Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 18.46 | 20.33 | 18.29 | 19.99 | 1,151,733 | +1.71(+9.35%) |
Feb 26, 2016 | 18.29 | 19.20 | 17.89 | 18.28 | 473,837 | +0.51(+2.87%) |
Feb 25, 2016 | 17.94 | 18.39 | 16.82 | 17.77 | 404,657 | -0.03(-0.17%) |
Feb 24, 2016 | 16.82 | 17.96 | 16.42 | 17.80 | 448,126 | +0.55(+3.19%) |
Feb 23, 2016 | 18.80 | 19.28 | 17.12 | 17.25 | 395,907 | -1.59(-8.44%) |
Feb 22, 2016 | 18.78 | 19.62 | 18.39 | 18.84 | 386,147 | +0.69(+3.80%) |
Feb 19, 2016 | 17.94 | 18.33 | 17.30 | 18.15 | 332,884 | +0.06(+0.33%) |
Feb 18, 2016 | 18.47 | 18.71 | 17.61 | 18.09 | 443,493 | -0.03(-0.17%) |
Feb 17, 2016 | 15.80 | 18.34 | 15.51 | 18.12 | 1,027,630 | +2.91(+19.13%) |
Feb 16, 2016 | 15.66 | 15.99 | 14.67 | 15.21 | 645,977 | -0.09(-0.59%) |
Feb 12, 2016 | 14.87 | 15.30 | 15.30 | 15.30 | 534,200 | +0.74(+5.08%) |
Feb 11, 2016 | 14.71 | 15.05 | 14.07 | 14.56 | 456,307 | -0.59(-3.89%) |
Feb 10, 2016 | 15.17 | 15.89 | 14.68 | 15.15 | 302,667 | -0.11(-0.72%) |
Feb 09, 2016 | 16.92 | 16.95 | 14.93 | 15.26 | 541,795 | -2.07(-11.94%) |
Feb 08, 2016 | 16.69 | 17.43 | 16.25 | 17.33 | 591,793 | +0.35(+2.06%) |
Feb 05, 2016 | 16.57 | 17.34 | 16.50 | 16.98 | 660,739 | -0.01(-0.06%) |
Feb 04, 2016 | 16.52 | 17.76 | 16.35 | 16.99 | 748,481 | +0.92(+5.72%) |
Feb 03, 2016 | 15.43 | 16.22 | 14.02 | 16.07 | 639,049 | +1.23(+8.29%) |
Feb 02, 2016 | 14.90 | 15.49 | 14.38 | 14.84 | 656,270 | -0.62(-4.01%) |
Feb 01, 2016 | 15.75 | 16.09 | 15.14 | 15.46 | 831,986 | -1.09(-6.59%) |
Jan 29, 2016 | 16.83 | 17.54 | 15.61 | 16.55 | 1,111,671 | -0.69(-4.00%) |
Jan 28, 2016 | 17.57 | 19.17 | 16.73 | 17.24 | 1,028,262 | +0.82(+4.99%) |
Jan 27, 2016 | 16.33 | 17.72 | 16.07 | 16.42 | 808,524 | -0.16(-0.97%) |
Jan 26, 2016 | 16.66 | 16.66 | 16.00 | 16.58 | 684,139 | +0.60(+3.75%) |
Jan 25, 2016 | 15.85 | 16.97 | 15.77 | 15.98 | 499,303 | -0.50(-3.03%) |
Jan 22, 2016 | 16.97 | 17.36 | 15.94 | 16.48 | 862,824 | +0.65(+4.11%) |
Jan 21, 2016 | 15.38 | 16.39 | 14.90 | 15.83 | 1,176,056 | +0.61(+4.01%) |
Jan 20, 2016 | 16.46 | 16.48 | 13.24 | 15.22 | 2,582,562 | -2.05(-11.87%) |
Jan 19, 2016 | 18.27 | 18.66 | 16.69 | 17.27 | 696,390 | -1.24(-6.70%) |
Jan 15, 2016 | 18.45 | 18.51 | 18.51 | 18.51 | 1,745,100 | -0.98(-5.03%) |
Jan 14, 2016 | 16.16 | 19.64 | 15.71 | 19.49 | 1,692,201 | +3.70(+23.43%) |
Jan 13, 2016 | 15.88 | 16.42 | 15.52 | 15.79 | 649,761 | -0.09(-0.57%) |
Jan 12, 2016 | 16.03 | 16.12 | 15.19 | 15.88 | 1,326,898 | +0.13(+0.83%) |
Jan 11, 2016 | 16.21 | 16.21 | 15.34 | 15.75 | 495,810 | -0.32(-1.99%) |
Jan 08, 2016 | 16.32 | 16.32 | 15.50 | 16.07 | 645,687 | +0.05(+0.31%) |
Jan 07, 2016 | 15.24 | 16.29 | 15.11 | 16.02 | 635,364 | +0.15(+0.95%) |
Jan 06, 2016 | 16.62 | 16.65 | 15.65 | 15.87 | 423,230 | -1.55(-8.90%) |
Jan 05, 2016 | 18.12 | 18.25 | 16.86 | 17.42 | 439,868 | -0.42(-2.35%) |
Jan 04, 2016 | 17.19 | 17.98 | 16.46 | 17.84 | 589,975 | +0.64(+3.72%) |
Dec 31, 2015 | 17.22 | 17.20 | 17.20 | 17.20 | 668,200 | -0.11(-0.64%) |
Dec 30, 2015 | 17.09 | 18.04 | 17.09 | 17.31 | 372,900 | -0.33(-1.87%) |
Dec 29, 2015 | 18.09 | 18.22 | 16.92 | 17.64 | 397,464 | +0.17(+0.97%) |
Dec 28, 2015 | 18.01 | 18.18 | 17.40 | 17.47 | 577,207 | -0.94(-5.11%) |
Dec 24, 2015 | 18.81 | 18.41 | 18.41 | 18.41 | 331,000 | -0.42(-2.23%) |
Dec 23, 2015 | 17.43 | 18.95 | 17.21 | 18.83 | 826,994 | +1.80(+10.57%) |
Dec 22, 2015 | 16.08 | 17.31 | 15.96 | 17.03 | 533,339 | +0.96(+5.97%) |
Dec 21, 2015 | 15.54 | 16.16 | 14.77 | 16.07 | 706,728 | +0.58(+3.74%) |
Dec 18, 2015 | 15.40 | 15.87 | 15.38 | 15.49 | 1,021,014 | +0.09(+0.58%) |
Dec 17, 2015 | 16.13 | 16.46 | 15.34 | 15.40 | 710,172 | -0.90(-5.52%) |
Dec 16, 2015 | 16.73 | 17.14 | 16.15 | 16.30 | 375,012 | -0.43(-2.57%) |
Dec 15, 2015 | 16.30 | 17.11 | 15.98 | 16.73 | 581,514 | +0.63(+3.91%) |
Dec 14, 2015 | 16.06 | 16.66 | 15.72 | 16.10 | 657,343 | -0.22(-1.35%) |
Dec 11, 2015 | 16.85 | 17.27 | 16.21 | 16.32 | 414,955 | -0.84(-4.90%) |
Dec 10, 2015 | 16.80 | 17.56 | 16.76 | 17.16 | 452,011 | +0.19(+1.12%) |
Dec 09, 2015 | 16.39 | 17.11 | 16.18 | 16.97 | 521,154 | +0.85(+5.27%) |
Dec 08, 2015 | 15.96 | 17.00 | 15.90 | 16.12 | 429,692 | -0.25(-1.53%) |
Dec 07, 2015 | 16.53 | 16.70 | 15.32 | 16.37 | 426,631 | -0.56(-3.31%) |
Dec 04, 2015 | 17.61 | 17.85 | 16.81 | 16.93 | 654,092 | -1.30(-7.13%) |
Dec 03, 2015 | 18.39 | 19.24 | 17.68 | 18.23 | 497,367 | -0.02(-0.11%) |
Dec 02, 2015 | 18.40 | 19.00 | 17.53 | 18.25 | 386,208 | -0.44(-2.35%) |
Dec 01, 2015 | 18.72 | 18.97 | 18.32 | 18.69 | 357,260 | +0.05(+0.27%) |
Nov 30, 2015 | 17.75 | 19.14 | 17.75 | 18.64 | 686,937 | +1.27(+7.31%) |
Nov 27, 2015 | 18.65 | 18.68 | 17.26 | 17.37 | 249,012 | -1.46(-7.75%) |
Nov 25, 2015 | 18.12 | 18.83 | 18.83 | 18.83 | 416,700 | +0.33(+1.78%) |
Nov 24, 2015 | 16.89 | 18.96 | 16.89 | 18.50 | 562,500 | +1.78(+10.65%) |
Nov 23, 2015 | 16.03 | 16.92 | 15.80 | 16.72 | 428,437 | +0.54(+3.34%) |
Nov 20, 2015 | 16.74 | 16.92 | 16.07 | 16.18 | 328,510 | -0.54(-3.23%) |
Nov 19, 2015 | 17.43 | 17.57 | 16.61 | 16.72 | 336,465 | -0.89(-5.05%) |
Nov 18, 2015 | 17.18 | 17.62 | 16.40 | 17.61 | 390,105 | +0.67(+3.96%) |
Nov 17, 2015 | 18.20 | 18.26 | 16.83 | 16.94 | 442,064 | -1.31(-7.18%) |
Nov 16, 2015 | 17.82 | 18.84 | 17.58 | 18.25 | 513,985 | +0.45(+2.53%) |
Nov 13, 2015 | 17.22 | 18.10 | 16.88 | 17.80 | 273,485 | +0.40(+2.30%) |
Nov 12, 2015 | 17.59 | 18.47 | 17.32 | 17.40 | 554,932 | -0.69(-3.81%) |
Nov 11, 2015 | 19.36 | 19.36 | 17.26 | 18.09 | 339,476 | -1.30(-6.70%) |
Nov 10, 2015 | 19.31 | 19.95 | 19.07 | 19.39 | 324,323 | -0.10(-0.51%) |
Nov 09, 2015 | 19.69 | 20.23 | 18.93 | 19.49 | 355,216 | -0.23(-1.17%) |
Nov 06, 2015 | 19.08 | 20.27 | 18.84 | 19.72 | 336,317 | +0.41(+2.12%) |
Nov 05, 2015 | 19.86 | 20.28 | 19.13 | 19.31 | 303,696 | -0.70(-3.50%) |
Nov 04, 2015 | 19.70 | 20.26 | 19.24 | 20.01 | 437,143 | +0.26(+1.32%) |
Nov 03, 2015 | 18.14 | 20.06 | 18.00 | 19.75 | 612,634 | +1.71(+9.48%) |
Nov 02, 2015 | 17.28 | 18.38 | 16.94 | 18.04 | 489,383 | +0.52(+2.97%) |
Oct 30, 2015 | 17.56 | 17.96 | 15.97 | 17.52 | 1,083,668 | -0.47(-2.61%) |
Oct 29, 2015 | 19.16 | 20.50 | 17.11 | 17.99 | 1,188,447 | -0.91(-4.81%) |
Oct 28, 2015 | 16.07 | 19.44 | 15.73 | 18.90 | 1,382,665 | +3.02(+19.02%) |
Oct 27, 2015 | 16.11 | 16.77 | 15.51 | 15.88 | 985,243 | -0.53(-3.23%) |
Oct 26, 2015 | 18.42 | 18.85 | 16.09 | 16.41 | 1,649,668 | -2.19(-11.77%) |
Oct 23, 2015 | 19.66 | 19.78 | 17.58 | 18.60 | 1,373,985 | -1.58(-7.83%) |
Oct 22, 2015 | 20.57 | 21.20 | 19.76 | 20.18 | 725,610 | +0.04(+0.20%) |
Oct 21, 2015 | 20.46 | 20.66 | 20.00 | 20.14 | 682,192 | -0.67(-3.22%) |
Oct 20, 2015 | 19.56 | 20.98 | 19.55 | 20.81 | 698,487 | +1.19(+6.07%) |
Oct 19, 2015 | 20.67 | 20.97 | 19.44 | 19.62 | 772,436 | -1.44(-6.84%) |
Oct 16, 2015 | 21.77 | 21.77 | 20.70 | 21.06 | 622,578 | -0.67(-3.08%) |
Oct 15, 2015 | 21.99 | 22.55 | 21.24 | 21.73 | 728,710 | -0.62(-2.77%) |
Oct 14, 2015 | 22.12 | 22.72 | 21.45 | 22.35 | 369,400 | +0.17(+0.77%) |
Oct 13, 2015 | 22.51 | 23.58 | 22.10 | 22.18 | 332,385 | -0.80(-3.48%) |
Oct 12, 2015 | 24.64 | 24.84 | 22.27 | 22.98 | 491,315 | -1.53(-6.24%) |
Oct 09, 2015 | 24.76 | 25.41 | 23.94 | 24.51 | 570,858 | -0.23(-0.93%) |
Oct 08, 2015 | 23.45 | 25.27 | 22.70 | 24.74 | 854,112 | +1.25(+5.32%) |
Oct 07, 2015 | 23.77 | 25.61 | 22.52 | 23.49 | 552,722 | +0.07(+0.30%) |
Oct 06, 2015 | 21.28 | 23.70 | 20.76 | 23.42 | 729,477 | +2.39(+11.36%) |
Oct 05, 2015 | 20.11 | 21.50 | 20.01 | 21.03 | 600,400 | +1.18(+5.94%) |
Oct 02, 2015 | 18.25 | 19.86 | 17.77 | 19.85 | 642,321 | +1.41(+7.65%) |
Oct 01, 2015 | 19.34 | 20.22 | 18.17 | 18.44 | 596,329 | -0.55(-2.90%) |
Sep 30, 2015 | 20.18 | 20.53 | 18.36 | 18.99 | 631,710 | -1.06(-5.29%) |
Sep 29, 2015 | 20.33 | 20.68 | 19.71 | 20.05 | 363,909 | -0.06(-0.30%) |
Sep 28, 2015 | 20.55 | 20.55 | 20.00 | 20.11 | 447,953 | -0.76(-3.64%) |
Sep 25, 2015 | 21.97 | 21.97 | 19.75 | 20.87 | 632,224 | -0.94(-4.31%) |
Sep 24, 2015 | 21.53 | 22.19 | 21.27 | 21.81 | 294,083 | +0.16(+0.74%) |
Sep 23, 2015 | 22.35 | 22.53 | 21.61 | 21.65 | 319,701 | -0.61(-2.74%) |
Sep 22, 2015 | 21.97 | 23.12 | 21.86 | 22.26 | 390,354 | +0.09(+0.41%) |
Sep 21, 2015 | 22.19 | 23.30 | 21.30 | 22.17 | 523,201 | -0.32(-1.42%) |
Sep 18, 2015 | 23.42 | 23.95 | 21.90 | 22.49 | 806,420 | -1.43(-5.98%) |
Sep 17, 2015 | 23.99 | 24.69 | 23.18 | 23.92 | 470,021 | -0.21(-0.87%) |
Sep 16, 2015 | 22.08 | 24.47 | 22.07 | 24.13 | 546,419 | +2.27(+10.38%) |
Sep 15, 2015 | 21.21 | 22.14 | 21.07 | 21.86 | 484,243 | +0.71(+3.36%) |
Sep 14, 2015 | 21.11 | 21.33 | 20.75 | 21.15 | 268,658 | +0.03(+0.14%) |
Sep 11, 2015 | 22.74 | 22.96 | 20.35 | 21.12 | 1,009,626 | -2.09(-9.00%) |
Sep 10, 2015 | 23.41 | 24.06 | 23.13 | 23.21 | 908,950 | -0.29(-1.23%) |
Sep 09, 2015 | 25.23 | 26.02 | 23.40 | 23.50 | 796,435 | -1.52(-6.08%) |
Sep 08, 2015 | 25.26 | 25.86 | 24.74 | 25.02 | 248,983 | -0.34(-1.34%) |
Sep 04, 2015 | 24.98 | 25.36 | 25.36 | 25.36 | 236,700 | -0.20(-0.78%) |
Sep 03, 2015 | 25.16 | 26.18 | 24.86 | 25.56 | 319,440 | +0.48(+1.91%) |
Sep 02, 2015 | 26.00 | 26.00 | 24.60 | 25.08 | 311,841 | -0.55(-2.15%) |
Sep 01, 2015 | 26.22 | 27.09 | 25.30 | 25.63 | 413,343 | -1.79(-6.53%) |
Aug 31, 2015 | 26.21 | 27.62 | 25.14 | 27.42 | 608,668 | +0.83(+3.12%) |
Aug 28, 2015 | 24.39 | 27.39 | 24.39 | 26.59 | 734,309 | +1.79(+7.22%) |
Aug 27, 2015 | 24.28 | 25.72 | 24.04 | 24.80 | 479,771 | +1.02(+4.29%) |
Aug 26, 2015 | 24.15 | 24.41 | 23.40 | 23.78 | 780,266 | +0.24(+1.02%) |
Aug 25, 2015 | 24.57 | 24.81 | 23.50 | 23.54 | 763,884 | +0.01(+0.04%) |
Aug 24, 2015 | 23.10 | 24.63 | 22.20 | 23.53 | 1,141,046 | -0.87(-3.57%) |
Aug 21, 2015 | 24.85 | 25.96 | 24.31 | 24.40 | 885,771 | -0.57(-2.28%) |
Aug 20, 2015 | 26.24 | 26.40 | 24.78 | 24.97 | 803,871 | -1.37(-5.20%) |
Aug 19, 2015 | 28.45 | 28.79 | 26.22 | 26.34 | 763,054 | -2.22(-7.77%) |
Aug 18, 2015 | 29.36 | 29.57 | 27.94 | 28.56 | 757,985 | -0.76(-2.59%) |
Aug 17, 2015 | 30.16 | 30.16 | 28.62 | 29.32 | 696,142 | -0.82(-2.72%) |
Aug 14, 2015 | 31.62 | 32.25 | 30.08 | 30.14 | 328,683 | -1.32(-4.20%) |
Aug 13, 2015 | 34.24 | 34.24 | 31.30 | 31.46 | 542,322 | -3.29(-9.47%) |
Aug 12, 2015 | 33.02 | 34.92 | 32.19 | 34.75 | 779,476 | +1.79(+5.43%) |
Aug 11, 2015 | 32.84 | 33.12 | 31.56 | 32.96 | 516,201 | -0.29(-0.87%) |
Aug 10, 2015 | 30.69 | 33.29 | 30.53 | 33.25 | 651,467 | +2.56(+8.34%) |
Aug 07, 2015 | 31.22 | 32.38 | 30.45 | 30.69 | 634,216 | -1.03(-3.25%) |
Aug 06, 2015 | 30.72 | 32.04 | 30.51 | 31.72 | 794,073 | +1.00(+3.26%) |
Aug 05, 2015 | 31.29 | 32.50 | 30.54 | 30.72 | 543,312 | -0.09(-0.29%) |
Aug 04, 2015 | 31.33 | 32.02 | 30.70 | 30.81 | 809,201 | -0.22(-0.71%) |
Aug 03, 2015 | 32.28 | 33.06 | 30.94 | 31.03 | 994,994 | -1.82(-5.54%) |
Jul 31, 2015 | 36.65 | 36.70 | 32.81 | 32.85 | 1,299,190 | -4.17(-11.26%) |
Jul 30, 2015 | 35.00 | 38.56 | 32.30 | 37.02 | 2,017,292 | +2.21(+6.35%) |
Jul 29, 2015 | 33.40 | 36.47 | 33.03 | 34.81 | 1,683,791 | +1.16(+3.45%) |
Jul 28, 2015 | 32.24 | 33.96 | 31.85 | 33.65 | 697,652 | +1.63(+5.09%) |
Jul 27, 2015 | 32.91 | 33.68 | 31.10 | 32.02 | 1,005,207 | -1.36(-4.07%) |
Jul 24, 2015 | 34.86 | 35.70 | 33.16 | 33.38 | 763,663 | -1.63(-4.66%) |
Jul 23, 2015 | 34.10 | 35.27 | 33.35 | 35.01 | 590,532 | +1.34(+3.98%) |
Jul 22, 2015 | 33.50 | 33.77 | 32.60 | 33.67 | 756,781 | -0.14(-0.41%) |
Jul 21, 2015 | 34.70 | 34.91 | 33.70 | 33.81 | 910,063 | -0.94(-2.71%) |
Jul 20, 2015 | 35.39 | 35.57 | 34.18 | 34.75 | 693,742 | -0.73(-2.06%) |
Jul 17, 2015 | 35.88 | 35.90 | 34.84 | 35.48 | 708,669 | -0.51(-1.42%) |
Jul 16, 2015 | 36.26 | 36.80 | 35.63 | 35.99 | 408,696 | -0.02(-0.06%) |
Jul 15, 2015 | 37.41 | 37.49 | 35.72 | 36.01 | 476,515 | -1.65(-4.38%) |
Jul 14, 2015 | 36.37 | 38.57 | 36.13 | 37.66 | 523,106 | +1.27(+3.49%) |
Jul 13, 2015 | 35.75 | 36.91 | 35.25 | 36.39 | 567,942 | +0.65(+1.82%) |
Jul 10, 2015 | 36.44 | 36.90 | 35.01 | 35.74 | 422,571 | -0.45(-1.24%) |
Jul 09, 2015 | 36.54 | 36.96 | 35.89 | 36.19 | 352,663 | +0.20(+0.56%) |
Jul 08, 2015 | 38.37 | 38.99 | 35.80 | 35.99 | 531,736 | -2.88(-7.41%) |
Jul 07, 2015 | 37.71 | 38.98 | 35.98 | 38.87 | 562,851 | +1.10(+2.91%) |
Jul 06, 2015 | 38.16 | 38.50 | 37.40 | 37.77 | 492,823 | -1.02(-2.63%) |
Jul 02, 2015 | 39.38 | 38.79 | 38.79 | 38.79 | 268,400 | -0.26(-0.67%) |
Jul 01, 2015 | 41.58 | 41.87 | 38.68 | 39.05 | 710,078 | -2.58(-6.20%) |
Jun 30, 2015 | 42.73 | 43.05 | 41.26 | 41.63 | 474,237 | -0.69(-1.63%) |
Jun 29, 2015 | 42.48 | 43.26 | 42.02 | 42.32 | 254,305 | -0.81(-1.88%) |
Jun 26, 2015 | 44.19 | 44.19 | 42.61 | 43.13 | 831,358 | -1.05(-2.38%) |
Jun 25, 2015 | 45.03 | 45.61 | 44.06 | 44.18 | 314,781 | -0.45(-1.01%) |
Jun 24, 2015 | 45.49 | 46.17 | 44.45 | 44.63 | 282,276 | -1.02(-2.23%) |
Jun 23, 2015 | 44.20 | 46.55 | 43.33 | 45.65 | 539,590 | +1.46(+3.30%) |
Jun 22, 2015 | 43.39 | 45.14 | 42.60 | 44.19 | 603,760 | +1.05(+2.43%) |
Jun 19, 2015 | 44.44 | 44.48 | 42.96 | 43.14 | 668,798 | -1.16(-2.62%) |
Jun 18, 2015 | 45.03 | 45.03 | 43.22 | 44.30 | 442,558 | -0.71(-1.58%) |
Jun 17, 2015 | 46.10 | 46.50 | 44.26 | 45.01 | 377,793 | -0.09(-0.20%) |
Jun 16, 2015 | 45.99 | 45.99 | 44.06 | 45.10 | 368,564 | -0.39(-0.86%) |
Jun 15, 2015 | 44.89 | 45.68 | 43.98 | 45.49 | 449,712 | -0.03(-0.07%) |
Jun 12, 2015 | 45.02 | 46.12 | 44.20 | 45.52 | 397,060 | +0.22(+0.49%) |
Jun 11, 2015 | 45.89 | 46.45 | 44.99 | 45.30 | 448,172 | -0.70(-1.52%) |
Jun 10, 2015 | 46.52 | 47.04 | 45.07 | 46.00 | 509,533 | +0.23(+0.50%) |
Jun 09, 2015 | 45.41 | 46.32 | 45.01 | 45.77 | 372,604 | +0.86(+1.91%) |
Jun 08, 2015 | 44.67 | 45.62 | 43.78 | 44.91 | 449,322 | -0.02(-0.04%) |
Jun 05, 2015 | 44.62 | 46.00 | 44.21 | 44.93 | 359,447 | +0.07(+0.16%) |
Jun 04, 2015 | 43.94 | 45.51 | 43.10 | 44.86 | 690,131 | +0.75(+1.70%) |
Jun 03, 2015 | 43.74 | 44.57 | 43.13 | 44.11 | 536,291 | +0.42(+0.96%) |
Jun 02, 2015 | 43.04 | 44.19 | 42.76 | 43.69 | 505,284 | +1.02(+2.39%) |
Jun 01, 2015 | 42.68 | 43.58 | 41.85 | 42.67 | 646,603 | +0.02(+0.05%) |
May 29, 2015 | 42.11 | 43.38 | 41.80 | 42.65 | 610,763 | +0.46(+1.09%) |
May 28, 2015 | 38.91 | 42.49 | 38.60 | 42.19 | 933,998 | +2.96(+7.55%) |
May 27, 2015 | 38.42 | 39.30 | 37.82 | 39.23 | 408,498 | +0.58(+1.50%) |
May 26, 2015 | 39.34 | 39.68 | 38.42 | 38.65 | 302,657 | -1.03(-2.60%) |
May 22, 2015 | 40.25 | 39.68 | 39.68 | 39.68 | 252,300 | -1.06(-2.60%) |
May 21, 2015 | 40.11 | 41.27 | 39.70 | 40.74 | 471,322 | +1.08(+2.72%) |
May 20, 2015 | 39.93 | 40.45 | 38.44 | 39.66 | 373,754 | +0.10(+0.25%) |
May 19, 2015 | 41.61 | 42.18 | 38.63 | 39.56 | 1,013,862 | -2.64(-6.26%) |
May 18, 2015 | 43.48 | 43.66 | 41.71 | 42.20 | 937,803 | -1.55(-3.54%) |
May 15, 2015 | 43.62 | 44.80 | 42.73 | 43.75 | 759,141 | -0.23(-0.52%) |
May 14, 2015 | 43.88 | 44.50 | 41.76 | 43.98 | 997,171 | +0.32(+0.73%) |
May 13, 2015 | 44.06 | 44.35 | 42.49 | 43.66 | 1,033,951 | +0.12(+0.28%) |
May 12, 2015 | 43.41 | 43.59 | 41.58 | 43.54 | 545,857 | +0.45(+1.04%) |
May 11, 2015 | 43.61 | 44.17 | 41.84 | 43.09 | 552,789 | -0.68(-1.55%) |
May 08, 2015 | 43.50 | 43.97 | 41.50 | 43.77 | 464,974 | +0.76(+1.77%) |
May 07, 2015 | 43.89 | 44.39 | 40.82 | 43.01 | 542,518 | -1.38(-3.11%) |
May 06, 2015 | 43.83 | 44.60 | 43.00 | 44.39 | 908,805 | +1.05(+2.42%) |
May 05, 2015 | 42.05 | 44.37 | 42.05 | 43.34 | 994,853 | +1.83(+4.41%) |
May 04, 2015 | 43.89 | 44.20 | 40.97 | 41.51 | 595,777 | -2.48(-5.64%) |
May 01, 2015 | 44.00 | 44.85 | 39.95 | 43.99 | 1,398,995 | -0.24(-0.54%) |
Apr 30, 2015 | 34.68 | 44.85 | 34.68 | 44.23 | 2,384,586 | +6.70(+17.85%) |
Apr 29, 2015 | 33.80 | 38.13 | 33.59 | 37.53 | 1,095,900 | +3.19(+9.29%) |
Apr 28, 2015 | 33.76 | 34.43 | 33.16 | 34.34 | 355,224 | +0.37(+1.09%) |
Apr 27, 2015 | 31.69 | 35.50 | 31.25 | 33.97 | 1,111,499 | +2.37(+7.50%) |
Apr 24, 2015 | 32.55 | 33.19 | 30.90 | 31.60 | 601,769 | -1.26(-3.83%) |
Apr 23, 2015 | 33.81 | 34.06 | 32.75 | 32.86 | 478,529 | -0.82(-2.43%) |
Apr 22, 2015 | 33.69 | 34.40 | 32.91 | 33.68 | 547,395 | -0.12(-0.36%) |
Apr 21, 2015 | 36.58 | 36.84 | 33.01 | 33.80 | 856,268 | -2.76(-7.55%) |
Apr 20, 2015 | 39.21 | 39.21 | 36.35 | 36.56 | 780,674 | -2.42(-6.21%) |
Apr 17, 2015 | 40.00 | 40.06 | 37.91 | 38.98 | 866,791 | -1.33(-3.30%) |
Apr 16, 2015 | 39.20 | 41.40 | 38.21 | 40.31 | 1,070,457 | +0.85(+2.15%) |
Apr 15, 2015 | 34.83 | 40.43 | 34.49 | 39.46 | 1,643,095 | +4.83(+13.95%) |
Apr 14, 2015 | 32.45 | 34.73 | 32.35 | 34.63 | 720,488 | +2.35(+7.28%) |
Apr 13, 2015 | 32.03 | 32.72 | 31.51 | 32.28 | 400,987 | +0.34(+1.06%) |
Apr 10, 2015 | 31.19 | 32.10 | 30.89 | 31.94 | 517,387 | +0.75(+2.40%) |
Apr 09, 2015 | 30.24 | 31.44 | 30.24 | 31.19 | 431,721 | +1.15(+3.83%) |
Apr 08, 2015 | 30.70 | 31.06 | 29.50 | 30.04 | 1,155,176 | -0.41(-1.35%) |
Apr 07, 2015 | 31.21 | 31.74 | 30.28 | 30.45 | 758,226 | -1.17(-3.70%) |
Apr 06, 2015 | 30.42 | 32.35 | 30.09 | 31.62 | 704,607 | +1.50(+4.98%) |
Apr 02, 2015 | 30.41 | 30.12 | 30.12 | 30.12 | 731,300 | -0.60(-1.95%) |
Apr 01, 2015 | 30.62 | 31.22 | 30.16 | 30.72 | 705,559 | +0.21(+0.69%) |
Mar 31, 2015 | 29.74 | 31.40 | 29.63 | 30.51 | 856,918 | +0.26(+0.86%) |
Mar 30, 2015 | 30.08 | 30.82 | 29.35 | 30.25 | 678,947 | +0.25(+0.83%) |
Mar 27, 2015 | 30.31 | 30.55 | 29.40 | 30.00 | 654,744 | -0.59(-1.93%) |
Mar 26, 2015 | 30.81 | 32.60 | 30.30 | 30.59 | 1,085,332 | -0.01(-0.03%) |
Mar 25, 2015 | 31.45 | 31.58 | 30.50 | 30.60 | 643,049 | -0.51(-1.64%) |
Mar 24, 2015 | 32.27 | 32.52 | 30.55 | 31.11 | 683,185 | -1.10(-3.42%) |
Mar 23, 2015 | 31.92 | 33.23 | 31.90 | 32.21 | 736,980 | +0.16(+0.50%) |
Mar 20, 2015 | 32.11 | 32.51 | 31.52 | 32.05 | 678,250 | +0.52(+1.65%) |
Mar 19, 2015 | 31.88 | 32.11 | 31.20 | 31.53 | 617,140 | -1.02(-3.13%) |
Mar 18, 2015 | 30.99 | 32.90 | 30.16 | 32.55 | 1,553,100 | +0.55(+1.72%) |
Mar 17, 2015 | 32.29 | 33.09 | 31.86 | 32.00 | 861,770 | -0.61(-1.87%) |
Mar 16, 2015 | 34.26 | 34.26 | 32.28 | 32.61 | 1,285,757 | -2.12(-6.10%) |
Mar 13, 2015 | 34.36 | 35.20 | 33.77 | 34.73 | 868,131 | -0.04(-0.12%) |
Mar 12, 2015 | 35.05 | 35.23 | 34.18 | 34.77 | 789,728 | -0.06(-0.17%) |
Mar 11, 2015 | 34.85 | 35.49 | 33.29 | 34.83 | 560,088 | +0.46(+1.34%) |
Mar 10, 2015 | 35.54 | 36.23 | 34.32 | 34.37 | 827,166 | -2.08(-5.71%) |
Mar 09, 2015 | 36.02 | 37.14 | 35.23 | 36.45 | 612,802 | +0.65(+1.82%) |
Mar 06, 2015 | 37.12 | 37.50 | 35.78 | 35.80 | 518,199 | -1.71(-4.56%) |
Mar 05, 2015 | 36.80 | 37.58 | 36.00 | 37.51 | 484,353 | +0.60(+1.63%) |
Mar 04, 2015 | 36.89 | 37.12 | 35.30 | 36.91 | 410,019 | +0.52(+1.43%) |
Mar 03, 2015 | 36.14 | 37.17 | 35.84 | 36.39 | 389,061 | +0.20(+0.55%) |