Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 48.43 | 47.62 | 47.62 | 47.62 | 761,000 | -1.31(-2.68%) |
Dec 30, 2015 | 48.97 | 50.00 | 48.14 | 48.93 | 485,288 | -0.52(-1.05%) |
Dec 29, 2015 | 49.01 | 49.94 | 48.79 | 49.45 | 494,530 | +0.68(+1.39%) |
Dec 28, 2015 | 48.29 | 49.70 | 47.03 | 48.77 | 484,486 | +0.85(+1.77%) |
Dec 24, 2015 | 49.12 | 47.92 | 47.92 | 47.92 | 231,800 | -1.65(-3.33%) |
Dec 23, 2015 | 49.43 | 49.93 | 48.99 | 49.57 | 628,527 | +1.12(+2.31%) |
Dec 22, 2015 | 47.83 | 49.08 | 46.48 | 48.45 | 524,342 | +0.47(+0.98%) |
Dec 21, 2015 | 47.80 | 49.63 | 47.15 | 47.98 | 1,001,509 | -0.40(-0.83%) |
Dec 18, 2015 | 46.90 | 49.73 | 46.22 | 48.38 | 1,485,923 | +1.51(+3.22%) |
Dec 17, 2015 | 47.07 | 47.63 | 45.74 | 46.87 | 477,882 | -0.25(-0.53%) |
Dec 16, 2015 | 44.49 | 47.40 | 44.29 | 47.12 | 1,069,096 | +1.17(+2.55%) |
Dec 15, 2015 | 46.42 | 47.83 | 45.51 | 45.95 | 757,575 | -0.30(-0.65%) |
Dec 14, 2015 | 44.49 | 46.28 | 44.28 | 46.25 | 723,655 | +1.52(+3.40%) |
Dec 11, 2015 | 46.46 | 46.70 | 44.57 | 44.73 | 465,431 | -2.47(-5.23%) |
Dec 10, 2015 | 44.52 | 47.73 | 44.52 | 47.20 | 689,080 | +2.00(+4.42%) |
Dec 09, 2015 | 45.48 | 48.63 | 44.97 | 45.20 | 1,335,612 | -0.69(-1.50%) |
Dec 08, 2015 | 43.95 | 46.28 | 43.20 | 45.89 | 757,702 | +1.14(+2.55%) |
Dec 07, 2015 | 41.93 | 45.87 | 41.53 | 44.75 | 1,531,936 | +2.27(+5.34%) |
Dec 04, 2015 | 40.98 | 42.95 | 40.58 | 42.48 | 544,027 | +1.45(+3.53%) |
Dec 03, 2015 | 41.33 | 43.22 | 40.52 | 41.03 | 936,600 | -0.80(-1.91%) |
Dec 02, 2015 | 40.00 | 43.94 | 39.65 | 41.83 | 3,160,383 | +3.90(+10.28%) |
Dec 01, 2015 | 37.44 | 38.06 | 36.34 | 37.93 | 1,409,059 | +0.02(+0.05%) |
Nov 30, 2015 | 38.14 | 38.95 | 37.86 | 37.91 | 1,359,080 | -0.25(-0.66%) |
Nov 27, 2015 | 38.10 | 38.72 | 37.54 | 38.16 | 393,564 | +0.11(+0.29%) |
Nov 25, 2015 | 38.25 | 38.05 | 38.05 | 38.05 | 348,800 | -0.07(-0.18%) |
Nov 24, 2015 | 39.10 | 39.21 | 37.72 | 38.12 | 836,267 | -1.57(-3.96%) |
Nov 23, 2015 | 37.80 | 40.13 | 37.04 | 39.69 | 1,301,002 | +2.41(+6.46%) |
Nov 20, 2015 | 36.23 | 37.40 | 36.07 | 37.28 | 936,692 | +1.77(+4.98%) |
Nov 19, 2015 | 35.30 | 36.99 | 34.46 | 35.51 | 828,042 | -0.27(-0.75%) |
Nov 18, 2015 | 35.71 | 36.07 | 34.15 | 35.78 | 1,434,779 | -0.02(-0.06%) |
Nov 17, 2015 | 37.45 | 37.72 | 35.55 | 35.80 | 1,997,546 | -1.48(-3.97%) |
Nov 16, 2015 | 36.11 | 38.75 | 35.33 | 37.28 | 1,358,008 | +0.76(+2.08%) |
Nov 13, 2015 | 38.82 | 39.38 | 36.20 | 36.52 | 1,668,470 | -2.39(-6.14%) |
Nov 12, 2015 | 41.50 | 41.73 | 38.52 | 38.91 | 1,831,091 | -2.66(-6.40%) |
Nov 11, 2015 | 41.96 | 42.77 | 40.47 | 41.57 | 3,138,015 | +2.14(+5.43%) |
Nov 10, 2015 | 46.00 | 47.17 | 38.60 | 39.43 | 7,938,954 | -6.41(-13.98%) |
Nov 09, 2015 | 44.43 | 46.39 | 43.54 | 45.84 | 2,596,943 | +1.72(+3.90%) |
Nov 06, 2015 | 43.12 | 45.10 | 41.79 | 44.12 | 1,154,767 | +0.79(+1.82%) |
Nov 05, 2015 | 44.71 | 44.82 | 43.25 | 43.33 | 784,897 | -1.18(-2.65%) |
Nov 04, 2015 | 44.93 | 46.10 | 43.91 | 44.51 | 724,088 | -0.63(-1.40%) |
Nov 03, 2015 | 43.49 | 46.95 | 43.30 | 45.14 | 1,215,274 | +1.54(+3.53%) |
Nov 02, 2015 | 41.32 | 44.30 | 40.09 | 43.60 | 887,011 | +1.33(+3.15%) |
Oct 30, 2015 | 42.55 | 42.80 | 41.72 | 42.27 | 607,503 | -0.67(-1.56%) |
Oct 29, 2015 | 44.00 | 45.60 | 42.22 | 42.94 | 1,157,982 | -0.19(-0.44%) |
Oct 28, 2015 | 41.65 | 43.45 | 41.21 | 43.13 | 540,658 | +1.48(+3.55%) |
Oct 27, 2015 | 40.76 | 41.79 | 40.11 | 41.65 | 697,294 | +0.86(+2.11%) |
Oct 26, 2015 | 41.00 | 41.50 | 40.05 | 40.79 | 539,843 | -0.48(-1.16%) |
Oct 23, 2015 | 44.65 | 44.65 | 41.04 | 41.27 | 737,193 | -2.79(-6.33%) |
Oct 22, 2015 | 44.97 | 45.34 | 42.84 | 44.06 | 778,432 | -0.90(-2.00%) |
Oct 21, 2015 | 45.63 | 45.93 | 43.98 | 44.96 | 935,428 | -0.42(-0.93%) |
Oct 20, 2015 | 44.94 | 46.12 | 42.00 | 45.38 | 1,604,749 | +0.47(+1.05%) |
Oct 19, 2015 | 42.25 | 45.00 | 41.67 | 44.91 | 1,218,106 | +2.43(+5.72%) |
Oct 16, 2015 | 41.02 | 44.16 | 41.02 | 42.48 | 1,238,622 | +1.69(+4.14%) |
Oct 15, 2015 | 39.50 | 40.98 | 39.10 | 40.79 | 596,998 | +1.22(+3.08%) |
Oct 14, 2015 | 39.30 | 40.60 | 37.53 | 39.57 | 756,964 | +0.78(+2.01%) |
Oct 13, 2015 | 37.57 | 39.90 | 37.57 | 38.79 | 479,345 | +0.38(+0.99%) |
Oct 12, 2015 | 39.36 | 39.51 | 37.78 | 38.41 | 709,184 | -0.66(-1.69%) |
Oct 09, 2015 | 39.92 | 39.96 | 38.90 | 39.07 | 606,403 | -0.38(-0.96%) |
Oct 08, 2015 | 37.91 | 39.92 | 37.41 | 39.45 | 616,457 | +1.19(+3.11%) |
Oct 07, 2015 | 38.77 | 39.31 | 37.85 | 38.26 | 853,411 | -1.09(-2.77%) |
Oct 06, 2015 | 38.52 | 40.72 | 38.22 | 39.35 | 1,321,776 | +1.25(+3.28%) |
Oct 05, 2015 | 35.99 | 39.75 | 35.82 | 38.10 | 1,200,627 | +1.92(+5.31%) |
Oct 02, 2015 | 34.76 | 36.41 | 34.12 | 36.18 | 422,174 | +0.33(+0.92%) |
Oct 01, 2015 | 34.59 | 36.04 | 32.56 | 35.85 | 1,993,204 | +0.79(+2.25%) |
Sep 30, 2015 | 34.31 | 35.31 | 34.08 | 35.06 | 440,269 | +0.89(+2.60%) |
Sep 29, 2015 | 36.33 | 36.43 | 33.68 | 34.17 | 585,355 | -2.15(-5.92%) |
Sep 28, 2015 | 35.97 | 36.61 | 34.41 | 36.32 | 651,551 | +0.32(+0.89%) |
Sep 25, 2015 | 35.60 | 36.94 | 35.04 | 36.00 | 833,871 | +0.83(+2.36%) |
Sep 24, 2015 | 35.32 | 36.00 | 34.57 | 35.17 | 764,345 | -0.48(-1.35%) |
Sep 23, 2015 | 34.16 | 36.04 | 33.90 | 35.65 | 682,583 | +1.12(+3.24%) |
Sep 22, 2015 | 33.40 | 35.25 | 33.05 | 34.53 | 1,054,799 | +0.54(+1.59%) |
Sep 21, 2015 | 33.78 | 34.22 | 32.89 | 33.99 | 675,894 | -0.15(-0.44%) |
Sep 18, 2015 | 33.17 | 34.34 | 32.64 | 34.14 | 1,412,800 | +0.34(+1.01%) |
Sep 17, 2015 | 33.53 | 34.83 | 33.27 | 33.80 | 628,773 | +0.24(+0.72%) |
Sep 16, 2015 | 32.52 | 34.35 | 32.02 | 33.56 | 1,372,200 | +0.81(+2.47%) |
Sep 15, 2015 | 32.05 | 33.16 | 31.17 | 32.75 | 1,185,836 | +0.17(+0.52%) |
Sep 14, 2015 | 34.90 | 34.90 | 31.65 | 32.58 | 1,242,766 | -0.47(-1.42%) |
Sep 11, 2015 | 35.27 | 35.77 | 31.72 | 33.05 | 1,837,004 | -2.31(-6.53%) |
Sep 10, 2015 | 36.80 | 37.22 | 34.59 | 35.36 | 1,142,709 | -1.52(-4.12%) |
Sep 09, 2015 | 37.20 | 37.94 | 36.01 | 36.88 | 1,649,495 | -0.71(-1.89%) |
Sep 08, 2015 | 37.26 | 38.97 | 36.68 | 37.59 | 1,893,130 | +2.38(+6.76%) |
Sep 04, 2015 | 34.84 | 35.21 | 35.21 | 35.21 | 1,124,400 | +0.30(+0.86%) |
Sep 03, 2015 | 36.00 | 38.00 | 34.77 | 34.91 | 1,030,011 | -1.36(-3.75%) |
Sep 02, 2015 | 36.31 | 36.83 | 32.87 | 36.27 | 1,993,773 | -0.18(-0.49%) |
Sep 01, 2015 | 34.86 | 37.00 | 34.24 | 36.45 | 3,140,324 | -0.85(-2.28%) |
Aug 31, 2015 | 41.79 | 41.80 | 37.09 | 37.30 | 3,692,004 | -4.92(-11.65%) |
Aug 28, 2015 | 41.39 | 43.47 | 41.27 | 42.22 | 741,322 | +0.48(+1.15%) |
Aug 27, 2015 | 44.05 | 44.24 | 40.78 | 41.74 | 989,892 | -1.31(-3.04%) |
Aug 26, 2015 | 43.25 | 43.73 | 39.79 | 43.05 | 1,255,934 | +0.73(+1.72%) |
Aug 25, 2015 | 42.07 | 43.89 | 42.00 | 42.32 | 1,449,620 | +1.35(+3.30%) |
Aug 24, 2015 | 38.91 | 42.98 | 38.34 | 40.97 | 1,470,925 | -2.86(-6.53%) |
Aug 21, 2015 | 42.58 | 44.83 | 41.62 | 43.83 | 1,329,473 | +0.61(+1.41%) |
Aug 20, 2015 | 43.50 | 46.86 | 42.71 | 43.22 | 1,496,694 | -0.67(-1.53%) |
Aug 19, 2015 | 45.36 | 45.80 | 43.57 | 43.89 | 1,997,557 | -1.22(-2.70%) |
Aug 18, 2015 | 49.16 | 49.95 | 44.62 | 45.11 | 5,630,335 | -5.28(-10.48%) |
Aug 17, 2015 | 49.20 | 50.83 | 48.51 | 50.39 | 1,818,945 | +0.86(+1.74%) |
Aug 14, 2015 | 51.96 | 54.85 | 48.63 | 49.53 | 3,534,339 | -4.05(-7.56%) |
Aug 13, 2015 | 49.83 | 56.84 | 49.07 | 53.58 | 6,589,499 | +4.63(+9.46%) |
Aug 12, 2015 | 44.60 | 50.62 | 43.30 | 48.95 | 7,211,412 | +10.78(+28.24%) |
Aug 11, 2015 | 37.70 | 39.40 | 37.70 | 38.17 | 1,596,381 | +0.04(+0.10%) |
Aug 10, 2015 | 36.50 | 39.11 | 36.50 | 38.13 | 1,566,204 | +1.61(+4.41%) |
Aug 07, 2015 | 36.45 | 36.98 | 35.94 | 36.52 | 758,802 | -0.63(-1.70%) |
Aug 06, 2015 | 39.51 | 39.71 | 37.08 | 37.15 | 697,224 | -2.42(-6.12%) |
Aug 05, 2015 | 38.95 | 40.51 | 38.95 | 39.57 | 470,448 | +0.79(+2.04%) |
Aug 04, 2015 | 36.58 | 39.50 | 36.58 | 38.78 | 1,001,253 | +2.02(+5.50%) |
Aug 03, 2015 | 37.25 | 37.70 | 36.03 | 36.76 | 582,608 | -0.55(-1.47%) |
Jul 31, 2015 | 37.60 | 40.00 | 37.16 | 37.31 | 559,148 | +0.22(+0.59%) |
Jul 30, 2015 | 37.89 | 38.03 | 36.14 | 37.09 | 291,297 | -0.65(-1.72%) |
Jul 29, 2015 | 37.27 | 38.08 | 36.01 | 37.74 | 444,017 | -0.12(-0.32%) |
Jul 28, 2015 | 37.36 | 37.87 | 36.40 | 37.86 | 482,843 | +0.70(+1.88%) |
Jul 27, 2015 | 39.00 | 39.02 | 36.85 | 37.16 | 444,187 | -2.12(-5.40%) |
Jul 24, 2015 | 39.25 | 39.50 | 38.56 | 39.28 | 498,438 | +0.47(+1.21%) |
Jul 23, 2015 | 38.24 | 38.93 | 37.90 | 38.81 | 489,559 | +0.79(+2.08%) |
Jul 22, 2015 | 38.84 | 39.23 | 37.29 | 38.02 | 956,366 | -0.85(-2.19%) |
Jul 21, 2015 | 40.00 | 40.01 | 38.68 | 38.87 | 387,709 | -0.77(-1.94%) |
Jul 20, 2015 | 39.12 | 40.46 | 38.41 | 39.64 | 612,967 | +0.66(+1.69%) |
Jul 17, 2015 | 37.41 | 39.73 | 37.16 | 38.98 | 921,413 | +1.75(+4.70%) |
Jul 16, 2015 | 37.45 | 37.93 | 37.10 | 37.23 | 711,324 | +0.09(+0.24%) |
Jul 15, 2015 | 37.63 | 38.11 | 37.05 | 37.14 | 381,349 | -0.99(-2.60%) |
Jul 14, 2015 | 38.06 | 38.91 | 37.02 | 38.13 | 583,689 | -0.02(-0.05%) |
Jul 13, 2015 | 37.70 | 38.98 | 37.54 | 38.15 | 474,434 | +0.80(+2.14%) |
Jul 10, 2015 | 36.97 | 38.78 | 36.62 | 37.35 | 978,096 | +1.03(+2.84%) |
Jul 09, 2015 | 35.98 | 36.87 | 35.76 | 36.32 | 663,378 | +0.87(+2.45%) |
Jul 08, 2015 | 36.28 | 36.82 | 35.40 | 35.45 | 308,083 | -1.56(-4.22%) |
Jul 07, 2015 | 37.25 | 37.52 | 35.91 | 37.01 | 302,153 | +0.11(+0.30%) |
Jul 06, 2015 | 37.34 | 37.50 | 36.47 | 36.90 | 364,235 | -0.80(-2.12%) |
Jul 02, 2015 | 37.96 | 37.70 | 37.70 | 37.70 | 695,800 | -0.28(-0.74%) |
Jul 01, 2015 | 37.30 | 38.07 | 37.13 | 37.98 | 710,491 | +0.34(+0.90%) |
Jun 30, 2015 | 36.82 | 37.78 | 36.82 | 37.64 | 529,905 | +0.85(+2.31%) |
Jun 29, 2015 | 36.81 | 37.64 | 36.21 | 36.79 | 499,773 | -1.39(-3.64%) |
Jun 26, 2015 | 37.36 | 38.21 | 36.83 | 38.18 | 1,173,530 | +0.94(+2.52%) |
Jun 25, 2015 | 37.06 | 37.57 | 36.38 | 37.24 | 1,030,951 | -0.12(-0.32%) |
Jun 24, 2015 | 38.45 | 38.45 | 37.22 | 37.36 | 271,973 | -0.58(-1.53%) |
Jun 23, 2015 | 38.77 | 39.19 | 37.62 | 37.94 | 609,892 | -0.85(-2.19%) |
Jun 22, 2015 | 38.43 | 39.43 | 38.13 | 38.79 | 838,871 | +0.82(+2.16%) |
Jun 19, 2015 | 37.49 | 38.04 | 37.12 | 37.97 | 1,177,085 | +0.44(+1.17%) |
Jun 18, 2015 | 35.25 | 38.78 | 35.10 | 37.53 | 2,091,087 | +2.72(+7.81%) |
Jun 17, 2015 | 34.40 | 35.25 | 33.84 | 34.81 | 961,855 | +0.53(+1.55%) |
Jun 16, 2015 | 33.07 | 34.30 | 32.74 | 34.28 | 600,842 | +1.12(+3.38%) |
Jun 15, 2015 | 33.25 | 33.89 | 32.73 | 33.16 | 816,167 | -1.02(-2.98%) |
Jun 12, 2015 | 34.18 | 34.74 | 33.85 | 34.18 | 534,987 | +0.09(+0.26%) |
Jun 11, 2015 | 34.02 | 34.30 | 33.92 | 34.09 | 507,516 | +0.02(+0.06%) |
Jun 10, 2015 | 33.81 | 34.28 | 33.75 | 34.07 | 1,144,402 | +0.36(+1.07%) |
Jun 09, 2015 | 33.51 | 34.00 | 33.51 | 33.71 | 453,248 | +0.16(+0.48%) |
Jun 08, 2015 | 33.00 | 33.65 | 32.89 | 33.55 | 544,039 | +0.49(+1.48%) |
Jun 05, 2015 | 30.58 | 33.16 | 30.41 | 33.06 | 920,653 | +2.42(+7.90%) |
Jun 04, 2015 | 30.21 | 31.41 | 30.16 | 30.64 | 469,836 | -0.10(-0.33%) |
Jun 03, 2015 | 29.36 | 30.88 | 29.36 | 30.74 | 730,170 | +1.48(+5.06%) |
Jun 02, 2015 | 28.73 | 29.38 | 28.65 | 29.26 | 554,832 | +0.45(+1.56%) |
Jun 01, 2015 | 29.56 | 30.00 | 28.60 | 28.81 | 940,389 | -1.08(-3.61%) |
May 29, 2015 | 29.05 | 29.92 | 29.05 | 29.89 | 623,812 | +0.71(+2.43%) |
May 28, 2015 | 29.41 | 29.84 | 28.50 | 29.18 | 481,010 | -0.34(-1.15%) |
May 27, 2015 | 29.71 | 29.71 | 29.07 | 29.52 | 428,203 | -0.13(-0.44%) |
May 26, 2015 | 30.70 | 30.92 | 29.30 | 29.65 | 599,411 | -1.24(-4.01%) |
May 22, 2015 | 30.14 | 30.89 | 30.89 | 30.89 | 551,300 | +0.94(+3.14%) |
May 21, 2015 | 28.45 | 30.50 | 28.45 | 29.95 | 1,405,808 | +1.61(+5.68%) |
May 20, 2015 | 28.62 | 28.62 | 27.85 | 28.34 | 841,715 | -0.31(-1.08%) |
May 19, 2015 | 28.31 | 29.31 | 28.31 | 28.65 | 532,675 | +0.33(+1.17%) |
May 18, 2015 | 29.13 | 29.14 | 27.58 | 28.32 | 925,847 | -0.73(-2.51%) |
May 15, 2015 | 28.46 | 29.47 | 28.40 | 29.05 | 1,107,461 | +0.54(+1.89%) |
May 14, 2015 | 28.68 | 29.69 | 28.39 | 28.51 | 769,445 | -0.29(-1.01%) |
May 13, 2015 | 29.15 | 30.80 | 28.70 | 28.80 | 989,172 | -1.19(-3.97%) |
May 12, 2015 | 29.65 | 30.30 | 28.84 | 29.99 | 1,691,469 | -0.02(-0.07%) |
May 11, 2015 | 32.92 | 34.40 | 29.21 | 30.01 | 4,248,790 | -0.77(-2.50%) |
May 08, 2015 | 28.55 | 31.24 | 27.97 | 30.78 | 2,409,763 | +2.23(+7.81%) |
May 07, 2015 | 27.36 | 28.80 | 27.36 | 28.55 | 682,648 | +0.79(+2.85%) |
May 06, 2015 | 29.29 | 29.56 | 27.39 | 27.76 | 1,089,874 | -1.57(-5.35%) |
May 05, 2015 | 29.42 | 30.06 | 29.09 | 29.33 | 314,075 | -0.23(-0.78%) |
May 04, 2015 | 29.25 | 29.90 | 28.68 | 29.56 | 969,982 | -0.47(-1.57%) |
May 01, 2015 | 31.50 | 32.07 | 29.69 | 30.03 | 1,304,893 | -2.09(-6.51%) |
Apr 30, 2015 | 32.40 | 33.88 | 31.94 | 32.12 | 697,755 | -0.98(-2.96%) |
Apr 29, 2015 | 32.77 | 33.16 | 32.12 | 33.10 | 542,145 | +0.14(+0.42%) |
Apr 28, 2015 | 34.05 | 34.95 | 32.63 | 32.96 | 816,191 | -0.88(-2.60%) |
Apr 27, 2015 | 32.50 | 34.00 | 32.50 | 33.84 | 656,308 | +1.10(+3.36%) |
Apr 24, 2015 | 33.00 | 34.00 | 32.52 | 32.74 | 487,650 | -0.33(-1.00%) |
Apr 23, 2015 | 32.31 | 33.10 | 32.00 | 33.07 | 253,151 | +0.75(+2.32%) |
Apr 22, 2015 | 32.27 | 32.69 | 32.02 | 32.32 | 359,068 | -0.28(-0.86%) |
Apr 21, 2015 | 32.16 | 33.22 | 32.10 | 32.60 | 355,205 | +0.45(+1.40%) |
Apr 20, 2015 | 32.25 | 32.54 | 31.05 | 32.15 | 639,456 | +0.08(+0.25%) |
Apr 17, 2015 | 33.56 | 33.59 | 31.73 | 32.07 | 725,128 | -2.46(-7.12%) |
Apr 16, 2015 | 33.65 | 34.74 | 33.65 | 34.53 | 459,821 | +0.74(+2.19%) |
Apr 15, 2015 | 33.81 | 34.20 | 33.47 | 33.79 | 305,384 | -0.27(-0.79%) |
Apr 14, 2015 | 33.98 | 34.55 | 33.60 | 34.06 | 523,358 | -0.09(-0.26%) |
Apr 13, 2015 | 33.75 | 34.84 | 33.16 | 34.15 | 919,351 | +0.43(+1.28%) |
Apr 10, 2015 | 32.67 | 35.34 | 32.67 | 33.72 | 1,067,953 | +0.94(+2.87%) |
Apr 09, 2015 | 32.91 | 33.28 | 32.00 | 32.78 | 323,009 | -0.14(-0.43%) |
Apr 08, 2015 | 31.31 | 33.29 | 31.31 | 32.92 | 1,154,740 | +1.18(+3.72%) |
Apr 07, 2015 | 31.12 | 31.99 | 30.82 | 31.74 | 628,962 | +0.18(+0.57%) |
Apr 06, 2015 | 30.79 | 31.81 | 30.51 | 31.56 | 773,192 | +0.75(+2.43%) |
Apr 02, 2015 | 30.71 | 30.81 | 30.81 | 30.81 | 358,500 | -0.55(-1.75%) |
Apr 01, 2015 | 30.83 | 32.21 | 30.59 | 31.36 | 895,282 | -0.76(-2.37%) |
Mar 31, 2015 | 32.69 | 33.00 | 31.81 | 32.12 | 1,017,005 | -1.34(-4.00%) |
Mar 30, 2015 | 32.50 | 33.67 | 32.33 | 33.46 | 323,679 | +1.13(+3.50%) |
Mar 27, 2015 | 31.25 | 32.50 | 31.05 | 32.33 | 454,150 | +1.08(+3.46%) |
Mar 26, 2015 | 30.46 | 31.47 | 30.30 | 31.25 | 317,105 | +0.38(+1.23%) |
Mar 25, 2015 | 31.25 | 31.39 | 30.59 | 30.87 | 732,286 | -0.53(-1.69%) |
Mar 24, 2015 | 31.99 | 32.31 | 30.88 | 31.40 | 790,827 | -0.82(-2.55%) |
Mar 23, 2015 | 31.80 | 32.79 | 31.51 | 32.22 | 554,645 | +0.28(+0.88%) |
Mar 20, 2015 | 33.07 | 33.44 | 31.60 | 31.94 | 1,400,306 | -1.13(-3.42%) |
Mar 19, 2015 | 31.25 | 33.86 | 31.22 | 33.07 | 755,909 | +1.81(+5.79%) |
Mar 18, 2015 | 30.86 | 31.38 | 30.28 | 31.26 | 589,683 | +0.41(+1.33%) |
Mar 17, 2015 | 32.35 | 32.49 | 30.62 | 30.85 | 630,669 | -1.63(-5.02%) |
Mar 16, 2015 | 32.55 | 34.10 | 31.90 | 32.48 | 1,161,570 | +0.03(+0.09%) |
Mar 13, 2015 | 29.96 | 34.00 | 29.54 | 32.45 | 2,756,039 | +2.58(+8.64%) |
Mar 12, 2015 | 28.69 | 29.90 | 28.57 | 29.87 | 598,471 | +1.30(+4.55%) |
Mar 11, 2015 | 27.98 | 28.85 | 27.83 | 28.57 | 539,126 | +0.31(+1.10%) |
Mar 10, 2015 | 28.75 | 29.00 | 27.97 | 28.26 | 620,060 | -0.78(-2.69%) |
Mar 09, 2015 | 28.79 | 29.36 | 28.48 | 29.04 | 579,601 | +0.23(+0.80%) |
Mar 06, 2015 | 27.52 | 29.94 | 27.49 | 28.81 | 1,679,854 | +1.03(+3.71%) |
Mar 05, 2015 | 29.70 | 29.90 | 26.84 | 27.78 | 1,372,905 | -1.12(-3.88%) |
Mar 04, 2015 | 30.50 | 25.25 | 28.12 | 28.90 | 5,394,760 | +3.65(+14.46%) |
Mar 03, 2015 | 23.54 | 25.48 | 23.25 | 25.25 | 1,706,930 | +1.69(+7.17%) |
Mar 02, 2015 | 23.35 | 23.78 | 21.93 | 23.56 | 769,388 | +0.21(+0.90%) |
Feb 27, 2015 | 23.47 | 23.93 | 23.21 | 23.35 | 345,266 | -0.15(-0.64%) |
Feb 26, 2015 | 23.58 | 23.83 | 23.30 | 23.50 | 384,321 | -0.17(-0.72%) |
Feb 25, 2015 | 24.04 | 24.12 | 23.40 | 23.67 | 447,462 | -0.45(-1.87%) |
Feb 24, 2015 | 24.50 | 25.21 | 23.91 | 24.12 | 359,079 | -0.31(-1.27%) |
Feb 23, 2015 | 24.60 | 24.93 | 23.30 | 24.43 | 1,085,983 | -0.10(-0.41%) |
Feb 20, 2015 | 23.50 | 24.66 | 22.86 | 24.53 | 1,025,012 | +1.08(+4.61%) |
Feb 19, 2015 | 22.30 | 23.59 | 21.95 | 23.45 | 682,688 | +1.17(+5.25%) |
Feb 18, 2015 | 22.12 | 22.45 | 21.62 | 22.28 | 401,057 | +0.10(+0.45%) |
Feb 17, 2015 | 22.02 | 22.22 | 20.94 | 22.18 | 575,576 | +0.22(+1.00%) |
Feb 13, 2015 | 22.88 | 21.96 | 21.96 | 21.96 | 411,900 | -1.01(-4.40%) |
Feb 12, 2015 | 21.87 | 23.06 | 20.28 | 22.97 | 1,242,598 | +0.97(+4.41%) |
Feb 11, 2015 | 21.55 | 22.76 | 21.22 | 22.00 | 510,586 | +0.54(+2.52%) |
Feb 10, 2015 | 21.15 | 21.72 | 20.65 | 21.46 | 475,918 | +0.29(+1.37%) |
Feb 09, 2015 | 21.43 | 21.53 | 20.66 | 21.17 | 234,938 | -0.23(-1.07%) |
Feb 06, 2015 | 21.77 | 21.77 | 20.44 | 21.40 | 506,426 | -0.47(-2.15%) |
Feb 05, 2015 | 21.06 | 21.92 | 21.00 | 21.87 | 816,014 | +0.83(+3.94%) |
Feb 04, 2015 | 21.29 | 21.36 | 20.59 | 21.04 | 275,895 | -0.28(-1.31%) |
Feb 03, 2015 | 20.08 | 21.36 | 20.08 | 21.32 | 441,161 | +1.23(+6.12%) |
Feb 02, 2015 | 19.53 | 20.29 | 19.50 | 20.09 | 335,286 | +0.53(+2.71%) |
Jan 30, 2015 | 18.91 | 19.98 | 18.91 | 19.56 | 570,344 | +0.44(+2.30%) |
Jan 29, 2015 | 19.25 | 19.30 | 18.12 | 19.12 | 513,517 | -0.22(-1.14%) |
Jan 28, 2015 | 19.73 | 20.38 | 19.10 | 19.34 | 395,955 | -0.66(-3.30%) |
Jan 27, 2015 | 19.69 | 20.49 | 19.69 | 20.00 | 652,401 | -0.11(-0.55%) |
Jan 26, 2015 | 20.42 | 20.53 | 19.86 | 20.11 | 518,936 | -0.34(-1.66%) |
Jan 23, 2015 | 20.52 | 20.65 | 19.71 | 20.45 | 674,595 | -0.07(-0.34%) |
Jan 22, 2015 | 21.21 | 21.39 | 20.13 | 20.52 | 721,937 | -0.69(-3.25%) |
Jan 21, 2015 | 21.33 | 21.69 | 20.46 | 21.21 | 433,101 | -0.14(-0.66%) |
Jan 20, 2015 | 22.66 | 22.87 | 21.01 | 21.35 | 656,847 | -1.15(-5.11%) |
Jan 16, 2015 | 23.16 | 23.86 | 22.42 | 22.50 | 512,472 | -0.78(-3.35%) |
Jan 15, 2015 | 22.40 | 24.49 | 22.05 | 23.28 | 1,500,705 | +1.06(+4.77%) |
Jan 14, 2015 | 22.00 | 22.54 | 21.88 | 22.22 | 1,026,898 | +0.01(+0.05%) |
Jan 13, 2015 | 22.24 | 22.89 | 21.80 | 22.21 | 660,673 | +0.39(+1.79%) |
Jan 12, 2015 | 21.13 | 22.80 | 21.10 | 21.82 | 875,908 | +0.92(+4.40%) |
Jan 09, 2015 | 21.50 | 21.68 | 20.68 | 20.90 | 859,520 | -0.50(-2.34%) |
Jan 08, 2015 | 22.34 | 22.47 | 20.75 | 21.40 | 694,004 | -0.94(-4.21%) |
Jan 07, 2015 | 22.86 | 22.96 | 21.98 | 22.34 | 899,085 | -0.26(-1.15%) |
Jan 06, 2015 | 21.85 | 22.64 | 21.69 | 22.60 | 1,011,959 | +0.58(+2.63%) |
Jan 05, 2015 | 20.60 | 22.04 | 20.32 | 22.02 | 596,582 | +1.24(+5.97%) |