Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 28.41 | 29.58 | 29.58 | 29.58 | 1,148,500 | +0.98(+3.43%) |
Dec 30, 2015 | 29.58 | 30.48 | 28.44 | 28.60 | 1,737,567 | -1.75(-5.77%) |
Dec 29, 2015 | 31.07 | 31.57 | 29.59 | 30.35 | 1,259,315 | +0.06(+0.20%) |
Dec 28, 2015 | 32.18 | 32.18 | 30.05 | 30.29 | 946,735 | -2.56(-7.79%) |
Dec 24, 2015 | 33.13 | 32.85 | 32.85 | 32.85 | 483,200 | -0.28(-0.85%) |
Dec 23, 2015 | 30.43 | 33.18 | 29.96 | 33.13 | 1,643,578 | +3.85(+13.15%) |
Dec 22, 2015 | 28.82 | 29.69 | 28.30 | 29.28 | 1,579,759 | +0.29(+1.00%) |
Dec 21, 2015 | 29.80 | 30.12 | 28.16 | 28.99 | 1,921,068 | -0.75(-2.52%) |
Dec 18, 2015 | 30.25 | 31.03 | 29.74 | 29.74 | 2,377,161 | -0.68(-2.24%) |
Dec 17, 2015 | 32.30 | 32.41 | 29.35 | 30.42 | 2,257,974 | -1.87(-5.79%) |
Dec 16, 2015 | 34.10 | 34.30 | 32.13 | 32.29 | 1,897,845 | -1.63(-4.81%) |
Dec 15, 2015 | 33.45 | 34.32 | 32.80 | 33.92 | 1,739,360 | +1.15(+3.51%) |
Dec 14, 2015 | 33.11 | 33.63 | 31.44 | 32.77 | 2,530,754 | -0.79(-2.35%) |
Dec 11, 2015 | 34.07 | 34.80 | 33.15 | 33.56 | 1,976,344 | -1.53(-4.36%) |
Dec 10, 2015 | 33.18 | 35.38 | 32.77 | 35.09 | 1,728,142 | +1.44(+4.28%) |
Dec 09, 2015 | 33.17 | 35.11 | 33.13 | 33.65 | 2,110,696 | +0.71(+2.16%) |
Dec 08, 2015 | 30.41 | 33.24 | 30.22 | 32.94 | 2,124,910 | +1.18(+3.72%) |
Dec 07, 2015 | 33.31 | 33.72 | 31.15 | 31.76 | 2,781,105 | -2.99(-8.60%) |
Dec 04, 2015 | 35.87 | 35.87 | 34.31 | 34.75 | 1,777,838 | -1.76(-4.82%) |
Dec 03, 2015 | 37.66 | 38.06 | 36.21 | 36.51 | 1,444,010 | -0.61(-1.64%) |
Dec 02, 2015 | 39.00 | 39.81 | 36.37 | 37.12 | 1,979,732 | -2.39(-6.05%) |
Dec 01, 2015 | 40.47 | 40.83 | 39.26 | 39.51 | 1,390,154 | -0.87(-2.15%) |
Nov 30, 2015 | 40.06 | 40.99 | 39.31 | 40.38 | 1,245,725 | +0.71(+1.79%) |
Nov 27, 2015 | 39.85 | 40.18 | 39.14 | 39.67 | 484,796 | -0.51(-1.27%) |
Nov 25, 2015 | 39.90 | 40.18 | 40.18 | 40.18 | 1,147,500 | -0.40(-0.99%) |
Nov 24, 2015 | 38.24 | 41.25 | 37.65 | 40.58 | 1,889,554 | +3.38(+9.09%) |
Nov 23, 2015 | 37.41 | 38.27 | 37.00 | 37.20 | 1,570,400 | -0.29(-0.77%) |
Nov 20, 2015 | 38.65 | 38.92 | 37.43 | 37.49 | 1,111,059 | -1.13(-2.93%) |
Nov 19, 2015 | 39.78 | 40.32 | 37.54 | 38.62 | 1,471,970 | -1.77(-4.38%) |
Nov 18, 2015 | 39.95 | 41.18 | 38.71 | 40.39 | 1,597,890 | +1.36(+3.48%) |
Nov 17, 2015 | 39.71 | 40.01 | 38.24 | 39.03 | 1,427,141 | -0.50(-1.26%) |
Nov 16, 2015 | 37.25 | 39.55 | 37.15 | 39.53 | 1,239,848 | +2.14(+5.72%) |
Nov 13, 2015 | 36.23 | 37.76 | 35.49 | 37.39 | 1,288,282 | +1.00(+2.75%) |
Nov 12, 2015 | 37.00 | 37.83 | 36.22 | 36.39 | 1,185,384 | -1.32(-3.50%) |
Nov 11, 2015 | 39.53 | 39.56 | 37.18 | 37.71 | 1,069,398 | -1.84(-4.65%) |
Nov 10, 2015 | 39.38 | 40.05 | 38.73 | 39.55 | 892,193 | +0.05(+0.13%) |
Nov 09, 2015 | 39.37 | 40.43 | 38.71 | 39.50 | 1,652,600 | +0.31(+0.79%) |
Nov 06, 2015 | 38.80 | 40.28 | 38.37 | 39.19 | 1,298,426 | +0.24(+0.62%) |
Nov 05, 2015 | 38.91 | 40.41 | 37.26 | 38.95 | 1,754,951 | -0.08(-0.20%) |
Nov 04, 2015 | 38.86 | 40.44 | 37.19 | 39.03 | 1,968,887 | -0.22(-0.56%) |
Nov 03, 2015 | 38.30 | 40.56 | 37.89 | 39.25 | 1,901,190 | +1.53(+4.06%) |
Nov 02, 2015 | 36.80 | 38.15 | 36.25 | 37.72 | 1,658,736 | +0.09(+0.24%) |
Oct 30, 2015 | 36.93 | 38.19 | 35.50 | 37.63 | 2,443,671 | +0.74(+2.01%) |
Oct 29, 2015 | 36.47 | 38.83 | 35.87 | 36.89 | 1,445,909 | +0.08(+0.22%) |
Oct 28, 2015 | 35.33 | 38.42 | 35.12 | 36.81 | 2,128,222 | +1.91(+5.47%) |
Oct 27, 2015 | 35.40 | 35.72 | 34.49 | 34.90 | 1,949,633 | -1.18(-3.27%) |
Oct 26, 2015 | 37.19 | 37.73 | 35.93 | 36.08 | 1,373,387 | -1.43(-3.81%) |
Oct 23, 2015 | 38.07 | 38.14 | 36.61 | 37.51 | 1,290,188 | -0.72(-1.88%) |
Oct 22, 2015 | 38.63 | 38.93 | 36.71 | 38.23 | 1,790,078 | +0.14(+0.37%) |
Oct 21, 2015 | 39.22 | 39.22 | 37.41 | 38.09 | 1,481,147 | -1.55(-3.91%) |
Oct 20, 2015 | 38.23 | 40.50 | 37.87 | 39.64 | 2,038,029 | +0.91(+2.35%) |
Oct 19, 2015 | 39.60 | 40.25 | 38.44 | 38.73 | 1,699,819 | -1.62(-4.01%) |
Oct 16, 2015 | 39.34 | 40.39 | 39.00 | 40.35 | 7,599,478 | -0.61(-1.49%) |
Oct 15, 2015 | 39.31 | 40.98 | 38.73 | 40.96 | 756,823 | +1.33(+3.36%) |
Oct 14, 2015 | 39.56 | 40.45 | 38.81 | 39.63 | 1,163,710 | -0.32(-0.80%) |
Oct 13, 2015 | 39.97 | 41.59 | 39.42 | 39.95 | 925,198 | -0.59(-1.46%) |
Oct 12, 2015 | 42.43 | 42.87 | 39.38 | 40.54 | 1,132,625 | -1.96(-4.61%) |
Oct 09, 2015 | 43.55 | 43.97 | 41.52 | 42.50 | 1,182,194 | -0.65(-1.51%) |
Oct 08, 2015 | 41.47 | 43.76 | 39.82 | 43.15 | 1,658,762 | +2.47(+6.07%) |
Oct 07, 2015 | 42.53 | 43.58 | 39.84 | 40.68 | 2,855,566 | -1.23(-2.93%) |
Oct 06, 2015 | 38.77 | 42.15 | 38.14 | 41.91 | 2,495,138 | +3.55(+9.25%) |
Oct 05, 2015 | 35.80 | 38.60 | 35.80 | 38.36 | 1,940,722 | +3.27(+9.32%) |
Oct 02, 2015 | 31.52 | 35.46 | 31.45 | 35.09 | 1,718,837 | +3.10(+9.69%) |
Oct 01, 2015 | 31.24 | 32.22 | 31.18 | 31.99 | 1,525,623 | +1.45(+4.75%) |
Sep 30, 2015 | 29.81 | 31.13 | 29.73 | 30.54 | 1,074,924 | +0.70(+2.35%) |
Sep 29, 2015 | 29.35 | 30.38 | 29.00 | 29.84 | 986,354 | +0.77(+2.65%) |
Sep 28, 2015 | 30.93 | 31.13 | 28.99 | 29.07 | 1,231,330 | -2.32(-7.39%) |
Sep 25, 2015 | 32.71 | 32.99 | 30.58 | 31.39 | 1,505,730 | -0.84(-2.61%) |
Sep 24, 2015 | 31.79 | 32.60 | 30.84 | 32.23 | 1,182,395 | +0.25(+0.78%) |
Sep 23, 2015 | 34.42 | 34.71 | 31.79 | 31.98 | 1,016,660 | -2.21(-6.46%) |
Sep 22, 2015 | 33.51 | 34.83 | 33.42 | 34.19 | 817,637 | -0.21(-0.61%) |
Sep 21, 2015 | 34.45 | 35.07 | 33.78 | 34.40 | 1,070,934 | +0.66(+1.96%) |
Sep 18, 2015 | 34.81 | 35.47 | 33.32 | 33.74 | 2,098,930 | -2.14(-5.96%) |
Sep 17, 2015 | 35.71 | 37.23 | 35.38 | 35.88 | 1,202,380 | -0.11(-0.31%) |
Sep 16, 2015 | 33.22 | 36.06 | 33.22 | 35.99 | 1,477,565 | +3.09(+9.39%) |
Sep 15, 2015 | 32.33 | 33.24 | 32.21 | 32.90 | 906,393 | +0.79(+2.46%) |
Sep 14, 2015 | 32.80 | 32.82 | 31.54 | 32.11 | 671,382 | -0.76(-2.31%) |
Sep 11, 2015 | 33.36 | 33.36 | 31.43 | 32.87 | 1,492,122 | -1.11(-3.27%) |
Sep 10, 2015 | 34.68 | 35.61 | 33.57 | 33.98 | 2,021,849 | -0.68(-1.96%) |
Sep 09, 2015 | 36.74 | 37.54 | 34.55 | 34.66 | 1,279,262 | -2.16(-5.87%) |
Sep 08, 2015 | 36.00 | 36.94 | 34.66 | 36.82 | 1,554,819 | +1.21(+3.40%) |
Sep 04, 2015 | 34.80 | 35.61 | 35.61 | 35.61 | 1,377,800 | +0.04(+0.11%) |
Sep 03, 2015 | 34.76 | 36.62 | 33.08 | 35.57 | 1,846,301 | +0.79(+2.27%) |
Sep 02, 2015 | 34.65 | 34.78 | 32.54 | 34.78 | 1,078,964 | +0.74(+2.17%) |
Sep 01, 2015 | 34.75 | 36.19 | 33.78 | 34.04 | 1,746,461 | -2.39(-6.56%) |
Aug 31, 2015 | 34.61 | 36.98 | 34.22 | 36.43 | 2,032,930 | +1.05(+2.97%) |
Aug 28, 2015 | 31.89 | 35.66 | 31.89 | 35.38 | 2,688,508 | +2.87(+8.83%) |
Aug 27, 2015 | 29.72 | 32.91 | 29.53 | 32.51 | 1,902,691 | +3.82(+13.31%) |
Aug 26, 2015 | 29.10 | 29.46 | 27.79 | 28.69 | 1,136,108 | +0.70(+2.50%) |
Aug 25, 2015 | 29.31 | 29.96 | 27.83 | 27.99 | 1,700,916 | -0.28(-0.99%) |
Aug 24, 2015 | 29.88 | 30.70 | 28.18 | 28.27 | 1,838,164 | -3.09(-9.85%) |
Aug 21, 2015 | 31.88 | 32.88 | 31.34 | 31.36 | 1,550,486 | -0.96(-2.97%) |
Aug 20, 2015 | 33.62 | 34.09 | 32.30 | 32.32 | 962,804 | -1.46(-4.32%) |
Aug 19, 2015 | 35.19 | 35.41 | 33.29 | 33.78 | 812,188 | -1.49(-4.22%) |
Aug 18, 2015 | 34.49 | 35.56 | 34.39 | 35.27 | 882,349 | +0.46(+1.32%) |
Aug 17, 2015 | 34.81 | 35.24 | 34.32 | 34.81 | 715,358 | -0.25(-0.71%) |
Aug 14, 2015 | 35.16 | 35.95 | 34.61 | 35.06 | 903,272 | -0.08(-0.23%) |
Aug 13, 2015 | 36.31 | 36.80 | 34.86 | 35.14 | 1,028,071 | -1.66(-4.51%) |
Aug 12, 2015 | 35.37 | 36.96 | 34.92 | 36.80 | 1,266,357 | +1.07(+2.99%) |
Aug 11, 2015 | 34.43 | 35.81 | 34.23 | 35.73 | 1,376,964 | -0.03(-0.08%) |
Aug 10, 2015 | 34.60 | 35.88 | 33.75 | 35.76 | 1,796,118 | +1.85(+5.46%) |
Aug 07, 2015 | 36.39 | 37.80 | 32.70 | 33.91 | 2,058,462 | -3.49(-9.33%) |
Aug 06, 2015 | 38.15 | 38.18 | 35.15 | 37.40 | 2,237,079 | +0.96(+2.63%) |
Aug 05, 2015 | 37.19 | 38.36 | 36.00 | 36.44 | 1,266,393 | -0.20(-0.55%) |
Aug 04, 2015 | 37.04 | 37.63 | 36.13 | 36.64 | 625,751 | +0.10(+0.27%) |
Aug 03, 2015 | 38.00 | 38.12 | 36.32 | 36.54 | 1,311,702 | -1.59(-4.17%) |
Jul 31, 2015 | 39.35 | 39.71 | 38.03 | 38.13 | 1,085,068 | -0.97(-2.48%) |
Jul 30, 2015 | 38.54 | 39.83 | 38.30 | 39.10 | 1,058,257 | +0.12(+0.31%) |
Jul 29, 2015 | 36.71 | 39.44 | 36.64 | 38.98 | 1,481,528 | +2.05(+5.55%) |
Jul 28, 2015 | 35.99 | 37.60 | 35.28 | 36.93 | 1,344,583 | +1.01(+2.81%) |
Jul 27, 2015 | 35.63 | 36.94 | 35.57 | 35.92 | 1,142,708 | -1.10(-2.97%) |
Jul 24, 2015 | 39.41 | 39.99 | 36.32 | 37.02 | 2,097,433 | -2.39(-6.06%) |
Jul 23, 2015 | 38.64 | 39.78 | 38.02 | 39.41 | 1,486,163 | +1.07(+2.79%) |
Jul 22, 2015 | 37.73 | 38.38 | 36.94 | 38.34 | 1,954,199 | +0.62(+1.64%) |
Jul 21, 2015 | 37.71 | 39.21 | 37.29 | 37.72 | 2,227,939 | -0.08(-0.21%) |
Jul 20, 2015 | 39.13 | 39.23 | 37.51 | 37.80 | 1,308,527 | -1.67(-4.23%) |
Jul 17, 2015 | 41.51 | 41.55 | 39.34 | 39.47 | 1,442,014 | -1.87(-4.52%) |
Jul 16, 2015 | 42.51 | 42.93 | 41.13 | 41.34 | 893,133 | -0.66(-1.57%) |
Jul 15, 2015 | 44.35 | 44.51 | 41.63 | 42.00 | 1,040,787 | -2.52(-5.66%) |
Jul 14, 2015 | 43.06 | 44.74 | 42.88 | 44.52 | 776,855 | +1.23(+2.84%) |
Jul 13, 2015 | 43.25 | 43.62 | 42.21 | 43.29 | 1,263,136 | -0.02(-0.05%) |
Jul 10, 2015 | 44.68 | 44.92 | 43.12 | 43.31 | 1,045,383 | -0.87(-1.97%) |
Jul 09, 2015 | 43.81 | 44.83 | 43.72 | 44.18 | 1,367,109 | +0.79(+1.82%) |
Jul 08, 2015 | 43.99 | 44.88 | 42.46 | 43.39 | 1,029,110 | -1.09(-2.45%) |
Jul 07, 2015 | 42.86 | 44.72 | 40.95 | 44.48 | 1,730,875 | +1.12(+2.58%) |
Jul 06, 2015 | 45.00 | 45.14 | 43.11 | 43.36 | 1,480,445 | -2.26(-4.95%) |
Jul 02, 2015 | 46.51 | 45.62 | 45.62 | 45.62 | 1,033,700 | -0.50(-1.07%) |
Jul 01, 2015 | 49.04 | 49.28 | 45.97 | 46.12 | 1,337,910 | -3.12(-6.35%) |
Jun 30, 2015 | 49.32 | 49.66 | 48.51 | 49.24 | 825,429 | +0.36(+0.73%) |
Jun 29, 2015 | 49.95 | 50.58 | 48.84 | 48.88 | 778,161 | -1.88(-3.69%) |
Jun 26, 2015 | 51.84 | 52.24 | 50.21 | 50.76 | 2,502,209 | -1.60(-3.06%) |
Jun 25, 2015 | 52.71 | 52.85 | 52.03 | 52.36 | 440,901 | -0.26(-0.49%) |
Jun 24, 2015 | 52.58 | 53.58 | 52.17 | 52.62 | 499,946 | -0.33(-0.62%) |
Jun 23, 2015 | 52.02 | 53.03 | 51.89 | 52.95 | 474,767 | +0.72(+1.38%) |
Jun 22, 2015 | 51.26 | 52.29 | 50.42 | 52.23 | 549,935 | +1.17(+2.29%) |
Jun 19, 2015 | 51.78 | 51.93 | 50.59 | 51.06 | 897,343 | -0.87(-1.68%) |
Jun 18, 2015 | 52.83 | 53.16 | 51.86 | 51.93 | 749,073 | -0.13(-0.25%) |
Jun 17, 2015 | 53.56 | 53.89 | 51.47 | 52.06 | 785,296 | -0.88(-1.66%) |
Jun 16, 2015 | 52.13 | 53.22 | 52.13 | 52.94 | 611,143 | +0.63(+1.20%) |
Jun 15, 2015 | 51.21 | 52.81 | 51.17 | 52.31 | 764,072 | +0.23(+0.44%) |
Jun 12, 2015 | 52.19 | 52.56 | 51.65 | 52.08 | 720,708 | -0.37(-0.71%) |
Jun 11, 2015 | 53.01 | 53.36 | 52.21 | 52.45 | 621,165 | -0.54(-1.02%) |
Jun 10, 2015 | 52.25 | 53.37 | 51.92 | 52.99 | 1,104,962 | +1.53(+2.97%) |
Jun 09, 2015 | 51.61 | 52.20 | 51.33 | 51.46 | 889,367 | +0.64(+1.26%) |
Jun 08, 2015 | 51.85 | 52.34 | 50.07 | 50.82 | 681,174 | -1.18(-2.27%) |
Jun 05, 2015 | 49.11 | 52.41 | 49.11 | 52.00 | 920,445 | +2.41(+4.86%) |
Jun 04, 2015 | 50.00 | 50.33 | 49.45 | 49.59 | 862,495 | -0.86(-1.70%) |
Jun 03, 2015 | 50.57 | 51.21 | 50.13 | 50.45 | 1,144,411 | -0.33(-0.65%) |
Jun 02, 2015 | 49.82 | 51.19 | 49.60 | 50.78 | 547,896 | +0.74(+1.48%) |
Jun 01, 2015 | 50.53 | 50.62 | 49.60 | 50.04 | 765,946 | -0.12(-0.24%) |
May 29, 2015 | 49.67 | 50.66 | 49.36 | 50.16 | 711,020 | +0.65(+1.31%) |
May 28, 2015 | 49.74 | 49.96 | 48.63 | 49.51 | 772,973 | -0.64(-1.28%) |
May 27, 2015 | 49.39 | 50.50 | 49.05 | 50.15 | 686,354 | +0.20(+0.40%) |
May 26, 2015 | 50.29 | 50.65 | 49.50 | 49.95 | 571,146 | -0.74(-1.46%) |
May 22, 2015 | 50.91 | 50.69 | 50.69 | 50.69 | 541,400 | -0.73(-1.42%) |
May 21, 2015 | 50.17 | 51.57 | 49.80 | 51.42 | 901,018 | +1.54(+3.09%) |
May 20, 2015 | 50.42 | 50.54 | 48.87 | 49.88 | 1,131,757 | -0.47(-0.93%) |
May 19, 2015 | 52.32 | 52.32 | 50.05 | 50.35 | 923,498 | -2.10(-4.00%) |
May 18, 2015 | 51.86 | 52.50 | 50.82 | 52.45 | 848,154 | +0.20(+0.38%) |
May 15, 2015 | 51.35 | 52.60 | 50.16 | 52.25 | 754,130 | +0.42(+0.81%) |
May 14, 2015 | 52.73 | 53.02 | 51.53 | 51.83 | 797,511 | -0.66(-1.26%) |
May 13, 2015 | 54.03 | 54.49 | 52.29 | 52.49 | 807,597 | -1.39(-2.58%) |
May 12, 2015 | 51.83 | 54.14 | 51.72 | 53.88 | 966,146 | +1.94(+3.74%) |
May 11, 2015 | 52.42 | 52.87 | 50.71 | 51.94 | 965,045 | +0.13(+0.25%) |
May 08, 2015 | 51.45 | 52.19 | 50.04 | 51.81 | 885,836 | +1.02(+2.01%) |
May 07, 2015 | 53.10 | 53.40 | 50.16 | 50.79 | 1,556,174 | -1.79(-3.40%) |
May 06, 2015 | 54.18 | 54.75 | 52.09 | 52.58 | 857,631 | -1.39(-2.58%) |
May 05, 2015 | 55.67 | 56.26 | 53.55 | 53.97 | 1,673,517 | -1.15(-2.09%) |
May 04, 2015 | 55.43 | 56.19 | 54.02 | 55.12 | 1,022,112 | -0.21(-0.38%) |
May 01, 2015 | 55.40 | 56.20 | 54.94 | 55.33 | 837,640 | -0.40(-0.72%) |
Apr 30, 2015 | 56.48 | 56.77 | 54.91 | 55.73 | 840,866 | -0.68(-1.21%) |
Apr 29, 2015 | 53.52 | 56.70 | 53.51 | 56.41 | 1,038,522 | +2.48(+4.61%) |
Apr 28, 2015 | 53.07 | 54.09 | 53.07 | 53.92 | 603,021 | +0.92(+1.75%) |
Apr 27, 2015 | 53.47 | 54.23 | 52.61 | 53.00 | 922,645 | -0.43(-0.80%) |
Apr 24, 2015 | 54.24 | 54.40 | 52.77 | 53.43 | 1,090,291 | -0.60(-1.12%) |
Apr 23, 2015 | 52.68 | 54.79 | 52.68 | 54.03 | 813,784 | +1.31(+2.49%) |
Apr 22, 2015 | 52.93 | 53.74 | 51.81 | 52.72 | 539,193 | +0.31(+0.60%) |
Apr 21, 2015 | 54.93 | 55.51 | 52.31 | 52.41 | 958,250 | -2.03(-3.74%) |
Apr 20, 2015 | 53.15 | 54.83 | 53.04 | 54.44 | 729,167 | +0.71(+1.32%) |
Apr 17, 2015 | 53.92 | 54.63 | 52.65 | 53.73 | 998,427 | -0.54(-1.00%) |
Apr 16, 2015 | 54.92 | 56.09 | 54.21 | 54.27 | 1,075,447 | -1.41(-2.53%) |
Apr 15, 2015 | 53.99 | 55.96 | 53.44 | 55.68 | 1,070,885 | +2.23(+4.17%) |
Apr 14, 2015 | 51.62 | 53.95 | 51.55 | 53.45 | 738,958 | +2.18(+4.25%) |
Apr 13, 2015 | 51.95 | 52.41 | 50.56 | 51.27 | 587,612 | -0.34(-0.66%) |
Apr 10, 2015 | 51.69 | 52.01 | 51.08 | 51.61 | 616,543 | +0.20(+0.39%) |
Apr 09, 2015 | 50.42 | 52.00 | 50.42 | 51.41 | 724,512 | +1.02(+2.02%) |
Apr 08, 2015 | 51.74 | 52.32 | 50.00 | 50.39 | 1,163,340 | -1.18(-2.29%) |
Apr 07, 2015 | 52.00 | 53.10 | 51.30 | 51.57 | 1,055,433 | -0.49(-0.94%) |
Apr 06, 2015 | 50.44 | 52.19 | 50.10 | 52.06 | 1,004,060 | +2.01(+4.02%) |
Apr 02, 2015 | 49.68 | 50.05 | 50.05 | 50.05 | 1,001,200 | -0.15(-0.30%) |
Apr 01, 2015 | 49.75 | 51.40 | 49.69 | 50.20 | 1,287,181 | +0.55(+1.11%) |
Mar 31, 2015 | 49.50 | 50.44 | 48.89 | 49.65 | 1,279,967 | -0.19(-0.38%) |
Mar 30, 2015 | 50.99 | 51.46 | 48.76 | 49.84 | 1,132,960 | -0.33(-0.66%) |
Mar 27, 2015 | 49.36 | 50.43 | 48.76 | 50.17 | 1,530,597 | +0.01(+0.02%) |
Mar 26, 2015 | 49.43 | 50.91 | 49.13 | 50.16 | 1,170,706 | +1.78(+3.68%) |
Mar 25, 2015 | 47.77 | 48.90 | 47.35 | 48.38 | 1,087,005 | +0.98(+2.07%) |
Mar 24, 2015 | 45.99 | 47.65 | 45.73 | 47.40 | 1,197,820 | +1.54(+3.36%) |
Mar 23, 2015 | 47.84 | 48.44 | 45.81 | 45.86 | 1,245,487 | -2.00(-4.18%) |
Mar 20, 2015 | 46.99 | 48.45 | 46.63 | 47.86 | 1,892,357 | +1.37(+2.95%) |
Mar 19, 2015 | 45.99 | 47.14 | 45.53 | 46.49 | 1,302,590 | -0.40(-0.85%) |
Mar 18, 2015 | 44.97 | 47.38 | 44.51 | 46.89 | 3,194,181 | +1.58(+3.49%) |
Mar 17, 2015 | 45.65 | 45.87 | 44.73 | 45.31 | 4,513,602 | -2.05(-4.33%) |
Mar 16, 2015 | 46.75 | 47.42 | 45.81 | 47.36 | 894,178 | +0.24(+0.51%) |
Mar 13, 2015 | 47.28 | 47.49 | 45.65 | 47.12 | 1,238,984 | -0.36(-0.76%) |
Mar 12, 2015 | 47.80 | 48.69 | 47.09 | 47.48 | 970,737 | +0.12(+0.25%) |
Mar 11, 2015 | 46.53 | 47.59 | 45.92 | 47.36 | 936,253 | +0.93(+2.00%) |
Mar 10, 2015 | 46.38 | 47.50 | 46.07 | 46.43 | 863,739 | -0.76(-1.61%) |
Mar 09, 2015 | 46.87 | 48.03 | 46.12 | 47.19 | 1,476,494 | +0.56(+1.20%) |
Mar 06, 2015 | 47.77 | 48.32 | 46.56 | 46.63 | 1,065,409 | -1.65(-3.42%) |
Mar 05, 2015 | 49.42 | 49.53 | 47.99 | 48.28 | 987,735 | -0.58(-1.19%) |
Mar 04, 2015 | 47.94 | 49.10 | 46.80 | 48.86 | 1,143,871 | +1.11(+2.32%) |
Mar 03, 2015 | 48.25 | 49.00 | 47.67 | 47.75 | 1,121,425 | -0.50(-1.04%) |
Mar 02, 2015 | 47.22 | 48.34 | 46.56 | 48.25 | 1,011,757 | +0.66(+1.39%) |
Feb 27, 2015 | 49.33 | 49.61 | 47.44 | 47.59 | 1,059,321 | -1.40(-2.87%) |
Feb 26, 2015 | 51.26 | 51.48 | 48.71 | 48.99 | 1,118,939 | -2.55(-4.95%) |
Feb 25, 2015 | 50.70 | 51.71 | 50.70 | 51.55 | 1,055,865 | +0.76(+1.49%) |
Feb 24, 2015 | 50.63 | 51.98 | 49.54 | 50.79 | 1,217,994 | +0.16(+0.32%) |
Feb 23, 2015 | 50.85 | 51.35 | 49.80 | 50.63 | 1,463,508 | -1.63(-3.12%) |
Feb 20, 2015 | 52.68 | 53.12 | 51.49 | 52.26 | 936,580 | -0.19(-0.36%) |
Feb 19, 2015 | 50.74 | 53.25 | 50.00 | 52.45 | 1,237,613 | +0.40(+0.77%) |
Feb 18, 2015 | 52.26 | 53.65 | 51.74 | 52.05 | 898,190 | -1.32(-2.47%) |
Feb 17, 2015 | 52.47 | 53.56 | 50.83 | 53.37 | 864,688 | +0.77(+1.46%) |
Feb 13, 2015 | 53.00 | 52.60 | 52.60 | 52.60 | 1,154,100 | +1.17(+2.27%) |
Feb 12, 2015 | 50.30 | 51.88 | 50.19 | 51.43 | 928,469 | +2.27(+4.62%) |
Feb 11, 2015 | 47.86 | 49.77 | 46.17 | 49.16 | 1,139,110 | -0.41(-0.83%) |
Feb 10, 2015 | 51.97 | 51.97 | 48.67 | 49.57 | 1,180,165 | -1.81(-3.52%) |
Feb 09, 2015 | 50.87 | 52.10 | 50.87 | 51.38 | 1,560,606 | +0.41(+0.80%) |
Feb 06, 2015 | 50.54 | 51.64 | 49.94 | 50.97 | 1,712,113 | +1.02(+2.03%) |
Feb 05, 2015 | 48.97 | 50.77 | 48.02 | 49.95 | 1,348,176 | +1.91(+3.96%) |
Feb 04, 2015 | 47.26 | 49.35 | 46.46 | 48.05 | 1,441,475 | -0.30(-0.62%) |
Feb 03, 2015 | 49.49 | 50.90 | 47.80 | 48.35 | 2,060,685 | -0.01(-0.02%) |
Feb 02, 2015 | 46.46 | 48.58 | 45.51 | 48.36 | 1,424,288 | +3.26(+7.23%) |
Jan 30, 2015 | 41.77 | 46.61 | 41.26 | 45.10 | 1,741,712 | +2.82(+6.67%) |
Jan 29, 2015 | 42.16 | 42.60 | 40.05 | 42.28 | 1,151,652 | +0.69(+1.66%) |
Jan 28, 2015 | 44.57 | 44.59 | 41.44 | 41.59 | 1,485,412 | -3.14(-7.02%) |
Jan 27, 2015 | 43.08 | 46.06 | 41.09 | 44.73 | 2,647,056 | +1.73(+4.04%) |
Jan 26, 2015 | 42.10 | 43.76 | 41.17 | 42.99 | 1,183,231 | +0.84(+1.98%) |
Jan 23, 2015 | 43.60 | 44.41 | 41.59 | 42.16 | 1,765,739 | -1.97(-4.46%) |
Jan 22, 2015 | 44.31 | 44.76 | 42.82 | 44.13 | 1,136,982 | +0.23(+0.52%) |
Jan 21, 2015 | 43.46 | 45.22 | 43.41 | 43.90 | 1,098,907 | +0.66(+1.53%) |
Jan 20, 2015 | 44.32 | 44.32 | 42.50 | 43.24 | 1,293,997 | -0.98(-2.22%) |
Jan 16, 2015 | 41.26 | 44.29 | 41.26 | 44.22 | 1,139,828 | +3.23(+7.88%) |
Jan 15, 2015 | 42.96 | 43.85 | 40.95 | 40.99 | 1,257,149 | -1.19(-2.82%) |
Jan 14, 2015 | 40.15 | 42.62 | 39.95 | 42.18 | 1,321,622 | +1.35(+3.31%) |
Jan 13, 2015 | 40.51 | 41.03 | 39.81 | 40.83 | 1,436,796 | +0.39(+0.96%) |
Jan 12, 2015 | 41.40 | 41.68 | 39.49 | 40.44 | 1,291,781 | -1.75(-4.15%) |
Jan 09, 2015 | 42.13 | 42.86 | 40.92 | 42.19 | 1,102,131 | +0.24(+0.57%) |
Jan 08, 2015 | 40.25 | 42.46 | 39.75 | 41.95 | 1,399,222 | +2.20(+5.53%) |
Jan 07, 2015 | 39.80 | 41.41 | 38.91 | 39.75 | 1,081,202 | +0.38(+0.97%) |
Jan 06, 2015 | 40.05 | 40.71 | 38.44 | 39.37 | 1,208,008 | -0.81(-2.02%) |
Jan 05, 2015 | 40.73 | 40.95 | 39.44 | 40.18 | 1,435,872 | -1.60(-3.83%) |