Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 28.10 | 28.80 | 28.80 | 28.80 | 1,301,500 | +0.55(+1.95%) |
Dec 30, 2015 | 28.58 | 28.78 | 28.17 | 28.25 | 1,067,964 | -0.23(-0.81%) |
Dec 29, 2015 | 27.95 | 28.54 | 27.74 | 28.48 | 1,103,886 | +0.60(+2.15%) |
Dec 28, 2015 | 28.12 | 28.38 | 27.77 | 27.88 | 1,004,513 | -0.52(-1.83%) |
Dec 24, 2015 | 28.27 | 28.40 | 28.40 | 28.40 | 587,400 | +0.25(+0.89%) |
Dec 23, 2015 | 27.95 | 28.42 | 27.44 | 28.15 | 998,976 | +0.22(+0.79%) |
Dec 22, 2015 | 26.25 | 28.70 | 26.15 | 27.93 | 2,952,699 | +1.68(+6.40%) |
Dec 21, 2015 | 27.17 | 27.36 | 26.03 | 26.25 | 1,947,724 | -0.92(-3.39%) |
Dec 18, 2015 | 27.31 | 27.91 | 26.90 | 27.17 | 1,299,794 | -0.25(-0.91%) |
Dec 17, 2015 | 28.14 | 28.32 | 27.19 | 27.42 | 1,483,926 | -0.61(-2.18%) |
Dec 16, 2015 | 26.89 | 28.24 | 26.26 | 28.03 | 2,991,372 | +1.16(+4.32%) |
Dec 15, 2015 | 29.70 | 30.00 | 26.46 | 26.87 | 5,759,193 | -2.71(-9.16%) |
Dec 14, 2015 | 29.60 | 29.87 | 28.85 | 29.58 | 2,329,224 | -0.07(-0.24%) |
Dec 11, 2015 | 30.69 | 30.75 | 29.60 | 29.65 | 1,415,724 | -1.18(-3.83%) |
Dec 10, 2015 | 30.11 | 31.30 | 29.99 | 30.83 | 1,252,870 | +0.83(+2.77%) |
Dec 09, 2015 | 30.98 | 31.14 | 29.26 | 30.00 | 2,238,636 | -0.92(-2.98%) |
Dec 08, 2015 | 29.81 | 31.38 | 29.50 | 30.92 | 1,828,398 | +0.88(+2.93%) |
Dec 07, 2015 | 30.38 | 30.64 | 29.63 | 30.04 | 1,362,440 | -0.41(-1.35%) |
Dec 04, 2015 | 30.53 | 30.86 | 29.32 | 30.45 | 2,313,786 | -0.18(-0.59%) |
Dec 03, 2015 | 31.39 | 32.24 | 30.48 | 30.63 | 2,696,975 | -0.76(-2.42%) |
Dec 02, 2015 | 30.30 | 32.47 | 30.29 | 31.39 | 4,650,310 | +1.08(+3.56%) |
Dec 01, 2015 | 30.11 | 30.46 | 29.80 | 30.31 | 1,883,609 | +0.18(+0.60%) |
Nov 30, 2015 | 30.11 | 30.72 | 29.77 | 30.13 | 2,016,455 | -0.05(-0.17%) |
Nov 27, 2015 | 30.50 | 30.60 | 29.61 | 30.18 | 1,058,907 | -0.33(-1.08%) |
Nov 25, 2015 | 29.79 | 30.51 | 30.51 | 30.51 | 1,287,100 | +0.50(+1.67%) |
Nov 24, 2015 | 29.46 | 30.63 | 29.45 | 30.01 | 2,584,632 | +0.15(+0.50%) |
Nov 23, 2015 | 30.58 | 30.81 | 29.15 | 29.86 | 4,029,321 | -1.35(-4.33%) |
Nov 20, 2015 | 28.10 | 31.25 | 28.05 | 31.21 | 6,697,520 | +3.15(+11.23%) |
Nov 19, 2015 | 28.19 | 28.69 | 27.91 | 28.06 | 1,487,005 | -0.17(-0.60%) |
Nov 18, 2015 | 27.54 | 28.83 | 27.31 | 28.23 | 3,091,602 | +0.69(+2.51%) |
Nov 17, 2015 | 27.34 | 27.61 | 26.86 | 27.54 | 2,013,727 | +0.10(+0.36%) |
Nov 16, 2015 | 27.00 | 27.59 | 26.47 | 27.44 | 3,066,346 | +0.34(+1.25%) |
Nov 13, 2015 | 26.72 | 27.49 | 26.12 | 27.10 | 4,975,993 | +1.20(+4.63%) |
Nov 12, 2015 | 25.18 | 27.22 | 24.90 | 25.90 | 5,212,671 | +0.92(+3.68%) |
Nov 11, 2015 | 25.10 | 25.31 | 24.54 | 24.98 | 1,361,313 | -0.18(-0.72%) |
Nov 10, 2015 | 24.85 | 25.36 | 24.59 | 25.16 | 1,267,926 | +0.20(+0.80%) |
Nov 09, 2015 | 25.34 | 25.65 | 24.63 | 24.96 | 1,567,211 | -0.54(-2.12%) |
Nov 06, 2015 | 25.05 | 25.53 | 24.50 | 25.50 | 2,095,449 | +0.45(+1.80%) |
Nov 05, 2015 | 24.50 | 25.56 | 24.32 | 25.05 | 2,793,201 | +0.63(+2.58%) |
Nov 04, 2015 | 24.03 | 24.60 | 23.88 | 24.42 | 1,704,056 | +0.30(+1.24%) |
Nov 03, 2015 | 23.67 | 24.45 | 23.60 | 24.12 | 2,481,873 | +0.32(+1.34%) |
Nov 02, 2015 | 22.26 | 23.85 | 22.21 | 23.80 | 6,456,895 | +1.55(+6.97%) |
Oct 30, 2015 | 23.11 | 23.15 | 22.00 | 22.25 | 5,009,984 | -0.70(-3.05%) |
Oct 29, 2015 | 23.26 | 24.20 | 22.41 | 22.95 | 9,740,076 | +0.88(+3.99%) |
Oct 28, 2015 | 21.64 | 22.81 | 21.43 | 22.07 | 9,385,279 | -0.83(-3.62%) |
Oct 27, 2015 | 24.30 | 24.30 | 22.01 | 22.90 | 6,615,912 | -1.53(-6.26%) |
Oct 26, 2015 | 22.60 | 24.80 | 22.32 | 24.43 | 6,890,189 | +1.87(+8.29%) |
Oct 23, 2015 | 22.80 | 22.89 | 22.11 | 22.56 | 3,189,184 | +0.04(+0.18%) |
Oct 22, 2015 | 22.51 | 23.00 | 22.07 | 22.52 | 2,340,858 | +0.13(+0.58%) |
Oct 21, 2015 | 22.52 | 22.75 | 22.19 | 22.39 | 1,340,754 | -0.13(-0.58%) |
Oct 20, 2015 | 22.58 | 23.12 | 22.12 | 22.52 | 1,696,815 | -0.08(-0.35%) |
Oct 19, 2015 | 22.51 | 22.84 | 22.31 | 22.60 | 1,402,911 | -0.05(-0.22%) |
Oct 16, 2015 | 22.71 | 22.80 | 22.04 | 22.65 | 1,721,011 | +0.04(+0.18%) |
Oct 15, 2015 | 22.20 | 22.84 | 22.06 | 22.61 | 2,084,152 | +0.63(+2.87%) |
Oct 14, 2015 | 22.48 | 22.88 | 21.87 | 21.98 | 2,223,101 | -0.51(-2.27%) |
Oct 13, 2015 | 22.81 | 23.30 | 22.47 | 22.49 | 1,696,291 | -0.25(-1.10%) |
Oct 12, 2015 | 24.69 | 24.82 | 22.22 | 22.74 | 4,755,459 | -2.14(-8.60%) |
Oct 09, 2015 | 23.61 | 25.02 | 23.35 | 24.88 | 3,320,600 | +1.27(+5.38%) |
Oct 08, 2015 | 23.46 | 23.87 | 22.88 | 23.61 | 1,299,621 | +0.11(+0.47%) |
Oct 07, 2015 | 22.88 | 23.53 | 22.46 | 23.50 | 1,538,323 | +0.82(+3.62%) |
Oct 06, 2015 | 22.72 | 23.19 | 22.51 | 22.68 | 1,704,342 | +0.00(+0.00%) |
Oct 05, 2015 | 22.38 | 22.71 | 22.06 | 22.68 | 1,809,343 | +0.30(+1.34%) |
Oct 02, 2015 | 20.75 | 22.48 | 20.60 | 22.38 | 2,248,888 | +1.51(+7.24%) |
Oct 01, 2015 | 21.65 | 21.87 | 20.75 | 20.87 | 2,769,077 | -0.79(-3.65%) |
Sep 30, 2015 | 21.49 | 22.11 | 21.22 | 21.66 | 1,965,661 | +0.52(+2.46%) |
Sep 29, 2015 | 21.67 | 21.97 | 21.00 | 21.14 | 2,474,404 | -0.24(-1.12%) |
Sep 28, 2015 | 22.15 | 22.32 | 21.37 | 21.38 | 1,974,594 | -0.79(-3.56%) |
Sep 25, 2015 | 22.68 | 22.99 | 21.96 | 22.17 | 1,701,284 | -0.41(-1.82%) |
Sep 24, 2015 | 22.47 | 22.67 | 22.00 | 22.58 | 2,778,608 | -0.52(-2.25%) |
Sep 23, 2015 | 23.50 | 23.50 | 22.93 | 23.10 | 1,655,118 | -0.25(-1.07%) |
Sep 22, 2015 | 23.92 | 24.49 | 23.21 | 23.35 | 2,394,808 | -0.88(-3.63%) |
Sep 21, 2015 | 24.86 | 24.96 | 24.10 | 24.23 | 2,279,631 | -0.52(-2.10%) |
Sep 18, 2015 | 24.74 | 25.44 | 24.55 | 24.75 | 2,576,531 | -0.38(-1.51%) |
Sep 17, 2015 | 25.12 | 25.68 | 24.90 | 25.13 | 2,011,330 | -0.16(-0.63%) |
Sep 16, 2015 | 24.81 | 25.93 | 24.73 | 25.29 | 3,299,710 | +0.35(+1.40%) |
Sep 15, 2015 | 24.41 | 25.20 | 24.30 | 24.94 | 1,316,496 | +0.47(+1.92%) |
Sep 14, 2015 | 24.77 | 24.94 | 24.17 | 24.47 | 1,679,724 | -0.24(-0.97%) |
Sep 11, 2015 | 25.00 | 25.37 | 24.63 | 24.71 | 1,702,852 | -0.41(-1.63%) |
Sep 10, 2015 | 24.73 | 25.50 | 24.60 | 25.12 | 1,787,497 | +0.44(+1.78%) |
Sep 09, 2015 | 24.08 | 25.33 | 24.07 | 24.68 | 2,668,371 | +0.70(+2.92%) |
Sep 08, 2015 | 24.61 | 24.61 | 23.94 | 23.98 | 3,224,395 | -0.23(-0.95%) |
Sep 04, 2015 | 23.70 | 24.21 | 24.21 | 24.21 | 1,894,400 | +0.04(+0.17%) |
Sep 03, 2015 | 24.30 | 24.48 | 23.88 | 24.17 | 1,614,860 | -0.11(-0.45%) |
Sep 02, 2015 | 23.70 | 24.29 | 23.24 | 24.28 | 2,358,893 | +0.88(+3.76%) |
Sep 01, 2015 | 23.59 | 24.39 | 23.16 | 23.40 | 3,157,199 | -0.88(-3.62%) |
Aug 31, 2015 | 23.91 | 24.57 | 23.70 | 24.28 | 2,258,347 | +0.32(+1.34%) |
Aug 28, 2015 | 23.64 | 24.33 | 23.64 | 23.96 | 2,625,084 | -0.02(-0.08%) |
Aug 27, 2015 | 24.04 | 24.53 | 23.16 | 23.98 | 4,050,863 | +0.60(+2.57%) |
Aug 26, 2015 | 23.34 | 23.51 | 22.51 | 23.38 | 3,353,919 | +0.63(+2.77%) |
Aug 25, 2015 | 23.87 | 24.15 | 22.72 | 22.75 | 2,860,475 | -0.23(-1.00%) |
Aug 24, 2015 | 21.66 | 24.23 | 20.50 | 22.98 | 4,881,950 | -0.11(-0.48%) |
Aug 21, 2015 | 23.71 | 23.72 | 22.67 | 23.09 | 5,473,725 | -0.92(-3.83%) |
Aug 20, 2015 | 24.72 | 25.04 | 24.00 | 24.01 | 2,930,049 | -1.24(-4.91%) |
Aug 19, 2015 | 25.13 | 25.68 | 24.71 | 25.25 | 2,257,616 | -0.16(-0.63%) |
Aug 18, 2015 | 26.61 | 26.66 | 25.01 | 25.41 | 4,037,607 | -1.23(-4.62%) |
Aug 17, 2015 | 25.73 | 27.04 | 25.50 | 26.64 | 4,076,647 | +0.87(+3.38%) |
Aug 14, 2015 | 25.26 | 26.14 | 24.91 | 25.77 | 4,245,854 | +1.23(+5.01%) |
Aug 13, 2015 | 25.52 | 25.75 | 24.51 | 24.54 | 2,247,160 | -0.93(-3.65%) |
Aug 12, 2015 | 24.93 | 25.63 | 24.57 | 25.47 | 2,343,337 | +0.12(+0.47%) |
Aug 11, 2015 | 25.65 | 25.97 | 24.91 | 25.35 | 2,357,061 | -0.65(-2.50%) |
Aug 10, 2015 | 25.60 | 26.46 | 25.53 | 26.00 | 2,139,390 | +0.65(+2.56%) |
Aug 07, 2015 | 25.28 | 25.75 | 24.99 | 25.35 | 2,167,428 | -0.03(-0.12%) |
Aug 06, 2015 | 26.02 | 26.23 | 25.04 | 25.38 | 2,389,221 | -0.75(-2.87%) |
Aug 05, 2015 | 26.29 | 27.07 | 26.05 | 26.13 | 2,830,157 | -0.05(-0.19%) |
Aug 04, 2015 | 25.88 | 26.32 | 25.40 | 26.18 | 3,175,575 | +0.26(+1.00%) |
Aug 03, 2015 | 26.60 | 27.70 | 25.60 | 25.92 | 6,636,939 | -0.48(-1.82%) |
Jul 31, 2015 | 25.69 | 27.48 | 25.69 | 26.40 | 7,889,414 | +0.37(+1.42%) |
Jul 30, 2015 | 24.91 | 26.44 | 24.81 | 26.03 | 7,878,775 | +0.97(+3.87%) |
Jul 29, 2015 | 24.94 | 25.50 | 23.66 | 25.06 | 34,594,608 | -8.45(-25.22%) |
Jul 28, 2015 | 33.06 | 33.80 | 32.36 | 33.51 | 8,529,200 | -0.22(-0.65%) |
Jul 27, 2015 | 33.98 | 34.32 | 33.53 | 33.73 | 3,470,345 | -0.83(-2.40%) |
Jul 24, 2015 | 35.29 | 35.30 | 34.02 | 34.56 | 2,095,135 | -0.48(-1.37%) |
Jul 23, 2015 | 34.44 | 35.45 | 34.34 | 35.04 | 2,188,319 | +0.60(+1.74%) |
Jul 22, 2015 | 34.95 | 35.29 | 33.89 | 34.44 | 2,852,354 | -1.13(-3.18%) |
Jul 21, 2015 | 34.55 | 35.65 | 34.50 | 35.57 | 2,819,507 | +1.02(+2.95%) |
Jul 20, 2015 | 33.94 | 35.35 | 33.35 | 34.55 | 4,214,893 | -0.41(-1.17%) |
Jul 17, 2015 | 35.46 | 35.90 | 34.67 | 34.96 | 3,014,198 | -0.15(-0.43%) |
Jul 16, 2015 | 35.25 | 35.55 | 34.55 | 35.11 | 2,185,718 | +0.11(+0.31%) |
Jul 15, 2015 | 35.80 | 36.08 | 34.85 | 35.00 | 2,762,224 | -0.99(-2.75%) |
Jul 14, 2015 | 35.43 | 36.04 | 34.73 | 35.99 | 2,971,453 | +0.56(+1.58%) |
Jul 13, 2015 | 34.84 | 35.70 | 34.65 | 35.43 | 4,069,824 | +0.70(+2.02%) |
Jul 10, 2015 | 35.10 | 35.43 | 34.65 | 34.73 | 2,223,263 | -0.02(-0.06%) |
Jul 09, 2015 | 35.92 | 36.06 | 34.63 | 34.75 | 2,777,705 | -0.65(-1.84%) |
Jul 08, 2015 | 35.64 | 36.25 | 35.14 | 35.40 | 2,428,133 | -0.90(-2.48%) |
Jul 07, 2015 | 37.31 | 37.36 | 35.10 | 36.30 | 6,272,218 | -1.19(-3.17%) |
Jul 06, 2015 | 37.71 | 38.34 | 36.65 | 37.49 | 6,537,610 | -0.69(-1.81%) |
Jul 02, 2015 | 42.37 | 38.18 | 38.18 | 38.18 | 13,264,600 | -4.26(-10.04%) |
Jul 01, 2015 | 43.36 | 43.49 | 42.05 | 42.44 | 1,696,545 | -0.59(-1.37%) |
Jun 30, 2015 | 42.97 | 43.35 | 42.54 | 43.03 | 1,834,860 | +0.56(+1.32%) |
Jun 29, 2015 | 43.67 | 44.32 | 42.32 | 42.47 | 2,399,972 | -2.04(-4.58%) |
Jun 26, 2015 | 44.96 | 45.24 | 44.20 | 44.51 | 2,859,370 | -0.37(-0.82%) |
Jun 25, 2015 | 45.54 | 45.85 | 44.84 | 44.88 | 1,368,817 | -0.37(-0.82%) |
Jun 24, 2015 | 46.00 | 46.25 | 45.19 | 45.25 | 1,427,493 | -0.77(-1.67%) |
Jun 23, 2015 | 45.51 | 46.40 | 45.08 | 46.02 | 1,832,848 | +0.74(+1.63%) |
Jun 22, 2015 | 45.35 | 46.02 | 44.83 | 45.28 | 2,115,006 | +0.16(+0.35%) |
Jun 19, 2015 | 45.06 | 45.46 | 44.75 | 45.12 | 2,302,226 | -0.32(-0.70%) |
Jun 18, 2015 | 44.51 | 45.83 | 44.36 | 45.44 | 2,045,592 | +0.84(+1.88%) |
Jun 17, 2015 | 44.94 | 45.19 | 44.18 | 44.60 | 1,712,817 | -0.10(-0.22%) |
Jun 16, 2015 | 43.94 | 46.22 | 43.83 | 44.70 | 5,072,528 | +0.70(+1.59%) |
Jun 15, 2015 | 43.49 | 44.39 | 43.49 | 44.00 | 2,341,365 | -0.04(-0.09%) |
Jun 12, 2015 | 43.38 | 44.30 | 43.25 | 44.04 | 3,401,946 | +0.50(+1.15%) |
Jun 11, 2015 | 44.61 | 44.86 | 43.41 | 43.54 | 5,009,284 | -0.92(-2.07%) |
Jun 10, 2015 | 45.81 | 45.81 | 44.44 | 44.46 | 3,717,493 | -0.98(-2.16%) |
Jun 09, 2015 | 45.97 | 45.67 | 45.23 | 45.44 | 2,635,524 | -0.23(-0.50%) |
Jun 08, 2015 | 47.90 | 48.04 | 45.62 | 45.67 | 3,709,085 | -2.55(-5.29%) |
Jun 05, 2015 | 47.53 | 48.50 | 47.10 | 48.22 | 2,715,180 | +1.07(+2.27%) |
Jun 04, 2015 | 47.33 | 47.86 | 46.79 | 47.15 | 3,160,873 | -0.41(-0.86%) |
Jun 03, 2015 | 48.66 | 48.80 | 47.28 | 47.56 | 2,200,185 | -1.02(-2.10%) |
Jun 02, 2015 | 47.45 | 48.90 | 47.31 | 48.58 | 2,060,916 | +1.17(+2.47%) |
Jun 01, 2015 | 47.71 | 48.27 | 47.02 | 47.41 | 2,296,203 | -0.50(-1.04%) |
May 29, 2015 | 47.16 | 48.69 | 46.75 | 47.91 | 3,602,014 | +0.16(+0.34%) |
May 28, 2015 | 45.10 | 47.92 | 44.85 | 47.75 | 4,838,892 | +2.23(+4.90%) |
May 27, 2015 | 45.85 | 46.68 | 44.83 | 45.52 | 2,544,478 | -0.03(-0.07%) |
May 26, 2015 | 46.13 | 46.81 | 45.36 | 45.55 | 2,140,724 | -0.93(-2.00%) |
May 22, 2015 | 46.00 | 46.48 | 46.48 | 46.48 | 1,373,800 | +0.34(+0.74%) |
May 21, 2015 | 46.10 | 46.88 | 45.86 | 46.14 | 1,929,882 | -0.29(-0.62%) |
May 20, 2015 | 46.55 | 46.93 | 45.77 | 46.43 | 1,605,599 | -0.03(-0.06%) |
May 19, 2015 | 46.52 | 48.56 | 46.00 | 46.46 | 4,677,433 | -0.10(-0.21%) |
May 18, 2015 | 45.70 | 46.62 | 45.50 | 46.56 | 2,891,639 | -0.33(-0.70%) |
May 15, 2015 | 47.36 | 47.57 | 46.68 | 46.89 | 3,568,513 | -0.46(-0.97%) |
May 14, 2015 | 47.85 | 48.47 | 47.26 | 47.35 | 3,538,866 | -0.49(-1.02%) |
May 13, 2015 | 48.83 | 49.35 | 47.25 | 47.84 | 5,576,709 | -0.99(-2.03%) |
May 12, 2015 | 48.22 | 49.86 | 48.15 | 48.83 | 7,587,150 | +0.21(+0.43%) |
May 11, 2015 | 49.36 | 50.28 | 47.88 | 48.62 | 10,428,692 | -1.31(-2.62%) |
May 08, 2015 | 47.25 | 50.99 | 47.20 | 49.93 | 24,155,636 | +2.92(+6.21%) |
May 07, 2015 | 38.22 | 48.73 | 38.39 | 47.01 | 33,817,888 | +8.79(+23.00%) |
May 06, 2015 | 38.80 | 39.09 | 37.91 | 38.22 | 2,686,100 | -0.66(-1.70%) |
May 05, 2015 | 39.54 | 39.99 | 38.69 | 38.88 | 2,500,347 | -0.73(-1.84%) |
May 04, 2015 | 39.69 | 39.71 | 38.70 | 39.61 | 5,170,671 | -0.15(-0.38%) |
May 01, 2015 | 39.31 | 39.89 | 38.54 | 39.76 | 5,876,831 | +0.37(+0.94%) |
Apr 30, 2015 | 41.25 | 42.29 | 38.75 | 39.39 | 25,302,724 | -11.89(-23.19%) |
Apr 29, 2015 | 51.00 | 51.73 | 50.38 | 51.28 | 6,480,400 | +0.06(+0.12%) |
Apr 28, 2015 | 51.30 | 52.25 | 51.06 | 51.22 | 2,433,213 | +0.20(+0.39%) |
Apr 27, 2015 | 50.98 | 52.51 | 50.88 | 51.02 | 2,388,489 | +0.41(+0.81%) |
Apr 24, 2015 | 50.83 | 51.22 | 50.27 | 50.61 | 1,433,914 | +0.29(+0.58%) |
Apr 23, 2015 | 50.51 | 50.75 | 49.70 | 50.32 | 1,458,036 | -0.13(-0.26%) |
Apr 22, 2015 | 49.96 | 51.15 | 49.79 | 50.45 | 2,498,279 | +1.14(+2.31%) |
Apr 21, 2015 | 48.42 | 49.75 | 48.15 | 49.31 | 1,686,855 | +1.06(+2.20%) |
Apr 20, 2015 | 48.45 | 48.49 | 47.83 | 48.25 | 1,112,810 | -0.05(-0.10%) |
Apr 17, 2015 | 48.91 | 49.01 | 47.94 | 48.30 | 2,069,600 | -1.07(-2.17%) |
Apr 16, 2015 | 49.33 | 50.00 | 48.53 | 49.37 | 2,694,580 | -0.20(-0.40%) |
Apr 15, 2015 | 47.62 | 50.20 | 47.58 | 49.57 | 5,394,703 | +1.97(+4.14%) |
Apr 14, 2015 | 47.36 | 47.95 | 46.71 | 47.60 | 1,692,627 | +0.20(+0.42%) |
Apr 13, 2015 | 47.72 | 48.34 | 47.27 | 47.40 | 1,486,057 | -0.25(-0.52%) |
Apr 10, 2015 | 47.05 | 47.72 | 46.55 | 47.65 | 1,407,392 | +0.65(+1.38%) |
Apr 09, 2015 | 47.40 | 48.10 | 46.78 | 47.00 | 1,184,917 | -0.43(-0.91%) |
Apr 08, 2015 | 46.82 | 47.78 | 46.37 | 47.43 | 1,856,547 | +0.44(+0.94%) |
Apr 07, 2015 | 47.28 | 48.17 | 46.96 | 46.99 | 1,435,612 | -0.32(-0.68%) |
Apr 06, 2015 | 46.25 | 47.82 | 46.08 | 47.31 | 1,558,508 | +0.17(+0.36%) |
Apr 02, 2015 | 45.40 | 47.14 | 47.14 | 47.14 | 2,594,600 | +1.64(+3.60%) |
Apr 01, 2015 | 47.25 | 47.37 | 45.09 | 45.50 | 3,672,005 | -1.85(-3.91%) |
Mar 31, 2015 | 47.03 | 47.92 | 46.79 | 47.35 | 1,922,195 | -0.04(-0.08%) |
Mar 30, 2015 | 47.10 | 48.24 | 46.71 | 47.39 | 3,333,766 | +0.23(+0.49%) |
Mar 27, 2015 | 45.82 | 47.35 | 45.76 | 47.16 | 1,889,504 | +1.45(+3.17%) |
Mar 26, 2015 | 45.65 | 46.60 | 45.31 | 45.71 | 1,692,471 | -0.05(-0.11%) |
Mar 25, 2015 | 47.04 | 47.24 | 45.73 | 45.76 | 2,525,007 | -1.28(-2.72%) |
Mar 24, 2015 | 46.97 | 47.36 | 46.53 | 47.04 | 2,266,624 | +0.01(+0.02%) |
Mar 23, 2015 | 44.86 | 47.15 | 44.74 | 47.03 | 3,680,690 | +2.09(+4.65%) |
Mar 20, 2015 | 45.32 | 46.40 | 44.86 | 44.94 | 4,240,409 | -0.24(-0.53%) |
Mar 19, 2015 | 46.67 | 47.24 | 44.34 | 45.18 | 9,280,038 | -1.64(-3.50%) |
Mar 18, 2015 | 47.04 | 47.57 | 46.60 | 46.82 | 2,514,803 | -0.40(-0.85%) |
Mar 17, 2015 | 46.60 | 47.59 | 46.31 | 47.22 | 1,723,651 | +0.51(+1.09%) |
Mar 16, 2015 | 46.35 | 46.75 | 45.60 | 46.71 | 1,607,834 | +0.26(+0.56%) |
Mar 13, 2015 | 46.76 | 47.50 | 46.13 | 46.45 | 2,259,438 | -0.35(-0.75%) |
Mar 12, 2015 | 45.90 | 46.82 | 45.54 | 46.80 | 1,657,065 | +1.07(+2.34%) |
Mar 11, 2015 | 45.08 | 46.73 | 44.72 | 45.73 | 2,227,057 | +0.50(+1.11%) |
Mar 10, 2015 | 45.04 | 45.90 | 44.25 | 45.23 | 2,378,866 | -0.59(-1.29%) |
Mar 09, 2015 | 46.96 | 46.96 | 45.34 | 45.82 | 2,554,829 | -1.23(-2.61%) |
Mar 06, 2015 | 47.75 | 48.58 | 46.92 | 47.05 | 1,994,796 | -0.89(-1.86%) |
Mar 05, 2015 | 47.69 | 48.70 | 47.41 | 47.94 | 1,696,942 | +0.15(+0.31%) |
Mar 04, 2015 | 48.68 | 48.87 | 47.31 | 47.79 | 2,219,564 | -0.79(-1.63%) |
Mar 03, 2015 | 47.75 | 48.98 | 47.33 | 48.58 | 2,351,635 | +0.72(+1.50%) |
Mar 02, 2015 | 48.02 | 48.46 | 47.19 | 47.86 | 1,934,172 | -0.14(-0.29%) |
Feb 27, 2015 | 48.32 | 48.44 | 47.05 | 48.00 | 2,118,390 | +0.25(+0.52%) |
Feb 26, 2015 | 48.63 | 48.81 | 47.56 | 47.75 | 3,051,537 | +0.60(+1.27%) |
Feb 25, 2015 | 46.94 | 47.45 | 46.50 | 47.15 | 1,920,432 | -0.14(-0.30%) |
Feb 24, 2015 | 46.98 | 47.73 | 46.62 | 47.29 | 1,507,145 | -0.06(-0.13%) |
Feb 23, 2015 | 47.55 | 47.74 | 46.53 | 47.35 | 2,084,839 | -0.44(-0.92%) |
Feb 20, 2015 | 47.40 | 47.92 | 47.10 | 47.79 | 1,689,461 | +0.45(+0.95%) |
Feb 19, 2015 | 47.16 | 47.79 | 46.87 | 47.34 | 1,642,739 | -0.20(-0.42%) |
Feb 18, 2015 | 47.94 | 48.69 | 47.20 | 47.54 | 2,539,575 | -0.65(-1.35%) |
Feb 17, 2015 | 47.44 | 48.62 | 47.03 | 48.19 | 2,389,884 | +0.66(+1.39%) |
Feb 13, 2015 | 48.51 | 47.53 | 47.53 | 47.53 | 4,713,100 | -0.10(-0.21%) |
Feb 12, 2015 | 46.45 | 47.84 | 45.95 | 47.63 | 4,373,703 | +1.45(+3.14%) |
Feb 11, 2015 | 45.39 | 46.43 | 44.81 | 46.18 | 6,353,389 | +1.52(+3.40%) |
Feb 10, 2015 | 43.83 | 45.55 | 43.31 | 44.66 | 11,265,454 | +2.49(+5.90%) |
Feb 09, 2015 | 44.91 | 45.04 | 42.10 | 42.17 | 13,064,859 | -2.94(-6.52%) |
Feb 06, 2015 | 47.70 | 48.17 | 44.86 | 45.11 | 25,180,912 | -12.36(-21.51%) |
Feb 05, 2015 | 57.60 | 57.70 | 56.08 | 57.47 | 4,596,692 | +0.73(+1.29%) |
Feb 04, 2015 | 55.53 | 57.07 | 55.25 | 56.74 | 2,497,443 | +0.96(+1.72%) |
Feb 03, 2015 | 53.83 | 55.93 | 53.41 | 55.78 | 2,884,749 | +2.31(+4.32%) |
Feb 02, 2015 | 52.94 | 53.50 | 51.21 | 53.47 | 2,105,855 | +1.00(+1.91%) |
Jan 30, 2015 | 52.59 | 53.42 | 52.05 | 52.47 | 1,875,404 | -0.46(-0.87%) |
Jan 29, 2015 | 52.85 | 53.31 | 51.41 | 52.93 | 1,839,906 | -0.07(-0.13%) |
Jan 28, 2015 | 56.15 | 56.15 | 52.92 | 53.00 | 2,012,698 | -2.63(-4.73%) |
Jan 27, 2015 | 56.06 | 56.16 | 54.57 | 55.63 | 2,407,906 | +0.22(+0.40%) |
Jan 26, 2015 | 55.12 | 55.79 | 54.83 | 55.41 | 1,450,435 | +0.22(+0.40%) |
Jan 23, 2015 | 54.66 | 55.64 | 54.30 | 55.19 | 1,636,438 | +0.39(+0.71%) |
Jan 22, 2015 | 53.87 | 55.28 | 53.12 | 54.80 | 2,295,539 | +1.39(+2.60%) |
Jan 21, 2015 | 51.20 | 53.49 | 51.20 | 53.41 | 3,247,752 | +2.00(+3.89%) |
Jan 20, 2015 | 51.65 | 51.78 | 50.69 | 51.41 | 1,228,572 | +0.02(+0.04%) |
Jan 16, 2015 | 50.18 | 51.49 | 50.03 | 51.39 | 2,183,280 | +1.27(+2.53%) |
Jan 15, 2015 | 53.00 | 53.61 | 50.03 | 50.12 | 2,645,436 | -2.08(-3.98%) |
Jan 14, 2015 | 52.80 | 53.68 | 51.46 | 52.20 | 1,854,207 | -0.98(-1.84%) |
Jan 13, 2015 | 54.47 | 54.80 | 52.52 | 53.18 | 1,958,240 | -0.84(-1.55%) |
Jan 12, 2015 | 56.00 | 56.06 | 53.43 | 54.02 | 2,405,713 | -2.05(-3.66%) |
Jan 09, 2015 | 55.96 | 56.99 | 54.72 | 56.07 | 6,224,168 | +2.24(+4.16%) |
Jan 08, 2015 | 52.59 | 54.14 | 51.76 | 53.83 | 2,015,801 | +1.62(+3.10%) |
Jan 07, 2015 | 53.32 | 53.75 | 51.76 | 52.21 | 1,557,968 | -0.23(-0.44%) |
Jan 06, 2015 | 52.55 | 53.93 | 50.75 | 52.44 | 3,762,422 | -0.09(-0.17%) |
Jan 05, 2015 | 54.54 | 54.95 | 52.33 | 52.53 | 2,022,971 | -2.62(-4.75%) |