Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 25.78 | 27.20 | 25.64 | 27.12 | 2,194,080 | +1.54(+6.02%) |
Jan 28, 2016 | 28.16 | 28.46 | 25.38 | 25.58 | 2,578,981 | -1.09(-4.09%) |
Jan 27, 2016 | 25.98 | 27.79 | 25.74 | 26.67 | 2,499,288 | +0.57(+2.18%) |
Jan 26, 2016 | 24.96 | 26.33 | 24.52 | 26.10 | 1,866,022 | +1.30(+5.24%) |
Jan 25, 2016 | 24.80 | 25.40 | 24.50 | 24.80 | 1,977,833 | -0.27(-1.08%) |
Jan 22, 2016 | 25.63 | 26.39 | 24.63 | 25.07 | 2,917,273 | +0.26(+1.05%) |
Jan 21, 2016 | 24.55 | 26.26 | 24.41 | 24.81 | 4,860,908 | +0.12(+0.49%) |
Jan 20, 2016 | 23.46 | 25.08 | 22.35 | 24.69 | 4,698,251 | +0.68(+2.83%) |
Jan 19, 2016 | 24.01 | 24.54 | 23.14 | 24.01 | 6,115,446 | +0.93(+4.03%) |
Jan 15, 2016 | 22.44 | 23.08 | 23.08 | 23.08 | 3,163,000 | -0.28(-1.20%) |
Jan 14, 2016 | 22.67 | 24.04 | 22.20 | 23.36 | 3,852,236 | +0.73(+3.23%) |
Jan 13, 2016 | 24.26 | 24.68 | 21.91 | 22.63 | 4,991,214 | -1.60(-6.60%) |
Jan 12, 2016 | 26.12 | 27.04 | 23.18 | 24.23 | 3,856,198 | -1.55(-6.01%) |
Jan 11, 2016 | 26.17 | 27.41 | 25.46 | 25.78 | 2,816,970 | +0.44(+1.74%) |
Jan 08, 2016 | 25.49 | 26.37 | 24.96 | 25.34 | 2,799,025 | +0.03(+0.12%) |
Jan 07, 2016 | 26.65 | 26.72 | 25.18 | 25.31 | 3,430,027 | -1.97(-7.22%) |
Jan 06, 2016 | 28.20 | 28.32 | 26.57 | 27.28 | 3,686,928 | -1.60(-5.54%) |
Jan 05, 2016 | 29.56 | 30.07 | 28.60 | 28.88 | 1,955,120 | -0.55(-1.87%) |
Jan 04, 2016 | 29.26 | 29.62 | 28.31 | 29.43 | 2,578,255 | -0.87(-2.87%) |
Dec 31, 2015 | 30.03 | 30.30 | 30.30 | 30.30 | 1,881,300 | +0.02(+0.07%) |
Dec 30, 2015 | 31.44 | 31.67 | 30.03 | 30.28 | 2,594,936 | -1.24(-3.93%) |
Dec 29, 2015 | 31.29 | 31.80 | 30.99 | 31.52 | 1,575,512 | +0.48(+1.55%) |
Dec 28, 2015 | 32.06 | 32.24 | 30.48 | 31.04 | 1,603,771 | -1.23(-3.81%) |
Dec 24, 2015 | 32.55 | 32.27 | 32.27 | 32.27 | 945,300 | -0.34(-1.04%) |
Dec 23, 2015 | 30.59 | 32.99 | 30.46 | 32.61 | 3,231,253 | +2.29(+7.55%) |
Dec 22, 2015 | 30.68 | 30.93 | 29.65 | 30.32 | 2,566,576 | -0.27(-0.88%) |
Dec 21, 2015 | 27.71 | 30.63 | 27.71 | 30.59 | 5,964,915 | +3.18(+11.60%) |
Dec 18, 2015 | 27.46 | 28.36 | 27.29 | 27.41 | 3,866,351 | -0.22(-0.80%) |
Dec 17, 2015 | 27.46 | 28.19 | 27.01 | 27.63 | 3,956,165 | +0.24(+0.88%) |
Dec 16, 2015 | 27.78 | 28.15 | 26.60 | 27.39 | 2,867,839 | -0.06(-0.22%) |
Dec 15, 2015 | 27.62 | 28.32 | 27.34 | 27.45 | 2,073,502 | +0.22(+0.81%) |
Dec 14, 2015 | 29.96 | 30.34 | 26.94 | 27.23 | 4,427,370 | -2.77(-9.23%) |
Dec 11, 2015 | 31.48 | 31.59 | 29.77 | 30.00 | 2,778,679 | -1.95(-6.10%) |
Dec 10, 2015 | 31.24 | 32.66 | 30.97 | 31.95 | 1,778,781 | +0.71(+2.27%) |
Dec 09, 2015 | 31.01 | 32.46 | 30.79 | 31.24 | 2,473,235 | +0.05(+0.16%) |
Dec 08, 2015 | 30.98 | 31.41 | 30.24 | 31.19 | 2,334,346 | -0.19(-0.61%) |
Dec 07, 2015 | 33.09 | 33.25 | 31.17 | 31.38 | 2,103,048 | -1.83(-5.51%) |
Dec 04, 2015 | 32.98 | 33.39 | 32.71 | 33.21 | 1,281,082 | +0.20(+0.61%) |
Dec 03, 2015 | 34.14 | 34.65 | 32.66 | 33.01 | 1,966,727 | -1.10(-3.22%) |
Dec 02, 2015 | 34.77 | 35.35 | 33.98 | 34.11 | 2,401,206 | -0.83(-2.38%) |
Dec 01, 2015 | 33.49 | 34.98 | 33.35 | 34.94 | 1,726,111 | +1.75(+5.27%) |
Nov 30, 2015 | 34.02 | 34.15 | 33.12 | 33.19 | 1,429,808 | -0.78(-2.30%) |
Nov 27, 2015 | 33.89 | 34.39 | 33.58 | 33.97 | 655,448 | +0.26(+0.77%) |
Nov 25, 2015 | 33.49 | 33.71 | 33.71 | 33.71 | 1,184,300 | +0.02(+0.06%) |
Nov 24, 2015 | 32.06 | 33.90 | 31.73 | 33.69 | 2,457,218 | +1.49(+4.63%) |
Nov 23, 2015 | 31.26 | 32.83 | 31.05 | 32.20 | 2,258,617 | +0.87(+2.78%) |
Nov 20, 2015 | 30.65 | 31.49 | 30.41 | 31.33 | 2,406,208 | +0.93(+3.06%) |
Nov 19, 2015 | 32.10 | 32.10 | 29.72 | 30.40 | 5,362,394 | -2.65(-8.02%) |
Nov 18, 2015 | 32.67 | 33.18 | 32.49 | 33.05 | 1,704,377 | +0.40(+1.23%) |
Nov 17, 2015 | 32.53 | 33.07 | 31.96 | 32.65 | 2,151,310 | +0.10(+0.31%) |
Nov 16, 2015 | 31.77 | 32.56 | 31.60 | 32.55 | 1,703,754 | +0.84(+2.65%) |
Nov 13, 2015 | 31.39 | 32.56 | 30.74 | 31.71 | 2,411,960 | +0.28(+0.89%) |
Nov 12, 2015 | 32.67 | 32.73 | 31.40 | 31.43 | 2,595,942 | -1.40(-4.26%) |
Nov 11, 2015 | 34.41 | 34.41 | 32.16 | 32.83 | 2,946,218 | -1.45(-4.23%) |
Nov 10, 2015 | 34.50 | 34.82 | 33.60 | 34.28 | 1,705,850 | -0.40(-1.15%) |
Nov 09, 2015 | 35.21 | 35.31 | 34.04 | 34.68 | 2,212,261 | -0.66(-1.87%) |
Nov 06, 2015 | 33.38 | 35.95 | 33.30 | 35.34 | 3,505,937 | +1.72(+5.12%) |
Nov 05, 2015 | 34.05 | 34.30 | 32.90 | 33.62 | 3,053,582 | -0.58(-1.70%) |
Nov 04, 2015 | 34.49 | 34.65 | 33.25 | 34.20 | 2,985,176 | -0.06(-0.18%) |
Nov 03, 2015 | 32.37 | 35.52 | 32.15 | 34.26 | 6,593,439 | +1.51(+4.61%) |
Nov 02, 2015 | 31.60 | 33.19 | 31.60 | 32.75 | 3,254,899 | +1.38(+4.40%) |
Oct 30, 2015 | 32.29 | 32.51 | 31.34 | 31.37 | 3,722,260 | -0.58(-1.82%) |
Oct 29, 2015 | 31.81 | 32.97 | 31.61 | 31.95 | 2,606,484 | +0.10(+0.31%) |
Oct 28, 2015 | 29.60 | 32.07 | 29.07 | 31.85 | 4,174,371 | +2.17(+7.31%) |
Oct 27, 2015 | 30.44 | 30.74 | 29.38 | 29.68 | 3,323,281 | -0.76(-2.50%) |
Oct 26, 2015 | 29.86 | 30.97 | 29.09 | 30.44 | 3,858,107 | +0.45(+1.50%) |
Oct 23, 2015 | 29.61 | 30.25 | 28.39 | 29.99 | 8,012,974 | +1.75(+6.20%) |
Oct 22, 2015 | 30.02 | 30.62 | 26.62 | 28.24 | 15,697,822 | -6.57(-18.87%) |
Oct 21, 2015 | 36.60 | 36.67 | 34.19 | 34.81 | 2,920,299 | -1.59(-4.37%) |
Oct 20, 2015 | 36.08 | 37.25 | 35.88 | 36.40 | 2,275,262 | +0.35(+0.97%) |
Oct 19, 2015 | 35.55 | 36.25 | 35.07 | 36.05 | 1,620,165 | +0.18(+0.50%) |
Oct 16, 2015 | 35.21 | 36.40 | 35.08 | 35.87 | 2,473,752 | +0.87(+2.49%) |
Oct 15, 2015 | 32.13 | 35.14 | 31.52 | 35.00 | 6,732,927 | -0.04(-0.11%) |
Oct 14, 2015 | 36.10 | 36.35 | 34.92 | 35.04 | 2,485,940 | -0.89(-2.48%) |
Oct 13, 2015 | 36.21 | 37.24 | 35.85 | 35.93 | 2,509,324 | -0.42(-1.16%) |
Oct 12, 2015 | 37.38 | 37.38 | 35.90 | 36.35 | 2,579,808 | -0.94(-2.52%) |
Oct 09, 2015 | 37.28 | 37.57 | 36.85 | 37.29 | 2,955,903 | +0.03(+0.08%) |
Oct 08, 2015 | 38.03 | 38.19 | 36.42 | 37.26 | 2,448,970 | -0.95(-2.49%) |
Oct 07, 2015 | 38.00 | 38.54 | 37.25 | 38.21 | 2,928,301 | +0.39(+1.03%) |
Oct 06, 2015 | 37.99 | 38.75 | 37.53 | 37.82 | 3,270,693 | -0.16(-0.42%) |
Oct 05, 2015 | 37.60 | 39.75 | 37.25 | 37.98 | 6,694,792 | +1.66(+4.57%) |
Oct 02, 2015 | 35.56 | 36.33 | 34.94 | 36.32 | 3,420,708 | -0.07(-0.19%) |
Oct 01, 2015 | 36.92 | 37.09 | 35.36 | 36.39 | 3,098,835 | -0.53(-1.44%) |
Sep 30, 2015 | 36.64 | 37.21 | 35.80 | 36.92 | 3,870,977 | +0.89(+2.47%) |
Sep 29, 2015 | 37.26 | 37.48 | 35.76 | 36.03 | 4,307,526 | -1.12(-3.01%) |
Sep 28, 2015 | 39.95 | 40.07 | 36.56 | 37.15 | 4,439,016 | -3.38(-8.34%) |
Sep 25, 2015 | 42.65 | 43.24 | 40.14 | 40.53 | 2,576,443 | -1.91(-4.50%) |
Sep 24, 2015 | 43.94 | 43.96 | 42.01 | 42.44 | 2,194,574 | -2.00(-4.50%) |
Sep 23, 2015 | 43.86 | 45.12 | 43.30 | 44.44 | 2,316,746 | +0.84(+1.93%) |
Sep 22, 2015 | 43.25 | 44.03 | 42.79 | 43.60 | 1,902,153 | -0.17(-0.39%) |
Sep 21, 2015 | 44.90 | 45.08 | 43.50 | 43.77 | 1,724,374 | -0.73(-1.64%) |
Sep 18, 2015 | 46.41 | 46.95 | 44.26 | 44.50 | 2,838,073 | -2.65(-5.62%) |
Sep 17, 2015 | 46.73 | 47.78 | 46.15 | 47.15 | 1,199,144 | +0.58(+1.25%) |
Sep 16, 2015 | 46.70 | 46.92 | 45.83 | 46.57 | 1,844,407 | -0.37(-0.79%) |
Sep 15, 2015 | 47.13 | 47.24 | 46.28 | 46.94 | 976,315 | -0.15(-0.32%) |
Sep 14, 2015 | 47.02 | 47.36 | 46.67 | 47.09 | 1,245,401 | +0.23(+0.49%) |
Sep 11, 2015 | 46.94 | 47.13 | 46.34 | 46.86 | 912,052 | -0.31(-0.66%) |
Sep 10, 2015 | 47.56 | 48.17 | 46.93 | 47.17 | 1,132,938 | -0.24(-0.51%) |
Sep 09, 2015 | 48.80 | 49.06 | 47.30 | 47.41 | 1,022,855 | -0.87(-1.80%) |
Sep 08, 2015 | 48.12 | 48.48 | 47.62 | 48.28 | 1,306,436 | +1.07(+2.27%) |
Sep 04, 2015 | 47.19 | 47.21 | 47.21 | 47.21 | 970,400 | -0.61(-1.28%) |
Sep 03, 2015 | 48.09 | 49.25 | 47.65 | 47.82 | 1,191,868 | +0.01(+0.02%) |
Sep 02, 2015 | 47.79 | 48.00 | 46.77 | 47.81 | 1,573,529 | +0.47(+0.99%) |
Sep 01, 2015 | 48.24 | 48.93 | 47.03 | 47.34 | 1,308,107 | -1.89(-3.84%) |
Aug 31, 2015 | 50.86 | 51.47 | 49.17 | 49.23 | 1,830,668 | -1.09(-2.17%) |
Aug 28, 2015 | 49.50 | 50.35 | 49.25 | 50.32 | 1,852,355 | +0.62(+1.25%) |
Aug 27, 2015 | 47.80 | 49.97 | 47.70 | 49.70 | 2,242,003 | +2.31(+4.87%) |
Aug 26, 2015 | 47.19 | 47.48 | 45.93 | 47.39 | 1,895,816 | +1.20(+2.60%) |
Aug 25, 2015 | 48.26 | 48.56 | 46.19 | 46.19 | 1,887,557 | -0.71(-1.51%) |
Aug 24, 2015 | 47.00 | 48.65 | 45.86 | 46.90 | 2,639,278 | -2.33(-4.73%) |
Aug 21, 2015 | 49.59 | 49.94 | 49.00 | 49.23 | 2,802,275 | -0.76(-1.52%) |
Aug 20, 2015 | 51.25 | 51.38 | 49.96 | 49.99 | 1,978,989 | -1.52(-2.95%) |
Aug 19, 2015 | 51.23 | 51.91 | 51.02 | 51.51 | 1,136,290 | -0.29(-0.56%) |
Aug 18, 2015 | 52.46 | 52.48 | 51.53 | 51.80 | 1,018,836 | -0.60(-1.15%) |
Aug 17, 2015 | 51.53 | 52.69 | 51.41 | 52.40 | 1,118,563 | +0.22(+0.42%) |
Aug 14, 2015 | 52.07 | 52.50 | 51.80 | 52.18 | 770,580 | +0.06(+0.12%) |
Aug 13, 2015 | 52.34 | 52.93 | 51.96 | 52.12 | 1,067,354 | -0.35(-0.67%) |
Aug 12, 2015 | 51.88 | 52.63 | 50.99 | 52.47 | 1,108,553 | +0.24(+0.46%) |
Aug 11, 2015 | 52.65 | 52.92 | 51.54 | 52.23 | 1,514,839 | -0.90(-1.69%) |
Aug 10, 2015 | 53.63 | 54.02 | 52.88 | 53.13 | 1,318,019 | -0.08(-0.15%) |
Aug 07, 2015 | 54.08 | 54.17 | 52.61 | 53.21 | 1,889,385 | -0.98(-1.81%) |
Aug 06, 2015 | 54.89 | 55.43 | 53.59 | 54.19 | 2,318,641 | -0.81(-1.47%) |
Aug 05, 2015 | 57.62 | 58.24 | 53.81 | 55.00 | 5,218,352 | -2.50(-4.35%) |
Aug 04, 2015 | 56.90 | 59.77 | 56.54 | 57.50 | 2,976,332 | +0.79(+1.39%) |
Aug 03, 2015 | 56.42 | 57.81 | 56.35 | 56.71 | 2,354,004 | +0.41(+0.73%) |
Jul 31, 2015 | 57.14 | 57.22 | 56.07 | 56.30 | 1,551,127 | -0.33(-0.58%) |
Jul 30, 2015 | 56.54 | 56.89 | 55.76 | 56.63 | 1,288,917 | -0.09(-0.16%) |
Jul 29, 2015 | 56.90 | 57.17 | 56.34 | 56.72 | 1,085,094 | +0.04(+0.07%) |
Jul 28, 2015 | 56.77 | 56.95 | 55.68 | 56.68 | 1,112,542 | +0.26(+0.46%) |
Jul 27, 2015 | 57.19 | 57.19 | 56.18 | 56.42 | 1,269,360 | -1.19(-2.07%) |
Jul 24, 2015 | 58.15 | 58.38 | 57.19 | 57.61 | 1,132,510 | -0.77(-1.32%) |
Jul 23, 2015 | 58.51 | 59.31 | 58.08 | 58.38 | 1,396,934 | -0.12(-0.21%) |
Jul 22, 2015 | 57.89 | 58.93 | 57.86 | 58.50 | 973,028 | +0.54(+0.93%) |
Jul 21, 2015 | 58.63 | 59.11 | 57.21 | 57.96 | 1,551,846 | -0.72(-1.23%) |
Jul 20, 2015 | 58.74 | 59.31 | 58.34 | 58.68 | 992,094 | -0.05(-0.09%) |
Jul 17, 2015 | 59.06 | 59.29 | 58.38 | 58.73 | 869,498 | -0.28(-0.47%) |
Jul 16, 2015 | 59.27 | 59.32 | 58.13 | 59.01 | 2,214,675 | -0.71(-1.19%) |
Jul 15, 2015 | 60.83 | 60.92 | 59.17 | 59.72 | 1,980,275 | -1.06(-1.74%) |
Jul 14, 2015 | 59.82 | 60.93 | 59.68 | 60.78 | 1,462,781 | +0.87(+1.45%) |
Jul 13, 2015 | 60.19 | 60.23 | 59.14 | 59.91 | 3,021,859 | +0.48(+0.81%) |
Jul 10, 2015 | 59.57 | 59.87 | 59.01 | 59.43 | 1,728,134 | +0.48(+0.81%) |
Jul 09, 2015 | 59.35 | 59.68 | 58.94 | 58.95 | 1,644,284 | +0.46(+0.79%) |
Jul 08, 2015 | 59.49 | 59.66 | 58.08 | 58.49 | 1,642,610 | -1.31(-2.19%) |
Jul 07, 2015 | 59.84 | 59.98 | 58.34 | 59.80 | 1,556,859 | +0.11(+0.18%) |
Jul 06, 2015 | 59.09 | 60.10 | 58.95 | 59.69 | 3,466,807 | +0.27(+0.45%) |
Jul 02, 2015 | 58.80 | 59.42 | 59.42 | 59.42 | 3,246,900 | +0.92(+1.57%) |
Jul 01, 2015 | 58.43 | 59.29 | 57.66 | 58.50 | 2,377,295 | +0.62(+1.07%) |
Jun 30, 2015 | 57.75 | 58.08 | 56.39 | 57.88 | 2,884,421 | +1.01(+1.78%) |
Jun 29, 2015 | 57.19 | 59.21 | 56.76 | 56.87 | 3,173,329 | -0.93(-1.61%) |
Jun 26, 2015 | 57.32 | 58.61 | 57.02 | 57.80 | 4,536,710 | +1.59(+2.83%) |
Jun 25, 2015 | 50.33 | 57.70 | 50.08 | 56.21 | 11,332,142 | +6.13(+12.24%) |
Jun 24, 2015 | 51.60 | 51.68 | 49.99 | 50.08 | 2,094,789 | -1.52(-2.95%) |
Jun 23, 2015 | 52.38 | 52.59 | 51.57 | 51.60 | 1,422,079 | -0.64(-1.23%) |
Jun 22, 2015 | 53.00 | 53.09 | 52.18 | 52.24 | 1,478,625 | -0.42(-0.80%) |
Jun 19, 2015 | 52.12 | 52.92 | 52.07 | 52.66 | 1,377,658 | +0.59(+1.13%) |
Jun 18, 2015 | 52.00 | 52.12 | 51.13 | 52.07 | 1,255,636 | +0.23(+0.44%) |
Jun 17, 2015 | 51.73 | 52.13 | 50.84 | 51.84 | 1,848,903 | +0.42(+0.82%) |
Jun 16, 2015 | 52.17 | 52.60 | 51.27 | 51.42 | 1,191,827 | -0.85(-1.63%) |
Jun 15, 2015 | 51.53 | 52.30 | 51.20 | 52.27 | 836,671 | +0.45(+0.87%) |
Jun 12, 2015 | 52.73 | 53.37 | 51.77 | 51.82 | 1,095,241 | -1.02(-1.93%) |
Jun 11, 2015 | 52.09 | 52.85 | 51.97 | 52.84 | 1,684,678 | +0.83(+1.60%) |
Jun 10, 2015 | 51.69 | 52.50 | 51.02 | 52.01 | 1,282,789 | +0.97(+1.90%) |
Jun 09, 2015 | 50.96 | 51.34 | 50.65 | 51.04 | 649,541 | +0.15(+0.29%) |
Jun 08, 2015 | 51.69 | 51.96 | 50.67 | 50.89 | 1,444,759 | -0.83(-1.60%) |
Jun 05, 2015 | 51.17 | 51.83 | 50.78 | 51.72 | 1,067,444 | +0.35(+0.68%) |
Jun 04, 2015 | 52.15 | 52.39 | 51.28 | 51.37 | 1,240,768 | -0.88(-1.68%) |
Jun 03, 2015 | 52.69 | 52.69 | 51.88 | 52.25 | 1,103,719 | -0.36(-0.68%) |
Jun 02, 2015 | 52.97 | 53.23 | 52.55 | 52.61 | 625,417 | -0.64(-1.20%) |
Jun 01, 2015 | 53.63 | 53.89 | 52.75 | 53.25 | 1,198,413 | +0.06(+0.11%) |
May 29, 2015 | 53.02 | 53.77 | 52.68 | 53.19 | 1,473,607 | +0.12(+0.23%) |
May 28, 2015 | 52.95 | 53.23 | 52.18 | 53.07 | 1,111,762 | -0.05(-0.09%) |
May 27, 2015 | 52.57 | 53.17 | 52.29 | 53.12 | 1,542,269 | +0.67(+1.28%) |
May 26, 2015 | 51.85 | 53.69 | 51.76 | 52.45 | 2,493,801 | +0.53(+1.02%) |
May 22, 2015 | 51.82 | 51.92 | 51.92 | 51.92 | 846,000 | -0.05(-0.10%) |
May 21, 2015 | 51.77 | 52.44 | 51.57 | 51.97 | 1,379,225 | +0.16(+0.31%) |
May 20, 2015 | 50.97 | 52.43 | 50.74 | 51.81 | 2,627,725 | +0.82(+1.61%) |
May 19, 2015 | 50.27 | 51.66 | 50.05 | 50.99 | 1,476,439 | +0.85(+1.70%) |
May 18, 2015 | 48.51 | 50.30 | 48.38 | 50.14 | 1,765,043 | +1.69(+3.49%) |
May 15, 2015 | 48.72 | 48.83 | 48.01 | 48.45 | 1,538,467 | -0.19(-0.39%) |
May 14, 2015 | 48.83 | 48.89 | 48.31 | 48.64 | 1,339,333 | +0.47(+0.98%) |
May 13, 2015 | 48.05 | 48.58 | 47.95 | 48.17 | 1,008,481 | +0.15(+0.31%) |
May 12, 2015 | 48.66 | 48.74 | 47.59 | 48.02 | 1,240,608 | -0.98(-2.00%) |
May 11, 2015 | 48.31 | 49.37 | 48.18 | 49.00 | 1,284,843 | +0.74(+1.53%) |
May 08, 2015 | 48.25 | 48.52 | 47.72 | 48.26 | 922,552 | +0.25(+0.52%) |
May 07, 2015 | 47.04 | 48.36 | 46.33 | 48.01 | 1,480,071 | +1.02(+2.17%) |
May 06, 2015 | 48.32 | 48.32 | 46.82 | 46.99 | 1,927,341 | -0.90(-1.88%) |
May 05, 2015 | 50.96 | 50.96 | 47.74 | 47.89 | 3,115,054 | -1.60(-3.23%) |
May 04, 2015 | 47.80 | 49.97 | 47.80 | 49.49 | 4,311,790 | +1.81(+3.80%) |
May 01, 2015 | 48.17 | 48.23 | 47.37 | 47.68 | 1,429,429 | -0.18(-0.38%) |
Apr 30, 2015 | 48.74 | 49.41 | 47.76 | 47.86 | 1,775,813 | -1.01(-2.07%) |
Apr 29, 2015 | 49.75 | 49.88 | 48.46 | 48.87 | 1,775,204 | -1.00(-2.01%) |
Apr 28, 2015 | 49.74 | 50.25 | 47.87 | 49.87 | 1,784,603 | +0.16(+0.32%) |
Apr 27, 2015 | 50.72 | 50.99 | 49.47 | 49.71 | 1,161,384 | -0.94(-1.86%) |
Apr 24, 2015 | 51.20 | 51.57 | 50.55 | 50.65 | 1,170,543 | -0.58(-1.13%) |
Apr 23, 2015 | 50.56 | 51.98 | 50.35 | 51.23 | 1,813,236 | +0.65(+1.29%) |
Apr 22, 2015 | 50.91 | 51.25 | 50.19 | 50.58 | 1,427,011 | -0.27(-0.53%) |
Apr 21, 2015 | 51.46 | 51.70 | 50.84 | 50.85 | 1,031,834 | -0.61(-1.19%) |
Apr 20, 2015 | 51.65 | 51.73 | 51.09 | 51.46 | 832,378 | +0.08(+0.16%) |
Apr 17, 2015 | 50.44 | 51.48 | 50.07 | 51.38 | 1,343,201 | +0.53(+1.04%) |
Apr 16, 2015 | 51.79 | 51.90 | 50.53 | 50.85 | 1,542,937 | -1.30(-2.49%) |
Apr 15, 2015 | 52.04 | 52.89 | 51.88 | 52.15 | 1,728,955 | +1.24(+2.44%) |
Apr 14, 2015 | 50.51 | 51.03 | 49.80 | 50.91 | 798,963 | +0.33(+0.65%) |
Apr 13, 2015 | 50.59 | 50.99 | 49.90 | 50.58 | 1,183,422 | +0.04(+0.08%) |
Apr 10, 2015 | 50.55 | 50.75 | 50.22 | 50.54 | 749,409 | -0.01(-0.02%) |
Apr 09, 2015 | 50.34 | 50.85 | 50.18 | 50.55 | 934,302 | +0.21(+0.42%) |
Apr 08, 2015 | 49.88 | 50.75 | 49.84 | 50.34 | 1,218,296 | +0.61(+1.23%) |
Apr 07, 2015 | 49.98 | 50.63 | 49.69 | 49.73 | 990,204 | -0.26(-0.52%) |
Apr 06, 2015 | 48.87 | 50.52 | 48.55 | 49.99 | 2,194,933 | +0.83(+1.69%) |
Apr 02, 2015 | 48.91 | 49.16 | 49.16 | 49.16 | 1,872,500 | +0.37(+0.76%) |
Apr 01, 2015 | 49.76 | 49.76 | 47.58 | 48.79 | 2,404,918 | -0.72(-1.45%) |
Mar 31, 2015 | 50.26 | 51.00 | 49.47 | 49.51 | 1,402,075 | -0.88(-1.75%) |
Mar 30, 2015 | 50.40 | 51.14 | 50.27 | 50.39 | 935,265 | +0.44(+0.88%) |
Mar 27, 2015 | 49.58 | 50.17 | 49.37 | 49.95 | 1,215,652 | +0.34(+0.69%) |
Mar 26, 2015 | 49.82 | 49.97 | 48.96 | 49.61 | 1,713,742 | -0.34(-0.68%) |
Mar 25, 2015 | 51.33 | 51.68 | 49.64 | 49.95 | 1,745,700 | -1.38(-2.69%) |
Mar 24, 2015 | 52.00 | 52.15 | 51.24 | 51.33 | 1,868,368 | -0.74(-1.42%) |
Mar 23, 2015 | 51.25 | 52.69 | 50.55 | 52.07 | 4,169,807 | +2.45(+4.94%) |
Mar 20, 2015 | 50.51 | 50.65 | 49.10 | 49.62 | 1,851,241 | -0.75(-1.49%) |
Mar 19, 2015 | 49.73 | 50.44 | 49.53 | 50.37 | 1,186,968 | +0.57(+1.14%) |
Mar 18, 2015 | 49.07 | 50.11 | 48.90 | 49.80 | 1,230,188 | +0.60(+1.22%) |
Mar 17, 2015 | 48.28 | 49.56 | 47.95 | 49.20 | 1,331,644 | +0.63(+1.30%) |
Mar 16, 2015 | 47.59 | 48.59 | 47.58 | 48.57 | 1,266,588 | +1.28(+2.71%) |
Mar 13, 2015 | 47.70 | 48.19 | 46.91 | 47.29 | 938,467 | -0.44(-0.92%) |
Mar 12, 2015 | 47.94 | 48.22 | 47.48 | 47.73 | 814,318 | -0.09(-0.19%) |
Mar 11, 2015 | 47.00 | 48.19 | 46.42 | 47.82 | 1,831,131 | +1.10(+2.35%) |
Mar 10, 2015 | 47.05 | 47.47 | 46.53 | 46.72 | 1,279,057 | -0.87(-1.83%) |
Mar 09, 2015 | 49.28 | 49.28 | 47.53 | 47.59 | 1,510,526 | -1.64(-3.33%) |
Mar 06, 2015 | 48.92 | 50.47 | 48.75 | 49.23 | 2,223,283 | +0.00(+0.00%) |
Mar 05, 2015 | 49.39 | 49.80 | 48.27 | 49.23 | 2,255,232 | -0.76(-1.52%) |
Mar 04, 2015 | 46.94 | 50.84 | 46.48 | 49.99 | 5,123,826 | +2.93(+6.23%) |
Mar 03, 2015 | 46.59 | 47.28 | 46.57 | 47.06 | 1,930,950 | +0.04(+0.09%) |
Mar 02, 2015 | 46.21 | 47.80 | 46.13 | 47.02 | 2,743,243 | +0.72(+1.56%) |
Feb 27, 2015 | 47.04 | 47.09 | 46.06 | 46.30 | 1,596,403 | -0.44(-0.94%) |
Feb 26, 2015 | 45.55 | 47.16 | 45.19 | 46.74 | 2,223,107 | +1.11(+2.43%) |
Feb 25, 2015 | 45.31 | 46.28 | 45.02 | 45.63 | 1,594,744 | +0.34(+0.75%) |
Feb 24, 2015 | 45.54 | 48.08 | 44.80 | 45.29 | 2,958,068 | -0.29(-0.64%) |
Feb 23, 2015 | 45.00 | 45.83 | 44.73 | 45.58 | 2,434,022 | +0.73(+1.63%) |
Feb 20, 2015 | 44.64 | 45.37 | 44.30 | 44.85 | 1,321,697 | +0.16(+0.36%) |
Feb 19, 2015 | 45.06 | 45.28 | 44.55 | 44.69 | 1,005,041 | -0.27(-0.60%) |
Feb 18, 2015 | 45.36 | 45.69 | 44.65 | 44.96 | 946,456 | -0.35(-0.77%) |
Feb 17, 2015 | 44.23 | 45.44 | 43.89 | 45.31 | 1,231,762 | +1.01(+2.28%) |
Feb 13, 2015 | 43.43 | 44.30 | 44.30 | 44.30 | 1,136,200 | +0.75(+1.72%) |
Feb 12, 2015 | 43.74 | 44.10 | 43.41 | 43.55 | 698,290 | -0.10(-0.23%) |
Feb 11, 2015 | 43.73 | 44.08 | 43.27 | 43.65 | 1,055,893 | -0.21(-0.48%) |
Feb 10, 2015 | 42.85 | 44.08 | 42.69 | 43.86 | 1,550,325 | +1.21(+2.84%) |
Feb 09, 2015 | 43.29 | 43.52 | 42.36 | 42.65 | 1,299,404 | -1.03(-2.36%) |
Feb 06, 2015 | 44.20 | 44.96 | 43.46 | 43.68 | 1,763,147 | -0.57(-1.29%) |
Feb 05, 2015 | 43.60 | 44.54 | 43.51 | 44.25 | 1,812,343 | +0.83(+1.91%) |
Feb 04, 2015 | 43.86 | 44.27 | 42.91 | 43.42 | 1,988,566 | -0.77(-1.74%) |
Feb 03, 2015 | 42.29 | 44.41 | 42.07 | 44.19 | 2,754,407 | +1.97(+4.67%) |