 | 52.57 | 50.84 | 51.50 | 805,394 | +0.15(+0.29%) |
Jul 23, 2015 | 52.45 | 52.49 | 50.93 | 51.35 | 490,145 | -1.24(-2.36%) |
Jul 22, 2015 | 51.22 | 52.99 | 50.79 | 52.59 | 437,155 | +0.70(+1.35%) |
Jul 21, 2015 | 52.88 | 52.88 | 50.30 | 51.89 | 718,739 | -0.57(-1.09%) |
Jul 20, 2015 | 54.62 | 56.18 | 52.10 | 52.46 | 1,189,248 | -1.05(-1.96%) |
Jul 17, 2015 | 53.16 | 53.62 | 52.43 | 53.51 | 597,273 | +0.19(+0.36%) |
Jul 16, 2015 | 52.31 | 53.59 | 51.76 | 53.32 | 697,824 | +1.20(+2.30%) |
Jul 15, 2015 | 52.30 | 53.84 | 51.99 | 52.12 | 961,662 | +0.17(+0.33%) |
Jul 14, 2015 | 50.86 | 53.66 | 50.68 | 51.95 | 1,274,007 | +1.46(+2.89%) |
Jul 13, 2015 | 48.64 | 50.68 | 47.93 | 50.49 | 1,269,789 | +2.33(+4.84%) |
Jul 10, 2015 | 48.53 | 48.64 | 47.61 | 48.16 | 788,835 | +0.33(+0.69%) |
Jul 09, 2015 | 47.88 | 48.13 | 47.20 | 47.83 | 425,506 | +0.89(+1.90%) |
Jul 08, 2015 | 47.81 | 48.20 | 46.82 | 46.94 | 532,692 | -1.50(-3.10%) |
Jul 07, 2015 | 48.56 | 48.99 | 47.07 | 48.44 | 632,726 | +0.12(+0.25%) |
Jul 06, 2015 | 46.90 | 49.49 | 46.90 | 48.32 | 968,614 | +1.01(+2.13%) |
Jul 02, 2015 | 47.86 | 47.31 | 47.31 | 47.31 | 656,600 | -0.35(-0.73%) |
Jul 01, 2015 | 48.27 | 48.89 | 47.16 | 47.66 | 651,525 | -0.10(-0.21%) |
Jun 30, 2015 | 46.48 | 48.06 | 46.45 | 47.76 | 752,990 | +1.95(+4.26%) |
Jun 29, 2015 | 46.00 | 46.88 | 45.01 | 45.81 | 751,073 | -0.91(-1.95%) |
Jun 26, 2015 | 47.73 | 47.80 | 46.22 | 46.72 | 1,072,028 | -0.78(-1.64%) |
Jun 25, 2015 | 48.86 | 49.20 | 47.35 | 47.50 | 798,234 | -1.13(-2.32%) |
Jun 24, 2015 | 48.76 | 48.99 | 48.16 | 48.63 | 774,863 | -0.11(-0.23%) |
Jun 23, 2015 | 49.35 | 49.49 | 48.08 | 48.74 | 672,810 | -0.11(-0.23%) |
Jun 22, 2015 | 47.74 | 48.99 | 47.28 | 48.85 | 997,369 | +1.54(+3.26%) |
Jun 19, 2015 | 47.25 | 48.12 | 46.65 | 47.31 | 2,392,857 | +0.20(+0.42%) |
Jun 18, 2015 | 45.73 | 47.23 | 45.66 | 47.11 | 1,419,328 | +1.55(+3.40%) |
Jun 17, 2015 | 46.92 | 47.00 | 45.19 | 45.56 | 1,184,142 | +0.27(+0.60%) |
Jun 16, 2015 | 42.50 | 46.69 | 42.50 | 45.29 | 1,554,445 | +2.73(+6.41%) |
Jun 15, 2015 | 42.83 | 43.04 | 41.85 | 42.56 | 534,480 | -0.37(-0.86%) |
Jun 12, 2015 | 43.35 | 43.59 | 42.63 | 42.93 | 616,782 | -0.58(-1.33%) |
Jun 11, 2015 | 42.62 | 43.71 | 42.60 | 43.51 | 1,069,506 | +1.08(+2.55%) |
Jun 10, 2015 | 43.18 | 43.61 | 42.25 | 42.43 | 883,731 | -0.53(-1.23%) |
Jun 09, 2015 | 42.23 | 43.75 | 41.62 | 42.96 | 1,983,759 | -2.32(-5.12%) |
Jun 08, 2015 | 43.57 | 45.98 | 43.19 | 45.28 | 1,653,908 | +1.77(+4.07%) |
Jun 05, 2015 | 41.38 | 43.57 | 40.54 | 43.51 | 763,184 | +2.01(+4.84%) |
Jun 04, 2015 | 43.06 | 43.95 | 40.96 | 41.50 | 742,272 | -1.97(-4.53%) |
Jun 03, 2015 | 42.67 | 43.48 | 41.62 | 43.47 | 722,330 | +1.12(+2.64%) |
Jun 02, 2015 | 41.25 | 42.68 | 40.73 | 42.35 | 850,360 | +0.57(+1.36%) |
Jun 01, 2015 | 44.19 | 44.32 | 41.65 | 41.78 | 1,017,047 | -2.08(-4.74%) |
May 29, 2015 | 42.55 | 44.49 | 42.48 | 43.86 | 968,934 | +1.10(+2.57%) |
May 28, 2015 | 42.46 | 43.04 | 41.99 | 42.76 | 563,449 | -0.18(-0.42%) |
May 27, 2015 | 42.45 | 42.98 | 42.12 | 42.94 | 597,299 | +0.64(+1.51%) |
May 26, 2015 | 42.21 | 42.71 | 41.31 | 42.30 | 750,730 | -0.25(-0.59%) |
May 22, 2015 | 42.90 | 42.55 | 42.55 | 42.55 | 1,276,900 | +0.57(+1.36%) |
May 21, 2015 | 42.70 | 43.45 | 41.77 | 41.98 | 625,220 | -1.02(-2.37%) |
May 20, 2015 | 43.38 | 43.53 | 42.29 | 43.00 | 664,562 | -0.01(-0.02%) |
May 19, 2015 | 43.18 | 43.43 | 42.60 | 43.01 | 670,726 | -0.13(-0.30%) |
May 18, 2015 | 41.34 | 43.57 | 41.30 | 43.14 | 748,890 | +1.51(+3.63%) |
May 15, 2015 | 41.94 | 42.36 | 40.89 | 41.63 | 486,415 | -0.31(-0.74%) |
May 14, 2015 | 42.51 | 42.86 | 40.85 | 41.94 | 1,004,184 | -0.40(-0.94%) |
May 13, 2015 | 40.37 | 42.45 | 40.34 | 42.34 | 1,379,555 | +2.30(+5.74%) |
May 12, 2015 | 39.09 | 40.21 | 38.55 | 40.04 | 690,180 | +0.41(+1.03%) |
May 11, 2015 | 39.43 | 40.03 | 38.84 | 39.63 | 742,550 | +0.08(+0.20%) |
May 08, 2015 | 37.94 | 39.60 | 37.72 | 39.55 | 975,846 | +2.12(+5.66%) |
May 07, 2015 | 36.71 | 37.70 | 35.63 | 37.43 | 685,653 | +0.77(+2.10%) |
May 06, 2015 | 32.67 | 37.20 | 32.67 | 36.66 | 956,374 | +1.05(+2.95%) |
May 05, 2015 | 35.88 | 36.71 | 35.08 | 35.61 | 1,021,484 | -0.47(-1.30%) |
May 04, 2015 | 35.59 | 37.11 | 35.26 | 36.08 | 1,429,486 | +0.57(+1.61%) |
May 01, 2015 | 34.00 | 36.33 | 33.78 | 35.51 | 1,394,671 | +1.42(+4.17%) |
Apr 30, 2015 | 36.34 | 37.49 | 33.16 | 34.09 | 2,647,583 | -3.04(-8.19%) |
Apr 29, 2015 | 37.60 | 39.27 | 36.61 | 37.13 | 1,108,457 | -0.65(-1.72%) |
Apr 28, 2015 | 39.71 | 40.48 | 37.06 | 37.78 | 1,675,781 | -1.72(-4.35%) |
Apr 27, 2015 | 43.63 | 44.08 | 39.17 | 39.50 | 1,209,520 | -3.87(-8.92%) |
Apr 24, 2015 | 43.54 | 44.10 | 43.01 | 43.37 | 358,730 | -0.31(-0.71%) |
Apr 23, 2015 | 43.24 | 44.15 | 42.63 | 43.68 | 505,101 | +0.45(+1.04%) |
Apr 22, 2015 | 43.64 | 44.34 | 42.25 | 43.23 | 507,820 | -0.43(-0.98%) |
Apr 21, 2015 | 43.07 | 44.06 | 42.72 | 43.66 | 467,673 | +0.71(+1.65%) |
Apr 20, 2015 | 42.94 | 43.53 | 41.82 | 42.95 | 575,882 | +0.46(+1.08%) |
Apr 17, 2015 | 43.13 | 43.43 | 41.07 | 42.49 | 943,176 | -1.12(-2.57%) |
Apr 16, 2015 | 43.56 | 44.29 | 43.13 | 43.61 | 584,286 | +0.03(+0.07%) |
Apr 15, 2015 | 43.96 | 44.65 | 43.10 | 43.58 | 580,112 | -0.04(-0.09%) |
Apr 14, 2015 | 43.75 | 44.67 | 43.16 | 43.62 | 517,684 | -0.05(-0.11%) |
Apr 13, 2015 | 42.96 | 45.09 | 42.96 | 43.67 | 642,685 | +0.96(+2.25%) |
Apr 10, 2015 | 42.01 | 43.29 | 41.62 | 42.71 | 475,953 | +0.77(+1.84%) |
Apr 09, 2015 | 42.02 | 42.75 | 40.51 | 41.94 | 593,765 | -0.15(-0.36%) |
Apr 08, 2015 | 40.16 | 42.15 | 39.70 | 42.09 | 736,474 | +1.89(+4.70%) |
Apr 07, 2015 | 39.20 | 41.19 | 39.14 | 40.20 | 667,090 | +1.10(+2.81%) |
Apr 06, 2015 | 39.44 | 40.02 | 38.94 | 39.10 | 626,527 | -0.42(-1.06%) |
Apr 02, 2015 | 39.74 | 39.52 | 39.52 | 39.52 | 665,800 | -0.38(-0.95%) |
Apr 01, 2015 | 40.51 | 41.54 | 38.30 | 39.90 | 981,096 | +0.19(+0.48%) |
Mar 31, 2015 | 41.08 | 41.94 | 38.91 | 39.71 | 1,532,729 | -1.82(-4.38%) |
Mar 30, 2015 | 40.75 | 42.98 | 39.80 | 41.53 | 1,330,643 | +2.75(+7.09%) |
Mar 27, 2015 | 37.40 | 39.23 | 37.40 | 38.78 | 1,056,974 | +1.45(+3.88%) |
Mar 26, 2015 | 35.61 | 37.49 | 35.06 | 37.33 | 1,717,314 | +0.96(+2.64%) |
Mar 25, 2015 | 41.77 | 41.77 | 36.28 | 36.37 | 2,250,831 | -4.65(-11.34%) |
Mar 24, 2015 | 41.72 | 42.58 | 40.88 | 41.02 | 973,182 | -0.65(-1.56%) |
Mar 23, 2015 | 43.29 | 43.59 | 40.75 | 41.67 | 1,906,859 | -1.93(-4.43%) |
Mar 20, 2015 | 44.86 | 45.36 | 43.57 | 43.60 | 2,679,015 | -0.65(-1.47%) |
Mar 19, 2015 | 43.19 | 45.00 | 43.12 | 44.25 | 1,392,201 | +1.76(+4.14%) |
Mar 18, 2015 | 42.53 | 43.04 | 42.10 | 42.49 | 915,152 | -0.04(-0.09%) |
Mar 17, 2015 | 41.83 | 42.69 | 41.50 | 42.53 | 673,312 | +0.62(+1.48%) |
Mar 16, 2015 | 41.37 | 41.94 | 40.84 | 41.91 | 655,903 | +0.95(+2.32%) |
Mar 13, 2015 | 40.64 | 41.98 | 40.53 | 40.96 | 964,965 | +0.51(+1.26%) |
Mar 12, 2015 | 40.94 | 41.48 | 40.13 | 40.45 | 804,556 | -0.08(-0.20%) |
Mar 11, 2015 | 40.69 | 40.89 | 39.77 | 40.53 | 736,954 | +0.09(+0.22%) |
Mar 10, 2015 | 39.02 | 41.27 | 39.02 | 40.44 | 1,027,059 | +0.78(+1.97%) |
Mar 09, 2015 | 40.64 | 40.65 | 39.04 | 39.66 | 784,992 | -1.01(-2.48%) |
Mar 06, 2015 | 40.67 | 41.24 | 39.93 | 40.67 | 1,167,688 | -0.25(-0.61%) |
Mar 05, 2015 | 41.43 | 42.38 | 40.83 | 40.92 | 1,043,546 | -0.35(-0.85%) |
Mar 04, 2015 | 41.71 | 40.86 | 40.36 | 41.27 | 1,103,730 | +0.41(+1.00%) |
Mar 03, 2015 | 40.44 | 40.94 | 39.38 | 40.86 | 1,136,764 | +0.43(+1.06%) |
Mar 02, 2015 | 39.30 | 40.60 | 39.29 | 40.43 | 1,001,235 | +1.38(+3.53%) |
Feb 27, 2015 | 40.00 | 40.50 | 38.65 | 39.05 | 1,825,819 | -1.00(-2.50%) |
Feb 26, 2015 | 39.65 | 40.23 | 38.25 | 40.05 | 716,032 | +0.46(+1.16%) |
Feb 25, 2015 | 38.70 | 39.77 | 38.53 | 39.59 | 1,066,788 | +0.97(+2.51%) |
Feb 24, 2015 | 39.11 | 39.29 | 38.16 | 38.62 | 1,078,850 | -0.48(-1.23%) |
Feb 23, 2015 | 39.52 | 40.75 | 38.97 | 39.10 | 1,009,066 | -0.30(-0.76%) |
Feb 20, 2015 | 37.55 | 39.98 | 36.91 | 39.40 | 1,485,095 | +1.98(+5.29%) |
Feb 19, 2015 | 36.25 | 37.53 | 36.20 | 37.42 | 3,758,759 | +0.86(+2.35%) |
Feb 18, 2015 | 36.73 | 37.34 | 36.02 | 36.56 | 1,385,104 | -0.78(-2.09%) |
Feb 17, 2015 | 37.12 | 38.33 | 36.78 | 37.34 | 756,722 | +0.12(+0.32%) |
Feb 13, 2015 | 36.94 | 37.22 | 37.22 | 37.22 | 959,900 | +0.27(+0.73%) |
Feb 12, 2015 | 37.12 | 37.80 | 36.38 | 36.95 | 1,059,781 | +0.31(+0.85%) |
Feb 11, 2015 | 35.77 | 38.58 | 35.77 | 36.64 | 1,253,886 | +0.81(+2.26%) |
Feb 10, 2015 | 33.76 | 36.70 | 33.76 | 35.83 | 1,800,584 | +2.29(+6.83%) |
Feb 09, 2015 | 33.08 | 34.27 | 33.00 | 33.54 | 611,475 | -0.35(-1.03%) |
Feb 06, 2015 | 34.12 | 34.79 | 33.51 | 33.89 | 621,672 | -0.53(-1.54%) |
Feb 05, 2015 | 33.74 | 34.70 | 33.24 | 34.42 | 687,507 | +1.48(+4.49%) |
Feb 04, 2015 | 32.43 | 33.27 | 30.71 | 32.94 | 1,356,394 | -0.05(-0.15%) |
Feb 03, 2015 | 33.54 | 33.54 | 31.51 | 32.99 | 1,092,028 | +0.11(+0.33%) |
Feb 02, 2015 | 33.79 | 34.79 | 31.86 | 32.88 | 1,142,291 | -0.78(-2.32%) |
Jan 30, 2015 | 34.20 | 35.00 | 33.62 | 33.66 | 985,294 | -0.69(-2.01%) |
Jan 29, 2015 | 33.33 | 34.41 | 32.76 | 34.35 | 753,221 | +0.96(+2.88%) |
Jan 28, 2015 | 33.62 | 34.64 | 32.89 | 33.39 | 1,004,139 | -0.15(-0.45%) |
Jan 27, 2015 | 33.05 | 34.31 | 33.05 | 33.54 | 821,175 | -0.01(-0.03%) |
Jan 26, 2015 | 31.63 | 33.59 | 31.08 | 33.55 | 1,276,121 | +1.85(+5.84%) |
Jan 23, 2015 | 31.54 | 31.89 | 31.07 | 31.70 | 454,764 | +0.12(+0.38%) |
Jan 22, 2015 | 31.08 | 31.59 | 29.56 | 31.58 | 1,231,395 | +0.65(+2.10%) |
Jan 21, 2015 | 31.98 | 32.48 | 30.62 | 30.93 | 1,499,336 | -1.45(-4.48%) |
Jan 20, 2015 | 32.00 | 32.67 | 31.03 | 32.38 | 1,206,869 | +0.91(+2.89%) |
Jan 16, 2015 | 30.40 | 31.52 | 29.83 | 31.47 | 832,515 | +0.87(+2.84%) |
Jan 15, 2015 | 31.15 | 32.08 | 30.22 | 30.60 | 1,726,761 | -0.38(-1.23%) |
Jan 14, 2015 | 29.54 | 31.12 | 29.29 | 30.98 | 1,032,495 | +0.84(+2.79%) |
Jan 13, 2015 | 29.90 | 30.80 | 29.36 | 30.14 | 2,068,529 | +0.63(+2.13%) |
Jan 12, 2015 | 28.37 | 29.64 | 27.80 | 29.51 | 1,742,125 | +1.22(+4.31%) |
Jan 09, 2015 | 27.21 | 29.25 | 27.13 | 28.29 | 2,781,923 | +0.81(+2.95%) |
Jan 08, 2015 | 27.11 | 29.21 | 25.56 | 27.48 | 8,542,311 | +5.60(+25.59%) |
Jan 07, 2015 | 20.78 | 22.07 | 20.70 | 21.88 | 921,872 | +1.35(+6.58%) |
Jan 06, 2015 | 21.75 | 22.06 | 19.68 | 20.53 | 1,648,934 | -0.87(-4.07%) |
Jan 05, 2015 | 22.87 | 23.10 | 21.09 | 21.40 | 1,201,772 | -1.44(-6.30%) |
Jan 02, 2015 | 22.59 | 23.19 | 22.35 | 22.84 | 667,197 | +0.50(+2.24%) |
Dec 31, 2014 | 22.27 | 22.34 | 22.34 | 22.34 | 1,015,300 | +0.09(+0.40%) |
Dec 30, 2014 | 22.38 | 22.54 | 22.13 | 22.25 | 331,581 | -0.15(-0.67%) |
Dec 29, 2014 | 22.65 | 23.28 | 22.14 | 22.40 | 635,516 | -0.37(-1.62%) |
Dec 26, 2014 | 21.54 | 22.79 | 21.43 | 22.77 | 389,669 | +1.44(+6.75%) |
Dec 24, 2014 | 21.33 | 21.33 | 21.33 | 21.33 | 434,500 | +0.09(+0.42%) |
Dec 23, 2014 | 23.26 | 23.81 | 21.17 | 21.24 | 907,594 | -1.93(-8.33%) |
Dec 22, 2014 | 24.51 | 24.53 | 23.01 | 23.17 | 975,638 | -1.32(-5.39%) |
Dec 19, 2014 | 23.76 | 24.86 | 23.22 | 24.49 | 2,188,403 | +0.59(+2.47%) |
Dec 18, 2014 | 23.02 | 23.98 | 22.54 | 23.90 | 1,060,088 | +1.36(+6.03%) |
Dec 17, 2014 | 20.45 | 22.56 | 20.19 | 22.54 | 1,056,159 | +2.08(+10.17%) |
Dec 16, 2014 | 20.99 | 21.25 | 20.39 | 20.46 | 712,427 | -0.18(-0.87%) |
Dec 15, 2014 | 22.12 | 22.12 | 20.56 | 20.64 | 947,613 | -1.33(-6.05%) |
Dec 12, 2014 | 21.45 | 22.50 | 21.45 | 21.97 | 1,188,770 | +0.12(+0.55%) |
Dec 11, 2014 | 22.00 | 22.49 | 21.83 | 21.85 | 1,255,570 | -0.04(-0.18%) |
Dec 10, 2014 | 19.74 | 22.00 | 19.73 | 21.89 | 2,012,425 | +2.08(+10.50%) |
Dec 09, 2014 | 18.72 | 19.84 | 18.59 | 19.81 | 713,201 | +0.84(+4.43%) |
Dec 08, 2014 | 19.31 | 19.90 | 18.89 | 18.97 | 1,065,950 | -0.27(-1.40%) |
Dec 05, 2014 | 19.25 | 19.43 | 18.77 | 19.24 | 686,712 | +0.00(+0.00%) |
Dec 04, 2014 | 19.28 | 19.62 | 19.20 | 19.24 | 283,351 | -0.14(-0.72%) |
Dec 03, 2014 | 19.90 | 19.90 | 19.09 | 19.38 | 623,985 | -0.52(-2.61%) |
Dec 02, 2014 | 19.29 | 19.90 | 19.29 | 19.90 | 569,460 | +0.76(+3.97%) |