Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 28.82 | 30.41 | 27.91 | 28.41 | 526,314 | -0.18(-0.63%) |
Nov 27, 2015 | 28.45 | 29.24 | 28.21 | 28.59 | 173,686 | +0.39(+1.38%) |
Nov 25, 2015 | 27.86 | 28.20 | 28.20 | 28.20 | 376,800 | +0.39(+1.40%) |
Nov 24, 2015 | 26.96 | 28.16 | 26.61 | 27.81 | 477,006 | +0.34(+1.24%) |
Nov 23, 2015 | 26.17 | 28.10 | 26.16 | 27.47 | 453,843 | +1.24(+4.73%) |
Nov 20, 2015 | 26.57 | 27.30 | 26.04 | 26.23 | 352,116 | -0.21(-0.79%) |
Nov 19, 2015 | 27.75 | 27.89 | 25.96 | 26.44 | 403,189 | -1.28(-4.62%) |
Nov 18, 2015 | 25.82 | 27.88 | 25.61 | 27.72 | 593,551 | +1.94(+7.53%) |
Nov 17, 2015 | 26.90 | 27.48 | 25.61 | 25.78 | 555,137 | -1.12(-4.16%) |
Nov 16, 2015 | 26.50 | 27.21 | 26.04 | 26.90 | 359,203 | +0.29(+1.09%) |
Nov 13, 2015 | 27.00 | 27.83 | 25.83 | 26.61 | 575,647 | +0.01(+0.04%) |
Nov 12, 2015 | 27.96 | 28.38 | 26.29 | 26.60 | 518,410 | -1.53(-5.44%) |
Nov 11, 2015 | 27.56 | 28.87 | 27.10 | 28.13 | 676,871 | +0.57(+2.07%) |
Nov 10, 2015 | 29.20 | 29.20 | 26.92 | 27.56 | 652,424 | -1.66(-5.68%) |
Nov 09, 2015 | 27.79 | 29.49 | 26.53 | 29.22 | 989,658 | +1.45(+5.22%) |
Nov 06, 2015 | 27.00 | 28.44 | 26.27 | 27.77 | 847,186 | +0.27(+0.98%) |
Nov 05, 2015 | 29.29 | 29.49 | 26.32 | 27.50 | 916,349 | -1.23(-4.28%) |
Nov 04, 2015 | 27.62 | 29.60 | 27.47 | 28.73 | 1,016,870 | +1.33(+4.85%) |
Nov 03, 2015 | 26.29 | 27.89 | 25.72 | 27.40 | 882,728 | +0.88(+3.32%) |
Nov 02, 2015 | 24.00 | 26.65 | 24.00 | 26.52 | 723,901 | +2.52(+10.50%) |
Oct 30, 2015 | 23.80 | 24.75 | 23.39 | 24.00 | 388,069 | -0.04(-0.17%) |
Oct 29, 2015 | 24.56 | 25.93 | 23.77 | 24.04 | 807,131 | -1.01(-4.03%) |
Oct 28, 2015 | 23.77 | 25.14 | 22.85 | 25.05 | 741,785 | +1.25(+5.25%) |
Oct 27, 2015 | 23.60 | 24.63 | 22.81 | 23.80 | 654,222 | +0.18(+0.76%) |
Oct 26, 2015 | 22.97 | 23.99 | 22.10 | 23.62 | 1,084,261 | +1.24(+5.54%) |
Oct 23, 2015 | 22.50 | 23.21 | 22.01 | 22.38 | 633,458 | +0.03(+0.13%) |
Oct 22, 2015 | 22.34 | 22.73 | 21.30 | 22.35 | 573,679 | -0.16(-0.71%) |
Oct 21, 2015 | 23.05 | 23.50 | 21.36 | 22.51 | 567,087 | -0.29(-1.27%) |
Oct 20, 2015 | 23.44 | 23.60 | 22.57 | 22.80 | 484,012 | -0.71(-3.02%) |
Oct 19, 2015 | 23.14 | 24.39 | 22.40 | 23.51 | 706,377 | +0.40(+1.73%) |
Oct 16, 2015 | 24.43 | 25.19 | 22.26 | 23.11 | 974,594 | -1.28(-5.25%) |
Oct 15, 2015 | 22.09 | 24.68 | 21.51 | 24.39 | 902,696 | +2.43(+11.07%) |
Oct 14, 2015 | 22.31 | 23.12 | 21.14 | 21.96 | 893,962 | -0.23(-1.04%) |
Oct 13, 2015 | 24.31 | 25.00 | 21.85 | 22.19 | 1,521,261 | -2.12(-8.72%) |
Oct 12, 2015 | 28.77 | 29.00 | 24.15 | 24.31 | 2,864,695 | -0.65(-2.60%) |
Oct 09, 2015 | 24.19 | 25.66 | 23.69 | 24.96 | 508,172 | +0.82(+3.40%) |
Oct 08, 2015 | 24.73 | 24.98 | 23.05 | 24.14 | 636,061 | -0.60(-2.43%) |
Oct 07, 2015 | 24.10 | 25.55 | 23.12 | 24.74 | 743,287 | +0.67(+2.78%) |
Oct 06, 2015 | 24.52 | 25.06 | 23.15 | 24.07 | 868,654 | -0.90(-3.60%) |
Oct 05, 2015 | 27.32 | 27.70 | 24.09 | 24.97 | 1,296,076 | -1.83(-6.83%) |
Oct 02, 2015 | 23.22 | 27.00 | 22.84 | 26.80 | 1,698,472 | +2.98(+12.51%) |
Oct 01, 2015 | 23.10 | 26.20 | 22.60 | 23.82 | 3,443,925 | +0.23(+0.97%) |
Sep 30, 2015 | 20.00 | 23.90 | 19.53 | 23.59 | 6,008,484 | +5.26(+28.70%) |
Sep 29, 2015 | 26.00 | 26.92 | 18.07 | 18.33 | 9,916,535 | -16.76(-47.76%) |
Sep 28, 2015 | 38.82 | 39.23 | 34.15 | 35.09 | 1,150,500 | -4.27(-10.85%) |
Sep 25, 2015 | 43.70 | 43.70 | 37.75 | 39.36 | 677,264 | -3.36(-7.87%) |
Sep 24, 2015 | 44.61 | 45.20 | 41.35 | 42.72 | 776,482 | -2.70(-5.94%) |
Sep 23, 2015 | 44.51 | 47.24 | 43.97 | 45.42 | 995,797 | +1.47(+3.34%) |
Sep 22, 2015 | 42.75 | 44.36 | 41.86 | 43.95 | 1,047,836 | +0.45(+1.03%) |
Sep 21, 2015 | 47.25 | 47.75 | 43.10 | 43.50 | 653,249 | -3.30(-7.05%) |
Sep 18, 2015 | 47.16 | 48.58 | 45.92 | 46.80 | 736,485 | -0.72(-1.52%) |
Sep 17, 2015 | 45.54 | 49.36 | 45.23 | 47.52 | 810,154 | +1.73(+3.78%) |
Sep 16, 2015 | 46.54 | 47.30 | 44.32 | 45.79 | 588,269 | -1.00(-2.14%) |
Sep 15, 2015 | 47.43 | 48.26 | 45.57 | 46.79 | 444,472 | -0.82(-1.72%) |
Sep 14, 2015 | 47.15 | 48.12 | 46.49 | 47.61 | 436,424 | +0.57(+1.21%) |
Sep 11, 2015 | 45.92 | 47.36 | 44.42 | 47.04 | 526,534 | +0.64(+1.38%) |
Sep 10, 2015 | 45.79 | 47.00 | 45.25 | 46.40 | 334,221 | +0.20(+0.43%) |
Sep 09, 2015 | 46.98 | 47.74 | 44.77 | 46.20 | 598,723 | -0.64(-1.37%) |
Sep 08, 2015 | 45.02 | 46.97 | 44.67 | 46.84 | 471,924 | +2.28(+5.12%) |
Sep 04, 2015 | 44.58 | 44.56 | 44.56 | 44.56 | 908,500 | -0.72(-1.59%) |
Sep 03, 2015 | 49.38 | 49.38 | 45.04 | 45.28 | 1,031,322 | -3.71(-7.57%) |
Sep 02, 2015 | 47.94 | 49.21 | 45.87 | 48.99 | 1,161,626 | +2.05(+4.37%) |
Sep 01, 2015 | 46.00 | 48.20 | 45.50 | 46.94 | 1,113,780 | -1.01(-2.11%) |
Aug 31, 2015 | 51.65 | 52.42 | 47.73 | 47.95 | 1,532,862 | -4.56(-8.68%) |
Aug 28, 2015 | 52.52 | 55.23 | 51.68 | 52.51 | 1,096,806 | +0.50(+0.96%) |
Aug 27, 2015 | 53.63 | 54.00 | 50.75 | 52.01 | 968,019 | -0.84(-1.59%) |
Aug 26, 2015 | 52.05 | 52.05 | 48.82 | 52.85 | 1,314,098 | +2.59(+5.15%) |
Aug 25, 2015 | 55.00 | 55.05 | 49.65 | 50.26 | 1,341,419 | -1.70(-3.27%) |
Aug 24, 2015 | 50.95 | 56.73 | 49.05 | 51.96 | 1,690,686 | -2.51(-4.61%) |
Aug 21, 2015 | 51.61 | 57.77 | 51.20 | 54.47 | 2,124,219 | +1.51(+2.85%) |
Aug 20, 2015 | 56.50 | 59.00 | 51.61 | 52.96 | 2,378,900 | -4.58(-7.96%) |
Aug 19, 2015 | 62.62 | 65.00 | 56.16 | 57.54 | 3,851,201 | -6.63(-10.33%) |
Aug 18, 2015 | 80.81 | 82.75 | 64.02 | 64.17 | 6,293,169 | -11.34(-15.02%) |
Aug 17, 2015 | 66.83 | 76.98 | 66.23 | 75.51 | 2,394,775 | +9.33(+14.10%) |
Aug 14, 2015 | 67.02 | 67.16 | 62.80 | 66.18 | 427,011 | -1.43(-2.12%) |
Aug 13, 2015 | 67.25 | 68.50 | 65.58 | 67.61 | 707,834 | +0.06(+0.09%) |
Aug 12, 2015 | 65.03 | 68.19 | 63.46 | 67.55 | 1,083,561 | +1.81(+2.75%) |
Aug 11, 2015 | 66.21 | 70.47 | 64.25 | 65.74 | 1,161,144 | -2.58(-3.78%) |
Aug 10, 2015 | 61.67 | 69.92 | 59.70 | 68.32 | 2,292,879 | +9.58(+16.31%) |
Aug 07, 2015 | 53.80 | 60.28 | 53.39 | 58.74 | 1,107,114 | +3.13(+5.63%) |
Aug 06, 2015 | 59.99 | 60.70 | 54.00 | 55.61 | 1,300,153 | -4.67(-7.75%) |
Aug 05, 2015 | 61.97 | 62.90 | 59.07 | 60.28 | 966,914 | -1.64(-2.65%) |
Aug 04, 2015 | 60.62 | 62.24 | 59.77 | 61.92 | 787,355 | +1.07(+1.76%) |
Aug 03, 2015 | 62.50 | 64.95 | 60.43 | 60.85 | 912,072 | -1.15(-1.85%) |
Jul 31, 2015 | 63.83 | 66.05 | 61.82 | 62.00 | 1,248,772 | -2.25(-3.50%) |
Jul 30, 2015 | 62.55 | 64.38 | 57.97 | 64.25 | 2,574,712 | +1.77(+2.83%) |
Jul 29, 2015 | 68.82 | 70.37 | 61.55 | 62.48 | 1,799,454 | -6.53(-9.46%) |
Jul 28, 2015 | 73.00 | 73.37 | 67.68 | 69.01 | 1,882,994 | -2.64(-3.68%) |
Jul 27, 2015 | 77.60 | 78.25 | 69.00 | 71.65 | 2,129,554 | -4.26(-5.61%) |
Jul 24, 2015 | 95.05 | 98.56 | 70.25 | 75.91 | 4,454,468 | -19.83(-20.71%) |
Jul 23, 2015 | 96.30 | 97.65 | 94.24 | 95.74 | 608,419 | +0.00(+0.00%) |
Jul 22, 2015 | 94.76 | 97.10 | 93.77 | 95.74 | 450,987 | -0.13(-0.14%) |
Jul 21, 2015 | 97.12 | 97.29 | 93.35 | 95.87 | 612,803 | -0.90(-0.93%) |
Jul 20, 2015 | 99.26 | 100.98 | 94.63 | 96.77 | 572,668 | -2.14(-2.16%) |
Jul 17, 2015 | 97.70 | 99.85 | 96.93 | 98.91 | 608,473 | +0.98(+1.00%) |
Jul 16, 2015 | 96.76 | 99.05 | 96.75 | 97.93 | 628,420 | +1.25(+1.29%) |
Jul 15, 2015 | 92.60 | 98.59 | 92.60 | 96.68 | 1,195,695 | +5.05(+5.51%) |
Jul 14, 2015 | 89.30 | 93.47 | 89.30 | 91.63 | 553,484 | +2.10(+2.35%) |
Jul 13, 2015 | 91.17 | 90.01 | 87.58 | 89.53 | 642,999 | -0.48(-0.53%) |
Jul 10, 2015 | 90.59 | 91.79 | 88.70 | 90.01 | 616,923 | +1.32(+1.49%) |
Jul 09, 2015 | 90.36 | 90.36 | 87.03 | 88.69 | 529,024 | +0.51(+0.58%) |
Jul 08, 2015 | 89.96 | 90.86 | 86.97 | 88.18 | 907,477 | -3.05(-3.34%) |
Jul 07, 2015 | 86.85 | 92.53 | 86.68 | 91.23 | 1,673,691 | +6.06(+7.12%) |
Jul 06, 2015 | 82.06 | 86.65 | 80.47 | 85.17 | 532,049 | +2.01(+2.42%) |
Jul 02, 2015 | 82.67 | 83.16 | 83.16 | 83.16 | 356,800 | +0.89(+1.08%) |
Jul 01, 2015 | 82.80 | 86.95 | 81.26 | 82.27 | 889,629 | +0.51(+0.62%) |
Jun 30, 2015 | 78.99 | 82.55 | 78.29 | 81.76 | 652,817 | +3.48(+4.45%) |
Jun 29, 2015 | 81.18 | 81.94 | 77.40 | 78.28 | 856,740 | -4.55(-5.49%) |
Jun 26, 2015 | 82.48 | 83.94 | 81.01 | 82.83 | 1,327,070 | +0.76(+0.93%) |
Jun 25, 2015 | 86.05 | 89.03 | 81.51 | 82.07 | 1,640,629 | -1.95(-2.32%) |
Jun 24, 2015 | 79.29 | 84.98 | 79.25 | 84.02 | 1,312,595 | +3.05(+3.77%) |
Jun 23, 2015 | 82.50 | 82.50 | 77.51 | 80.97 | 797,442 | -1.14(-1.39%) |
Jun 22, 2015 | 82.01 | 84.10 | 80.94 | 82.11 | 761,052 | +0.42(+0.51%) |
Jun 19, 2015 | 80.15 | 82.68 | 79.48 | 81.69 | 1,057,216 | +0.99(+1.23%) |
Jun 18, 2015 | 80.39 | 83.50 | 79.29 | 80.70 | 1,363,170 | +1.43(+1.80%) |
Jun 17, 2015 | 76.84 | 79.92 | 76.47 | 79.27 | 727,617 | +2.49(+3.24%) |
Jun 16, 2015 | 77.55 | 79.35 | 75.36 | 76.78 | 667,855 | -1.49(-1.90%) |
Jun 15, 2015 | 72.20 | 78.77 | 72.05 | 78.27 | 1,082,686 | +4.03(+5.43%) |
Jun 12, 2015 | 78.91 | 79.01 | 73.10 | 74.24 | 1,381,022 | -5.05(-6.37%) |
Jun 11, 2015 | 82.14 | 84.52 | 78.34 | 79.29 | 1,523,605 | -2.39(-2.93%) |
Jun 10, 2015 | 78.95 | 86.30 | 75.70 | 81.68 | 6,448,044 | -18.85(-18.75%) |
Jun 09, 2015 | 100.56 | 101.52 | 97.50 | 100.53 | 612,367 | -0.24(-0.24%) |
Jun 08, 2015 | 102.68 | 104.23 | 100.05 | 100.77 | 506,682 | -2.07(-2.01%) |
Jun 05, 2015 | 103.11 | 103.52 | 100.27 | 102.84 | 428,989 | +0.63(+0.62%) |
Jun 04, 2015 | 105.18 | 106.74 | 100.32 | 102.21 | 723,043 | -3.63(-3.43%) |
Jun 03, 2015 | 103.70 | 107.95 | 102.22 | 105.84 | 906,458 | +5.81(+5.81%) |
Jun 02, 2015 | 103.49 | 103.81 | 98.03 | 100.03 | 825,402 | -4.00(-3.85%) |
Jun 01, 2015 | 108.05 | 108.99 | 103.67 | 104.03 | 457,349 | -3.48(-3.24%) |
May 29, 2015 | 105.58 | 109.24 | 105.04 | 107.51 | 479,632 | +2.16(+2.05%) |
May 28, 2015 | 105.42 | 105.82 | 101.56 | 105.35 | 493,160 | -0.47(-0.44%) |
May 27, 2015 | 103.99 | 107.24 | 103.03 | 105.82 | 611,020 | +2.07(+2.00%) |
May 26, 2015 | 107.18 | 107.18 | 102.57 | 103.75 | 706,270 | -4.19(-3.88%) |
May 22, 2015 | 107.89 | 107.94 | 107.94 | 107.94 | 2,011,600 | -5.83(-5.12%) |
May 21, 2015 | 117.51 | 120.96 | 111.77 | 113.77 | 1,064,378 | -1.34(-1.16%) |
May 20, 2015 | 115.93 | 117.99 | 114.02 | 115.11 | 719,145 | -0.19(-0.16%) |
May 19, 2015 | 110.71 | 118.24 | 110.58 | 115.30 | 989,549 | +5.51(+5.02%) |
May 18, 2015 | 106.63 | 110.33 | 105.00 | 109.79 | 478,791 | +3.26(+3.06%) |
May 15, 2015 | 108.12 | 108.98 | 106.05 | 106.53 | 230,308 | -1.21(-1.12%) |
May 14, 2015 | 105.41 | 109.01 | 103.45 | 107.74 | 428,261 | +2.77(+2.64%) |
May 13, 2015 | 106.26 | 107.49 | 103.02 | 104.97 | 461,596 | -0.63(-0.60%) |
May 12, 2015 | 102.74 | 106.22 | 100.00 | 105.60 | 457,589 | +1.30(+1.25%) |
May 11, 2015 | 102.93 | 106.40 | 102.66 | 104.30 | 358,838 | +0.76(+0.73%) |
May 08, 2015 | 101.26 | 105.80 | 99.75 | 103.54 | 546,908 | +3.56(+3.56%) |
May 07, 2015 | 101.01 | 101.75 | 98.26 | 99.98 | 584,188 | -0.89(-0.88%) |
May 06, 2015 | 99.55 | 102.12 | 97.71 | 100.87 | 583,900 | +3.87(+3.99%) |
May 05, 2015 | 103.24 | 103.80 | 95.78 | 97.00 | 739,928 | -6.85(-6.60%) |
May 04, 2015 | 100.73 | 104.88 | 99.13 | 103.85 | 464,063 | +3.45(+3.44%) |
May 01, 2015 | 96.81 | 100.71 | 96.72 | 100.40 | 576,188 | +5.27(+5.54%) |
Apr 30, 2015 | 97.91 | 100.05 | 93.49 | 95.13 | 702,245 | -3.89(-3.93%) |
Apr 29, 2015 | 99.90 | 101.60 | 97.30 | 99.02 | 489,449 | -1.48(-1.47%) |
Apr 28, 2015 | 100.38 | 103.60 | 97.30 | 100.50 | 819,236 | +0.43(+0.43%) |
Apr 27, 2015 | 105.00 | 105.42 | 98.00 | 100.07 | 794,196 | -4.53(-4.33%) |
Apr 24, 2015 | 109.00 | 109.00 | 104.43 | 104.60 | 551,782 | -4.29(-3.94%) |
Apr 23, 2015 | 103.71 | 111.59 | 102.70 | 108.89 | 1,505,664 | +8.36(+8.32%) |
Apr 22, 2015 | 103.07 | 103.13 | 100.27 | 100.53 | 350,536 | -2.60(-2.52%) |
Apr 21, 2015 | 101.00 | 104.25 | 100.82 | 103.13 | 371,264 | +2.26(+2.24%) |
Apr 20, 2015 | 101.87 | 101.96 | 99.64 | 100.87 | 346,419 | -0.35(-0.35%) |
Apr 17, 2015 | 100.70 | 102.15 | 98.83 | 101.22 | 403,067 | -0.12(-0.12%) |
Apr 16, 2015 | 102.27 | 102.81 | 100.00 | 101.34 | 371,735 | -0.56(-0.55%) |
Apr 15, 2015 | 103.43 | 107.69 | 100.57 | 101.91 | 635,115 | -1.84(-1.77%) |
Apr 14, 2015 | 100.20 | 105.08 | 99.73 | 103.75 | 720,570 | +3.20(+3.18%) |
Apr 13, 2015 | 100.00 | 104.95 | 100.00 | 100.55 | 536,429 | -0.31(-0.31%) |
Apr 10, 2015 | 99.93 | 102.43 | 99.19 | 100.86 | 316,394 | +0.72(+0.72%) |
Apr 09, 2015 | 100.99 | 104.00 | 98.85 | 100.14 | 422,657 | -0.88(-0.87%) |
Apr 08, 2015 | 98.83 | 101.38 | 97.55 | 101.02 | 424,854 | +2.30(+2.33%) |
Apr 07, 2015 | 100.80 | 102.99 | 98.02 | 98.72 | 572,502 | -1.87(-1.86%) |
Apr 06, 2015 | 98.85 | 103.25 | 98.15 | 100.59 | 653,431 | +0.80(+0.80%) |
Apr 02, 2015 | 107.26 | 99.79 | 99.79 | 99.79 | 2,400,900 | -5.45(-5.18%) |
Apr 01, 2015 | 96.99 | 105.64 | 93.81 | 105.24 | 2,567,737 | +12.64(+13.65%) |
Mar 31, 2015 | 91.49 | 98.94 | 91.33 | 92.60 | 1,606,445 | +0.56(+0.61%) |
Mar 30, 2015 | 92.17 | 93.06 | 88.00 | 92.04 | 890,797 | +1.39(+1.53%) |
Mar 27, 2015 | 91.30 | 94.56 | 90.29 | 90.65 | 1,575,185 | +2.15(+2.43%) |
Mar 26, 2015 | 85.33 | 92.75 | 84.32 | 88.50 | 2,028,336 | +1.27(+1.46%) |
Mar 25, 2015 | 102.74 | 104.07 | 85.81 | 87.23 | 3,767,528 | -15.51(-15.10%) |
Mar 24, 2015 | 111.59 | 114.65 | 101.51 | 102.74 | 1,539,076 | -9.95(-8.83%) |
Mar 23, 2015 | 110.81 | 113.41 | 107.35 | 112.69 | 1,344,002 | +0.36(+0.32%) |
Mar 20, 2015 | 112.72 | 115.98 | 109.02 | 112.33 | 3,054,301 | +2.19(+1.99%) |
Mar 19, 2015 | 108.61 | 118.86 | 108.50 | 110.14 | 6,046,119 | +4.42(+4.18%) |
Mar 18, 2015 | 98.26 | 109.85 | 95.27 | 105.72 | 2,749,638 | +6.12(+6.14%) |
Mar 17, 2015 | 83.71 | 100.50 | 82.69 | 99.60 | 5,739,836 | +22.50(+29.18%) |
Mar 16, 2015 | 75.55 | 77.29 | 74.75 | 77.10 | 548,258 | +2.71(+3.64%) |
Mar 13, 2015 | 70.56 | 75.08 | 70.13 | 74.39 | 621,557 | +3.59(+5.07%) |
Mar 12, 2015 | 69.49 | 71.36 | 68.17 | 70.80 | 401,967 | +1.70(+2.46%) |
Mar 11, 2015 | 67.82 | 69.50 | 65.70 | 69.10 | 460,902 | +1.36(+2.01%) |
Mar 10, 2015 | 66.27 | 69.35 | 64.21 | 67.74 | 461,694 | +0.45(+0.67%) |
Mar 09, 2015 | 65.60 | 67.49 | 64.01 | 67.29 | 531,286 | +2.01(+3.08%) |
Mar 06, 2015 | 66.09 | 68.00 | 63.68 | 65.28 | 789,653 | +2.12(+3.36%) |
Mar 05, 2015 | 65.12 | 66.20 | 62.20 | 63.16 | 445,260 | -1.12(-1.74%) |
Mar 04, 2015 | 61.80 | 65.07 | 62.14 | 64.28 | 319,798 | +2.14(+3.44%) |
Mar 03, 2015 | 61.25 | 62.70 | 58.80 | 62.14 | 545,326 | +0.73(+1.19%) |
Mar 02, 2015 | 62.29 | 64.05 | 60.62 | 61.41 | 492,671 | -1.04(-1.67%) |
Feb 27, 2015 | 66.18 | 66.42 | 62.41 | 62.45 | 348,970 | -3.87(-5.84%) |
Feb 26, 2015 | 66.30 | 66.52 | 65.05 | 66.32 | 361,630 | +0.26(+0.39%) |
Feb 25, 2015 | 64.75 | 66.30 | 64.09 | 66.06 | 227,621 | +0.66(+1.01%) |
Feb 24, 2015 | 63.54 | 65.85 | 62.50 | 65.40 | 275,139 | +1.38(+2.16%) |
Feb 23, 2015 | 65.98 | 66.54 | 63.15 | 64.02 | 470,330 | -1.96(-2.97%) |
Feb 20, 2015 | 65.25 | 66.60 | 62.26 | 65.98 | 433,255 | +0.95(+1.46%) |
Feb 19, 2015 | 69.28 | 69.58 | 64.54 | 65.03 | 581,292 | -5.03(-7.18%) |
Feb 18, 2015 | 68.00 | 70.13 | 66.11 | 70.06 | 215,002 | +2.34(+3.46%) |
Feb 17, 2015 | 68.71 | 70.87 | 67.01 | 67.72 | 465,394 | +0.59(+0.88%) |
Feb 13, 2015 | 68.11 | 67.13 | 67.13 | 67.13 | 395,500 | -0.33(-0.49%) |
Feb 12, 2015 | 65.10 | 69.00 | 63.98 | 67.46 | 472,271 | +3.14(+4.88%) |
Feb 11, 2015 | 61.42 | 65.13 | 61.35 | 64.32 | 333,498 | +3.07(+5.01%) |
Feb 10, 2015 | 59.81 | 61.35 | 57.76 | 61.25 | 232,133 | +2.56(+4.36%) |
Feb 09, 2015 | 59.32 | 63.07 | 57.65 | 58.69 | 427,167 | -0.70(-1.18%) |
Feb 06, 2015 | 58.71 | 60.53 | 56.28 | 59.39 | 331,973 | +0.86(+1.47%) |
Feb 05, 2015 | 55.36 | 58.72 | 55.36 | 58.53 | 628,347 | +3.52(+6.40%) |
Feb 04, 2015 | 51.09 | 55.37 | 49.50 | 55.01 | 579,456 | +3.23(+6.24%) |
Feb 03, 2015 | 52.76 | 55.49 | 48.13 | 51.78 | 1,743,518 | +6.99(+15.61%) |
Feb 02, 2015 | 45.90 | 45.93 | 43.10 | 44.79 | 297,821 | -1.11(-2.42%) |
Jan 30, 2015 | 47.89 | 48.96 | 43.80 | 45.90 | 413,158 | -1.91(-3.99%) |
Jan 29, 2015 | 45.62 | 49.45 | 45.33 | 47.81 | 354,296 | +2.15(+4.71%) |
Jan 28, 2015 | 47.65 | 47.85 | 45.00 | 45.66 | 156,173 | -1.46(-3.10%) |
Jan 27, 2015 | 46.72 | 47.90 | 46.72 | 47.12 | 112,743 | -0.78(-1.63%) |
Jan 26, 2015 | 46.21 | 48.02 | 45.36 | 47.90 | 219,522 | +1.59(+3.43%) |
Jan 23, 2015 | 46.72 | 46.90 | 45.04 | 46.31 | 116,683 | -0.42(-0.90%) |
Jan 22, 2015 | 45.16 | 47.17 | 42.60 | 46.73 | 376,330 | +1.30(+2.86%) |
Jan 21, 2015 | 47.61 | 49.70 | 44.99 | 45.43 | 552,272 | -0.24(-0.53%) |
Jan 20, 2015 | 43.75 | 45.90 | 43.10 | 45.67 | 278,061 | +0.38(+0.84%) |
Jan 16, 2015 | 42.76 | 45.63 | 42.61 | 45.29 | 319,636 | +2.47(+5.77%) |
Jan 15, 2015 | 49.63 | 49.63 | 42.60 | 42.82 | 674,442 | -6.31(-12.84%) |
Jan 14, 2015 | 44.50 | 49.65 | 44.50 | 49.13 | 456,359 | +3.88(+8.57%) |
Jan 13, 2015 | 48.56 | 48.57 | 44.76 | 45.25 | 259,982 | -3.27(-6.74%) |
Jan 12, 2015 | 48.00 | 48.78 | 46.00 | 48.52 | 401,151 | +3.58(+7.97%) |
Jan 09, 2015 | 48.20 | 48.61 | 44.46 | 44.94 | 366,539 | -3.02(-6.30%) |
Jan 08, 2015 | 47.76 | 48.93 | 46.60 | 47.96 | 236,137 | +0.89(+1.89%) |
Jan 07, 2015 | 43.91 | 47.99 | 43.91 | 47.07 | 323,862 | +3.70(+8.53%) |
Jan 06, 2015 | 44.25 | 45.50 | 42.03 | 43.37 | 280,784 | -0.82(-1.86%) |
Jan 05, 2015 | 42.18 | 45.07 | 41.35 | 44.19 | 454,577 | +2.96(+7.18%) |
Jan 02, 2015 | 41.50 | 43.10 | 41.00 | 41.23 | 357,237 | +0.79(+1.95%) |
Dec 31, 2014 | 40.00 | 40.44 | 40.44 | 40.44 | 348,800 | +1.27(+3.24%) |
Dec 30, 2014 | 36.26 | 42.24 | 36.26 | 39.17 | 743,027 | +2.87(+7.91%) |
Dec 29, 2014 | 36.98 | 38.12 | 35.70 | 36.30 | 157,881 | -0.55(-1.49%) |
Dec 26, 2014 | 35.99 | 37.44 | 35.75 | 36.85 | 100,603 | +0.88(+2.45%) |
Dec 24, 2014 | 35.95 | 35.97 | 35.97 | 35.97 | 101,000 | -0.08(-0.22%) |
Dec 23, 2014 | 39.00 | 39.20 | 34.16 | 36.05 | 315,815 | -2.77(-7.14%) |
Dec 22, 2014 | 38.28 | 39.60 | 37.51 | 38.82 | 163,234 | +0.52(+1.36%) |
Dec 19, 2014 | 36.36 | 38.93 | 35.90 | 38.30 | 849,534 | +1.96(+5.39%) |
Dec 18, 2014 | 36.01 | 37.22 | 35.71 | 36.34 | 156,807 | +0.99(+2.80%) |
Dec 17, 2014 | 34.45 | 35.40 | 34.01 | 35.35 | 243,294 | +0.83(+2.40%) |
Dec 16, 2014 | 34.22 | 35.76 | 33.75 | 34.52 | 242,474 | -0.48(-1.37%) |
Dec 15, 2014 | 38.04 | 38.33 | 34.29 | 35.00 | 415,430 | -2.48(-6.62%) |
Dec 12, 2014 | 37.90 | 39.26 | 37.00 | 37.48 | 275,438 | -1.00(-2.60%) |
Dec 11, 2014 | 38.29 | 39.56 | 38.17 | 38.48 | 143,286 | +0.19(+0.50%) |
Dec 10, 2014 | 40.00 | 40.00 | 38.00 | 38.29 | 149,667 | -1.18(-2.99%) |
Dec 09, 2014 | 37.75 | 39.63 | 36.71 | 39.47 | 251,776 | +1.38(+3.62%) |
Dec 08, 2014 | 37.92 | 40.00 | 37.63 | 38.09 | 286,932 | +0.55(+1.47%) |
Dec 05, 2014 | 36.28 | 38.25 | 36.18 | 37.54 | 283,103 | +1.58(+4.39%) |
Dec 04, 2014 | 32.68 | 36.99 | 31.92 | 35.96 | 577,967 | +4.08(+12.80%) |
Dec 03, 2014 | 31.76 | 32.09 | 30.86 | 31.88 | 69,123 | +0.26(+0.82%) |
Dec 02, 2014 | 29.78 | 31.62 | 29.78 | 31.62 | 127,517 | +1.65(+5.51%) |