Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 13.39 | 13.99 | 12.98 | 13.87 | 69,696 | +0.73(+5.56%) |
Feb 26, 2016 | 13.24 | 13.35 | 13.09 | 13.14 | 112,054 | +0.13(+1.00%) |
Feb 25, 2016 | 13.10 | 13.40 | 12.66 | 13.01 | 108,767 | -0.10(-0.76%) |
Feb 24, 2016 | 12.60 | 13.56 | 12.26 | 13.11 | 103,157 | +0.30(+2.34%) |
Feb 23, 2016 | 12.82 | 12.99 | 12.30 | 12.81 | 103,045 | -0.14(-1.08%) |
Feb 22, 2016 | 12.95 | 13.09 | 12.35 | 12.95 | 209,608 | +0.35(+2.78%) |
Feb 19, 2016 | 12.95 | 12.95 | 12.10 | 12.60 | 95,299 | -0.28(-2.17%) |
Feb 18, 2016 | 12.84 | 13.48 | 12.63 | 12.88 | 196,981 | -0.06(-0.46%) |
Feb 17, 2016 | 13.20 | 13.52 | 12.74 | 12.94 | 155,123 | -0.05(-0.38%) |
Feb 16, 2016 | 13.21 | 13.64 | 12.87 | 12.99 | 181,990 | +0.07(+0.54%) |
Feb 12, 2016 | 12.42 | 12.92 | 12.92 | 12.92 | 155,500 | +0.47(+3.78%) |
Feb 11, 2016 | 13.39 | 13.65 | 12.05 | 12.45 | 436,748 | -1.07(-7.91%) |
Feb 10, 2016 | 15.89 | 15.89 | 13.31 | 13.52 | 342,544 | -2.27(-14.38%) |
Feb 09, 2016 | 17.23 | 17.49 | 15.32 | 15.79 | 211,692 | -1.44(-8.36%) |
Feb 08, 2016 | 17.50 | 17.80 | 17.00 | 17.23 | 170,047 | -0.43(-2.43%) |
Feb 05, 2016 | 18.01 | 18.37 | 17.45 | 17.66 | 163,989 | -0.45(-2.48%) |
Feb 04, 2016 | 18.10 | 18.60 | 17.50 | 18.11 | 242,295 | +0.15(+0.84%) |
Feb 03, 2016 | 17.61 | 18.01 | 16.84 | 17.96 | 297,106 | +0.66(+3.82%) |
Feb 02, 2016 | 17.06 | 17.68 | 16.92 | 17.30 | 270,533 | -0.07(-0.40%) |
Feb 01, 2016 | 17.50 | 17.85 | 16.56 | 17.37 | 162,171 | -0.36(-2.03%) |
Jan 29, 2016 | 17.52 | 17.90 | 17.37 | 17.73 | 167,670 | +0.43(+2.49%) |
Jan 28, 2016 | 17.61 | 17.61 | 16.67 | 17.30 | 175,186 | +0.53(+3.16%) |
Jan 27, 2016 | 16.25 | 17.22 | 15.63 | 16.77 | 323,173 | +0.02(+0.12%) |
Jan 26, 2016 | 14.54 | 17.15 | 14.15 | 16.75 | 206,467 | +2.90(+20.94%) |
Jan 25, 2016 | 14.77 | 14.93 | 13.45 | 13.85 | 159,884 | -0.65(-4.48%) |
Jan 22, 2016 | 14.91 | 15.44 | 14.43 | 14.50 | 430,654 | +0.30(+2.11%) |
Jan 21, 2016 | 13.80 | 15.65 | 13.80 | 14.20 | 264,269 | +0.44(+3.20%) |
Jan 20, 2016 | 13.77 | 14.36 | 12.43 | 13.76 | 317,922 | -0.17(-1.22%) |
Jan 19, 2016 | 15.00 | 15.11 | 13.80 | 13.93 | 229,567 | -1.03(-6.89%) |
Jan 15, 2016 | 15.89 | 14.96 | 14.96 | 14.96 | 417,300 | -1.48(-9.00%) |
Jan 14, 2016 | 16.24 | 16.61 | 15.01 | 16.44 | 357,973 | +0.25(+1.54%) |
Jan 13, 2016 | 16.75 | 18.49 | 16.01 | 16.19 | 177,798 | -0.64(-3.80%) |
Jan 12, 2016 | 18.50 | 19.22 | 16.55 | 16.83 | 283,860 | -1.62(-8.78%) |
Jan 11, 2016 | 19.58 | 19.97 | 18.45 | 18.45 | 187,285 | -1.21(-6.15%) |
Jan 08, 2016 | 19.72 | 20.40 | 19.44 | 19.66 | 69,779 | +0.26(+1.34%) |
Jan 07, 2016 | 19.50 | 20.14 | 19.11 | 19.40 | 151,159 | -0.30(-1.52%) |
Jan 06, 2016 | 19.93 | 20.85 | 19.69 | 19.70 | 133,895 | -0.63(-3.10%) |
Jan 05, 2016 | 20.83 | 21.05 | 20.18 | 20.33 | 77,076 | -0.36(-1.74%) |
Jan 04, 2016 | 19.85 | 20.99 | 19.56 | 20.69 | 115,071 | +0.51(+2.53%) |
Dec 31, 2015 | 18.97 | 20.18 | 20.18 | 20.18 | 111,700 | +1.26(+6.66%) |
Dec 30, 2015 | 20.31 | 20.98 | 18.92 | 18.92 | 129,071 | -1.60(-7.80%) |
Dec 29, 2015 | 21.62 | 22.08 | 20.17 | 20.52 | 169,462 | -1.02(-4.74%) |
Dec 28, 2015 | 21.09 | 22.17 | 20.04 | 21.54 | 244,510 | +0.54(+2.57%) |
Dec 24, 2015 | 20.55 | 21.00 | 21.00 | 21.00 | 200,200 | +0.34(+1.65%) |
Dec 23, 2015 | 19.78 | 20.72 | 18.52 | 20.66 | 180,587 | +1.08(+5.52%) |
Dec 22, 2015 | 17.21 | 19.60 | 16.91 | 19.58 | 205,129 | +2.34(+13.57%) |
Dec 21, 2015 | 16.66 | 17.36 | 16.15 | 17.24 | 295,470 | +0.74(+4.48%) |
Dec 18, 2015 | 16.43 | 17.57 | 15.71 | 16.50 | 367,389 | +0.03(+0.18%) |
Dec 17, 2015 | 19.02 | 19.74 | 16.17 | 16.47 | 287,018 | -2.21(-11.83%) |
Dec 16, 2015 | 18.02 | 18.77 | 18.00 | 18.68 | 183,502 | +0.66(+3.66%) |
Dec 15, 2015 | 18.30 | 18.73 | 17.86 | 18.02 | 129,516 | -0.32(-1.74%) |
Dec 14, 2015 | 19.63 | 19.63 | 18.30 | 18.34 | 182,370 | -1.38(-7.00%) |
Dec 11, 2015 | 20.07 | 20.10 | 19.37 | 19.72 | 110,202 | -0.72(-3.52%) |
Dec 10, 2015 | 20.93 | 21.55 | 20.19 | 20.44 | 86,214 | -0.47(-2.25%) |
Dec 09, 2015 | 20.01 | 21.10 | 19.64 | 20.91 | 135,442 | +0.62(+3.06%) |
Dec 08, 2015 | 19.58 | 20.56 | 18.87 | 20.29 | 118,504 | +0.32(+1.60%) |
Dec 07, 2015 | 22.15 | 22.17 | 19.70 | 19.97 | 270,949 | -2.42(-10.81%) |
Dec 04, 2015 | 22.50 | 22.94 | 22.18 | 22.39 | 98,746 | -0.11(-0.49%) |
Dec 03, 2015 | 23.54 | 23.54 | 22.35 | 22.50 | 76,636 | -0.88(-3.76%) |
Dec 02, 2015 | 23.64 | 23.97 | 23.25 | 23.38 | 48,873 | -0.38(-1.60%) |
Dec 01, 2015 | 23.92 | 24.09 | 23.53 | 23.76 | 75,479 | -0.09(-0.38%) |
Nov 30, 2015 | 24.00 | 24.18 | 23.63 | 23.85 | 62,609 | -0.18(-0.75%) |
Nov 27, 2015 | 23.71 | 24.27 | 23.51 | 24.03 | 24,302 | +0.47(+1.99%) |
Nov 25, 2015 | 23.80 | 23.56 | 23.56 | 23.56 | 76,300 | -0.25(-1.05%) |
Nov 24, 2015 | 23.92 | 24.52 | 23.74 | 23.81 | 42,877 | -0.11(-0.46%) |
Nov 23, 2015 | 24.08 | 24.25 | 23.56 | 23.92 | 139,024 | -0.04(-0.17%) |
Nov 20, 2015 | 23.61 | 24.16 | 23.27 | 23.96 | 126,454 | +0.26(+1.10%) |
Nov 19, 2015 | 25.07 | 25.28 | 23.55 | 23.70 | 187,773 | -1.16(-4.67%) |
Nov 18, 2015 | 24.51 | 25.10 | 24.51 | 24.86 | 58,147 | +0.20(+0.81%) |
Nov 17, 2015 | 24.50 | 24.85 | 24.00 | 24.66 | 88,418 | +0.20(+0.82%) |
Nov 16, 2015 | 24.11 | 25.12 | 24.11 | 24.46 | 68,747 | +0.10(+0.41%) |
Nov 13, 2015 | 24.30 | 24.49 | 23.72 | 24.36 | 104,806 | -0.09(-0.37%) |
Nov 12, 2015 | 25.80 | 26.69 | 24.22 | 24.45 | 93,306 | +0.08(+0.33%) |
Nov 11, 2015 | 25.59 | 26.02 | 23.94 | 24.37 | 148,056 | -1.31(-5.10%) |
Nov 10, 2015 | 26.38 | 26.92 | 25.66 | 25.68 | 69,960 | -0.87(-3.28%) |
Nov 09, 2015 | 27.30 | 27.30 | 26.33 | 26.55 | 78,466 | -1.64(-5.82%) |
Nov 06, 2015 | 28.67 | 28.94 | 28.45 | 28.19 | 118,741 | -0.28(-0.98%) |
Nov 05, 2015 | 28.80 | 28.80 | 27.69 | 28.47 | 89,843 | -0.07(-0.25%) |
Nov 04, 2015 | 28.68 | 29.11 | 28.34 | 28.54 | 100,385 | +0.06(+0.21%) |
Nov 03, 2015 | 28.47 | 29.38 | 28.24 | 28.48 | 268,537 | +0.21(+0.74%) |
Nov 02, 2015 | 29.05 | 29.06 | 28.01 | 28.27 | 173,074 | -0.99(-3.38%) |
Oct 30, 2015 | 29.86 | 30.00 | 28.62 | 29.26 | 77,042 | -0.55(-1.85%) |
Oct 29, 2015 | 30.70 | 30.70 | 29.68 | 29.81 | 71,110 | -0.92(-2.99%) |
Oct 28, 2015 | 30.56 | 31.53 | 30.51 | 30.73 | 98,449 | +0.33(+1.09%) |
Oct 27, 2015 | 31.57 | 31.59 | 29.38 | 30.40 | 166,988 | -1.75(-5.44%) |
Oct 26, 2015 | 32.39 | 32.65 | 31.77 | 32.15 | 69,898 | -0.37(-1.14%) |
Oct 23, 2015 | 33.13 | 33.51 | 32.33 | 32.52 | 66,110 | -0.58(-1.75%) |
Oct 22, 2015 | 33.31 | 33.35 | 32.59 | 33.10 | 54,750 | +0.14(+0.42%) |
Oct 21, 2015 | 33.13 | 33.45 | 32.66 | 32.96 | 29,361 | -0.16(-0.48%) |
Oct 20, 2015 | 32.65 | 33.15 | 32.60 | 33.12 | 54,304 | +0.46(+1.41%) |
Oct 19, 2015 | 33.29 | 33.35 | 32.50 | 32.66 | 42,068 | -0.65(-1.95%) |
Oct 16, 2015 | 33.20 | 33.70 | 32.41 | 33.31 | 80,679 | +0.23(+0.70%) |
Oct 15, 2015 | 33.74 | 33.82 | 32.43 | 33.08 | 80,421 | -0.84(-2.48%) |
Oct 14, 2015 | 34.16 | 35.38 | 33.70 | 33.92 | 65,476 | -0.06(-0.18%) |
Oct 13, 2015 | 34.18 | 34.40 | 33.82 | 33.98 | 39,854 | -0.23(-0.67%) |
Oct 12, 2015 | 33.92 | 34.25 | 33.30 | 34.21 | 35,387 | -0.04(-0.12%) |
Oct 09, 2015 | 35.50 | 35.65 | 33.60 | 34.25 | 74,666 | -0.94(-2.67%) |
Oct 08, 2015 | 35.00 | 35.76 | 35.00 | 35.19 | 63,549 | +0.35(+1.00%) |
Oct 07, 2015 | 34.00 | 35.03 | 34.00 | 34.84 | 61,513 | +1.52(+4.56%) |
Oct 06, 2015 | 33.39 | 33.99 | 32.52 | 33.32 | 76,301 | -0.07(-0.21%) |
Oct 05, 2015 | 31.94 | 33.51 | 31.87 | 33.39 | 35,941 | +1.82(+5.76%) |
Oct 02, 2015 | 31.01 | 32.38 | 30.98 | 31.57 | 74,214 | +0.47(+1.51%) |
Oct 01, 2015 | 31.00 | 31.78 | 30.84 | 31.10 | 76,632 | +0.14(+0.45%) |
Sep 30, 2015 | 29.94 | 31.18 | 29.94 | 30.96 | 145,852 | +0.96(+3.20%) |
Sep 29, 2015 | 32.07 | 32.19 | 29.81 | 30.00 | 167,875 | -2.11(-6.57%) |
Sep 28, 2015 | 33.27 | 33.27 | 31.40 | 32.11 | 94,720 | -1.12(-3.37%) |
Sep 25, 2015 | 34.54 | 34.58 | 32.94 | 33.23 | 88,989 | -1.18(-3.43%) |
Sep 24, 2015 | 34.91 | 35.05 | 34.35 | 34.41 | 51,045 | -0.53(-1.52%) |
Sep 23, 2015 | 34.97 | 35.22 | 34.50 | 34.94 | 73,579 | -0.15(-0.43%) |
Sep 22, 2015 | 35.20 | 35.23 | 34.72 | 35.09 | 109,046 | -0.11(-0.31%) |
Sep 21, 2015 | 35.92 | 35.92 | 35.20 | 35.20 | 80,644 | -0.19(-0.54%) |
Sep 18, 2015 | 34.76 | 35.65 | 34.55 | 35.39 | 75,576 | +0.53(+1.52%) |
Sep 17, 2015 | 35.32 | 35.35 | 34.80 | 34.86 | 34,817 | -0.35(-0.99%) |
Sep 16, 2015 | 35.29 | 35.51 | 35.02 | 35.21 | 30,969 | +0.07(+0.20%) |
Sep 15, 2015 | 35.40 | 35.70 | 35.09 | 35.14 | 42,328 | -0.44(-1.24%) |
Sep 14, 2015 | 35.30 | 35.73 | 34.95 | 35.58 | 52,343 | +0.26(+0.74%) |
Sep 11, 2015 | 35.49 | 35.49 | 35.03 | 35.32 | 92,010 | -0.28(-0.79%) |
Sep 10, 2015 | 35.65 | 36.44 | 35.38 | 35.60 | 57,139 | +0.03(+0.08%) |
Sep 09, 2015 | 35.93 | 36.28 | 35.49 | 35.57 | 56,920 | -0.24(-0.67%) |
Sep 08, 2015 | 35.72 | 35.97 | 35.44 | 35.81 | 44,562 | +0.04(+0.11%) |
Sep 04, 2015 | 35.43 | 35.77 | 35.77 | 35.77 | 51,700 | +0.44(+1.25%) |
Sep 03, 2015 | 35.27 | 36.13 | 35.27 | 35.33 | 38,373 | -0.03(-0.08%) |
Sep 02, 2015 | 35.53 | 36.12 | 34.99 | 35.36 | 48,756 | +0.12(+0.34%) |
Sep 01, 2015 | 35.66 | 36.03 | 35.01 | 35.24 | 110,885 | -0.57(-1.59%) |
Aug 31, 2015 | 35.99 | 36.26 | 35.80 | 35.81 | 106,110 | -0.60(-1.65%) |
Aug 28, 2015 | 36.21 | 36.94 | 35.75 | 36.41 | 124,791 | +0.20(+0.55%) |
Aug 27, 2015 | 35.29 | 36.71 | 35.26 | 36.21 | 200,766 | +1.19(+3.40%) |
Aug 26, 2015 | 35.39 | 35.39 | 34.30 | 35.02 | 48,745 | +0.02(+0.06%) |
Aug 25, 2015 | 36.00 | 36.74 | 34.60 | 35.00 | 63,594 | -0.21(-0.60%) |
Aug 24, 2015 | 35.54 | 36.18 | 34.75 | 35.21 | 99,563 | -1.47(-4.01%) |
Aug 21, 2015 | 36.82 | 37.08 | 36.32 | 36.68 | 44,502 | -0.38(-1.03%) |
Aug 20, 2015 | 35.88 | 37.37 | 35.82 | 37.06 | 69,890 | +1.17(+3.26%) |
Aug 19, 2015 | 36.14 | 36.60 | 35.55 | 35.89 | 55,273 | -0.15(-0.42%) |
Aug 18, 2015 | 36.21 | 36.21 | 35.77 | 36.04 | 27,119 | -0.06(-0.17%) |
Aug 17, 2015 | 35.88 | 36.23 | 35.84 | 36.10 | 52,374 | +0.13(+0.36%) |
Aug 14, 2015 | 35.89 | 36.25 | 35.50 | 35.97 | 62,978 | +0.23(+0.64%) |
Aug 13, 2015 | 36.35 | 36.35 | 35.50 | 35.74 | 36,330 | -0.74(-2.03%) |
Aug 12, 2015 | 36.09 | 36.55 | 35.48 | 36.48 | 27,140 | +0.67(+1.87%) |
Aug 11, 2015 | 35.92 | 36.24 | 35.12 | 35.81 | 66,009 | -0.03(-0.08%) |
Aug 10, 2015 | 35.11 | 36.47 | 35.11 | 35.84 | 115,300 | -1.06(-2.87%) |
Aug 07, 2015 | 36.84 | 37.08 | 36.60 | 36.90 | 65,453 | -0.08(-0.22%) |
Aug 06, 2015 | 37.40 | 37.40 | 36.35 | 36.98 | 80,175 | -0.33(-0.88%) |
Aug 05, 2015 | 37.07 | 37.89 | 36.65 | 37.31 | 129,186 | +0.65(+1.77%) |
Aug 04, 2015 | 38.13 | 38.13 | 36.58 | 36.66 | 94,871 | -1.39(-3.65%) |
Aug 03, 2015 | 37.94 | 38.12 | 36.91 | 38.05 | 130,463 | +0.21(+0.55%) |
Jul 31, 2015 | 37.69 | 38.02 | 37.10 | 37.84 | 120,326 | -0.07(-0.18%) |
Jul 30, 2015 | 38.39 | 38.39 | 36.76 | 37.91 | 93,804 | -0.26(-0.68%) |
Jul 29, 2015 | 37.12 | 38.19 | 36.75 | 38.17 | 228,389 | +0.90(+2.41%) |
Jul 28, 2015 | 36.23 | 37.27 | 34.96 | 37.27 | 130,480 | +2.03(+5.76%) |
Jul 27, 2015 | 35.44 | 35.96 | 35.04 | 35.24 | 50,213 | -0.22(-0.62%) |
Jul 24, 2015 | 35.05 | 35.63 | 34.52 | 35.46 | 60,134 | +0.49(+1.40%) |
Jul 23, 2015 | 35.57 | 35.72 | 34.88 | 34.97 | 66,453 | -0.41(-1.16%) |
Jul 22, 2015 | 34.90 | 35.72 | 34.78 | 35.38 | 106,403 | +0.33(+0.94%) |
Jul 21, 2015 | 36.24 | 36.50 | 35.03 | 35.05 | 77,635 | -1.37(-3.76%) |
Jul 20, 2015 | 36.98 | 37.25 | 35.72 | 36.42 | 103,103 | -0.82(-2.20%) |
Jul 17, 2015 | 38.35 | 38.35 | 36.20 | 37.24 | 184,074 | -1.39(-3.60%) |
Jul 16, 2015 | 38.65 | 38.80 | 38.07 | 38.63 | 91,150 | +0.12(+0.31%) |
Jul 15, 2015 | 38.62 | 39.04 | 38.11 | 38.51 | 64,051 | +0.10(+0.26%) |
Jul 14, 2015 | 38.01 | 38.73 | 37.97 | 38.41 | 50,130 | -0.02(-0.05%) |
Jul 13, 2015 | 38.58 | 38.90 | 37.85 | 38.43 | 141,546 | -0.17(-0.44%) |
Jul 10, 2015 | 38.39 | 38.71 | 37.59 | 38.60 | 160,844 | +0.56(+1.47%) |
Jul 09, 2015 | 38.14 | 38.74 | 37.71 | 38.04 | 112,050 | +0.24(+0.63%) |
Jul 08, 2015 | 38.27 | 38.27 | 37.10 | 37.80 | 94,270 | -0.49(-1.28%) |
Jul 07, 2015 | 36.93 | 38.38 | 36.04 | 38.29 | 150,267 | +1.09(+2.93%) |
Jul 06, 2015 | 37.50 | 38.35 | 36.83 | 37.20 | 215,616 | -0.86(-2.26%) |
Jul 02, 2015 | 38.96 | 38.06 | 38.06 | 38.06 | 149,900 | -1.19(-3.03%) |
Jul 01, 2015 | 39.23 | 40.15 | 38.86 | 39.25 | 122,187 | +0.10(+0.26%) |
Jun 30, 2015 | 39.64 | 40.19 | 38.70 | 39.15 | 131,023 | -0.55(-1.39%) |
Jun 29, 2015 | 39.49 | 40.25 | 39.47 | 39.70 | 123,058 | +0.35(+0.89%) |
Jun 26, 2015 | 39.36 | 39.84 | 38.36 | 39.35 | 237,104 | +0.00(+0.00%) |
Jun 25, 2015 | 40.41 | 40.60 | 38.77 | 39.35 | 169,173 | -0.90(-2.24%) |
Jun 24, 2015 | 41.09 | 41.20 | 40.08 | 40.25 | 104,439 | -0.83(-2.02%) |
Jun 23, 2015 | 41.55 | 41.69 | 40.80 | 41.08 | 63,388 | -0.47(-1.13%) |
Jun 22, 2015 | 42.25 | 42.51 | 41.55 | 41.55 | 80,453 | -0.67(-1.59%) |
Jun 19, 2015 | 42.21 | 42.65 | 41.84 | 42.22 | 157,672 | -0.26(-0.61%) |
Jun 18, 2015 | 42.46 | 44.46 | 41.90 | 42.48 | 172,223 | +0.31(+0.74%) |
Jun 17, 2015 | 44.67 | 44.84 | 41.20 | 42.17 | 385,238 | -2.33(-5.24%) |
Jun 16, 2015 | 44.34 | 44.77 | 44.15 | 44.50 | 195,033 | -0.16(-0.36%) |
Jun 15, 2015 | 44.06 | 45.04 | 43.32 | 44.66 | 165,630 | +0.39(+0.88%) |
Jun 12, 2015 | 44.09 | 44.38 | 42.76 | 44.27 | 260,250 | -0.10(-0.23%) |
Jun 11, 2015 | 44.41 | 44.57 | 42.49 | 44.37 | 93,836 | -0.24(-0.54%) |
Jun 10, 2015 | 44.81 | 45.37 | 43.34 | 44.61 | 91,317 | -0.11(-0.25%) |
Jun 09, 2015 | 45.80 | 46.06 | 44.50 | 44.72 | 62,515 | -1.04(-2.27%) |
Jun 08, 2015 | 46.98 | 47.51 | 45.52 | 45.76 | 56,635 | -1.16(-2.47%) |
Jun 05, 2015 | 47.51 | 47.78 | 46.80 | 46.92 | 56,770 | -0.81(-1.70%) |
Jun 04, 2015 | 49.72 | 49.83 | 47.52 | 47.73 | 58,468 | -1.84(-3.71%) |
Jun 03, 2015 | 50.30 | 50.30 | 48.76 | 49.57 | 111,430 | -0.17(-0.34%) |
Jun 02, 2015 | 48.75 | 50.00 | 48.30 | 49.74 | 88,838 | +1.29(+2.66%) |
Jun 01, 2015 | 48.44 | 49.02 | 48.21 | 48.45 | 27,451 | +0.25(+0.52%) |
May 29, 2015 | 47.99 | 48.31 | 47.46 | 48.20 | 34,661 | +0.47(+0.98%) |
May 28, 2015 | 47.78 | 47.93 | 47.54 | 47.73 | 42,505 | -0.01(-0.02%) |
May 27, 2015 | 47.18 | 47.91 | 46.50 | 47.74 | 33,908 | +0.92(+1.96%) |
May 26, 2015 | 48.68 | 48.78 | 46.07 | 46.82 | 104,809 | -1.62(-3.34%) |
May 22, 2015 | 48.06 | 48.44 | 48.44 | 48.44 | 45,500 | -0.17(-0.35%) |
May 21, 2015 | 48.84 | 48.96 | 48.32 | 48.61 | 20,520 | +0.03(+0.06%) |
May 20, 2015 | 49.52 | 49.52 | 48.40 | 48.58 | 20,493 | -0.69(-1.40%) |
May 19, 2015 | 49.86 | 49.89 | 49.00 | 49.27 | 26,419 | -0.59(-1.18%) |
May 18, 2015 | 50.50 | 50.50 | 49.32 | 49.86 | 50,194 | -0.58(-1.15%) |
May 15, 2015 | 49.47 | 50.46 | 48.90 | 50.44 | 34,824 | +1.18(+2.40%) |
May 14, 2015 | 48.57 | 49.44 | 48.57 | 49.26 | 31,611 | +0.55(+1.13%) |
May 13, 2015 | 48.16 | 49.29 | 48.08 | 48.71 | 50,981 | +0.93(+1.95%) |
May 12, 2015 | 47.05 | 48.21 | 46.76 | 47.78 | 58,650 | +0.46(+0.97%) |
May 11, 2015 | 46.22 | 47.32 | 46.11 | 47.32 | 105,301 | +0.37(+0.79%) |
May 08, 2015 | 47.92 | 48.22 | 46.83 | 46.95 | 92,107 | -0.56(-1.18%) |
May 07, 2015 | 48.80 | 48.81 | 47.11 | 47.51 | 78,460 | -1.38(-2.82%) |
May 06, 2015 | 50.35 | 50.35 | 48.30 | 48.89 | 74,870 | -1.49(-2.96%) |
May 05, 2015 | 51.64 | 52.30 | 50.30 | 50.38 | 41,483 | -0.92(-1.79%) |
May 04, 2015 | 50.59 | 52.09 | 50.40 | 51.30 | 366,146 | +1.04(+2.07%) |
May 01, 2015 | 49.85 | 50.99 | 49.52 | 50.26 | 91,812 | +0.56(+1.13%) |
Apr 30, 2015 | 49.50 | 50.16 | 49.50 | 49.70 | 96,749 | -0.23(-0.46%) |
Apr 29, 2015 | 50.41 | 50.85 | 49.55 | 49.93 | 126,659 | +0.07(+0.14%) |
Apr 28, 2015 | 49.73 | 50.06 | 49.13 | 49.86 | 115,776 | +0.03(+0.06%) |
Apr 27, 2015 | 49.96 | 50.28 | 49.79 | 49.83 | 84,778 | -0.36(-0.72%) |
Apr 24, 2015 | 50.64 | 51.60 | 50.00 | 50.19 | 75,868 | -0.39(-0.77%) |
Apr 23, 2015 | 50.87 | 51.14 | 49.88 | 50.58 | 72,737 | -0.34(-0.67%) |
Apr 22, 2015 | 51.55 | 51.78 | 50.65 | 50.92 | 36,938 | -0.24(-0.47%) |
Apr 21, 2015 | 52.45 | 52.78 | 50.82 | 51.16 | 89,944 | -0.99(-1.90%) |
Apr 20, 2015 | 51.99 | 52.50 | 51.50 | 52.15 | 43,303 | +0.52(+1.01%) |
Apr 17, 2015 | 51.45 | 51.71 | 50.74 | 51.63 | 55,063 | +0.01(+0.02%) |
Apr 16, 2015 | 50.46 | 52.24 | 50.46 | 51.62 | 37,368 | +0.79(+1.55%) |
Apr 15, 2015 | 50.80 | 51.64 | 50.54 | 50.83 | 51,782 | +0.30(+0.59%) |
Apr 14, 2015 | 52.53 | 52.71 | 49.50 | 50.53 | 118,142 | -2.09(-3.97%) |
Apr 13, 2015 | 51.79 | 52.76 | 50.48 | 52.62 | 80,783 | +0.70(+1.35%) |
Apr 10, 2015 | 52.00 | 52.25 | 50.95 | 51.92 | 73,090 | -0.23(-0.44%) |
Apr 09, 2015 | 51.45 | 52.45 | 51.08 | 52.15 | 72,918 | +0.56(+1.09%) |
Apr 08, 2015 | 51.19 | 51.71 | 50.15 | 51.59 | 46,246 | +0.48(+0.94%) |
Apr 07, 2015 | 51.09 | 52.08 | 50.89 | 51.11 | 46,123 | -0.23(-0.45%) |
Apr 06, 2015 | 50.74 | 51.42 | 50.66 | 51.34 | 28,300 | +0.57(+1.12%) |
Apr 02, 2015 | 50.62 | 50.77 | 50.77 | 50.77 | 35,500 | -0.26(-0.51%) |
Apr 01, 2015 | 51.39 | 52.29 | 50.63 | 51.03 | 42,859 | -0.66(-1.28%) |
Mar 31, 2015 | 52.80 | 53.02 | 51.50 | 51.69 | 45,866 | -1.28(-2.42%) |
Mar 30, 2015 | 51.56 | 53.27 | 50.59 | 52.97 | 51,644 | +1.65(+3.22%) |
Mar 27, 2015 | 52.63 | 52.63 | 51.20 | 51.32 | 27,592 | -1.41(-2.67%) |
Mar 26, 2015 | 52.59 | 53.06 | 52.21 | 52.73 | 68,719 | +0.35(+0.67%) |
Mar 25, 2015 | 52.43 | 52.70 | 51.84 | 52.38 | 54,753 | +0.14(+0.27%) |
Mar 24, 2015 | 51.92 | 52.30 | 51.55 | 52.24 | 64,159 | +0.33(+0.64%) |
Mar 23, 2015 | 51.98 | 52.38 | 51.30 | 51.91 | 126,144 | -0.46(-0.88%) |
Mar 20, 2015 | 50.35 | 52.47 | 50.31 | 52.37 | 228,985 | +2.05(+4.07%) |
Mar 19, 2015 | 51.24 | 51.65 | 50.20 | 50.32 | 92,645 | -1.14(-2.22%) |
Mar 18, 2015 | 50.45 | 52.40 | 50.45 | 51.46 | 70,902 | +0.61(+1.20%) |
Mar 17, 2015 | 50.82 | 50.93 | 49.45 | 50.85 | 105,593 | +1.58(+3.21%) |
Mar 16, 2015 | 49.42 | 49.51 | 48.26 | 49.27 | 130,063 | -0.15(-0.30%) |
Mar 13, 2015 | 49.50 | 49.75 | 48.44 | 49.42 | 49,441 | -0.08(-0.16%) |
Mar 12, 2015 | 49.28 | 50.15 | 49.26 | 49.50 | 30,208 | -0.23(-0.46%) |
Mar 11, 2015 | 49.64 | 50.05 | 49.50 | 49.73 | 21,196 | -0.06(-0.12%) |
Mar 10, 2015 | 49.01 | 50.00 | 48.46 | 49.79 | 117,008 | +0.58(+1.18%) |
Mar 09, 2015 | 49.10 | 49.52 | 48.25 | 49.21 | 142,483 | +0.20(+0.41%) |
Mar 06, 2015 | 50.50 | 50.70 | 49.01 | 49.01 | 59,484 | -1.49(-2.95%) |
Mar 05, 2015 | 51.01 | 51.61 | 50.50 | 50.50 | 50,996 | -0.72(-1.41%) |
Mar 04, 2015 | 51.52 | 51.66 | 51.00 | 51.22 | 31,347 | -0.75(-1.44%) |
Mar 03, 2015 | 51.61 | 52.35 | 51.22 | 51.97 | 152,649 | +0.27(+0.52%) |