Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 23.45 | 24.59 | 23.27 | 24.56 | 323,573 | +1.08(+4.59%) |
Jan 28, 2016 | 25.74 | 25.74 | 23.05 | 23.48 | 390,340 | -1.75(-6.95%) |
Jan 27, 2016 | 26.03 | 26.74 | 24.68 | 25.24 | 180,694 | -0.82(-3.15%) |
Jan 26, 2016 | 25.66 | 26.23 | 24.97 | 26.06 | 252,851 | +0.54(+2.13%) |
Jan 25, 2016 | 25.96 | 26.52 | 25.41 | 25.51 | 172,864 | -0.72(-2.76%) |
Jan 22, 2016 | 26.10 | 26.46 | 25.76 | 26.24 | 191,419 | +1.20(+4.80%) |
Jan 21, 2016 | 25.48 | 25.79 | 24.34 | 25.04 | 335,548 | -0.23(-0.91%) |
Jan 20, 2016 | 23.76 | 26.00 | 22.85 | 25.26 | 585,900 | +0.17(+0.68%) |
Jan 19, 2016 | 25.91 | 26.22 | 24.35 | 25.09 | 272,392 | -0.09(-0.34%) |
Jan 15, 2016 | 24.02 | 25.18 | 25.18 | 25.18 | 337,961 | -1.07(-4.07%) |
Jan 14, 2016 | 24.51 | 26.72 | 24.06 | 26.25 | 422,801 | +1.92(+7.88%) |
Jan 13, 2016 | 26.91 | 27.16 | 24.24 | 24.33 | 338,280 | -2.33(-8.73%) |
Jan 12, 2016 | 26.44 | 27.12 | 25.46 | 26.66 | 379,338 | +0.92(+3.56%) |
Jan 11, 2016 | 26.93 | 27.04 | 24.60 | 25.74 | 495,605 | -0.93(-3.50%) |
Jan 08, 2016 | 28.33 | 28.60 | 26.54 | 26.68 | 356,540 | -1.26(-4.50%) |
Jan 07, 2016 | 27.91 | 29.12 | 27.72 | 27.93 | 427,136 | -1.85(-6.21%) |
Jan 06, 2016 | 29.17 | 30.39 | 29.13 | 29.78 | 248,302 | -0.73(-2.41%) |
Jan 05, 2016 | 30.35 | 30.88 | 30.13 | 30.52 | 269,607 | +0.51(+1.68%) |
Jan 04, 2016 | 30.24 | 30.31 | 29.15 | 30.01 | 531,767 | -1.83(-5.75%) |
Dec 31, 2015 | 32.33 | 31.84 | 31.84 | 31.84 | 164,050 | -0.83(-2.54%) |
Dec 30, 2015 | 33.07 | 33.21 | 32.61 | 32.67 | 127,806 | -0.42(-1.27%) |
Dec 29, 2015 | 32.57 | 33.31 | 32.37 | 33.09 | 223,735 | +1.14(+3.58%) |
Dec 28, 2015 | 31.93 | 32.11 | 31.70 | 31.95 | 132,603 | -0.41(-1.27%) |
Dec 24, 2015 | 31.92 | 32.36 | 32.36 | 32.36 | 111,604 | +0.06(+0.18%) |
Dec 23, 2015 | 31.75 | 32.50 | 31.75 | 32.30 | 319,817 | +1.02(+3.26%) |
Dec 22, 2015 | 30.86 | 31.42 | 30.51 | 31.28 | 192,179 | +0.64(+2.08%) |
Dec 21, 2015 | 30.50 | 30.67 | 29.96 | 30.64 | 241,988 | +0.74(+2.49%) |
Dec 18, 2015 | 31.04 | 31.04 | 29.90 | 29.90 | 300,942 | -1.29(-4.13%) |
Dec 17, 2015 | 32.41 | 32.41 | 31.18 | 31.18 | 309,003 | -1.07(-3.31%) |
Dec 16, 2015 | 31.91 | 32.40 | 30.56 | 32.25 | 409,447 | +1.18(+3.80%) |
Dec 15, 2015 | 30.70 | 31.47 | 30.61 | 31.07 | 313,949 | +1.17(+3.92%) |
Dec 14, 2015 | 29.43 | 29.91 | 28.56 | 29.90 | 395,104 | +0.54(+1.85%) |
Dec 11, 2015 | 29.71 | 30.10 | 29.23 | 29.35 | 357,384 | -1.38(-4.50%) |
Dec 10, 2015 | 30.00 | 31.31 | 29.96 | 30.74 | 293,296 | +0.67(+2.22%) |
Dec 09, 2015 | 30.55 | 31.45 | 29.71 | 30.07 | 338,197 | -0.90(-2.89%) |
Dec 08, 2015 | 30.05 | 31.24 | 30.05 | 30.97 | 346,483 | +0.20(+0.65%) |
Dec 07, 2015 | 31.21 | 31.49 | 30.36 | 30.77 | 315,696 | -0.47(-1.50%) |
Dec 04, 2015 | 29.54 | 31.42 | 29.54 | 31.23 | 486,536 | +1.97(+6.75%) |
Dec 03, 2015 | 31.46 | 31.46 | 28.84 | 29.26 | 554,805 | -2.01(-6.43%) |
Dec 02, 2015 | 31.97 | 32.49 | 31.16 | 31.27 | 300,212 | -0.79(-2.47%) |
Dec 01, 2015 | 30.99 | 32.16 | 30.89 | 32.06 | 330,879 | +1.48(+4.83%) |
Nov 30, 2015 | 31.94 | 31.94 | 30.58 | 30.58 | 272,828 | -1.28(-4.01%) |
Nov 27, 2015 | 31.78 | 32.00 | 31.61 | 31.86 | 88,706 | +0.21(+0.66%) |
Nov 25, 2015 | 31.30 | 31.65 | 31.65 | 31.65 | 206,951 | +0.51(+1.62%) |
Nov 24, 2015 | 30.43 | 31.24 | 30.28 | 31.15 | 188,561 | +0.23(+0.74%) |
Nov 23, 2015 | 31.02 | 31.46 | 30.63 | 30.92 | 259,953 | -0.22(-0.70%) |
Nov 20, 2015 | 30.97 | 31.58 | 30.89 | 31.14 | 377,368 | +0.77(+2.54%) |
Nov 19, 2015 | 31.46 | 31.49 | 30.28 | 30.36 | 439,016 | -1.61(-5.04%) |
Nov 18, 2015 | 30.54 | 32.06 | 30.26 | 31.98 | 551,649 | +1.81(+6.01%) |
Nov 17, 2015 | 30.05 | 30.79 | 29.62 | 30.16 | 378,272 | +0.36(+1.22%) |
Nov 16, 2015 | 28.60 | 29.82 | 28.60 | 29.80 | 300,633 | +1.08(+3.75%) |
Nov 13, 2015 | 28.75 | 29.60 | 28.64 | 28.72 | 426,285 | -0.24(-0.82%) |
Nov 12, 2015 | 30.05 | 30.44 | 28.96 | 28.96 | 332,735 | -1.61(-5.27%) |
Nov 11, 2015 | 31.83 | 31.96 | 30.56 | 30.57 | 255,041 | -0.93(-2.97%) |
Nov 10, 2015 | 30.75 | 31.68 | 30.72 | 31.51 | 305,524 | +0.65(+2.10%) |
Nov 09, 2015 | 31.30 | 31.30 | 30.34 | 30.86 | 389,989 | -0.73(-2.32%) |
Nov 06, 2015 | 31.36 | 31.63 | 30.51 | 31.59 | 471,156 | -0.39(-1.22%) |
Nov 05, 2015 | 32.26 | 32.32 | 31.10 | 31.99 | 278,608 | -0.37(-1.15%) |
Nov 04, 2015 | 32.94 | 33.09 | 31.75 | 32.36 | 382,277 | -0.41(-1.25%) |
Nov 03, 2015 | 33.09 | 33.09 | 32.10 | 32.77 | 466,001 | -0.30(-0.92%) |
Nov 02, 2015 | 31.89 | 33.16 | 31.46 | 33.07 | 522,938 | +1.94(+6.25%) |
Oct 30, 2015 | 32.10 | 32.28 | 31.13 | 31.13 | 426,701 | -0.60(-1.89%) |
Oct 29, 2015 | 31.58 | 32.81 | 31.36 | 31.73 | 625,777 | +0.40(+1.28%) |
Oct 28, 2015 | 30.65 | 31.35 | 29.60 | 31.33 | 639,117 | +0.84(+2.75%) |
Oct 27, 2015 | 29.26 | 30.51 | 29.26 | 30.49 | 488,986 | +1.53(+5.30%) |
Oct 26, 2015 | 28.28 | 29.51 | 28.12 | 28.95 | 416,898 | +0.38(+1.33%) |
Oct 23, 2015 | 27.50 | 29.03 | 27.41 | 28.57 | 743,161 | +1.66(+6.16%) |
Oct 22, 2015 | 27.52 | 27.64 | 25.90 | 26.91 | 784,842 | -0.46(-1.67%) |
Oct 21, 2015 | 28.65 | 28.94 | 26.06 | 27.37 | 691,040 | -0.84(-2.97%) |
Oct 20, 2015 | 29.51 | 29.53 | 27.83 | 28.21 | 653,631 | -1.32(-4.46%) |
Oct 19, 2015 | 28.93 | 29.77 | 28.51 | 29.53 | 494,271 | +0.31(+1.08%) |
Oct 16, 2015 | 28.47 | 29.36 | 28.47 | 29.21 | 569,882 | +0.80(+2.82%) |
Oct 15, 2015 | 26.35 | 28.45 | 26.17 | 28.41 | 448,883 | +1.74(+6.54%) |
Oct 14, 2015 | 27.18 | 27.90 | 26.47 | 26.67 | 385,316 | -0.19(-0.71%) |
Oct 13, 2015 | 27.28 | 28.58 | 26.75 | 26.86 | 408,557 | -0.99(-3.56%) |
Oct 12, 2015 | 27.28 | 28.12 | 27.24 | 27.85 | 498,162 | +0.20(+0.72%) |
Oct 09, 2015 | 27.51 | 28.01 | 27.14 | 27.65 | 439,983 | +0.33(+1.22%) |
Oct 08, 2015 | 26.49 | 27.57 | 25.85 | 27.31 | 364,121 | +0.26(+0.95%) |
Oct 07, 2015 | 26.50 | 27.46 | 25.49 | 27.06 | 394,794 | +1.17(+4.53%) |
Oct 06, 2015 | 27.48 | 27.65 | 24.67 | 25.88 | 603,409 | -1.94(-6.99%) |
Oct 05, 2015 | 28.23 | 28.45 | 27.01 | 27.83 | 733,968 | +0.27(+0.97%) |
Oct 02, 2015 | 24.78 | 27.57 | 24.61 | 27.56 | 768,496 | +1.59(+6.13%) |
Oct 01, 2015 | 25.38 | 26.04 | 24.70 | 25.97 | 539,370 | +0.76(+3.03%) |
Sep 30, 2015 | 24.90 | 25.45 | 24.29 | 25.21 | 919,472 | +1.37(+5.76%) |
Sep 29, 2015 | 23.38 | 24.90 | 22.88 | 23.83 | 850,445 | +0.73(+3.18%) |
Sep 28, 2015 | 25.74 | 25.74 | 22.46 | 23.10 | 1,647,324 | -3.13(-11.92%) |
Sep 25, 2015 | 29.55 | 29.65 | 25.55 | 26.23 | 951,667 | -2.27(-7.96%) |
Sep 24, 2015 | 28.58 | 28.98 | 27.50 | 28.50 | 554,742 | -0.87(-2.95%) |
Sep 23, 2015 | 29.77 | 30.23 | 28.95 | 29.36 | 326,383 | -0.11(-0.39%) |
Sep 22, 2015 | 28.88 | 29.63 | 28.51 | 29.48 | 457,393 | -0.62(-2.06%) |
Sep 21, 2015 | 31.97 | 32.17 | 29.46 | 30.10 | 563,291 | -1.33(-4.22%) |
Sep 18, 2015 | 31.33 | 32.36 | 31.19 | 31.42 | 344,795 | -1.41(-4.30%) |
Sep 17, 2015 | 31.87 | 34.11 | 31.87 | 32.83 | 704,444 | +0.92(+2.90%) |
Sep 16, 2015 | 31.67 | 32.09 | 31.00 | 31.91 | 511,437 | +0.22(+0.69%) |
Sep 15, 2015 | 30.62 | 31.88 | 30.47 | 31.69 | 326,529 | +1.27(+4.17%) |
Sep 14, 2015 | 30.57 | 30.89 | 29.95 | 30.42 | 257,366 | -0.25(-0.81%) |
Sep 11, 2015 | 29.65 | 30.68 | 29.46 | 30.67 | 289,947 | +0.59(+1.97%) |
Sep 10, 2015 | 29.01 | 30.75 | 29.01 | 30.08 | 436,217 | +0.81(+2.77%) |
Sep 09, 2015 | 32.06 | 32.06 | 29.03 | 29.27 | 851,751 | -1.45(-4.72%) |
Sep 08, 2015 | 29.74 | 30.77 | 29.35 | 30.72 | 424,867 | +2.38(+8.41%) |
Sep 04, 2015 | 28.63 | 28.33 | 28.33 | 28.33 | 562,640 | -1.14(-3.88%) |
Sep 03, 2015 | 30.36 | 31.07 | 29.25 | 29.48 | 575,622 | -0.56(-1.87%) |
Sep 02, 2015 | 29.54 | 30.04 | 28.69 | 30.04 | 403,972 | +1.70(+5.99%) |
Sep 01, 2015 | 28.52 | 29.73 | 27.89 | 28.34 | 900,789 | -2.47(-8.01%) |
Aug 31, 2015 | 32.03 | 32.86 | 30.52 | 30.81 | 637,173 | -1.74(-5.36%) |
Aug 28, 2015 | 32.40 | 33.13 | 31.77 | 32.56 | 621,979 | -0.51(-1.53%) |
Aug 27, 2015 | 32.65 | 33.25 | 31.14 | 33.06 | 1,194,756 | +1.74(+5.57%) |
Aug 26, 2015 | 29.51 | 31.36 | 28.03 | 31.32 | 1,055,825 | +3.00(+10.61%) |
Aug 25, 2015 | 33.74 | 33.74 | 28.12 | 28.31 | 1,424,759 | -0.56(-1.95%) |
Aug 24, 2015 | 27.56 | 31.99 | 15.26 | 28.88 | 1,788,326 | -3.81(-11.67%) |
Aug 21, 2015 | 35.23 | 35.96 | 32.69 | 32.69 | 1,545,889 | -3.48(-9.62%) |
Aug 20, 2015 | 37.94 | 38.42 | 36.17 | 36.17 | 1,196,712 | -2.65(-6.83%) |
Aug 19, 2015 | 38.72 | 39.59 | 38.00 | 38.82 | 333,085 | -0.48(-1.21%) |
Aug 18, 2015 | 39.47 | 39.95 | 39.10 | 39.30 | 199,437 | -0.16(-0.41%) |
Aug 17, 2015 | 37.71 | 39.47 | 37.41 | 39.46 | 509,869 | +1.17(+3.06%) |
Aug 14, 2015 | 37.94 | 38.37 | 37.46 | 38.29 | 408,773 | +0.22(+0.58%) |
Aug 13, 2015 | 38.47 | 38.82 | 37.75 | 38.07 | 518,458 | -0.19(-0.50%) |
Aug 12, 2015 | 37.37 | 38.41 | 36.13 | 38.26 | 618,261 | -0.02(-0.05%) |
Aug 11, 2015 | 38.13 | 38.84 | 37.62 | 38.28 | 321,282 | -0.92(-2.34%) |
Aug 10, 2015 | 38.80 | 39.72 | 38.80 | 39.19 | 495,088 | +0.90(+2.34%) |
Aug 07, 2015 | 38.28 | 38.72 | 37.12 | 38.30 | 780,838 | -0.26(-0.67%) |
Aug 06, 2015 | 41.28 | 41.36 | 38.37 | 38.55 | 565,388 | -2.56(-6.24%) |
Aug 05, 2015 | 40.93 | 41.35 | 40.69 | 41.12 | 388,299 | +0.90(+2.23%) |
Aug 04, 2015 | 40.57 | 40.88 | 39.82 | 40.22 | 294,148 | -0.04(-0.09%) |
Aug 03, 2015 | 40.38 | 40.81 | 39.44 | 40.26 | 370,555 | -0.05(-0.12%) |
Jul 31, 2015 | 39.80 | 40.89 | 39.80 | 40.31 | 376,008 | +0.62(+1.56%) |
Jul 30, 2015 | 39.87 | 39.95 | 38.74 | 39.69 | 222,723 | -0.18(-0.45%) |
Jul 29, 2015 | 40.04 | 40.38 | 39.33 | 39.87 | 566,283 | +0.21(+0.53%) |
Jul 28, 2015 | 38.59 | 39.67 | 37.68 | 39.66 | 623,822 | +2.08(+5.53%) |
Jul 27, 2015 | 37.58 | 37.78 | 37.04 | 37.58 | 548,802 | -0.13(-0.35%) |
Jul 24, 2015 | 39.56 | 39.75 | 37.51 | 37.72 | 798,110 | -3.03(-7.44%) |
Jul 23, 2015 | 41.64 | 41.64 | 40.52 | 40.75 | 168,528 | -0.40(-0.97%) |
Jul 22, 2015 | 40.41 | 41.29 | 40.40 | 41.15 | 265,021 | +0.15(+0.37%) |
Jul 21, 2015 | 41.56 | 41.73 | 40.38 | 40.99 | 387,805 | -0.45(-1.08%) |
Jul 20, 2015 | 41.18 | 41.73 | 41.14 | 41.44 | 342,191 | +0.42(+1.02%) |
Jul 17, 2015 | 41.20 | 41.21 | 40.58 | 41.02 | 276,320 | -0.31(-0.74%) |
Jul 16, 2015 | 41.58 | 41.58 | 40.90 | 41.33 | 306,152 | +0.61(+1.50%) |
Jul 15, 2015 | 41.03 | 41.57 | 40.44 | 40.72 | 489,511 | +0.12(+0.31%) |
Jul 14, 2015 | 39.51 | 40.80 | 39.28 | 40.59 | 360,361 | +1.18(+3.00%) |
Jul 13, 2015 | 39.32 | 39.71 | 39.01 | 39.41 | 385,643 | +0.93(+2.43%) |
Jul 10, 2015 | 38.23 | 38.61 | 37.75 | 38.48 | 355,645 | +1.53(+4.15%) |
Jul 09, 2015 | 37.56 | 37.91 | 36.94 | 36.94 | 402,921 | +0.42(+1.15%) |
Jul 08, 2015 | 37.32 | 37.81 | 36.40 | 36.52 | 428,374 | -1.84(-4.80%) |
Jul 07, 2015 | 38.17 | 38.36 | 36.45 | 38.36 | 420,858 | +0.46(+1.21%) |
Jul 06, 2015 | 36.85 | 38.55 | 36.83 | 37.91 | 386,401 | -0.07(-0.18%) |
Jul 02, 2015 | 38.79 | 37.97 | 37.97 | 37.97 | 390,827 | -0.48(-1.24%) |
Jul 01, 2015 | 38.75 | 38.75 | 37.80 | 38.45 | 500,270 | +0.96(+2.57%) |
Jun 30, 2015 | 38.08 | 38.08 | 36.93 | 37.49 | 682,558 | +0.69(+1.87%) |
Jun 29, 2015 | 38.61 | 39.34 | 36.80 | 36.80 | 845,709 | -3.00(-7.54%) |
Jun 26, 2015 | 40.14 | 40.58 | 39.37 | 39.80 | 273,471 | -0.13(-0.33%) |
Jun 25, 2015 | 39.77 | 40.50 | 39.38 | 39.94 | 545,764 | +0.57(+1.45%) |
Jun 24, 2015 | 40.05 | 40.49 | 39.35 | 39.36 | 258,870 | -1.16(-2.87%) |
Jun 23, 2015 | 40.52 | 40.85 | 40.10 | 40.53 | 486,544 | +0.22(+0.54%) |
Jun 22, 2015 | 40.50 | 40.87 | 40.17 | 40.31 | 486,888 | +0.96(+2.45%) |
Jun 19, 2015 | 39.45 | 39.88 | 39.34 | 39.35 | 338,033 | -0.09(-0.22%) |
Jun 18, 2015 | 38.13 | 39.83 | 38.09 | 39.43 | 862,584 | +1.62(+4.29%) |
Jun 17, 2015 | 37.75 | 38.14 | 37.21 | 37.81 | 400,196 | +0.10(+0.25%) |
Jun 16, 2015 | 37.09 | 37.80 | 36.98 | 37.72 | 261,496 | +0.50(+1.33%) |
Jun 15, 2015 | 36.25 | 37.46 | 35.86 | 37.22 | 444,171 | +0.06(+0.15%) |
Jun 12, 2015 | 38.08 | 38.10 | 36.98 | 37.16 | 335,370 | -1.28(-3.32%) |
Jun 11, 2015 | 38.11 | 38.68 | 37.92 | 38.44 | 422,317 | +0.68(+1.79%) |
Jun 10, 2015 | 36.76 | 37.89 | 36.49 | 37.76 | 442,950 | +1.28(+3.50%) |
Jun 09, 2015 | 36.53 | 36.67 | 36.01 | 36.49 | 285,618 | -0.02(-0.05%) |
Jun 08, 2015 | 36.79 | 37.26 | 36.47 | 36.50 | 224,244 | -0.51(-1.37%) |
Jun 05, 2015 | 37.18 | 37.20 | 36.11 | 37.01 | 445,241 | -0.15(-0.41%) |
Jun 04, 2015 | 37.51 | 37.87 | 36.70 | 37.16 | 326,060 | -0.70(-1.84%) |
Jun 03, 2015 | 38.12 | 38.12 | 37.55 | 37.86 | 185,819 | +0.17(+0.46%) |
Jun 02, 2015 | 38.15 | 38.15 | 37.20 | 37.69 | 324,384 | -0.68(-1.76%) |
Jun 01, 2015 | 38.50 | 38.77 | 37.62 | 38.36 | 403,702 | +0.39(+1.03%) |
May 29, 2015 | 37.94 | 38.94 | 37.60 | 37.97 | 313,019 | -0.34(-0.90%) |
May 28, 2015 | 37.98 | 38.49 | 37.69 | 38.32 | 181,875 | +0.22(+0.58%) |
May 27, 2015 | 37.32 | 38.24 | 36.97 | 38.10 | 305,913 | +1.15(+3.12%) |
May 26, 2015 | 37.85 | 37.85 | 36.65 | 36.94 | 442,561 | -1.04(-2.74%) |
May 22, 2015 | 38.57 | 37.98 | 37.98 | 37.98 | 384,848 | -0.33(-0.87%) |
May 21, 2015 | 38.60 | 38.60 | 37.94 | 38.32 | 185,587 | +0.02(+0.05%) |
May 20, 2015 | 38.53 | 38.80 | 37.90 | 38.30 | 282,680 | +0.19(+0.49%) |
May 19, 2015 | 37.78 | 38.43 | 37.48 | 38.11 | 2,267,343 | +0.54(+1.44%) |
May 18, 2015 | 36.91 | 37.75 | 36.90 | 37.57 | 442,740 | +0.63(+1.70%) |
May 15, 2015 | 36.94 | 37.06 | 36.66 | 36.94 | 309,330 | +0.21(+0.58%) |
May 14, 2015 | 35.70 | 36.76 | 35.49 | 36.72 | 607,789 | +1.37(+3.88%) |
May 13, 2015 | 35.60 | 36.05 | 35.14 | 35.35 | 260,589 | +0.11(+0.31%) |
May 12, 2015 | 35.04 | 35.61 | 34.69 | 35.24 | 403,468 | -0.58(-1.62%) |
May 11, 2015 | 35.99 | 36.37 | 35.61 | 35.82 | 250,326 | +0.04(+0.11%) |
May 08, 2015 | 35.27 | 36.10 | 35.14 | 35.78 | 838,325 | +1.57(+4.60%) |
May 07, 2015 | 33.39 | 34.51 | 33.39 | 34.21 | 523,083 | +0.49(+1.45%) |
May 06, 2015 | 34.51 | 34.51 | 32.97 | 33.72 | 745,949 | -0.40(-1.17%) |
May 05, 2015 | 35.19 | 35.19 | 34.02 | 34.12 | 532,364 | -1.25(-3.54%) |
May 04, 2015 | 35.06 | 35.82 | 35.06 | 35.37 | 486,740 | +0.61(+1.76%) |
May 01, 2015 | 34.15 | 34.82 | 34.08 | 34.76 | 797,954 | +1.29(+3.84%) |
Apr 30, 2015 | 34.65 | 34.98 | 32.89 | 33.47 | 1,101,654 | -1.42(-4.06%) |
Apr 29, 2015 | 35.27 | 35.86 | 34.21 | 34.89 | 891,665 | -0.97(-2.71%) |
Apr 28, 2015 | 35.71 | 36.05 | 34.18 | 35.86 | 807,617 | +0.43(+1.22%) |
Apr 27, 2015 | 37.66 | 37.77 | 35.22 | 35.43 | 1,053,521 | -1.94(-5.20%) |
Apr 24, 2015 | 37.59 | 37.90 | 36.90 | 37.37 | 535,242 | -0.38(-1.00%) |
Apr 23, 2015 | 37.23 | 38.04 | 36.66 | 37.75 | 519,567 | +0.39(+1.05%) |
Apr 22, 2015 | 37.49 | 37.57 | 36.79 | 37.36 | 315,892 | +0.19(+0.50%) |
Apr 21, 2015 | 36.94 | 37.48 | 36.94 | 37.17 | 479,548 | +0.73(+1.99%) |
Apr 20, 2015 | 36.45 | 36.73 | 36.19 | 36.44 | 416,529 | +0.62(+1.74%) |
Apr 17, 2015 | 36.36 | 36.36 | 35.10 | 35.82 | 659,119 | -0.91(-2.47%) |
Apr 16, 2015 | 36.91 | 37.21 | 36.62 | 36.73 | 214,461 | -0.08(-0.22%) |
Apr 15, 2015 | 36.91 | 37.35 | 36.60 | 36.81 | 291,377 | +0.25(+0.67%) |
Apr 14, 2015 | 36.25 | 36.61 | 35.63 | 36.56 | 419,403 | +0.21(+0.59%) |
Apr 13, 2015 | 37.06 | 37.50 | 36.34 | 36.35 | 527,958 | -0.66(-1.78%) |
Apr 10, 2015 | 36.10 | 37.10 | 35.73 | 37.00 | 539,119 | +0.95(+2.64%) |
Apr 09, 2015 | 35.43 | 36.19 | 35.13 | 36.05 | 563,479 | +0.81(+2.30%) |
Apr 08, 2015 | 34.74 | 35.67 | 34.46 | 35.24 | 334,181 | +0.87(+2.52%) |
Apr 07, 2015 | 34.28 | 35.12 | 34.28 | 34.38 | 492,714 | +0.21(+0.63%) |
Apr 06, 2015 | 33.43 | 34.68 | 33.29 | 34.16 | 537,927 | +0.20(+0.58%) |
Apr 02, 2015 | 33.95 | 33.97 | 33.97 | 33.97 | 1,409,747 | +0.23(+0.69%) |
Apr 01, 2015 | 34.80 | 35.05 | 33.02 | 33.73 | 1,013,532 | -1.32(-3.76%) |
Mar 31, 2015 | 36.36 | 36.36 | 35.02 | 35.05 | 570,859 | -1.60(-4.37%) |
Mar 30, 2015 | 36.99 | 36.99 | 36.30 | 36.65 | 852,380 | +1.08(+3.05%) |
Mar 27, 2015 | 34.99 | 35.96 | 34.99 | 35.57 | 436,954 | +0.74(+2.14%) |
Mar 26, 2015 | 34.38 | 35.67 | 33.96 | 34.83 | 737,935 | -0.25(-0.72%) |
Mar 25, 2015 | 37.42 | 37.98 | 35.07 | 35.08 | 693,201 | -2.02(-5.44%) |
Mar 24, 2015 | 38.22 | 38.49 | 37.08 | 37.10 | 541,867 | -1.00(-2.63%) |
Mar 23, 2015 | 38.13 | 38.71 | 37.66 | 38.10 | 444,074 | -0.32(-0.83%) |
Mar 20, 2015 | 39.28 | 39.31 | 37.78 | 38.42 | 615,023 | +0.83(+2.21%) |
Mar 19, 2015 | 36.96 | 37.70 | 36.77 | 37.58 | 475,978 | +0.63(+1.71%) |
Mar 18, 2015 | 35.36 | 37.43 | 34.94 | 36.95 | 799,041 | +1.38(+3.89%) |
Mar 17, 2015 | 35.67 | 35.78 | 34.91 | 35.57 | 527,232 | -0.29(-0.82%) |
Mar 16, 2015 | 34.21 | 35.89 | 34.19 | 35.86 | 1,090,661 | +2.18(+6.48%) |
Mar 13, 2015 | 33.72 | 34.30 | 32.99 | 33.68 | 291,171 | -0.18(-0.54%) |
Mar 12, 2015 | 33.01 | 33.86 | 33.01 | 33.86 | 379,910 | +1.27(+3.89%) |
Mar 11, 2015 | 32.83 | 33.26 | 32.51 | 32.60 | 338,494 | -0.07(-0.23%) |
Mar 10, 2015 | 32.89 | 33.27 | 32.60 | 32.67 | 579,771 | -1.08(-3.19%) |
Mar 09, 2015 | 33.19 | 33.84 | 32.89 | 33.75 | 431,617 | +0.56(+1.69%) |
Mar 06, 2015 | 34.95 | 34.95 | 33.05 | 33.19 | 1,247,542 | -2.01(-5.72%) |
Mar 05, 2015 | 35.07 | 35.70 | 34.88 | 35.20 | 373,226 | +0.37(+1.05%) |
Mar 04, 2015 | 34.09 | 34.96 | 34.43 | 34.83 | 487,164 | +0.41(+1.18%) |
Mar 03, 2015 | 35.23 | 35.23 | 33.94 | 34.43 | 563,311 | -0.84(-2.39%) |
Mar 02, 2015 | 34.71 | 35.32 | 34.71 | 35.27 | 442,421 | +0.83(+2.41%) |
Feb 27, 2015 | 34.87 | 34.95 | 34.39 | 34.44 | 342,920 | -0.49(-1.39%) |
Feb 26, 2015 | 34.73 | 34.94 | 34.16 | 34.93 | 273,738 | +0.27(+0.79%) |
Feb 25, 2015 | 34.74 | 34.92 | 34.27 | 34.65 | 248,665 | -0.00(-0.01%) |
Feb 24, 2015 | 34.86 | 34.86 | 34.28 | 34.66 | 361,675 | -0.10(-0.27%) |
Feb 23, 2015 | 34.30 | 35.10 | 34.28 | 34.75 | 526,204 | +0.43(+1.25%) |
Feb 20, 2015 | 33.15 | 34.35 | 32.95 | 34.32 | 541,917 | +1.07(+3.21%) |
Feb 19, 2015 | 33.01 | 33.43 | 32.89 | 33.26 | 339,916 | +0.10(+0.29%) |
Feb 18, 2015 | 33.02 | 33.16 | 32.51 | 33.16 | 439,681 | +0.17(+0.51%) |
Feb 17, 2015 | 32.28 | 33.01 | 32.28 | 32.99 | 548,630 | +0.63(+1.96%) |
Feb 13, 2015 | 32.00 | 32.36 | 32.36 | 32.36 | 2,089,446 | +0.44(+1.37%) |
Feb 12, 2015 | 32.03 | 32.11 | 31.17 | 31.92 | 515,333 | +0.33(+1.06%) |
Feb 11, 2015 | 31.47 | 32.10 | 31.12 | 31.59 | 590,851 | +0.13(+0.40%) |
Feb 10, 2015 | 30.82 | 31.58 | 30.60 | 31.46 | 595,349 | +1.39(+4.64%) |
Feb 09, 2015 | 30.57 | 30.91 | 29.80 | 30.07 | 632,968 | -1.05(-3.38%) |
Feb 06, 2015 | 32.21 | 32.32 | 30.87 | 31.12 | 541,128 | -0.85(-2.66%) |
Feb 05, 2015 | 30.98 | 32.03 | 30.98 | 31.97 | 780,181 | +1.52(+4.99%) |
Feb 04, 2015 | 30.55 | 30.93 | 29.92 | 30.45 | 495,966 | -1.17(-3.70%) |
Feb 03, 2015 | 31.60 | 31.66 | 30.23 | 31.62 | 556,803 | +0.61(+1.95%) |