Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 19.15 | 19.49 | 18.73 | 18.85 | 745,416 | +0.00(+0.00%) |
Feb 26, 2016 | 18.32 | 19.23 | 18.29 | 18.85 | 790,295 | +0.74(+4.09%) |
Feb 25, 2016 | 18.20 | 18.64 | 17.62 | 18.11 | 608,421 | -0.17(-0.93%) |
Feb 24, 2016 | 17.59 | 18.32 | 16.92 | 18.28 | 561,629 | +0.38(+2.12%) |
Feb 23, 2016 | 18.98 | 18.98 | 17.72 | 17.90 | 607,873 | -0.59(-3.19%) |
Feb 22, 2016 | 17.84 | 19.02 | 17.76 | 18.49 | 980,696 | +0.89(+5.06%) |
Feb 19, 2016 | 17.39 | 17.91 | 16.94 | 17.60 | 880,604 | +0.04(+0.23%) |
Feb 18, 2016 | 17.18 | 17.65 | 16.75 | 17.56 | 842,023 | +0.45(+2.63%) |
Feb 17, 2016 | 16.83 | 17.70 | 16.72 | 17.11 | 741,253 | +0.45(+2.70%) |
Feb 16, 2016 | 15.91 | 16.77 | 15.47 | 16.66 | 814,797 | +1.05(+6.73%) |
Feb 12, 2016 | 15.75 | 15.61 | 15.61 | 15.61 | 892,100 | +0.10(+0.64%) |
Feb 11, 2016 | 15.90 | 16.24 | 15.46 | 15.51 | 1,506,666 | +0.00(+0.00%) |
Feb 10, 2016 | 16.00 | 16.29 | 15.38 | 15.51 | 894,966 | -0.43(-2.70%) |
Feb 09, 2016 | 15.77 | 16.38 | 15.35 | 15.94 | 838,211 | -0.15(-0.93%) |
Feb 08, 2016 | 16.65 | 16.80 | 15.50 | 16.09 | 1,070,226 | -0.75(-4.45%) |
Feb 05, 2016 | 16.85 | 17.37 | 16.36 | 16.84 | 919,439 | -0.15(-0.88%) |
Feb 04, 2016 | 16.42 | 17.68 | 16.40 | 16.99 | 1,565,297 | +0.56(+3.41%) |
Feb 03, 2016 | 15.86 | 16.52 | 15.71 | 16.43 | 937,243 | +0.77(+4.92%) |
Feb 02, 2016 | 16.10 | 16.18 | 15.63 | 15.66 | 751,378 | -0.50(-3.09%) |
Feb 01, 2016 | 16.20 | 16.52 | 15.41 | 16.16 | 1,790,022 | -0.14(-0.86%) |
Jan 29, 2016 | 15.38 | 16.43 | 15.37 | 16.30 | 1,200,979 | +1.06(+6.96%) |
Jan 28, 2016 | 16.23 | 16.74 | 15.21 | 15.24 | 1,275,002 | -0.88(-5.46%) |
Jan 27, 2016 | 16.08 | 16.97 | 15.67 | 16.12 | 1,431,245 | -0.01(-0.06%) |
Jan 26, 2016 | 16.28 | 16.46 | 14.88 | 16.13 | 3,328,192 | -0.68(-4.05%) |
Jan 25, 2016 | 17.85 | 17.85 | 16.50 | 16.81 | 2,042,414 | -1.04(-5.83%) |
Jan 22, 2016 | 18.51 | 18.93 | 17.56 | 17.85 | 1,191,894 | -0.22(-1.22%) |
Jan 21, 2016 | 17.29 | 18.88 | 17.00 | 18.07 | 2,331,923 | +0.86(+5.00%) |
Jan 20, 2016 | 17.23 | 17.62 | 16.26 | 17.21 | 1,559,324 | -0.38(-2.16%) |
Jan 19, 2016 | 18.95 | 18.96 | 17.36 | 17.59 | 943,723 | -1.08(-5.78%) |
Jan 15, 2016 | 18.61 | 18.67 | 18.67 | 18.67 | 1,004,800 | -0.45(-2.35%) |
Jan 14, 2016 | 19.64 | 20.00 | 18.88 | 19.12 | 1,496,990 | -0.40(-2.05%) |
Jan 13, 2016 | 20.50 | 21.18 | 19.30 | 19.52 | 1,506,272 | -1.05(-5.10%) |
Jan 12, 2016 | 21.31 | 21.76 | 20.03 | 20.57 | 859,382 | -0.43(-2.05%) |
Jan 11, 2016 | 22.19 | 22.44 | 20.74 | 21.00 | 1,175,057 | -0.77(-3.54%) |
Jan 08, 2016 | 22.71 | 23.48 | 21.50 | 21.77 | 1,277,504 | -0.67(-2.99%) |
Jan 07, 2016 | 23.20 | 23.48 | 22.00 | 22.44 | 1,107,411 | -1.17(-4.96%) |
Jan 06, 2016 | 24.38 | 24.56 | 23.51 | 23.61 | 911,127 | -0.95(-3.87%) |
Jan 05, 2016 | 24.82 | 24.86 | 23.80 | 24.56 | 768,631 | +0.01(+0.04%) |
Jan 04, 2016 | 23.25 | 24.91 | 23.08 | 24.55 | 1,388,028 | +1.07(+4.56%) |
Dec 31, 2015 | 23.88 | 23.48 | 23.48 | 23.48 | 1,130,800 | -0.50(-2.09%) |
Dec 30, 2015 | 24.48 | 25.13 | 23.80 | 23.98 | 930,919 | -0.83(-3.35%) |
Dec 29, 2015 | 25.15 | 25.57 | 24.25 | 24.81 | 932,768 | -0.37(-1.47%) |
Dec 28, 2015 | 26.70 | 26.86 | 24.99 | 25.18 | 925,836 | -1.61(-6.01%) |
Dec 24, 2015 | 26.75 | 26.79 | 26.79 | 26.79 | 445,600 | +0.01(+0.04%) |
Dec 23, 2015 | 25.59 | 26.99 | 25.58 | 26.78 | 684,268 | +1.26(+4.94%) |
Dec 22, 2015 | 24.92 | 25.66 | 24.52 | 25.52 | 675,096 | +0.53(+2.12%) |
Dec 21, 2015 | 25.82 | 26.09 | 24.50 | 24.99 | 916,467 | -0.83(-3.21%) |
Dec 18, 2015 | 25.79 | 26.21 | 25.42 | 25.82 | 1,074,963 | -0.03(-0.12%) |
Dec 17, 2015 | 24.96 | 26.29 | 24.95 | 25.85 | 1,845,769 | +0.97(+3.90%) |
Dec 16, 2015 | 24.65 | 25.59 | 23.81 | 24.88 | 1,143,655 | +0.27(+1.10%) |
Dec 15, 2015 | 23.78 | 24.88 | 23.55 | 24.61 | 893,256 | +1.09(+4.63%) |
Dec 14, 2015 | 23.62 | 24.31 | 23.08 | 23.52 | 1,003,760 | -0.74(-3.05%) |
Dec 11, 2015 | 25.16 | 25.34 | 23.92 | 24.26 | 1,268,781 | -1.32(-5.16%) |
Dec 10, 2015 | 24.86 | 25.97 | 24.64 | 25.58 | 736,445 | +0.67(+2.69%) |
Dec 09, 2015 | 24.56 | 25.58 | 24.52 | 24.91 | 892,470 | +0.16(+0.65%) |
Dec 08, 2015 | 24.23 | 25.10 | 23.94 | 24.75 | 685,800 | +0.22(+0.90%) |
Dec 07, 2015 | 25.00 | 25.00 | 23.81 | 24.53 | 781,107 | -0.56(-2.23%) |
Dec 04, 2015 | 25.18 | 25.53 | 24.75 | 25.09 | 914,572 | -0.03(-0.12%) |
Dec 03, 2015 | 25.18 | 25.86 | 24.81 | 25.12 | 969,265 | +0.13(+0.52%) |
Dec 02, 2015 | 24.57 | 25.19 | 24.57 | 24.99 | 662,324 | +0.32(+1.30%) |
Dec 01, 2015 | 24.70 | 25.38 | 24.34 | 24.67 | 928,636 | -0.33(-1.32%) |
Nov 30, 2015 | 24.41 | 25.41 | 24.26 | 25.00 | 1,175,628 | +0.62(+2.54%) |
Nov 27, 2015 | 25.18 | 25.20 | 24.23 | 24.38 | 443,088 | -0.80(-3.18%) |
Nov 25, 2015 | 23.66 | 25.18 | 25.18 | 25.18 | 1,038,900 | +1.43(+6.02%) |
Nov 24, 2015 | 23.84 | 24.10 | 23.27 | 23.75 | 927,537 | -0.03(-0.13%) |
Nov 23, 2015 | 22.97 | 24.40 | 22.78 | 23.78 | 1,154,912 | +0.70(+3.03%) |
Nov 20, 2015 | 23.31 | 23.58 | 23.02 | 23.08 | 612,365 | -0.05(-0.22%) |
Nov 19, 2015 | 23.54 | 23.75 | 22.91 | 23.13 | 636,016 | -0.28(-1.20%) |
Nov 18, 2015 | 22.87 | 24.04 | 22.85 | 23.41 | 1,101,900 | +0.83(+3.68%) |
Nov 17, 2015 | 23.00 | 23.19 | 22.15 | 22.58 | 987,983 | -0.41(-1.78%) |
Nov 16, 2015 | 22.24 | 23.10 | 22.24 | 22.99 | 747,658 | +0.13(+0.57%) |
Nov 13, 2015 | 23.14 | 23.23 | 22.40 | 22.86 | 1,117,868 | -0.51(-2.18%) |
Nov 12, 2015 | 23.43 | 23.98 | 23.00 | 23.37 | 1,049,421 | -0.60(-2.50%) |
Nov 11, 2015 | 25.25 | 25.28 | 23.73 | 23.97 | 1,499,078 | -1.32(-5.22%) |
Nov 10, 2015 | 26.34 | 26.55 | 24.93 | 25.29 | 1,190,900 | -1.44(-5.39%) |
Nov 09, 2015 | 27.01 | 27.54 | 26.31 | 26.73 | 772,565 | -0.86(-3.12%) |
Nov 06, 2015 | 27.14 | 27.85 | 25.73 | 27.59 | 1,114,096 | +0.26(+0.95%) |
Nov 05, 2015 | 28.50 | 28.66 | 26.55 | 27.33 | 1,719,140 | -1.34(-4.67%) |
Nov 04, 2015 | 26.01 | 29.85 | 25.36 | 28.67 | 4,013,720 | +1.45(+5.33%) |
Nov 03, 2015 | 26.73 | 28.64 | 26.70 | 27.22 | 1,574,341 | +0.39(+1.45%) |
Nov 02, 2015 | 25.64 | 27.17 | 25.49 | 26.83 | 816,356 | +1.33(+5.22%) |
Oct 30, 2015 | 26.05 | 26.35 | 25.50 | 25.50 | 1,019,405 | -0.63(-2.41%) |
Oct 29, 2015 | 26.35 | 26.87 | 26.11 | 26.13 | 720,101 | -0.56(-2.10%) |
Oct 28, 2015 | 25.64 | 26.73 | 25.60 | 26.69 | 1,412,610 | +1.05(+4.10%) |
Oct 27, 2015 | 26.01 | 26.26 | 25.21 | 25.64 | 1,084,769 | -0.77(-2.92%) |
Oct 26, 2015 | 27.37 | 27.79 | 26.22 | 26.41 | 1,575,934 | -1.26(-4.55%) |
Oct 23, 2015 | 25.17 | 27.79 | 24.80 | 27.67 | 4,032,638 | -3.20(-10.37%) |
Oct 22, 2015 | 29.62 | 31.35 | 29.49 | 30.87 | 1,281,729 | +1.55(+5.29%) |
Oct 21, 2015 | 30.34 | 30.56 | 29.25 | 29.32 | 612,208 | -1.17(-3.84%) |
Oct 20, 2015 | 29.32 | 31.25 | 29.32 | 30.49 | 803,360 | +0.79(+2.66%) |
Oct 19, 2015 | 30.60 | 30.96 | 29.54 | 29.70 | 710,103 | -1.24(-4.01%) |
Oct 16, 2015 | 31.25 | 31.25 | 29.88 | 30.94 | 804,499 | -0.06(-0.19%) |
Oct 15, 2015 | 30.89 | 31.03 | 30.10 | 31.00 | 680,141 | +0.29(+0.94%) |
Oct 14, 2015 | 31.00 | 31.60 | 30.34 | 30.71 | 731,859 | -0.28(-0.90%) |
Oct 13, 2015 | 30.80 | 31.74 | 30.24 | 30.99 | 881,761 | +0.17(+0.55%) |
Oct 12, 2015 | 32.33 | 32.52 | 30.16 | 30.82 | 648,884 | -1.08(-3.39%) |
Oct 09, 2015 | 32.16 | 32.35 | 31.31 | 31.90 | 820,219 | +0.01(+0.03%) |
Oct 08, 2015 | 30.67 | 31.98 | 30.34 | 31.89 | 1,359,538 | +1.63(+5.39%) |
Oct 07, 2015 | 30.08 | 30.90 | 28.98 | 30.26 | 1,314,807 | +0.60(+2.02%) |
Oct 06, 2015 | 27.92 | 29.84 | 27.66 | 29.66 | 1,293,327 | +1.31(+4.62%) |
Oct 05, 2015 | 26.77 | 28.97 | 26.77 | 28.35 | 1,325,307 | +1.75(+6.58%) |
Oct 02, 2015 | 25.09 | 26.61 | 24.82 | 26.60 | 881,282 | +1.00(+3.91%) |
Oct 01, 2015 | 26.57 | 26.81 | 25.05 | 25.60 | 1,047,500 | -0.89(-3.36%) |
Sep 30, 2015 | 26.60 | 27.37 | 26.00 | 26.49 | 1,743,193 | +0.32(+1.22%) |
Sep 29, 2015 | 28.96 | 29.09 | 26.03 | 26.17 | 1,534,380 | -2.67(-9.26%) |
Sep 28, 2015 | 28.76 | 29.75 | 28.50 | 28.84 | 1,436,095 | +0.00(+0.00%) |
Sep 25, 2015 | 30.30 | 30.32 | 28.50 | 28.84 | 1,002,536 | -0.89(-2.99%) |
Sep 24, 2015 | 29.00 | 30.29 | 28.75 | 29.73 | 1,142,692 | +0.57(+1.95%) |
Sep 23, 2015 | 30.71 | 31.16 | 28.80 | 29.16 | 1,159,866 | -1.46(-4.77%) |
Sep 22, 2015 | 28.68 | 30.88 | 28.32 | 30.62 | 1,753,521 | +1.79(+6.21%) |
Sep 21, 2015 | 28.98 | 29.55 | 28.71 | 28.83 | 712,892 | -0.01(-0.03%) |
Sep 18, 2015 | 29.49 | 29.58 | 28.55 | 28.84 | 860,424 | -1.05(-3.51%) |
Sep 17, 2015 | 29.64 | 30.75 | 29.32 | 29.89 | 840,805 | +0.17(+0.57%) |
Sep 16, 2015 | 29.89 | 30.62 | 29.64 | 29.72 | 799,231 | -0.04(-0.13%) |
Sep 15, 2015 | 30.38 | 30.82 | 29.22 | 29.76 | 779,838 | -0.42(-1.39%) |
Sep 14, 2015 | 28.96 | 30.33 | 28.47 | 30.18 | 938,970 | +1.23(+4.25%) |
Sep 11, 2015 | 28.89 | 29.20 | 28.22 | 28.95 | 510,660 | +0.04(+0.14%) |
Sep 10, 2015 | 28.85 | 29.86 | 28.65 | 28.91 | 765,480 | +0.13(+0.45%) |
Sep 09, 2015 | 29.82 | 30.15 | 28.74 | 28.78 | 1,088,619 | -0.79(-2.67%) |
Sep 08, 2015 | 28.83 | 29.95 | 28.41 | 29.57 | 748,054 | +1.18(+4.16%) |
Sep 04, 2015 | 28.60 | 28.39 | 28.39 | 28.39 | 513,200 | -0.53(-1.83%) |
Sep 03, 2015 | 29.39 | 29.95 | 28.44 | 28.92 | 686,101 | -0.53(-1.80%) |
Sep 02, 2015 | 29.18 | 29.48 | 27.91 | 29.45 | 753,113 | +0.55(+1.90%) |
Sep 01, 2015 | 30.05 | 30.98 | 28.66 | 28.90 | 1,085,614 | -1.76(-5.74%) |
Aug 31, 2015 | 29.96 | 31.12 | 29.55 | 30.66 | 798,502 | +0.64(+2.13%) |
Aug 28, 2015 | 29.19 | 30.60 | 29.19 | 30.02 | 940,589 | +0.81(+2.77%) |
Aug 27, 2015 | 27.92 | 29.30 | 27.67 | 29.21 | 1,049,188 | +1.55(+5.62%) |
Aug 26, 2015 | 27.41 | 27.77 | 27.07 | 27.66 | 940,512 | +0.82(+3.04%) |
Aug 25, 2015 | 28.93 | 29.07 | 26.75 | 26.84 | 1,400,543 | -1.05(-3.76%) |
Aug 24, 2015 | 26.00 | 29.71 | 26.00 | 27.89 | 1,947,150 | -0.38(-1.34%) |
Aug 21, 2015 | 26.66 | 28.86 | 26.54 | 28.27 | 2,090,217 | +1.15(+4.24%) |
Aug 20, 2015 | 28.05 | 28.23 | 27.01 | 27.12 | 1,031,935 | -1.23(-4.34%) |
Aug 19, 2015 | 29.53 | 29.65 | 28.12 | 28.35 | 967,082 | -1.41(-4.74%) |
Aug 18, 2015 | 30.83 | 30.83 | 29.44 | 29.76 | 1,071,062 | -0.93(-3.03%) |
Aug 17, 2015 | 31.49 | 31.65 | 30.60 | 30.69 | 861,827 | -0.72(-2.29%) |
Aug 14, 2015 | 31.20 | 32.36 | 31.10 | 31.41 | 869,019 | +0.11(+0.35%) |
Aug 13, 2015 | 31.68 | 32.00 | 30.98 | 31.30 | 629,548 | -0.41(-1.29%) |
Aug 12, 2015 | 30.75 | 31.72 | 30.21 | 31.71 | 1,368,980 | +0.37(+1.18%) |
Aug 11, 2015 | 32.03 | 33.13 | 30.86 | 31.34 | 1,406,382 | -1.28(-3.92%) |
Aug 10, 2015 | 29.75 | 32.93 | 29.75 | 32.62 | 2,264,170 | +2.87(+9.65%) |
Aug 07, 2015 | 30.40 | 31.68 | 29.66 | 29.75 | 1,434,087 | -0.86(-2.81%) |
Aug 06, 2015 | 28.70 | 30.85 | 28.61 | 30.61 | 3,336,593 | +2.61(+9.32%) |
Aug 05, 2015 | 28.37 | 28.87 | 27.97 | 28.00 | 1,927,082 | -0.40(-1.41%) |
Aug 04, 2015 | 29.97 | 29.97 | 27.66 | 28.40 | 2,952,053 | -0.55(-1.90%) |
Aug 03, 2015 | 30.41 | 30.41 | 28.06 | 28.95 | 3,760,055 | -1.78(-5.79%) |
Jul 31, 2015 | 31.38 | 32.91 | 30.42 | 30.73 | 4,097,683 | -1.94(-5.94%) |
Jul 30, 2015 | 30.50 | 33.65 | 30.25 | 32.67 | 6,475,840 | -3.82(-10.47%) |
Jul 29, 2015 | 37.44 | 37.54 | 36.14 | 36.49 | 3,157,848 | -1.24(-3.29%) |
Jul 28, 2015 | 36.14 | 37.82 | 34.42 | 37.73 | 2,709,476 | +1.62(+4.49%) |
Jul 27, 2015 | 35.40 | 36.20 | 34.62 | 36.11 | 1,827,963 | +1.64(+4.76%) |
Jul 24, 2015 | 33.75 | 34.99 | 33.50 | 34.47 | 1,341,141 | +0.84(+2.50%) |
Jul 23, 2015 | 32.79 | 33.71 | 32.79 | 33.63 | 1,016,705 | +0.76(+2.31%) |
Jul 22, 2015 | 33.11 | 33.50 | 32.37 | 32.87 | 988,653 | -0.66(-1.97%) |
Jul 21, 2015 | 31.17 | 33.59 | 30.95 | 33.53 | 1,371,317 | +2.09(+6.65%) |
Jul 20, 2015 | 33.55 | 33.55 | 31.06 | 31.44 | 1,545,395 | -2.15(-6.40%) |
Jul 17, 2015 | 34.13 | 34.18 | 33.53 | 33.59 | 1,013,362 | -0.61(-1.78%) |
Jul 16, 2015 | 33.94 | 34.47 | 33.76 | 34.20 | 1,271,285 | +0.44(+1.30%) |
Jul 15, 2015 | 34.51 | 34.58 | 33.42 | 33.76 | 1,301,524 | -0.87(-2.51%) |
Jul 14, 2015 | 33.87 | 34.75 | 33.17 | 34.63 | 1,042,344 | +0.83(+2.46%) |
Jul 13, 2015 | 33.42 | 34.49 | 32.90 | 33.80 | 1,000,025 | +0.74(+2.24%) |
Jul 10, 2015 | 32.50 | 33.61 | 32.48 | 33.06 | 1,074,220 | +0.99(+3.09%) |
Jul 09, 2015 | 34.18 | 34.34 | 31.88 | 32.07 | 1,694,288 | -1.96(-5.76%) |
Jul 08, 2015 | 34.15 | 34.77 | 33.80 | 34.03 | 876,329 | -0.46(-1.33%) |
Jul 07, 2015 | 34.02 | 34.53 | 32.11 | 34.49 | 1,359,071 | +0.45(+1.32%) |
Jul 06, 2015 | 34.14 | 34.44 | 33.71 | 34.04 | 886,109 | -0.52(-1.50%) |
Jul 02, 2015 | 34.41 | 34.56 | 34.56 | 34.56 | 725,200 | +0.23(+0.67%) |
Jul 01, 2015 | 35.11 | 35.63 | 34.10 | 34.33 | 1,123,602 | -0.60(-1.72%) |
Jun 30, 2015 | 36.00 | 36.63 | 34.88 | 34.93 | 1,153,676 | -0.87(-2.43%) |
Jun 29, 2015 | 36.02 | 36.85 | 35.30 | 35.80 | 1,549,771 | -0.86(-2.35%) |
Jun 26, 2015 | 37.38 | 37.50 | 36.19 | 36.66 | 6,017,618 | -0.88(-2.34%) |
Jun 25, 2015 | 38.06 | 38.06 | 37.15 | 37.54 | 940,781 | -0.20(-0.53%) |
Jun 24, 2015 | 38.69 | 38.89 | 37.35 | 37.74 | 1,196,744 | -1.19(-3.06%) |
Jun 23, 2015 | 37.95 | 39.45 | 37.84 | 38.93 | 1,457,757 | +0.95(+2.50%) |
Jun 22, 2015 | 37.12 | 38.38 | 37.00 | 37.98 | 1,145,554 | +1.00(+2.70%) |
Jun 19, 2015 | 37.30 | 37.54 | 36.70 | 36.98 | 1,111,269 | -0.43(-1.15%) |
Jun 18, 2015 | 37.01 | 37.64 | 36.90 | 37.41 | 1,023,174 | +0.40(+1.08%) |
Jun 17, 2015 | 36.04 | 37.38 | 36.01 | 37.01 | 1,340,031 | +1.11(+3.09%) |
Jun 16, 2015 | 35.31 | 35.91 | 35.14 | 35.90 | 761,421 | +0.53(+1.50%) |
Jun 15, 2015 | 35.00 | 35.60 | 34.52 | 35.37 | 1,056,488 | +0.04(+0.11%) |
Jun 12, 2015 | 36.19 | 36.40 | 34.99 | 35.33 | 1,690,256 | -0.89(-2.46%) |
Jun 11, 2015 | 37.25 | 37.35 | 36.07 | 36.22 | 1,196,821 | -0.85(-2.29%) |
Jun 10, 2015 | 37.20 | 38.44 | 37.00 | 37.07 | 1,155,060 | +0.02(+0.04%) |
Jun 09, 2015 | 37.31 | 37.80 | 36.74 | 37.05 | 958,658 | -0.01(-0.01%) |
Jun 08, 2015 | 38.06 | 38.08 | 36.92 | 37.06 | 1,607,699 | -0.93(-2.45%) |
Jun 05, 2015 | 35.48 | 38.02 | 35.30 | 37.99 | 1,888,013 | +2.34(+6.56%) |
Jun 04, 2015 | 35.62 | 36.40 | 35.37 | 35.65 | 1,197,433 | -0.17(-0.47%) |
Jun 03, 2015 | 35.42 | 36.22 | 35.41 | 35.82 | 693,639 | +0.45(+1.27%) |
Jun 02, 2015 | 35.15 | 35.99 | 35.10 | 35.37 | 1,061,905 | +0.05(+0.14%) |
Jun 01, 2015 | 35.63 | 35.97 | 34.83 | 35.32 | 1,147,949 | -0.24(-0.67%) |
May 29, 2015 | 36.49 | 36.64 | 35.52 | 35.56 | 971,077 | -0.86(-2.36%) |
May 28, 2015 | 35.96 | 36.72 | 35.33 | 36.42 | 1,096,281 | +0.59(+1.65%) |
May 27, 2015 | 35.87 | 36.56 | 35.36 | 35.83 | 1,080,046 | +0.03(+0.08%) |
May 26, 2015 | 36.19 | 36.73 | 35.53 | 35.80 | 826,615 | -0.45(-1.24%) |
May 22, 2015 | 37.35 | 36.25 | 36.25 | 36.25 | 1,148,900 | -1.06(-2.84%) |
May 21, 2015 | 36.33 | 38.10 | 36.00 | 37.31 | 1,966,948 | +2.34(+6.69%) |
May 20, 2015 | 35.69 | 36.05 | 34.93 | 34.97 | 930,753 | -0.71(-1.99%) |
May 19, 2015 | 35.50 | 36.69 | 35.38 | 35.68 | 2,251,483 | +0.42(+1.19%) |
May 18, 2015 | 34.72 | 35.32 | 34.08 | 35.26 | 1,300,482 | +0.48(+1.38%) |
May 15, 2015 | 34.71 | 34.84 | 33.85 | 34.78 | 1,478,067 | +0.12(+0.35%) |
May 14, 2015 | 35.19 | 35.54 | 34.52 | 34.66 | 1,127,467 | -0.41(-1.17%) |
May 13, 2015 | 35.14 | 35.45 | 34.82 | 35.07 | 1,155,820 | +0.19(+0.54%) |
May 12, 2015 | 35.91 | 35.97 | 34.66 | 34.88 | 1,997,615 | -0.66(-1.86%) |
May 11, 2015 | 36.39 | 36.59 | 35.40 | 35.54 | 2,179,196 | +0.21(+0.59%) |
May 08, 2015 | 35.30 | 35.60 | 34.77 | 35.33 | 2,388,082 | +0.36(+1.03%) |
May 07, 2015 | 36.18 | 36.55 | 34.83 | 34.97 | 3,068,126 | -1.32(-3.64%) |
May 06, 2015 | 37.07 | 37.25 | 36.02 | 36.29 | 1,429,930 | -0.66(-1.79%) |
May 05, 2015 | 38.00 | 38.15 | 36.80 | 36.95 | 1,314,706 | -0.76(-2.02%) |
May 04, 2015 | 36.90 | 38.30 | 36.89 | 37.71 | 1,805,605 | +1.00(+2.72%) |
May 01, 2015 | 37.87 | 37.89 | 36.66 | 36.71 | 2,288,751 | -0.74(-1.98%) |
Apr 30, 2015 | 39.75 | 40.73 | 36.78 | 37.45 | 5,857,400 | -2.48(-6.21%) |
Apr 29, 2015 | 41.21 | 43.20 | 39.75 | 39.93 | 11,409,102 | -11.37(-22.16%) |
Apr 28, 2015 | 49.02 | 51.66 | 48.39 | 51.30 | 1,830,652 | +2.07(+4.20%) |
Apr 27, 2015 | 50.42 | 51.20 | 49.12 | 49.23 | 1,848,113 | -2.05(-3.99%) |
Apr 24, 2015 | 52.25 | 53.57 | 50.70 | 51.27 | 2,305,452 | -3.30(-6.04%) |
Apr 23, 2015 | 53.81 | 54.72 | 53.43 | 54.57 | 1,018,345 | +0.97(+1.81%) |
Apr 22, 2015 | 53.66 | 54.07 | 52.59 | 53.60 | 770,572 | +0.17(+0.32%) |
Apr 21, 2015 | 56.36 | 56.85 | 53.06 | 53.43 | 1,805,039 | -2.94(-5.22%) |
Apr 20, 2015 | 55.74 | 56.83 | 55.40 | 56.37 | 847,360 | +0.78(+1.40%) |
Apr 17, 2015 | 57.50 | 57.57 | 54.67 | 55.59 | 1,330,391 | -2.41(-4.16%) |
Apr 16, 2015 | 61.40 | 62.58 | 57.93 | 58.00 | 1,489,339 | -3.43(-5.58%) |
Apr 15, 2015 | 58.03 | 61.79 | 57.81 | 61.43 | 1,692,428 | +3.37(+5.80%) |
Apr 14, 2015 | 56.60 | 58.30 | 55.82 | 58.06 | 764,831 | +1.10(+1.93%) |
Apr 13, 2015 | 57.00 | 57.80 | 56.91 | 56.96 | 603,773 | -0.10(-0.18%) |
Apr 10, 2015 | 56.86 | 57.37 | 56.21 | 57.06 | 594,151 | +0.28(+0.49%) |
Apr 09, 2015 | 56.47 | 57.17 | 55.80 | 56.78 | 645,989 | +0.13(+0.24%) |
Apr 08, 2015 | 54.45 | 56.95 | 54.45 | 56.65 | 697,600 | +2.02(+3.69%) |
Apr 07, 2015 | 53.38 | 55.77 | 53.38 | 54.63 | 860,170 | +1.25(+2.34%) |
Apr 06, 2015 | 52.34 | 53.89 | 51.86 | 53.38 | 1,407,183 | +0.49(+0.93%) |
Apr 02, 2015 | 53.23 | 52.89 | 52.89 | 52.89 | 1,099,100 | -0.31(-0.58%) |
Apr 01, 2015 | 52.43 | 53.77 | 52.18 | 53.20 | 1,310,889 | +0.42(+0.80%) |
Mar 31, 2015 | 53.20 | 53.35 | 51.50 | 52.78 | 1,747,338 | -0.88(-1.64%) |
Mar 30, 2015 | 54.72 | 54.90 | 52.84 | 53.66 | 1,491,455 | -1.06(-1.94%) |
Mar 27, 2015 | 57.25 | 57.41 | 54.39 | 54.72 | 1,578,563 | -2.66(-4.64%) |
Mar 26, 2015 | 58.04 | 58.40 | 56.90 | 57.38 | 701,707 | -0.86(-1.48%) |
Mar 25, 2015 | 59.58 | 60.10 | 58.03 | 58.24 | 965,725 | -1.63(-2.72%) |
Mar 24, 2015 | 59.33 | 60.41 | 59.07 | 59.87 | 557,937 | +0.54(+0.91%) |
Mar 23, 2015 | 58.49 | 59.91 | 58.00 | 59.33 | 535,958 | +0.44(+0.75%) |
Mar 20, 2015 | 58.61 | 59.01 | 57.92 | 58.89 | 637,732 | +0.51(+0.86%) |
Mar 19, 2015 | 59.07 | 59.15 | 57.73 | 58.38 | 581,688 | -0.87(-1.46%) |
Mar 18, 2015 | 57.17 | 60.91 | 56.69 | 59.25 | 1,474,051 | +1.64(+2.85%) |
Mar 17, 2015 | 57.44 | 58.20 | 57.37 | 57.61 | 643,568 | -0.34(-0.59%) |
Mar 16, 2015 | 57.77 | 58.11 | 56.55 | 57.95 | 776,228 | +0.16(+0.28%) |
Mar 13, 2015 | 58.86 | 59.39 | 57.64 | 57.79 | 882,014 | -1.62(-2.73%) |
Mar 12, 2015 | 60.70 | 60.85 | 58.30 | 59.41 | 1,191,665 | -1.68(-2.75%) |
Mar 11, 2015 | 59.54 | 61.82 | 58.90 | 61.09 | 839,132 | +0.97(+1.61%) |
Mar 10, 2015 | 60.61 | 61.35 | 59.65 | 60.12 | 672,709 | -1.29(-2.09%) |
Mar 09, 2015 | 62.01 | 63.31 | 60.45 | 61.41 | 700,278 | -0.94(-1.50%) |
Mar 06, 2015 | 63.92 | 64.19 | 61.96 | 62.34 | 854,039 | -1.97(-3.06%) |
Mar 05, 2015 | 62.15 | 64.96 | 61.80 | 64.31 | 1,115,641 | +2.44(+3.94%) |
Mar 04, 2015 | 61.46 | 62.09 | 59.58 | 61.87 | 1,348,650 | +0.10(+0.17%) |
Mar 03, 2015 | 62.59 | 63.39 | 61.75 | 61.77 | 945,112 | -1.13(-1.80%) |