Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 15.17 | 15.12 | 15.12 | 15.12 | 176,100 | -0.10(-0.66%) |
Dec 30, 2015 | 15.69 | 15.87 | 15.12 | 15.22 | 187,253 | -0.54(-3.43%) |
Dec 29, 2015 | 15.04 | 15.92 | 14.95 | 15.76 | 230,100 | +0.84(+5.63%) |
Dec 28, 2015 | 15.32 | 15.37 | 14.76 | 14.92 | 183,761 | -0.44(-2.86%) |
Dec 24, 2015 | 15.72 | 15.36 | 15.36 | 15.36 | 137,000 | -0.40(-2.54%) |
Dec 23, 2015 | 14.43 | 15.97 | 14.38 | 15.76 | 460,475 | +1.39(+9.67%) |
Dec 22, 2015 | 14.31 | 14.42 | 13.96 | 14.37 | 324,735 | +0.13(+0.91%) |
Dec 21, 2015 | 14.16 | 14.58 | 13.60 | 14.24 | 255,220 | +0.17(+1.21%) |
Dec 18, 2015 | 14.10 | 14.55 | 14.05 | 14.07 | 422,933 | -0.12(-0.85%) |
Dec 17, 2015 | 14.47 | 14.59 | 14.14 | 14.19 | 324,890 | -0.21(-1.46%) |
Dec 16, 2015 | 14.05 | 14.55 | 13.99 | 14.40 | 430,533 | +0.39(+2.78%) |
Dec 15, 2015 | 13.68 | 14.09 | 13.31 | 14.01 | 1,182,237 | +0.44(+3.24%) |
Dec 14, 2015 | 13.99 | 14.18 | 13.48 | 13.57 | 392,729 | -0.48(-3.42%) |
Dec 11, 2015 | 14.51 | 14.71 | 13.96 | 14.05 | 1,016,368 | -0.69(-4.68%) |
Dec 10, 2015 | 14.80 | 15.23 | 14.64 | 14.74 | 375,374 | -0.02(-0.14%) |
Dec 09, 2015 | 15.13 | 15.21 | 14.45 | 14.76 | 887,928 | -0.46(-3.02%) |
Dec 08, 2015 | 14.59 | 15.43 | 14.50 | 15.22 | 279,494 | +0.51(+3.47%) |
Dec 07, 2015 | 14.67 | 15.30 | 14.40 | 14.71 | 276,189 | -0.01(-0.07%) |
Dec 04, 2015 | 15.04 | 15.04 | 14.49 | 14.72 | 325,886 | -0.35(-2.32%) |
Dec 03, 2015 | 15.55 | 15.69 | 14.90 | 15.07 | 334,650 | -0.37(-2.40%) |
Dec 02, 2015 | 15.62 | 15.90 | 15.38 | 15.44 | 271,029 | -0.21(-1.34%) |
Dec 01, 2015 | 16.12 | 16.15 | 15.31 | 15.65 | 1,086,470 | -0.35(-2.19%) |
Nov 30, 2015 | 16.16 | 16.42 | 15.10 | 16.00 | 626,754 | -0.52(-3.15%) |
Nov 27, 2015 | 16.55 | 16.67 | 16.23 | 16.52 | 196,356 | -0.03(-0.18%) |
Nov 25, 2015 | 15.62 | 16.55 | 16.55 | 16.55 | 390,800 | +0.91(+5.82%) |
Nov 24, 2015 | 14.63 | 15.76 | 14.39 | 15.64 | 449,491 | +1.04(+7.12%) |
Nov 23, 2015 | 14.63 | 14.91 | 14.49 | 14.60 | 333,927 | -0.06(-0.41%) |
Nov 20, 2015 | 14.59 | 14.89 | 14.50 | 14.66 | 240,846 | +0.14(+0.96%) |
Nov 19, 2015 | 14.85 | 14.87 | 14.34 | 14.52 | 221,969 | -0.32(-2.16%) |
Nov 18, 2015 | 14.32 | 14.85 | 14.20 | 14.84 | 269,656 | +0.55(+3.85%) |
Nov 17, 2015 | 14.37 | 14.43 | 14.02 | 14.29 | 257,520 | -0.07(-0.49%) |
Nov 16, 2015 | 14.35 | 14.55 | 14.09 | 14.36 | 225,638 | -0.04(-0.28%) |
Nov 13, 2015 | 14.30 | 14.65 | 14.24 | 14.40 | 192,724 | +0.04(+0.28%) |
Nov 12, 2015 | 14.45 | 14.95 | 14.31 | 14.36 | 198,006 | -0.23(-1.58%) |
Nov 11, 2015 | 14.85 | 15.00 | 14.58 | 14.59 | 303,701 | -0.25(-1.68%) |
Nov 10, 2015 | 15.16 | 15.24 | 14.76 | 14.84 | 283,764 | -0.40(-2.62%) |
Nov 09, 2015 | 15.26 | 15.48 | 15.12 | 15.24 | 250,804 | -0.02(-0.13%) |
Nov 06, 2015 | 14.98 | 15.29 | 14.49 | 15.26 | 592,844 | +0.23(+1.53%) |
Nov 05, 2015 | 15.10 | 15.52 | 13.53 | 15.03 | 578,320 | -0.88(-5.53%) |
Nov 04, 2015 | 15.55 | 15.92 | 15.18 | 15.91 | 351,625 | +0.38(+2.45%) |
Nov 03, 2015 | 14.13 | 15.60 | 14.13 | 15.53 | 516,810 | +1.42(+10.06%) |
Nov 02, 2015 | 13.76 | 14.12 | 13.58 | 14.11 | 295,572 | +0.41(+2.99%) |
Oct 30, 2015 | 13.89 | 14.15 | 13.66 | 13.70 | 321,411 | -0.24(-1.72%) |
Oct 29, 2015 | 14.46 | 14.95 | 13.84 | 13.94 | 454,902 | -0.51(-3.53%) |
Oct 28, 2015 | 13.56 | 14.54 | 13.31 | 14.45 | 299,322 | +0.89(+6.56%) |
Oct 27, 2015 | 13.45 | 13.71 | 13.30 | 13.56 | 935,988 | +0.02(+0.15%) |
Oct 26, 2015 | 13.97 | 14.00 | 13.40 | 13.54 | 391,357 | -0.39(-2.80%) |
Oct 23, 2015 | 13.99 | 14.18 | 13.63 | 13.93 | 412,203 | +0.18(+1.31%) |
Oct 22, 2015 | 14.63 | 14.63 | 13.57 | 13.75 | 1,185,046 | -0.83(-5.69%) |
Oct 21, 2015 | 14.49 | 14.72 | 14.02 | 14.58 | 353,646 | +0.08(+0.55%) |
Oct 20, 2015 | 15.00 | 15.03 | 14.24 | 14.50 | 327,593 | -0.53(-3.53%) |
Oct 19, 2015 | 14.50 | 15.41 | 14.31 | 15.03 | 445,767 | +0.38(+2.59%) |
Oct 16, 2015 | 13.78 | 14.74 | 13.54 | 14.65 | 1,070,934 | +0.93(+6.78%) |
Oct 15, 2015 | 13.67 | 14.07 | 13.50 | 13.72 | 1,023,086 | +0.08(+0.59%) |
Oct 14, 2015 | 14.13 | 14.63 | 13.61 | 13.64 | 785,872 | -0.44(-3.12%) |
Oct 13, 2015 | 14.36 | 14.63 | 14.00 | 14.08 | 530,893 | -0.32(-2.22%) |
Oct 12, 2015 | 14.73 | 14.79 | 14.10 | 14.40 | 395,150 | -0.47(-3.16%) |
Oct 09, 2015 | 13.57 | 15.10 | 12.97 | 14.87 | 1,395,785 | +1.25(+9.18%) |
Oct 08, 2015 | 12.17 | 13.85 | 11.80 | 13.62 | 7,183,450 | -3.01(-18.10%) |
Oct 07, 2015 | 16.92 | 17.01 | 16.51 | 16.63 | 303,350 | -0.23(-1.36%) |
Oct 06, 2015 | 17.20 | 17.50 | 16.35 | 16.86 | 370,815 | -0.29(-1.69%) |
Oct 05, 2015 | 16.93 | 17.53 | 16.66 | 17.15 | 570,235 | +0.45(+2.69%) |
Oct 02, 2015 | 16.09 | 16.76 | 15.55 | 16.70 | 467,647 | +0.50(+3.09%) |
Oct 01, 2015 | 15.97 | 16.23 | 15.38 | 16.20 | 456,965 | +0.36(+2.27%) |
Sep 30, 2015 | 15.12 | 16.00 | 15.06 | 15.84 | 477,528 | +0.77(+5.11%) |
Sep 29, 2015 | 16.06 | 16.76 | 14.91 | 15.07 | 618,342 | -1.30(-7.94%) |
Sep 28, 2015 | 17.47 | 18.00 | 16.05 | 16.37 | 549,804 | -1.56(-8.70%) |
Sep 25, 2015 | 19.77 | 19.90 | 17.51 | 17.93 | 622,215 | -1.66(-8.47%) |
Sep 24, 2015 | 19.86 | 20.07 | 19.04 | 19.59 | 301,915 | -0.38(-1.90%) |
Sep 23, 2015 | 20.52 | 20.57 | 19.96 | 19.97 | 375,603 | -0.46(-2.25%) |
Sep 22, 2015 | 20.56 | 20.64 | 20.06 | 20.43 | 422,410 | -0.31(-1.49%) |
Sep 21, 2015 | 21.32 | 21.35 | 20.02 | 20.74 | 380,865 | -0.52(-2.45%) |
Sep 18, 2015 | 20.82 | 21.33 | 20.82 | 21.26 | 485,667 | +0.06(+0.28%) |
Sep 17, 2015 | 21.74 | 21.97 | 21.08 | 21.20 | 578,181 | -0.46(-2.12%) |
Sep 16, 2015 | 23.72 | 23.86 | 21.64 | 21.66 | 577,196 | -2.11(-8.88%) |
Sep 15, 2015 | 23.52 | 24.14 | 23.31 | 23.77 | 149,679 | +0.23(+0.98%) |
Sep 14, 2015 | 24.38 | 24.38 | 23.27 | 23.54 | 164,183 | -0.77(-3.17%) |
Sep 11, 2015 | 23.76 | 24.46 | 23.69 | 24.31 | 199,086 | +0.38(+1.59%) |
Sep 10, 2015 | 23.45 | 24.06 | 23.38 | 23.93 | 168,570 | +0.40(+1.70%) |
Sep 09, 2015 | 23.34 | 24.21 | 23.24 | 23.53 | 309,164 | +0.29(+1.25%) |
Sep 08, 2015 | 23.04 | 23.34 | 22.76 | 23.24 | 308,154 | +0.44(+1.93%) |
Sep 04, 2015 | 22.65 | 22.80 | 22.80 | 22.80 | 184,200 | -0.18(-0.78%) |
Sep 03, 2015 | 23.51 | 23.52 | 22.98 | 22.98 | 236,280 | -0.51(-2.17%) |
Sep 02, 2015 | 23.49 | 23.71 | 23.01 | 23.49 | 194,217 | +0.22(+0.95%) |
Sep 01, 2015 | 23.73 | 24.60 | 23.19 | 23.27 | 438,923 | -0.81(-3.36%) |
Aug 31, 2015 | 24.25 | 24.70 | 23.84 | 24.08 | 215,618 | -0.16(-0.66%) |
Aug 28, 2015 | 23.81 | 24.35 | 23.65 | 24.24 | 151,248 | +0.23(+0.96%) |
Aug 27, 2015 | 23.10 | 24.03 | 22.66 | 24.01 | 460,415 | +0.97(+4.21%) |
Aug 26, 2015 | 23.37 | 23.55 | 22.43 | 23.04 | 247,403 | +0.12(+0.52%) |
Aug 25, 2015 | 24.14 | 24.14 | 22.86 | 22.92 | 301,603 | -0.55(-2.34%) |
Aug 24, 2015 | 22.99 | 24.90 | 22.82 | 23.47 | 305,978 | -0.66(-2.74%) |
Aug 21, 2015 | 23.52 | 24.81 | 23.50 | 24.13 | 684,970 | +0.18(+0.75%) |
Aug 20, 2015 | 24.00 | 24.21 | 23.87 | 23.95 | 389,455 | -0.08(-0.33%) |
Aug 19, 2015 | 24.00 | 24.34 | 23.88 | 24.03 | 201,876 | -0.12(-0.50%) |
Aug 18, 2015 | 24.10 | 24.51 | 23.82 | 24.15 | 324,764 | -0.01(-0.04%) |
Aug 17, 2015 | 24.20 | 24.27 | 23.87 | 24.16 | 245,448 | -0.04(-0.17%) |
Aug 14, 2015 | 24.59 | 24.77 | 23.91 | 24.20 | 303,101 | -0.50(-2.02%) |
Aug 13, 2015 | 23.81 | 24.84 | 23.67 | 24.70 | 599,029 | +1.00(+4.22%) |
Aug 12, 2015 | 23.14 | 24.24 | 22.33 | 23.70 | 421,399 | +0.65(+2.82%) |
Aug 11, 2015 | 23.45 | 23.67 | 22.45 | 23.05 | 286,108 | -0.56(-2.37%) |
Aug 10, 2015 | 24.07 | 24.34 | 23.39 | 23.61 | 277,435 | -0.40(-1.67%) |
Aug 07, 2015 | 23.03 | 24.16 | 22.69 | 24.01 | 688,708 | +0.79(+3.40%) |
Aug 06, 2015 | 25.25 | 25.25 | 23.02 | 23.22 | 2,753,345 | -6.13(-20.89%) |
Aug 05, 2015 | 29.82 | 29.98 | 29.82 | 29.35 | 205,869 | -0.21(-0.71%) |
Aug 04, 2015 | 29.00 | 29.80 | 28.63 | 29.56 | 384,869 | +0.60(+2.07%) |
Aug 03, 2015 | 29.93 | 30.01 | 28.25 | 28.96 | 432,130 | -0.88(-2.95%) |
Jul 31, 2015 | 30.03 | 30.36 | 29.81 | 29.84 | 173,086 | -0.06(-0.20%) |
Jul 30, 2015 | 29.70 | 30.38 | 29.28 | 29.90 | 158,941 | +0.01(+0.03%) |
Jul 29, 2015 | 30.09 | 30.26 | 29.70 | 29.89 | 141,245 | -0.16(-0.53%) |
Jul 28, 2015 | 30.38 | 30.38 | 29.45 | 30.05 | 327,641 | -0.17(-0.56%) |
Jul 27, 2015 | 30.10 | 31.01 | 30.01 | 30.22 | 204,788 | -0.12(-0.38%) |
Jul 24, 2015 | 29.11 | 31.00 | 29.02 | 30.34 | 878,307 | -1.98(-6.11%) |
Jul 23, 2015 | 32.55 | 32.91 | 32.06 | 32.31 | 320,922 | -0.01(-0.03%) |
Jul 22, 2015 | 31.10 | 32.47 | 30.85 | 32.32 | 307,666 | +1.76(+5.76%) |
Jul 21, 2015 | 30.01 | 30.88 | 29.69 | 30.56 | 178,477 | +0.54(+1.80%) |
Jul 20, 2015 | 30.41 | 30.76 | 29.74 | 30.02 | 178,016 | -0.38(-1.25%) |
Jul 17, 2015 | 30.68 | 30.77 | 30.29 | 30.40 | 151,109 | -0.16(-0.52%) |
Jul 16, 2015 | 30.64 | 31.15 | 30.50 | 30.56 | 164,584 | +0.45(+1.49%) |
Jul 15, 2015 | 30.66 | 30.91 | 29.90 | 30.11 | 314,910 | -0.50(-1.63%) |
Jul 14, 2015 | 30.62 | 30.98 | 30.16 | 30.61 | 227,138 | -0.20(-0.65%) |
Jul 13, 2015 | 29.89 | 30.88 | 29.84 | 30.81 | 254,594 | +1.10(+3.70%) |
Jul 10, 2015 | 30.01 | 30.43 | 29.39 | 29.71 | 358,873 | +0.00(+0.00%) |
Jul 09, 2015 | 28.15 | 30.45 | 27.91 | 29.71 | 606,290 | +1.92(+6.91%) |
Jul 08, 2015 | 27.24 | 27.96 | 26.82 | 27.79 | 381,870 | +0.06(+0.22%) |
Jul 07, 2015 | 26.99 | 27.84 | 26.55 | 27.73 | 307,745 | +0.78(+2.89%) |
Jul 06, 2015 | 25.86 | 27.01 | 25.73 | 26.95 | 479,840 | +0.89(+3.42%) |
Jul 02, 2015 | 25.74 | 26.06 | 26.06 | 26.06 | 335,100 | +0.36(+1.40%) |
Jul 01, 2015 | 26.75 | 27.02 | 25.58 | 25.70 | 388,911 | -0.75(-2.84%) |
Jun 30, 2015 | 26.85 | 26.85 | 25.85 | 26.45 | 863,913 | -0.11(-0.41%) |
Jun 29, 2015 | 28.00 | 28.14 | 26.52 | 26.56 | 340,443 | -1.83(-6.45%) |
Jun 26, 2015 | 29.00 | 29.09 | 28.19 | 28.39 | 626,771 | -0.59(-2.04%) |
Jun 25, 2015 | 29.25 | 29.40 | 28.76 | 28.98 | 224,307 | -0.17(-0.58%) |
Jun 24, 2015 | 29.54 | 29.66 | 29.01 | 29.15 | 140,871 | -0.38(-1.29%) |
Jun 23, 2015 | 29.75 | 29.88 | 29.08 | 29.53 | 201,132 | -0.17(-0.57%) |
Jun 22, 2015 | 29.78 | 29.84 | 29.59 | 29.70 | 299,276 | +0.07(+0.24%) |
Jun 19, 2015 | 29.87 | 30.02 | 29.53 | 29.63 | 251,627 | -0.21(-0.70%) |
Jun 18, 2015 | 29.73 | 30.51 | 29.73 | 29.84 | 312,154 | +0.17(+0.57%) |
Jun 17, 2015 | 29.63 | 29.96 | 29.43 | 29.67 | 177,779 | +0.20(+0.68%) |
Jun 16, 2015 | 29.10 | 29.56 | 28.85 | 29.47 | 178,772 | +0.37(+1.27%) |
Jun 15, 2015 | 28.88 | 29.38 | 28.53 | 29.10 | 180,547 | -0.03(-0.10%) |
Jun 12, 2015 | 29.66 | 29.94 | 28.98 | 29.13 | 342,691 | -0.58(-1.95%) |
Jun 11, 2015 | 29.34 | 29.80 | 29.03 | 29.71 | 207,210 | +0.49(+1.68%) |
Jun 10, 2015 | 28.63 | 29.60 | 28.48 | 29.22 | 193,204 | +0.71(+2.49%) |
Jun 09, 2015 | 28.81 | 28.81 | 28.03 | 28.51 | 132,351 | -0.25(-0.87%) |
Jun 08, 2015 | 28.50 | 28.90 | 28.37 | 28.76 | 141,062 | -0.09(-0.31%) |
Jun 05, 2015 | 28.68 | 29.08 | 28.28 | 28.85 | 127,035 | +0.15(+0.52%) |
Jun 04, 2015 | 28.77 | 28.95 | 28.43 | 28.70 | 170,165 | -0.17(-0.59%) |
Jun 03, 2015 | 28.98 | 29.23 | 28.49 | 28.87 | 139,412 | +0.01(+0.03%) |
Jun 02, 2015 | 28.53 | 29.09 | 28.39 | 28.86 | 536,624 | +0.17(+0.59%) |
Jun 01, 2015 | 28.26 | 29.52 | 27.90 | 28.69 | 530,431 | +0.71(+2.54%) |
May 29, 2015 | 28.10 | 28.49 | 27.21 | 27.98 | 429,511 | -0.22(-0.78%) |
May 28, 2015 | 27.93 | 28.32 | 27.31 | 28.20 | 260,642 | +0.21(+0.75%) |
May 27, 2015 | 27.66 | 28.07 | 27.19 | 27.99 | 295,549 | +0.47(+1.71%) |
May 26, 2015 | 27.82 | 27.82 | 27.03 | 27.52 | 313,404 | -0.41(-1.47%) |
May 22, 2015 | 28.26 | 27.93 | 27.93 | 27.93 | 260,500 | -0.41(-1.45%) |
May 21, 2015 | 28.33 | 28.83 | 28.09 | 28.34 | 373,279 | -0.08(-0.28%) |
May 20, 2015 | 29.53 | 29.78 | 27.95 | 28.42 | 584,508 | -1.04(-3.53%) |
May 19, 2015 | 30.41 | 30.60 | 29.16 | 29.46 | 239,898 | -0.86(-2.84%) |
May 18, 2015 | 29.24 | 30.57 | 28.00 | 30.32 | 528,895 | +1.13(+3.87%) |
May 15, 2015 | 29.48 | 29.77 | 29.07 | 29.19 | 269,276 | -0.44(-1.48%) |
May 14, 2015 | 29.79 | 29.99 | 28.99 | 29.63 | 331,432 | +0.00(+0.00%) |
May 13, 2015 | 30.53 | 30.66 | 29.39 | 29.63 | 582,938 | -0.74(-2.44%) |
May 12, 2015 | 31.21 | 31.69 | 30.34 | 30.37 | 268,261 | -1.06(-3.37%) |
May 11, 2015 | 31.70 | 32.23 | 31.40 | 31.43 | 125,072 | -0.27(-0.85%) |
May 08, 2015 | 33.02 | 33.08 | 31.54 | 31.70 | 327,555 | -0.97(-2.97%) |
May 07, 2015 | 33.02 | 33.37 | 32.41 | 32.67 | 217,997 | -0.37(-1.12%) |
May 06, 2015 | 32.52 | 33.08 | 31.97 | 33.04 | 399,950 | +0.65(+2.01%) |
May 05, 2015 | 30.20 | 32.50 | 30.07 | 32.39 | 731,318 | +2.19(+7.25%) |
May 04, 2015 | 29.84 | 30.86 | 29.61 | 30.20 | 547,101 | +0.26(+0.87%) |
May 01, 2015 | 31.32 | 31.60 | 28.64 | 29.94 | 707,254 | -1.36(-4.35%) |
Apr 30, 2015 | 34.56 | 34.58 | 30.34 | 31.30 | 1,513,609 | -3.52(-10.11%) |
Apr 29, 2015 | 34.46 | 35.72 | 33.64 | 34.82 | 587,643 | +0.30(+0.87%) |
Apr 28, 2015 | 35.58 | 35.60 | 33.21 | 34.52 | 614,455 | -0.73(-2.07%) |
Apr 27, 2015 | 37.21 | 37.32 | 35.21 | 35.25 | 525,882 | -1.97(-5.29%) |
Apr 24, 2015 | 39.08 | 39.20 | 37.12 | 37.22 | 414,605 | -2.00(-5.10%) |
Apr 23, 2015 | 38.89 | 39.39 | 38.77 | 39.22 | 93,506 | +0.15(+0.38%) |
Apr 22, 2015 | 38.80 | 39.29 | 38.09 | 39.07 | 76,043 | +0.01(+0.03%) |
Apr 21, 2015 | 39.08 | 39.57 | 38.95 | 39.06 | 55,990 | +0.25(+0.64%) |
Apr 20, 2015 | 38.98 | 39.34 | 38.09 | 38.81 | 134,993 | +0.22(+0.57%) |
Apr 17, 2015 | 38.72 | 39.06 | 38.04 | 38.59 | 147,985 | -0.39(-1.00%) |
Apr 16, 2015 | 39.00 | 39.60 | 38.77 | 38.98 | 78,205 | -0.15(-0.38%) |
Apr 15, 2015 | 39.40 | 39.89 | 38.81 | 39.13 | 141,092 | +0.01(+0.03%) |
Apr 14, 2015 | 39.78 | 40.13 | 39.01 | 39.12 | 126,424 | -0.63(-1.58%) |
Apr 13, 2015 | 40.22 | 40.74 | 39.45 | 39.75 | 104,253 | -0.45(-1.13%) |
Apr 10, 2015 | 41.28 | 41.28 | 40.17 | 40.20 | 196,824 | -0.77(-1.89%) |
Apr 09, 2015 | 39.85 | 41.25 | 39.08 | 40.98 | 215,266 | +1.14(+2.86%) |
Apr 08, 2015 | 39.50 | 40.35 | 39.30 | 39.84 | 119,295 | +0.44(+1.12%) |
Apr 07, 2015 | 39.59 | 40.01 | 39.16 | 39.40 | 153,450 | -0.31(-0.78%) |
Apr 06, 2015 | 39.23 | 40.00 | 39.01 | 39.71 | 185,062 | +0.30(+0.76%) |
Apr 02, 2015 | 38.81 | 39.41 | 39.41 | 39.41 | 229,100 | +0.75(+1.94%) |
Apr 01, 2015 | 38.91 | 39.16 | 37.71 | 38.66 | 232,232 | -0.38(-0.97%) |
Mar 31, 2015 | 38.47 | 39.15 | 38.25 | 39.04 | 290,303 | +0.22(+0.57%) |
Mar 30, 2015 | 38.01 | 39.03 | 37.26 | 38.82 | 189,398 | +1.16(+3.08%) |
Mar 27, 2015 | 37.52 | 38.45 | 37.45 | 37.66 | 119,592 | +0.08(+0.21%) |
Mar 26, 2015 | 37.70 | 37.78 | 36.51 | 37.58 | 240,179 | -0.21(-0.56%) |
Mar 25, 2015 | 38.87 | 39.34 | 37.59 | 37.79 | 248,415 | -1.12(-2.88%) |
Mar 24, 2015 | 38.95 | 39.68 | 38.74 | 38.91 | 202,034 | +0.04(+0.10%) |
Mar 23, 2015 | 38.92 | 39.34 | 38.66 | 38.87 | 215,556 | -0.22(-0.56%) |
Mar 20, 2015 | 38.97 | 39.15 | 38.33 | 39.09 | 324,385 | +0.25(+0.64%) |
Mar 19, 2015 | 37.80 | 38.99 | 37.65 | 38.84 | 233,184 | +0.97(+2.56%) |
Mar 18, 2015 | 37.71 | 38.02 | 37.19 | 37.87 | 200,048 | +0.19(+0.50%) |
Mar 17, 2015 | 37.39 | 37.81 | 36.80 | 37.68 | 186,418 | +0.18(+0.48%) |
Mar 16, 2015 | 36.13 | 38.14 | 36.09 | 37.50 | 280,536 | +1.49(+4.14%) |
Mar 13, 2015 | 36.01 | 36.40 | 35.13 | 36.01 | 160,982 | -0.16(-0.44%) |
Mar 12, 2015 | 36.17 | 36.43 | 35.23 | 36.17 | 192,644 | +0.46(+1.29%) |
Mar 11, 2015 | 35.48 | 35.78 | 34.76 | 35.71 | 179,121 | +0.41(+1.16%) |
Mar 10, 2015 | 35.14 | 35.70 | 34.63 | 35.30 | 234,243 | -0.40(-1.12%) |
Mar 09, 2015 | 36.25 | 36.49 | 35.27 | 35.70 | 288,637 | -0.40(-1.11%) |
Mar 06, 2015 | 37.39 | 38.05 | 35.70 | 36.10 | 362,449 | -1.36(-3.63%) |
Mar 05, 2015 | 36.99 | 38.05 | 36.99 | 37.46 | 127,265 | +0.63(+1.71%) |
Mar 04, 2015 | 37.73 | 38.00 | 36.62 | 36.83 | 281,345 | -1.17(-3.08%) |
Mar 03, 2015 | 38.01 | 38.27 | 37.08 | 38.00 | 656,903 | -0.04(-0.11%) |
Mar 02, 2015 | 38.78 | 39.11 | 37.63 | 38.04 | 398,594 | +0.33(+0.88%) |
Feb 27, 2015 | 38.58 | 38.94 | 37.59 | 37.71 | 229,683 | -1.02(-2.63%) |
Feb 26, 2015 | 37.75 | 39.00 | 37.73 | 38.73 | 437,098 | +1.27(+3.39%) |
Feb 25, 2015 | 36.46 | 37.77 | 36.19 | 37.46 | 206,824 | +0.94(+2.57%) |
Feb 24, 2015 | 36.70 | 36.85 | 36.02 | 36.52 | 152,501 | -0.04(-0.11%) |
Feb 23, 2015 | 35.42 | 36.57 | 35.12 | 36.56 | 178,632 | +1.25(+3.54%) |
Feb 20, 2015 | 35.54 | 35.88 | 35.19 | 35.31 | 121,765 | -0.17(-0.48%) |
Feb 19, 2015 | 35.68 | 36.07 | 35.17 | 35.48 | 88,952 | -0.41(-1.14%) |
Feb 18, 2015 | 35.36 | 35.97 | 35.19 | 35.89 | 126,687 | +0.29(+0.81%) |
Feb 17, 2015 | 35.59 | 35.90 | 35.26 | 35.60 | 176,306 | -0.09(-0.25%) |
Feb 13, 2015 | 35.63 | 35.69 | 35.69 | 35.69 | 138,000 | +0.17(+0.48%) |
Feb 12, 2015 | 35.88 | 36.10 | 35.34 | 35.52 | 167,277 | -0.12(-0.34%) |
Feb 11, 2015 | 36.00 | 36.74 | 35.53 | 35.64 | 228,271 | -0.56(-1.55%) |
Feb 10, 2015 | 35.63 | 36.37 | 35.15 | 36.20 | 215,520 | +0.94(+2.67%) |
Feb 09, 2015 | 35.11 | 35.79 | 34.80 | 35.26 | 184,986 | -0.10(-0.28%) |
Feb 06, 2015 | 35.29 | 35.93 | 34.97 | 35.36 | 188,092 | +0.19(+0.54%) |
Feb 05, 2015 | 35.25 | 35.50 | 34.89 | 35.17 | 166,667 | +0.54(+1.56%) |
Feb 04, 2015 | 34.08 | 35.00 | 33.68 | 34.63 | 196,911 | +0.47(+1.38%) |
Feb 03, 2015 | 34.79 | 34.79 | 33.66 | 34.16 | 317,167 | -0.35(-1.01%) |
Feb 02, 2015 | 34.28 | 35.00 | 34.00 | 34.51 | 411,153 | +0.42(+1.23%) |
Jan 30, 2015 | 34.18 | 35.74 | 33.40 | 34.09 | 668,751 | -1.76(-4.91%) |
Jan 29, 2015 | 30.40 | 36.24 | 30.40 | 35.85 | 1,495,848 | +5.08(+16.51%) |
Jan 28, 2015 | 31.03 | 31.43 | 30.31 | 30.77 | 228,622 | -0.09(-0.29%) |
Jan 27, 2015 | 29.39 | 31.47 | 29.39 | 30.86 | 511,564 | +1.30(+4.40%) |
Jan 26, 2015 | 29.26 | 29.62 | 29.00 | 29.56 | 477,916 | +0.40(+1.37%) |
Jan 23, 2015 | 29.04 | 29.45 | 28.90 | 29.16 | 376,925 | +0.13(+0.45%) |
Jan 22, 2015 | 28.98 | 29.37 | 28.60 | 29.03 | 208,154 | +0.13(+0.45%) |
Jan 21, 2015 | 29.09 | 29.14 | 28.54 | 28.90 | 295,851 | -0.30(-1.03%) |
Jan 20, 2015 | 29.25 | 29.57 | 28.65 | 29.20 | 152,934 | -0.07(-0.24%) |
Jan 16, 2015 | 28.42 | 29.41 | 28.11 | 29.27 | 168,990 | +0.71(+2.49%) |
Jan 15, 2015 | 29.69 | 29.75 | 28.30 | 28.56 | 212,017 | -0.99(-3.35%) |
Jan 14, 2015 | 29.18 | 29.79 | 29.18 | 29.55 | 192,312 | +0.03(+0.10%) |
Jan 13, 2015 | 29.20 | 29.81 | 28.96 | 29.52 | 192,823 | +0.57(+1.97%) |
Jan 12, 2015 | 28.68 | 29.00 | 28.45 | 28.95 | 99,770 | +0.40(+1.40%) |
Jan 09, 2015 | 28.13 | 29.03 | 27.74 | 28.55 | 210,855 | +0.38(+1.35%) |
Jan 08, 2015 | 28.52 | 28.87 | 28.05 | 28.17 | 150,341 | -0.07(-0.25%) |
Jan 07, 2015 | 28.18 | 28.49 | 28.00 | 28.24 | 110,227 | +0.23(+0.82%) |
Jan 06, 2015 | 29.47 | 29.47 | 27.74 | 28.01 | 211,510 | -1.13(-3.88%) |
Jan 05, 2015 | 29.48 | 29.68 | 28.86 | 29.14 | 131,906 | -0.42(-1.42%) |