Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 24.92 | 25.25 | 24.75 | 25.06 | 949,447 | +0.06(+0.25%) |
Mar 30, 2016 | 24.42 | 25.20 | 24.42 | 24.99 | 1,611,362 | +0.89(+3.68%) |
Mar 29, 2016 | 23.32 | 24.37 | 23.15 | 24.11 | 414,619 | +0.65(+2.79%) |
Mar 28, 2016 | 24.03 | 24.08 | 23.22 | 23.45 | 424,907 | -0.71(-2.93%) |
Mar 24, 2016 | 23.76 | 24.16 | 24.16 | 24.16 | 250,670 | +0.13(+0.56%) |
Mar 23, 2016 | 25.00 | 25.00 | 23.32 | 24.03 | 793,850 | -0.95(-3.81%) |
Mar 22, 2016 | 25.12 | 25.28 | 24.67 | 24.98 | 568,580 | -0.40(-1.59%) |
Mar 21, 2016 | 25.34 | 26.08 | 24.91 | 25.38 | 915,461 | +0.08(+0.32%) |
Mar 18, 2016 | 24.21 | 25.50 | 24.20 | 25.30 | 1,058,158 | +0.97(+3.98%) |
Mar 17, 2016 | 24.08 | 24.36 | 23.61 | 24.33 | 775,573 | +0.35(+1.46%) |
Mar 16, 2016 | 22.89 | 24.01 | 22.80 | 23.98 | 505,834 | +1.03(+4.49%) |
Mar 15, 2016 | 24.44 | 24.58 | 22.76 | 22.95 | 812,732 | -1.79(-7.25%) |
Mar 14, 2016 | 24.55 | 25.20 | 24.32 | 24.74 | 1,116,415 | +0.27(+1.10%) |
Mar 11, 2016 | 23.77 | 24.57 | 22.91 | 24.47 | 2,177,829 | +1.12(+4.80%) |
Mar 10, 2016 | 24.81 | 24.91 | 23.23 | 23.35 | 1,978,195 | -1.04(-4.26%) |
Mar 09, 2016 | 24.50 | 24.66 | 24.17 | 24.39 | 767,124 | +0.12(+0.48%) |
Mar 08, 2016 | 23.59 | 24.49 | 23.37 | 24.28 | 1,044,702 | +0.53(+2.23%) |
Mar 07, 2016 | 24.13 | 24.59 | 23.35 | 23.75 | 732,293 | -0.74(-3.04%) |
Mar 04, 2016 | 23.32 | 24.77 | 23.13 | 24.49 | 1,419,556 | +1.35(+5.85%) |
Mar 03, 2016 | 22.45 | 23.18 | 22.42 | 23.14 | 718,175 | +0.65(+2.87%) |
Mar 02, 2016 | 22.16 | 22.51 | 21.92 | 22.49 | 907,195 | +0.48(+2.16%) |
Mar 01, 2016 | 22.40 | 22.52 | 21.97 | 22.02 | 764,007 | +0.04(+0.16%) |
Feb 29, 2016 | 22.26 | 22.46 | 21.67 | 21.98 | 820,788 | -0.35(-1.57%) |
Feb 26, 2016 | 22.43 | 22.49 | 21.90 | 22.33 | 1,085,771 | +0.23(+1.05%) |
Feb 25, 2016 | 21.69 | 22.25 | 21.54 | 22.10 | 1,612,901 | -0.21(-0.92%) |
Feb 24, 2016 | 21.68 | 22.39 | 20.72 | 22.30 | 1,665,395 | +0.09(+0.40%) |
Feb 23, 2016 | 21.68 | 22.63 | 21.56 | 22.21 | 1,099,261 | +0.29(+1.31%) |
Feb 22, 2016 | 21.79 | 22.02 | 20.72 | 21.93 | 2,876,373 | +0.48(+2.22%) |
Feb 19, 2016 | 21.66 | 21.66 | 20.68 | 21.45 | 2,611,449 | -0.39(-1.77%) |
Feb 18, 2016 | 22.93 | 23.24 | 21.35 | 21.84 | 2,853,212 | -0.93(-4.10%) |
Feb 17, 2016 | 22.29 | 23.62 | 20.97 | 22.77 | 5,345,115 | +0.49(+2.21%) |
Feb 16, 2016 | 21.80 | 22.55 | 21.59 | 22.28 | 1,580,198 | +0.97(+4.55%) |
Feb 12, 2016 | 20.66 | 21.31 | 21.31 | 21.31 | 356,045 | +0.92(+4.53%) |
Feb 11, 2016 | 20.12 | 20.73 | 19.40 | 20.38 | 655,908 | -0.22(-1.09%) |
Feb 10, 2016 | 20.41 | 21.02 | 20.25 | 20.61 | 409,134 | +0.39(+1.95%) |
Feb 09, 2016 | 19.68 | 20.62 | 19.31 | 20.21 | 912,590 | -0.01(-0.04%) |
Feb 08, 2016 | 20.72 | 20.90 | 20.01 | 20.22 | 1,109,411 | -0.84(-4.00%) |
Feb 05, 2016 | 21.95 | 21.95 | 21.04 | 21.07 | 1,002,893 | -0.68(-3.13%) |
Feb 04, 2016 | 21.59 | 22.20 | 21.32 | 21.75 | 895,703 | +0.24(+1.13%) |
Feb 03, 2016 | 21.53 | 21.69 | 21.05 | 21.51 | 1,415,856 | -0.11(-0.50%) |
Feb 02, 2016 | 22.05 | 22.24 | 21.38 | 21.61 | 1,275,401 | -0.56(-2.51%) |
Feb 01, 2016 | 21.84 | 22.33 | 21.49 | 22.17 | 1,204,622 | +0.13(+0.61%) |
Jan 29, 2016 | 21.67 | 22.46 | 20.97 | 22.03 | 1,188,625 | +0.59(+2.76%) |
Jan 28, 2016 | 22.11 | 22.11 | 20.94 | 21.44 | 1,135,912 | -0.30(-1.36%) |
Jan 27, 2016 | 22.61 | 22.96 | 21.37 | 21.74 | 656,146 | -0.88(-3.89%) |
Jan 26, 2016 | 23.02 | 23.26 | 21.84 | 22.62 | 656,827 | -0.48(-2.06%) |
Jan 25, 2016 | 24.02 | 24.20 | 23.05 | 23.09 | 755,004 | -1.01(-4.20%) |
Jan 22, 2016 | 24.47 | 25.05 | 23.82 | 24.11 | 1,198,344 | +0.06(+0.26%) |
Jan 21, 2016 | 24.47 | 25.09 | 23.88 | 24.04 | 860,052 | -0.43(-1.76%) |
Jan 20, 2016 | 23.54 | 24.72 | 23.21 | 24.47 | 1,131,058 | +0.42(+1.75%) |
Jan 19, 2016 | 25.16 | 26.10 | 23.62 | 24.05 | 1,227,268 | -0.29(-1.18%) |
Jan 15, 2016 | 25.34 | 24.34 | 24.34 | 24.34 | 1,101,365 | -1.71(-6.57%) |
Jan 14, 2016 | 26.07 | 26.55 | 25.65 | 26.05 | 1,447,735 | +0.10(+0.38%) |
Jan 13, 2016 | 26.02 | 26.65 | 25.63 | 25.95 | 985,749 | +0.00(+0.00%) |
Jan 12, 2016 | 25.65 | 26.37 | 25.57 | 25.95 | 1,100,482 | +0.78(+3.10%) |
Jan 11, 2016 | 27.58 | 27.66 | 25.13 | 25.17 | 2,123,287 | -2.39(-8.66%) |
Jan 08, 2016 | 27.97 | 28.37 | 27.42 | 27.56 | 586,176 | -0.12(-0.42%) |
Jan 07, 2016 | 27.15 | 28.16 | 27.00 | 27.68 | 1,335,057 | -0.66(-2.34%) |
Jan 06, 2016 | 28.66 | 29.36 | 27.93 | 28.34 | 1,197,045 | -0.74(-2.53%) |
Jan 05, 2016 | 28.75 | 29.50 | 28.43 | 29.07 | 1,291,494 | +0.40(+1.41%) |
Jan 04, 2016 | 30.22 | 30.22 | 28.15 | 28.67 | 1,114,993 | -2.65(-8.45%) |
Dec 31, 2015 | 31.39 | 31.32 | 31.32 | 31.32 | 674,289 | -0.07(-0.23%) |
Dec 30, 2015 | 31.50 | 31.76 | 31.32 | 31.39 | 563,736 | -0.46(-1.44%) |
Dec 29, 2015 | 32.15 | 32.24 | 31.39 | 31.85 | 486,695 | -0.21(-0.64%) |
Dec 28, 2015 | 32.37 | 32.81 | 31.39 | 32.05 | 351,494 | -0.66(-2.03%) |
Dec 24, 2015 | 32.61 | 32.72 | 32.72 | 32.72 | 484,168 | -0.06(-0.19%) |
Dec 23, 2015 | 32.56 | 32.96 | 32.26 | 32.78 | 740,926 | +0.27(+0.83%) |
Dec 22, 2015 | 33.02 | 33.04 | 32.07 | 32.51 | 721,331 | -0.58(-1.76%) |
Dec 21, 2015 | 33.12 | 33.28 | 32.45 | 33.09 | 930,109 | +0.13(+0.38%) |
Dec 18, 2015 | 31.26 | 33.33 | 31.02 | 32.97 | 1,266,623 | +1.88(+6.06%) |
Dec 17, 2015 | 31.44 | 31.46 | 30.20 | 31.08 | 743,711 | -0.22(-0.69%) |
Dec 16, 2015 | 30.09 | 31.54 | 30.09 | 31.30 | 1,187,294 | +1.19(+3.96%) |
Dec 15, 2015 | 28.81 | 30.30 | 28.81 | 30.11 | 835,292 | +1.39(+4.84%) |
Dec 14, 2015 | 28.50 | 28.90 | 28.36 | 28.72 | 343,092 | +0.40(+1.43%) |
Dec 11, 2015 | 28.97 | 28.97 | 28.20 | 28.31 | 537,955 | -0.91(-3.10%) |
Dec 10, 2015 | 28.52 | 29.50 | 28.52 | 29.22 | 732,334 | +0.76(+2.68%) |
Dec 09, 2015 | 28.15 | 28.90 | 27.88 | 28.46 | 695,379 | +0.40(+1.44%) |
Dec 08, 2015 | 27.37 | 28.60 | 27.35 | 28.05 | 1,202,618 | +0.48(+1.72%) |
Dec 07, 2015 | 28.13 | 28.52 | 27.56 | 27.58 | 1,029,562 | -0.69(-2.44%) |
Dec 04, 2015 | 28.07 | 29.74 | 27.96 | 28.27 | 1,109,413 | +0.20(+0.70%) |
Dec 03, 2015 | 28.10 | 28.64 | 27.80 | 28.07 | 1,478,252 | +0.18(+0.64%) |
Dec 02, 2015 | 27.58 | 28.32 | 27.19 | 27.89 | 729,373 | +0.46(+1.67%) |
Dec 01, 2015 | 27.19 | 27.79 | 27.08 | 27.43 | 970,491 | +0.26(+0.96%) |
Nov 30, 2015 | 27.98 | 28.20 | 27.07 | 27.17 | 875,834 | -0.87(-3.10%) |
Nov 27, 2015 | 27.58 | 28.18 | 26.55 | 28.04 | 431,076 | +0.05(+0.19%) |
Nov 25, 2015 | 27.82 | 27.99 | 27.99 | 27.99 | 790,257 | +0.07(+0.26%) |
Nov 24, 2015 | 28.70 | 28.70 | 27.81 | 27.92 | 425,946 | -0.81(-2.81%) |
Nov 23, 2015 | 28.82 | 28.98 | 28.38 | 28.72 | 852,273 | -0.10(-0.34%) |
Nov 20, 2015 | 28.70 | 29.11 | 28.38 | 28.82 | 773,733 | +0.28(+0.97%) |
Nov 19, 2015 | 28.70 | 28.83 | 28.02 | 28.55 | 991,115 | +0.33(+1.18%) |
Nov 18, 2015 | 28.28 | 28.39 | 28.01 | 28.21 | 595,773 | -0.03(-0.10%) |
Nov 17, 2015 | 28.74 | 29.38 | 28.12 | 28.24 | 1,035,776 | -0.48(-1.69%) |
Nov 16, 2015 | 27.44 | 29.50 | 27.44 | 28.72 | 2,531,805 | +1.28(+4.67%) |
Nov 13, 2015 | 29.28 | 29.89 | 26.17 | 27.44 | 2,521,683 | -2.15(-7.27%) |
Nov 12, 2015 | 28.58 | 30.13 | 28.54 | 29.59 | 975,992 | +0.85(+2.96%) |
Nov 11, 2015 | 28.40 | 29.24 | 27.07 | 28.74 | 1,335,883 | +0.58(+2.07%) |
Nov 10, 2015 | 28.70 | 28.81 | 27.85 | 28.16 | 558,160 | -0.65(-2.27%) |
Nov 09, 2015 | 28.64 | 28.93 | 28.01 | 28.81 | 1,119,283 | +0.06(+0.22%) |
Nov 06, 2015 | 28.41 | 28.98 | 28.06 | 28.75 | 1,630,418 | +0.31(+1.10%) |
Nov 05, 2015 | 30.88 | 31.06 | 28.14 | 28.44 | 3,903,327 | -4.22(-12.93%) |
Nov 04, 2015 | 33.26 | 33.75 | 32.62 | 32.66 | 1,281,765 | -0.28(-0.84%) |
Nov 03, 2015 | 32.86 | 33.45 | 32.34 | 32.94 | 719,123 | -0.26(-0.78%) |
Nov 02, 2015 | 32.72 | 33.40 | 32.38 | 33.20 | 999,697 | +0.79(+2.44%) |
Oct 30, 2015 | 32.10 | 32.88 | 31.73 | 32.41 | 609,586 | +0.48(+1.49%) |
Oct 29, 2015 | 32.65 | 32.78 | 31.75 | 31.93 | 630,288 | -0.74(-2.25%) |
Oct 28, 2015 | 32.83 | 32.83 | 32.23 | 32.67 | 1,293,188 | -0.15(-0.46%) |
Oct 27, 2015 | 33.17 | 33.37 | 32.24 | 32.82 | 705,314 | -0.32(-0.97%) |
Oct 26, 2015 | 33.09 | 33.84 | 32.76 | 33.15 | 780,979 | +0.38(+1.15%) |
Oct 23, 2015 | 32.73 | 33.02 | 32.23 | 32.77 | 755,096 | +0.83(+2.61%) |
Oct 22, 2015 | 31.93 | 32.54 | 31.54 | 31.93 | 565,632 | +0.13(+0.39%) |
Oct 21, 2015 | 31.86 | 32.09 | 31.31 | 31.81 | 550,040 | -0.21(-0.64%) |
Oct 20, 2015 | 31.54 | 32.26 | 31.22 | 32.02 | 501,094 | +0.48(+1.51%) |
Oct 19, 2015 | 31.66 | 32.29 | 31.06 | 31.54 | 567,676 | -0.63(-1.95%) |
Oct 16, 2015 | 31.66 | 32.98 | 31.66 | 32.17 | 779,503 | +0.74(+2.34%) |
Oct 15, 2015 | 29.95 | 31.45 | 29.95 | 31.43 | 840,688 | +1.92(+6.50%) |
Oct 14, 2015 | 30.86 | 31.47 | 29.40 | 29.51 | 993,915 | -1.37(-4.44%) |
Oct 13, 2015 | 30.51 | 32.28 | 30.08 | 30.89 | 961,001 | +0.07(+0.23%) |
Oct 12, 2015 | 30.04 | 31.01 | 29.84 | 30.81 | 670,524 | +1.00(+3.34%) |
Oct 09, 2015 | 29.93 | 30.47 | 29.63 | 29.82 | 744,034 | +0.04(+0.15%) |
Oct 08, 2015 | 29.66 | 30.30 | 29.26 | 29.77 | 897,864 | +0.12(+0.39%) |
Oct 07, 2015 | 30.13 | 30.96 | 29.16 | 29.66 | 1,276,326 | +0.33(+1.13%) |
Oct 06, 2015 | 29.46 | 30.11 | 28.94 | 29.33 | 1,264,286 | -0.23(-0.79%) |
Oct 05, 2015 | 30.76 | 31.05 | 28.81 | 29.56 | 1,138,696 | -1.36(-4.41%) |
Oct 02, 2015 | 28.70 | 31.23 | 28.63 | 30.92 | 860,088 | +1.94(+6.68%) |
Oct 01, 2015 | 29.42 | 29.76 | 28.36 | 28.98 | 1,585,338 | -0.19(-0.65%) |
Sep 30, 2015 | 27.54 | 30.66 | 27.54 | 29.17 | 1,591,816 | +2.64(+9.94%) |
Sep 29, 2015 | 26.19 | 26.94 | 25.57 | 26.54 | 3,011,995 | +0.30(+1.16%) |
Sep 28, 2015 | 25.87 | 26.62 | 25.65 | 26.23 | 965,995 | +0.13(+0.52%) |
Sep 25, 2015 | 26.10 | 26.34 | 25.74 | 26.10 | 655,543 | +0.33(+1.29%) |
Sep 24, 2015 | 25.37 | 26.09 | 25.37 | 25.77 | 1,269,150 | +0.14(+0.56%) |
Sep 23, 2015 | 25.68 | 26.03 | 25.39 | 25.62 | 541,306 | -0.20(-0.76%) |
Sep 22, 2015 | 25.98 | 26.18 | 25.23 | 25.82 | 704,242 | -0.64(-2.41%) |
Sep 21, 2015 | 26.86 | 26.90 | 26.24 | 26.46 | 719,983 | -0.03(-0.10%) |
Sep 18, 2015 | 26.70 | 26.98 | 26.37 | 26.48 | 651,292 | -0.44(-1.63%) |
Sep 17, 2015 | 26.98 | 27.33 | 26.63 | 26.92 | 869,267 | -0.34(-1.25%) |
Sep 16, 2015 | 26.48 | 28.06 | 26.30 | 27.26 | 1,044,784 | +1.35(+5.19%) |
Sep 15, 2015 | 25.81 | 26.47 | 25.42 | 25.92 | 510,956 | +0.04(+0.17%) |
Sep 14, 2015 | 26.17 | 26.17 | 25.30 | 25.87 | 462,983 | -0.47(-1.77%) |
Sep 11, 2015 | 26.07 | 26.41 | 25.63 | 26.34 | 435,968 | -0.22(-0.84%) |
Sep 10, 2015 | 26.60 | 26.81 | 26.01 | 26.56 | 519,171 | -0.05(-0.20%) |
Sep 09, 2015 | 26.72 | 27.42 | 26.24 | 26.62 | 827,638 | +0.17(+0.64%) |
Sep 08, 2015 | 26.72 | 27.33 | 25.99 | 26.45 | 1,037,857 | +0.96(+3.77%) |
Sep 04, 2015 | 26.45 | 25.49 | 25.49 | 25.49 | 808,210 | -1.35(-5.01%) |
Sep 03, 2015 | 26.89 | 27.27 | 26.47 | 26.83 | 614,477 | -0.07(-0.27%) |
Sep 02, 2015 | 26.91 | 27.07 | 26.11 | 26.90 | 613,849 | +0.55(+2.08%) |
Sep 01, 2015 | 26.61 | 27.28 | 26.16 | 26.36 | 544,854 | -1.55(-5.56%) |
Aug 31, 2015 | 28.04 | 28.47 | 27.55 | 27.91 | 401,921 | -0.21(-0.73%) |
Aug 28, 2015 | 28.45 | 29.10 | 27.72 | 28.11 | 794,052 | -0.60(-2.09%) |
Aug 27, 2015 | 28.41 | 29.43 | 28.22 | 28.72 | 1,056,135 | +0.93(+3.36%) |
Aug 26, 2015 | 28.16 | 27.71 | 26.10 | 27.78 | 1,364,066 | +0.07(+0.26%) |
Aug 25, 2015 | 28.25 | 28.85 | 27.70 | 27.71 | 1,542,922 | +0.91(+3.38%) |
Aug 24, 2015 | 26.01 | 27.93 | 25.82 | 26.81 | 3,139,832 | -1.36(-4.84%) |
Aug 21, 2015 | 26.94 | 29.94 | 26.70 | 28.17 | 1,437,431 | +0.46(+1.65%) |
Aug 20, 2015 | 27.86 | 28.03 | 26.79 | 27.71 | 2,014,853 | -0.53(-1.87%) |
Aug 19, 2015 | 29.86 | 29.92 | 27.90 | 28.24 | 1,658,047 | -1.69(-5.63%) |
Aug 18, 2015 | 29.62 | 30.05 | 28.71 | 29.93 | 1,261,617 | -0.76(-2.48%) |
Aug 17, 2015 | 30.49 | 30.89 | 28.52 | 30.69 | 1,915,377 | -0.08(-0.26%) |
Aug 14, 2015 | 29.88 | 31.33 | 29.78 | 30.77 | 1,021,961 | +0.80(+2.66%) |
Aug 13, 2015 | 29.88 | 30.57 | 28.94 | 29.97 | 927,939 | +0.33(+1.12%) |
Aug 12, 2015 | 30.20 | 30.20 | 28.54 | 29.64 | 2,249,181 | -0.98(-3.19%) |
Aug 11, 2015 | 32.50 | 32.89 | 30.44 | 30.62 | 1,592,762 | -2.25(-6.85%) |
Aug 10, 2015 | 32.65 | 33.58 | 32.28 | 32.87 | 838,134 | +0.62(+1.92%) |
Aug 07, 2015 | 32.73 | 32.73 | 31.54 | 32.25 | 1,139,642 | -0.91(-2.73%) |
Aug 06, 2015 | 32.42 | 33.50 | 31.95 | 33.15 | 722,316 | +0.40(+1.23%) |
Aug 05, 2015 | 36.11 | 36.32 | 31.86 | 32.75 | 3,710,153 | -2.43(-6.91%) |
Aug 04, 2015 | 35.23 | 35.84 | 34.89 | 35.18 | 1,339,917 | +0.34(+0.98%) |
Aug 03, 2015 | 34.62 | 35.59 | 34.42 | 34.84 | 873,685 | +0.05(+0.15%) |
Jul 31, 2015 | 34.82 | 34.89 | 34.01 | 34.79 | 470,675 | +0.27(+0.78%) |
Jul 30, 2015 | 35.68 | 35.86 | 34.17 | 34.52 | 1,304,898 | -1.24(-3.46%) |
Jul 29, 2015 | 36.37 | 36.66 | 35.40 | 35.76 | 1,356,815 | -0.71(-1.94%) |
Jul 28, 2015 | 34.98 | 36.69 | 33.72 | 36.46 | 1,628,007 | +1.62(+4.66%) |
Jul 27, 2015 | 34.98 | 35.87 | 34.66 | 34.84 | 1,723,126 | -2.02(-5.47%) |
Jul 24, 2015 | 38.75 | 38.78 | 36.57 | 36.86 | 946,014 | -1.87(-4.82%) |
Jul 23, 2015 | 39.91 | 40.18 | 38.26 | 38.72 | 1,141,750 | -1.18(-2.97%) |
Jul 22, 2015 | 40.00 | 40.19 | 39.37 | 39.91 | 1,062,893 | -0.25(-0.63%) |
Jul 21, 2015 | 39.80 | 40.75 | 39.28 | 40.16 | 918,953 | +0.63(+1.59%) |
Jul 20, 2015 | 40.36 | 40.52 | 39.49 | 39.53 | 599,126 | -0.91(-2.26%) |
Jul 17, 2015 | 40.77 | 40.90 | 40.04 | 40.45 | 763,187 | -0.10(-0.24%) |
Jul 16, 2015 | 39.32 | 40.98 | 39.08 | 40.54 | 1,317,475 | +1.96(+5.09%) |
Jul 15, 2015 | 40.10 | 40.74 | 38.55 | 38.58 | 1,123,410 | -1.71(-4.25%) |
Jul 14, 2015 | 40.46 | 41.13 | 40.26 | 40.29 | 688,593 | -0.39(-0.97%) |
Jul 13, 2015 | 41.25 | 41.55 | 40.49 | 40.69 | 878,764 | -0.23(-0.57%) |
Jul 10, 2015 | 40.89 | 41.85 | 40.36 | 40.92 | 967,236 | +1.03(+2.59%) |
Jul 09, 2015 | 41.38 | 42.15 | 39.35 | 39.89 | 1,278,065 | +1.02(+2.63%) |
Jul 08, 2015 | 37.63 | 40.45 | 37.51 | 38.87 | 1,674,893 | -0.47(-1.19%) |
Jul 07, 2015 | 40.19 | 41.44 | 37.44 | 39.33 | 4,235,937 | -3.08(-7.25%) |
Jul 06, 2015 | 42.93 | 43.05 | 41.17 | 42.41 | 1,864,417 | -1.73(-3.92%) |
Jul 02, 2015 | 43.94 | 44.14 | 44.14 | 44.14 | 708,745 | -0.06(-0.14%) |
Jul 01, 2015 | 45.11 | 45.11 | 43.72 | 44.20 | 958,727 | -1.12(-2.47%) |
Jun 30, 2015 | 44.21 | 45.63 | 44.16 | 45.32 | 930,966 | +2.41(+5.62%) |
Jun 29, 2015 | 44.21 | 44.36 | 42.77 | 42.91 | 891,333 | -1.69(-3.80%) |
Jun 26, 2015 | 44.33 | 45.08 | 42.76 | 44.61 | 816,619 | -1.00(-2.18%) |
Jun 25, 2015 | 46.00 | 46.14 | 44.75 | 45.60 | 949,273 | -0.62(-1.34%) |
Jun 24, 2015 | 44.50 | 46.63 | 44.34 | 46.22 | 2,512,962 | +1.57(+3.51%) |
Jun 23, 2015 | 44.04 | 44.65 | 43.66 | 44.65 | 1,148,983 | +0.91(+2.07%) |
Jun 22, 2015 | 44.13 | 44.36 | 43.17 | 43.75 | 780,303 | +0.13(+0.31%) |
Jun 19, 2015 | 44.58 | 44.62 | 42.42 | 43.61 | 2,048,500 | -1.21(-2.70%) |
Jun 18, 2015 | 44.06 | 45.38 | 43.50 | 44.82 | 1,996,370 | +0.91(+2.06%) |
Jun 17, 2015 | 44.17 | 44.80 | 43.49 | 43.92 | 1,465,197 | +0.67(+1.56%) |
Jun 16, 2015 | 42.25 | 43.85 | 41.65 | 43.24 | 606,547 | +0.39(+0.90%) |
Jun 15, 2015 | 42.96 | 43.14 | 42.16 | 42.86 | 389,920 | -0.57(-1.32%) |
Jun 12, 2015 | 42.72 | 44.12 | 42.69 | 43.43 | 511,853 | +0.71(+1.66%) |
Jun 11, 2015 | 42.37 | 43.79 | 42.07 | 42.72 | 1,110,503 | +0.33(+0.78%) |
Jun 10, 2015 | 40.87 | 43.20 | 40.62 | 42.39 | 1,325,700 | +1.84(+4.53%) |
Jun 09, 2015 | 41.52 | 41.71 | 39.48 | 40.55 | 1,259,435 | -1.10(-2.65%) |
Jun 08, 2015 | 41.52 | 42.59 | 41.41 | 41.66 | 843,874 | +0.10(+0.24%) |
Jun 05, 2015 | 40.36 | 41.82 | 40.36 | 41.56 | 1,322,329 | +1.12(+2.77%) |
Jun 04, 2015 | 41.27 | 41.45 | 40.36 | 40.44 | 1,446,575 | -0.97(-2.34%) |
Jun 03, 2015 | 41.41 | 42.14 | 41.27 | 41.41 | 1,204,674 | -0.03(-0.06%) |
Jun 02, 2015 | 41.47 | 41.84 | 41.03 | 41.43 | 661,291 | -0.14(-0.35%) |
Jun 01, 2015 | 41.07 | 42.58 | 41.07 | 41.58 | 935,280 | +0.69(+1.69%) |
May 29, 2015 | 41.23 | 42.17 | 40.84 | 40.88 | 713,217 | -0.34(-0.83%) |
May 28, 2015 | 42.66 | 42.71 | 40.80 | 41.23 | 1,067,252 | -2.04(-4.73%) |
May 27, 2015 | 42.54 | 43.88 | 42.40 | 43.27 | 693,679 | +0.08(+0.19%) |
May 26, 2015 | 43.94 | 44.40 | 42.90 | 43.19 | 1,041,524 | -0.68(-1.55%) |
May 22, 2015 | 41.94 | 43.87 | 43.87 | 43.87 | 858,835 | +1.83(+4.35%) |
May 21, 2015 | 41.47 | 42.78 | 41.37 | 42.04 | 1,285,841 | +0.46(+1.10%) |
May 20, 2015 | 42.13 | 42.25 | 41.09 | 41.58 | 1,475,927 | -0.74(-1.76%) |
May 19, 2015 | 44.16 | 44.62 | 42.19 | 42.33 | 1,139,225 | -1.81(-4.10%) |
May 18, 2015 | 44.78 | 45.36 | 43.93 | 44.14 | 886,285 | -1.23(-2.71%) |
May 15, 2015 | 45.56 | 45.72 | 44.92 | 45.37 | 344,918 | -0.02(-0.04%) |
May 14, 2015 | 45.59 | 45.68 | 44.84 | 45.39 | 352,074 | +0.14(+0.32%) |
May 13, 2015 | 45.71 | 45.76 | 45.00 | 45.24 | 384,061 | -0.54(-1.18%) |
May 12, 2015 | 46.22 | 46.63 | 44.53 | 45.78 | 822,971 | -0.76(-1.64%) |
May 11, 2015 | 45.14 | 47.35 | 45.01 | 46.54 | 1,874,234 | +1.62(+3.61%) |
May 08, 2015 | 45.77 | 45.91 | 43.76 | 44.92 | 1,016,475 | -0.14(-0.32%) |
May 07, 2015 | 44.92 | 45.28 | 43.95 | 45.06 | 1,077,748 | +0.12(+0.26%) |
May 06, 2015 | 48.62 | 49.77 | 43.56 | 44.95 | 2,639,356 | -2.42(-5.11%) |
May 05, 2015 | 49.23 | 49.23 | 46.70 | 47.37 | 1,391,733 | -1.97(-4.00%) |
May 04, 2015 | 47.08 | 50.44 | 47.08 | 49.34 | 3,557,827 | +2.32(+4.94%) |
May 01, 2015 | 46.15 | 47.08 | 45.10 | 47.02 | 1,251,052 | +1.25(+2.72%) |
Apr 30, 2015 | 44.30 | 46.53 | 44.23 | 45.77 | 1,538,773 | +1.35(+3.05%) |
Apr 29, 2015 | 44.89 | 45.98 | 43.40 | 44.42 | 2,325,032 | -0.65(-1.43%) |
Apr 28, 2015 | 47.65 | 48.69 | 44.89 | 45.06 | 1,808,848 | -2.73(-5.70%) |
Apr 27, 2015 | 48.65 | 50.75 | 47.21 | 47.79 | 2,900,463 | -0.02(-0.04%) |
Apr 24, 2015 | 46.98 | 47.85 | 46.05 | 47.81 | 2,621,980 | +0.83(+1.76%) |
Apr 23, 2015 | 46.67 | 47.34 | 46.23 | 46.98 | 1,527,984 | +0.27(+0.58%) |
Apr 22, 2015 | 46.63 | 46.95 | 46.31 | 46.71 | 1,465,773 | +0.07(+0.15%) |
Apr 21, 2015 | 45.68 | 47.35 | 45.50 | 46.64 | 1,524,057 | +1.52(+3.38%) |
Apr 20, 2015 | 44.98 | 45.97 | 44.35 | 45.12 | 868,183 | +0.02(+0.04%) |
Apr 17, 2015 | 45.53 | 46.16 | 43.55 | 45.10 | 1,452,414 | -1.43(-3.08%) |
Apr 16, 2015 | 46.35 | 46.66 | 46.19 | 46.53 | 653,336 | +0.19(+0.41%) |
Apr 15, 2015 | 46.16 | 47.05 | 45.74 | 46.35 | 666,936 | +0.30(+0.64%) |
Apr 14, 2015 | 44.00 | 46.05 | 42.69 | 46.05 | 1,597,817 | +2.20(+5.01%) |
Apr 13, 2015 | 45.00 | 46.03 | 43.25 | 43.85 | 574,012 | -0.95(-2.12%) |
Apr 10, 2015 | 44.84 | 46.44 | 43.99 | 44.80 | 863,062 | +0.13(+0.28%) |
Apr 09, 2015 | 45.54 | 45.95 | 43.32 | 44.68 | 1,245,741 | -1.36(-2.96%) |
Apr 08, 2015 | 43.82 | 46.42 | 43.76 | 46.04 | 4,556,397 | +2.74(+6.34%) |
Apr 07, 2015 | 41.28 | 43.94 | 41.28 | 43.30 | 1,946,907 | +2.10(+5.09%) |
Apr 06, 2015 | 40.45 | 41.27 | 40.30 | 41.20 | 1,821,016 | +0.82(+2.02%) |
Apr 02, 2015 | 39.65 | 40.38 | 40.38 | 40.38 | 549,177 | +0.90(+2.27%) |