Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 17.80 | 17.85 | 17.09 | 17.35 | 4,119,517 | -0.39(-2.20%) |
Apr 28, 2016 | 18.20 | 18.55 | 17.70 | 17.74 | 3,560,279 | -0.53(-2.90%) |
Apr 27, 2016 | 18.25 | 18.73 | 18.11 | 18.27 | 4,781,175 | +0.24(+1.33%) |
Apr 26, 2016 | 18.07 | 18.30 | 17.91 | 18.03 | 2,825,395 | -0.03(-0.17%) |
Apr 25, 2016 | 17.83 | 18.65 | 17.81 | 18.06 | 4,121,044 | +0.11(+0.64%) |
Apr 22, 2016 | 17.09 | 18.24 | 17.02 | 17.95 | 7,611,775 | +1.09(+6.50%) |
Apr 21, 2016 | 16.83 | 17.13 | 16.79 | 16.85 | 3,166,425 | +0.04(+0.24%) |
Apr 20, 2016 | 17.18 | 17.28 | 16.66 | 16.81 | 6,390,906 | -0.48(-2.78%) |
Apr 19, 2016 | 17.69 | 17.77 | 16.96 | 17.29 | 5,217,676 | -0.31(-1.76%) |
Apr 18, 2016 | 17.73 | 17.90 | 17.59 | 17.60 | 3,753,456 | -0.34(-1.90%) |
Apr 15, 2016 | 18.25 | 18.35 | 17.85 | 17.94 | 4,164,952 | -0.39(-2.13%) |
Apr 14, 2016 | 18.28 | 18.50 | 17.68 | 18.33 | 5,652,575 | -0.01(-0.05%) |
Apr 13, 2016 | 17.40 | 18.39 | 17.33 | 18.34 | 4,342,718 | +1.17(+6.81%) |
Apr 12, 2016 | 17.34 | 17.47 | 17.00 | 17.17 | 3,747,896 | -0.22(-1.27%) |
Apr 11, 2016 | 17.59 | 17.97 | 17.28 | 17.39 | 3,497,491 | -0.07(-0.40%) |
Apr 08, 2016 | 18.15 | 18.15 | 17.35 | 17.46 | 3,082,044 | -0.42(-2.35%) |
Apr 07, 2016 | 18.00 | 18.38 | 17.72 | 17.88 | 4,567,746 | -0.33(-1.81%) |
Apr 06, 2016 | 17.55 | 18.23 | 17.43 | 18.21 | 4,002,009 | +0.75(+4.30%) |
Apr 05, 2016 | 17.49 | 17.86 | 17.39 | 17.46 | 3,247,221 | -0.27(-1.52%) |
Apr 04, 2016 | 17.54 | 18.18 | 17.47 | 17.73 | 4,458,552 | +0.04(+0.23%) |
Apr 01, 2016 | 17.75 | 17.76 | 17.30 | 17.69 | 4,141,550 | -0.30(-1.67%) |
Mar 31, 2016 | 17.84 | 18.14 | 17.61 | 17.99 | 2,912,525 | +0.08(+0.45%) |
Mar 30, 2016 | 18.01 | 18.25 | 17.58 | 17.91 | 3,518,429 | +0.00(+0.00%) |
Mar 29, 2016 | 17.40 | 17.95 | 17.18 | 17.91 | 2,274,677 | +0.39(+2.23%) |
Mar 28, 2016 | 17.82 | 17.85 | 17.20 | 17.52 | 2,914,581 | -0.28(-1.57%) |
Mar 24, 2016 | 17.50 | 17.80 | 17.80 | 17.80 | 2,934,600 | -0.01(-0.06%) |
Mar 23, 2016 | 18.36 | 18.58 | 17.67 | 17.81 | 4,350,160 | -0.75(-4.04%) |
Mar 22, 2016 | 18.66 | 18.81 | 18.42 | 18.56 | 2,782,485 | -0.20(-1.07%) |
Mar 21, 2016 | 18.41 | 19.17 | 18.38 | 18.76 | 4,288,256 | +0.40(+2.18%) |
Mar 18, 2016 | 18.01 | 18.68 | 17.96 | 18.36 | 5,565,360 | +0.40(+2.23%) |
Mar 17, 2016 | 17.61 | 18.21 | 17.30 | 17.96 | 3,571,494 | +0.38(+2.16%) |
Mar 16, 2016 | 17.05 | 17.63 | 16.86 | 17.58 | 4,252,296 | +0.38(+2.21%) |
Mar 15, 2016 | 17.70 | 17.92 | 17.05 | 17.20 | 5,187,896 | -0.79(-4.39%) |
Mar 14, 2016 | 18.08 | 18.26 | 17.67 | 17.99 | 4,090,600 | -0.28(-1.53%) |
Mar 11, 2016 | 17.74 | 18.41 | 17.63 | 18.27 | 5,212,865 | +0.80(+4.58%) |
Mar 10, 2016 | 18.37 | 18.37 | 17.04 | 17.47 | 6,329,160 | -0.56(-3.11%) |
Mar 09, 2016 | 18.94 | 19.63 | 17.91 | 18.03 | 12,948,965 | +0.19(+1.07%) |
Mar 08, 2016 | 18.50 | 18.69 | 17.76 | 17.84 | 5,279,952 | -0.85(-4.55%) |
Mar 07, 2016 | 18.20 | 19.19 | 18.10 | 18.69 | 6,426,658 | +0.44(+2.41%) |
Mar 04, 2016 | 18.28 | 18.90 | 17.81 | 18.25 | 7,891,931 | +0.05(+0.27%) |
Mar 03, 2016 | 17.57 | 18.40 | 17.52 | 18.20 | 5,062,159 | +0.45(+2.54%) |
Mar 02, 2016 | 17.39 | 17.89 | 17.28 | 17.75 | 3,704,975 | +0.08(+0.45%) |
Mar 01, 2016 | 17.39 | 17.73 | 16.97 | 17.67 | 6,835,557 | +0.73(+4.31%) |
Feb 29, 2016 | 16.53 | 17.17 | 16.03 | 16.94 | 14,668,100 | +0.48(+2.92%) |
Feb 26, 2016 | 16.14 | 16.57 | 15.85 | 16.46 | 6,602,799 | +0.68(+4.31%) |
Feb 25, 2016 | 15.80 | 16.08 | 14.90 | 15.78 | 6,669,396 | +0.37(+2.40%) |
Feb 24, 2016 | 14.74 | 15.60 | 14.43 | 15.41 | 5,898,056 | +0.30(+1.99%) |
Feb 23, 2016 | 15.10 | 15.32 | 14.61 | 15.11 | 5,115,854 | -0.09(-0.59%) |
Feb 22, 2016 | 14.12 | 15.48 | 14.12 | 15.20 | 9,397,300 | +1.31(+9.43%) |
Feb 19, 2016 | 13.37 | 14.10 | 13.26 | 13.89 | 9,950,595 | +0.42(+3.12%) |
Feb 18, 2016 | 14.02 | 14.07 | 13.10 | 13.47 | 5,787,668 | -0.33(-2.39%) |
Feb 17, 2016 | 13.39 | 13.94 | 13.16 | 13.80 | 6,373,582 | +0.59(+4.47%) |
Feb 16, 2016 | 11.83 | 13.58 | 11.61 | 13.21 | 11,191,841 | +1.21(+10.08%) |
Feb 12, 2016 | 12.60 | 12.00 | 12.00 | 12.00 | 12,510,000 | -0.41(-3.30%) |
Feb 11, 2016 | 12.16 | 12.75 | 11.91 | 12.41 | 6,868,171 | -0.06(-0.48%) |
Feb 10, 2016 | 12.47 | 13.17 | 12.13 | 12.47 | 6,958,387 | +0.45(+3.74%) |
Feb 09, 2016 | 11.74 | 12.60 | 11.53 | 12.02 | 6,423,959 | +0.06(+0.50%) |
Feb 08, 2016 | 12.69 | 12.93 | 11.86 | 11.96 | 6,388,130 | -1.25(-9.46%) |
Feb 05, 2016 | 14.44 | 14.54 | 13.04 | 13.21 | 7,747,522 | -1.50(-10.20%) |
Feb 04, 2016 | 14.12 | 14.77 | 13.99 | 14.71 | 4,244,419 | +0.53(+3.74%) |
Feb 03, 2016 | 14.01 | 14.26 | 13.33 | 14.18 | 4,914,823 | +0.25(+1.79%) |
Feb 02, 2016 | 14.26 | 14.90 | 13.71 | 13.93 | 7,175,926 | -0.48(-3.33%) |
Feb 01, 2016 | 13.86 | 14.50 | 13.58 | 14.41 | 4,086,902 | +0.32(+2.27%) |
Jan 29, 2016 | 14.09 | 14.33 | 13.61 | 14.09 | 4,979,360 | +0.32(+2.32%) |
Jan 28, 2016 | 14.39 | 14.59 | 13.34 | 13.77 | 5,996,086 | -0.40(-2.82%) |
Jan 27, 2016 | 14.57 | 14.73 | 14.06 | 14.17 | 4,113,557 | -0.57(-3.87%) |
Jan 26, 2016 | 14.82 | 15.00 | 14.41 | 14.74 | 4,131,509 | -0.05(-0.34%) |
Jan 25, 2016 | 15.85 | 15.90 | 14.76 | 14.79 | 6,864,586 | -1.24(-7.74%) |
Jan 22, 2016 | 15.23 | 16.10 | 14.90 | 16.03 | 7,824,960 | +1.24(+8.38%) |
Jan 21, 2016 | 15.92 | 15.98 | 14.49 | 14.79 | 12,170,704 | -0.08(-0.54%) |
Jan 20, 2016 | 14.41 | 14.97 | 13.28 | 14.87 | 8,012,864 | -0.36(-2.36%) |
Jan 19, 2016 | 16.49 | 16.65 | 14.82 | 15.23 | 6,978,945 | -1.11(-6.79%) |
Jan 15, 2016 | 16.06 | 16.34 | 16.34 | 16.34 | 6,709,700 | -0.36(-2.16%) |
Jan 14, 2016 | 16.74 | 17.00 | 15.38 | 16.70 | 7,633,791 | +0.06(+0.36%) |
Jan 13, 2016 | 17.71 | 18.63 | 16.52 | 16.64 | 9,951,026 | -0.21(-1.25%) |
Jan 12, 2016 | 17.76 | 18.26 | 16.52 | 16.85 | 5,385,066 | -0.53(-3.05%) |
Jan 11, 2016 | 18.55 | 18.55 | 16.39 | 17.38 | 10,131,534 | -0.94(-5.13%) |
Jan 08, 2016 | 19.39 | 19.42 | 18.27 | 18.32 | 5,069,485 | -0.69(-3.63%) |
Jan 07, 2016 | 20.01 | 20.15 | 18.80 | 19.01 | 8,103,609 | -1.52(-7.40%) |
Jan 06, 2016 | 21.29 | 21.46 | 20.34 | 20.53 | 3,820,917 | -1.11(-5.13%) |
Jan 05, 2016 | 22.29 | 22.48 | 21.56 | 21.64 | 4,495,687 | -0.23(-1.05%) |
Jan 04, 2016 | 20.41 | 22.07 | 20.28 | 21.87 | 5,037,298 | +1.13(+5.45%) |
Dec 31, 2015 | 20.83 | 20.74 | 20.74 | 20.74 | 3,084,400 | -0.23(-1.10%) |
Dec 30, 2015 | 20.95 | 21.66 | 20.94 | 20.97 | 3,429,549 | -0.07(-0.33%) |
Dec 29, 2015 | 21.47 | 21.49 | 20.84 | 21.04 | 3,807,872 | -0.28(-1.31%) |
Dec 28, 2015 | 21.40 | 21.75 | 21.14 | 21.32 | 2,194,225 | -0.26(-1.20%) |
Dec 24, 2015 | 21.72 | 21.58 | 21.58 | 21.58 | 1,311,500 | -0.22(-1.01%) |
Dec 23, 2015 | 21.30 | 22.04 | 21.24 | 21.80 | 3,658,468 | +0.56(+2.64%) |
Dec 22, 2015 | 21.28 | 21.38 | 20.91 | 21.24 | 2,427,758 | -0.02(-0.09%) |
Dec 21, 2015 | 21.77 | 21.79 | 21.09 | 21.26 | 2,933,148 | -0.29(-1.35%) |
Dec 18, 2015 | 20.99 | 21.84 | 20.89 | 21.55 | 5,599,658 | +0.40(+1.89%) |
Dec 17, 2015 | 21.89 | 22.09 | 21.13 | 21.15 | 2,974,382 | -0.62(-2.85%) |
Dec 16, 2015 | 21.32 | 21.83 | 21.00 | 21.77 | 4,838,298 | +0.55(+2.59%) |
Dec 15, 2015 | 21.11 | 21.86 | 20.82 | 21.22 | 6,314,328 | +0.67(+3.26%) |
Dec 14, 2015 | 21.15 | 21.27 | 19.92 | 20.55 | 4,993,518 | -0.50(-2.38%) |
Dec 11, 2015 | 22.00 | 22.00 | 20.93 | 21.05 | 4,403,201 | -1.31(-5.86%) |
Dec 10, 2015 | 21.96 | 22.71 | 21.62 | 22.36 | 4,881,944 | +0.60(+2.76%) |
Dec 09, 2015 | 21.50 | 22.36 | 21.37 | 21.76 | 5,642,793 | +0.22(+1.02%) |
Dec 08, 2015 | 20.92 | 21.97 | 20.58 | 21.54 | 8,453,750 | +1.35(+6.69%) |
Dec 07, 2015 | 21.08 | 21.08 | 19.76 | 20.19 | 5,248,113 | -0.86(-4.09%) |
Dec 04, 2015 | 21.62 | 21.80 | 21.01 | 21.05 | 4,434,666 | -0.51(-2.37%) |
Dec 03, 2015 | 22.36 | 22.68 | 21.38 | 21.56 | 4,708,164 | -0.58(-2.62%) |
Dec 02, 2015 | 22.54 | 22.65 | 21.93 | 22.14 | 5,024,107 | -0.54(-2.38%) |
Dec 01, 2015 | 22.90 | 22.93 | 22.16 | 22.68 | 4,177,841 | -0.20(-0.87%) |
Nov 30, 2015 | 23.60 | 23.62 | 22.65 | 22.88 | 4,574,259 | -0.71(-3.01%) |
Nov 27, 2015 | 23.22 | 23.73 | 23.10 | 23.59 | 1,279,473 | +0.32(+1.38%) |
Nov 25, 2015 | 22.99 | 23.27 | 23.27 | 23.27 | 2,453,100 | +0.41(+1.79%) |
Nov 24, 2015 | 23.09 | 23.28 | 22.63 | 22.86 | 3,881,279 | -0.36(-1.55%) |
Nov 23, 2015 | 23.80 | 23.80 | 23.11 | 23.22 | 3,998,289 | -0.26(-1.11%) |
Nov 20, 2015 | 22.93 | 23.82 | 22.93 | 23.48 | 4,747,549 | +0.56(+2.44%) |
Nov 19, 2015 | 22.65 | 23.23 | 22.27 | 22.92 | 3,859,272 | +0.23(+1.01%) |
Nov 18, 2015 | 21.72 | 22.72 | 21.71 | 22.69 | 4,905,091 | +1.10(+5.09%) |
Nov 17, 2015 | 22.35 | 22.48 | 21.48 | 21.59 | 5,621,154 | -0.88(-3.92%) |
Nov 16, 2015 | 22.08 | 22.68 | 22.04 | 22.47 | 4,060,041 | +0.22(+0.99%) |
Nov 13, 2015 | 22.20 | 22.89 | 22.04 | 22.25 | 5,441,549 | +0.02(+0.09%) |
Nov 12, 2015 | 21.73 | 22.94 | 21.70 | 22.23 | 6,877,822 | +0.29(+1.32%) |
Nov 11, 2015 | 23.08 | 23.19 | 21.67 | 21.94 | 8,579,469 | -1.30(-5.59%) |
Nov 10, 2015 | 23.59 | 23.70 | 22.72 | 23.24 | 5,657,036 | -0.52(-2.19%) |
Nov 09, 2015 | 23.63 | 24.16 | 23.25 | 23.76 | 6,354,324 | -0.07(-0.29%) |
Nov 06, 2015 | 22.26 | 23.96 | 22.04 | 23.83 | 15,358,393 | +1.37(+6.10%) |
Nov 05, 2015 | 23.78 | 24.09 | 21.75 | 22.46 | 44,263,148 | -6.66(-22.87%) |
Nov 04, 2015 | 29.37 | 29.41 | 28.17 | 29.12 | 9,918,263 | +0.19(+0.66%) |
Nov 03, 2015 | 28.45 | 29.40 | 28.22 | 28.93 | 7,708,302 | +1.39(+5.05%) |
Nov 02, 2015 | 26.17 | 27.75 | 26.03 | 27.54 | 4,738,450 | +1.39(+5.32%) |
Oct 30, 2015 | 27.10 | 27.34 | 26.11 | 26.15 | 7,553,748 | -0.75(-2.79%) |
Oct 29, 2015 | 28.12 | 28.30 | 26.88 | 26.90 | 5,489,269 | -1.74(-6.08%) |
Oct 28, 2015 | 27.24 | 28.67 | 27.06 | 28.64 | 3,873,520 | +1.43(+5.26%) |
Oct 27, 2015 | 27.88 | 28.02 | 26.93 | 27.21 | 3,424,494 | -0.89(-3.17%) |
Oct 26, 2015 | 27.23 | 28.65 | 27.21 | 28.10 | 5,668,073 | +0.87(+3.20%) |
Oct 23, 2015 | 28.50 | 28.75 | 26.75 | 27.23 | 8,117,195 | -2.14(-7.29%) |
Oct 22, 2015 | 29.26 | 29.73 | 28.80 | 29.37 | 3,707,062 | +0.61(+2.12%) |
Oct 21, 2015 | 30.24 | 30.30 | 28.60 | 28.76 | 4,910,157 | -1.53(-5.05%) |
Oct 20, 2015 | 31.12 | 31.25 | 29.85 | 30.29 | 4,447,615 | -0.83(-2.67%) |
Oct 19, 2015 | 31.09 | 31.74 | 30.51 | 31.12 | 3,523,290 | +0.12(+0.39%) |
Oct 16, 2015 | 30.39 | 31.38 | 30.03 | 31.00 | 6,072,424 | +1.08(+3.61%) |
Oct 15, 2015 | 28.83 | 29.96 | 28.12 | 29.92 | 10,300,265 | +1.16(+4.03%) |
Oct 14, 2015 | 30.58 | 30.73 | 28.60 | 28.76 | 7,359,261 | -2.02(-6.56%) |
Oct 13, 2015 | 31.00 | 31.59 | 30.60 | 30.78 | 3,279,912 | -0.22(-0.71%) |
Oct 12, 2015 | 31.77 | 31.81 | 30.88 | 31.00 | 2,728,390 | -0.89(-2.79%) |
Oct 09, 2015 | 31.57 | 32.05 | 30.86 | 31.89 | 3,302,595 | +0.39(+1.24%) |
Oct 08, 2015 | 31.95 | 31.99 | 30.80 | 31.50 | 3,267,900 | -0.62(-1.93%) |
Oct 07, 2015 | 31.50 | 32.42 | 31.09 | 32.12 | 3,765,723 | +0.94(+3.01%) |
Oct 06, 2015 | 31.60 | 32.20 | 30.40 | 31.18 | 5,365,101 | -0.70(-2.20%) |
Oct 05, 2015 | 31.95 | 32.10 | 30.35 | 31.88 | 9,309,829 | -1.18(-3.57%) |
Oct 02, 2015 | 31.78 | 33.08 | 31.78 | 33.06 | 3,375,973 | +0.37(+1.13%) |
Oct 01, 2015 | 31.99 | 33.15 | 31.63 | 32.69 | 4,750,571 | +0.87(+2.73%) |
Sep 30, 2015 | 31.75 | 32.08 | 30.62 | 31.82 | 4,666,846 | +0.59(+1.89%) |
Sep 29, 2015 | 31.45 | 32.49 | 30.43 | 31.23 | 5,631,496 | -0.28(-0.89%) |
Sep 28, 2015 | 32.27 | 32.52 | 31.21 | 31.51 | 4,587,322 | -1.12(-3.43%) |
Sep 25, 2015 | 34.07 | 34.50 | 32.02 | 32.63 | 4,430,169 | -0.97(-2.89%) |
Sep 24, 2015 | 33.05 | 33.68 | 31.95 | 33.60 | 7,550,965 | +0.01(+0.03%) |
Sep 23, 2015 | 35.17 | 35.29 | 33.25 | 33.59 | 7,422,584 | -1.72(-4.87%) |
Sep 22, 2015 | 36.20 | 36.89 | 35.06 | 35.31 | 4,601,669 | -1.68(-4.54%) |
Sep 21, 2015 | 37.90 | 38.69 | 36.71 | 36.99 | 4,299,705 | -0.82(-2.17%) |
Sep 18, 2015 | 36.66 | 38.28 | 36.65 | 37.81 | 11,615,592 | +0.67(+1.80%) |
Sep 17, 2015 | 36.66 | 37.74 | 36.57 | 37.14 | 6,613,163 | +0.29(+0.79%) |
Sep 16, 2015 | 36.83 | 36.98 | 36.13 | 36.85 | 3,348,914 | -0.02(-0.05%) |
Sep 15, 2015 | 36.51 | 37.04 | 36.31 | 36.87 | 3,228,314 | +0.11(+0.30%) |
Sep 14, 2015 | 37.28 | 37.63 | 36.65 | 36.76 | 2,945,664 | -0.67(-1.79%) |
Sep 11, 2015 | 37.75 | 38.13 | 36.80 | 37.43 | 4,231,091 | -0.68(-1.78%) |
Sep 10, 2015 | 38.49 | 38.63 | 36.54 | 38.11 | 4,574,859 | -0.18(-0.47%) |
Sep 09, 2015 | 39.06 | 39.40 | 37.76 | 38.29 | 4,716,288 | -0.18(-0.47%) |
Sep 08, 2015 | 37.26 | 38.50 | 37.26 | 38.47 | 3,703,015 | +1.99(+5.46%) |
Sep 04, 2015 | 36.28 | 36.48 | 36.48 | 36.48 | 4,737,800 | -0.38(-1.03%) |
Sep 03, 2015 | 37.99 | 38.55 | 36.58 | 36.86 | 4,838,395 | -0.61(-1.63%) |
Sep 02, 2015 | 37.34 | 37.53 | 36.28 | 37.47 | 3,329,838 | +0.73(+1.99%) |
Sep 01, 2015 | 36.56 | 37.91 | 36.31 | 36.74 | 3,391,933 | -1.04(-2.75%) |
Aug 31, 2015 | 39.02 | 39.15 | 37.66 | 37.78 | 3,339,613 | -1.41(-3.60%) |
Aug 28, 2015 | 38.62 | 39.59 | 38.28 | 39.19 | 3,368,951 | +0.10(+0.26%) |
Aug 27, 2015 | 39.01 | 40.01 | 38.12 | 39.09 | 4,889,996 | +0.94(+2.46%) |
Aug 26, 2015 | 37.73 | 38.35 | 36.40 | 38.15 | 4,654,343 | +1.60(+4.38%) |
Aug 25, 2015 | 38.88 | 39.07 | 36.52 | 36.55 | 5,209,269 | +0.53(+1.47%) |
Aug 24, 2015 | 31.89 | 38.25 | 30.15 | 36.02 | 8,805,235 | -0.56(-1.53%) |
Aug 21, 2015 | 37.94 | 38.68 | 36.25 | 36.58 | 11,461,898 | -3.22(-8.09%) |
Aug 20, 2015 | 42.97 | 43.35 | 39.69 | 39.80 | 6,448,832 | -3.66(-8.42%) |
Aug 19, 2015 | 43.15 | 44.10 | 42.81 | 43.46 | 3,288,072 | +0.21(+0.49%) |
Aug 18, 2015 | 44.55 | 44.67 | 43.06 | 43.25 | 3,558,821 | -0.40(-0.92%) |
Aug 17, 2015 | 42.56 | 43.67 | 42.51 | 43.65 | 2,610,388 | +0.64(+1.49%) |
Aug 14, 2015 | 43.02 | 43.35 | 42.53 | 43.01 | 2,247,168 | +0.00(+0.00%) |
Aug 13, 2015 | 43.09 | 43.45 | 42.27 | 43.01 | 2,942,633 | +0.29(+0.68%) |
Aug 12, 2015 | 43.29 | 43.95 | 41.77 | 42.72 | 5,228,734 | -1.24(-2.82%) |
Aug 11, 2015 | 43.93 | 44.92 | 43.25 | 43.96 | 3,761,175 | -0.61(-1.37%) |
Aug 10, 2015 | 43.75 | 44.86 | 43.72 | 44.57 | 3,381,088 | +0.99(+2.27%) |
Aug 07, 2015 | 43.38 | 43.64 | 42.66 | 43.58 | 3,212,440 | +0.30(+0.69%) |
Aug 06, 2015 | 44.27 | 44.95 | 42.27 | 43.28 | 6,476,909 | -1.28(-2.87%) |
Aug 05, 2015 | 43.59 | 45.71 | 43.59 | 44.56 | 8,460,727 | +1.11(+2.55%) |
Aug 04, 2015 | 43.11 | 43.72 | 42.70 | 43.45 | 4,127,254 | +0.27(+0.63%) |
Aug 03, 2015 | 44.45 | 44.53 | 42.52 | 43.18 | 7,488,700 | -1.31(-2.94%) |
Jul 31, 2015 | 44.91 | 45.72 | 43.50 | 44.49 | 16,921,376 | -3.27(-6.85%) |
Jul 30, 2015 | 47.80 | 47.95 | 46.76 | 47.76 | 9,670,764 | +0.22(+0.46%) |
Jul 29, 2015 | 46.18 | 47.75 | 45.53 | 47.54 | 6,349,530 | +1.85(+4.05%) |
Jul 28, 2015 | 46.42 | 46.57 | 44.52 | 45.69 | 7,435,505 | -0.66(-1.42%) |
Jul 27, 2015 | 46.21 | 47.20 | 45.71 | 46.35 | 4,774,025 | -0.39(-0.83%) |
Jul 24, 2015 | 48.08 | 48.68 | 45.86 | 46.74 | 8,969,943 | -1.99(-4.08%) |
Jul 23, 2015 | 47.76 | 50.08 | 47.73 | 48.73 | 8,424,003 | +2.11(+4.53%) |
Jul 22, 2015 | 46.81 | 47.75 | 46.51 | 46.62 | 3,679,911 | +0.00(+0.00%) |
Jul 21, 2015 | 47.01 | 47.34 | 46.11 | 46.62 | 3,941,838 | +0.13(+0.28%) |
Jul 20, 2015 | 48.02 | 48.39 | 46.37 | 46.49 | 5,354,527 | -1.58(-3.29%) |
Jul 17, 2015 | 48.52 | 49.25 | 47.98 | 48.07 | 3,919,775 | -0.21(-0.43%) |
Jul 16, 2015 | 48.42 | 48.90 | 47.56 | 48.28 | 4,171,650 | -0.31(-0.64%) |
Jul 15, 2015 | 49.65 | 49.65 | 48.12 | 48.59 | 4,094,057 | -1.06(-2.13%) |
Jul 14, 2015 | 49.79 | 50.30 | 49.32 | 49.65 | 3,714,606 | -0.02(-0.04%) |
Jul 13, 2015 | 50.68 | 50.94 | 49.30 | 49.67 | 3,905,969 | -0.02(-0.04%) |
Jul 10, 2015 | 49.08 | 49.99 | 48.31 | 49.69 | 4,520,109 | +0.78(+1.59%) |
Jul 09, 2015 | 48.78 | 49.73 | 48.57 | 48.91 | 5,520,426 | +1.35(+2.84%) |
Jul 08, 2015 | 46.73 | 48.60 | 46.45 | 47.56 | 7,141,817 | -0.09(-0.19%) |
Jul 07, 2015 | 48.47 | 48.47 | 45.35 | 47.65 | 6,025,863 | -0.36(-0.75%) |
Jul 06, 2015 | 47.00 | 49.18 | 47.00 | 48.01 | 4,914,815 | -0.18(-0.37%) |
Jul 02, 2015 | 48.83 | 48.19 | 48.19 | 48.19 | 3,499,600 | -0.32(-0.66%) |
Jul 01, 2015 | 49.59 | 49.90 | 48.30 | 48.51 | 3,996,851 | -0.40(-0.82%) |
Jun 30, 2015 | 48.25 | 48.97 | 48.18 | 48.91 | 4,532,340 | +1.13(+2.37%) |
Jun 29, 2015 | 47.22 | 48.85 | 46.53 | 47.78 | 6,686,760 | -1.08(-2.21%) |
Jun 26, 2015 | 50.80 | 50.81 | 48.37 | 48.86 | 13,198,453 | -2.75(-5.33%) |
Jun 25, 2015 | 51.66 | 51.90 | 50.97 | 51.61 | 6,140,640 | +0.66(+1.30%) |
Jun 24, 2015 | 51.52 | 51.94 | 50.56 | 50.95 | 7,015,128 | -1.88(-3.56%) |
Jun 23, 2015 | 52.64 | 53.01 | 52.31 | 52.83 | 4,388,734 | +0.40(+0.76%) |
Jun 22, 2015 | 52.83 | 52.94 | 51.66 | 52.43 | 9,079,309 | -1.22(-2.27%) |
Jun 19, 2015 | 54.43 | 54.59 | 53.32 | 53.65 | 9,273,124 | -0.58(-1.07%) |
Jun 18, 2015 | 54.66 | 55.33 | 54.20 | 54.23 | 7,699,144 | +0.15(+0.28%) |
Jun 17, 2015 | 53.67 | 54.54 | 53.51 | 54.08 | 7,860,443 | +0.92(+1.73%) |
Jun 16, 2015 | 53.47 | 54.00 | 52.51 | 53.16 | 6,395,203 | +0.04(+0.08%) |
Jun 15, 2015 | 51.21 | 53.38 | 50.95 | 53.12 | 7,441,128 | +1.32(+2.55%) |
Jun 12, 2015 | 51.00 | 52.30 | 50.42 | 51.80 | 5,498,280 | +0.64(+1.25%) |
Jun 11, 2015 | 51.87 | 51.92 | 50.77 | 51.16 | 4,346,525 | -0.16(-0.30%) |
Jun 10, 2015 | 51.43 | 51.91 | 50.46 | 51.31 | 5,847,792 | +0.67(+1.32%) |
Jun 09, 2015 | 51.10 | 51.16 | 49.75 | 50.65 | 7,364,840 | -0.25(-0.50%) |
Jun 08, 2015 | 51.82 | 52.48 | 50.13 | 50.90 | 15,279,581 | -0.13(-0.25%) |
Jun 05, 2015 | 49.31 | 51.12 | 48.47 | 51.03 | 15,835,103 | +3.08(+6.42%) |
Jun 04, 2015 | 49.07 | 49.69 | 47.61 | 47.95 | 13,323,905 | +0.26(+0.55%) |
Jun 03, 2015 | 47.72 | 48.29 | 47.04 | 47.69 | 6,840,746 | +0.68(+1.45%) |
Jun 02, 2015 | 47.40 | 48.09 | 46.70 | 47.01 | 6,472,991 | -0.25(-0.53%) |
Jun 01, 2015 | 47.30 | 47.78 | 46.60 | 47.26 | 7,005,067 | +0.69(+1.48%) |
May 29, 2015 | 46.45 | 47.25 | 45.55 | 46.57 | 10,295,885 | -0.25(-0.53%) |
May 28, 2015 | 45.10 | 47.28 | 44.84 | 46.82 | 13,148,564 | +1.81(+4.02%) |
May 27, 2015 | 44.94 | 45.29 | 43.82 | 45.01 | 6,031,691 | -0.15(-0.33%) |
May 26, 2015 | 45.17 | 45.50 | 43.86 | 45.16 | 6,340,183 | +0.09(+0.20%) |
May 22, 2015 | 43.97 | 45.07 | 45.07 | 45.07 | 10,549,300 | +1.85(+4.28%) |
May 21, 2015 | 42.50 | 43.91 | 42.26 | 43.22 | 5,650,966 | +0.95(+2.25%) |
May 20, 2015 | 42.07 | 42.44 | 41.62 | 42.27 | 4,156,601 | +0.74(+1.78%) |
May 19, 2015 | 41.42 | 42.38 | 41.41 | 41.53 | 3,034,800 | -0.04(-0.10%) |
May 18, 2015 | 40.85 | 41.78 | 40.84 | 41.57 | 3,154,764 | +0.20(+0.48%) |
May 15, 2015 | 42.41 | 42.49 | 40.81 | 41.37 | 4,873,529 | -1.02(-2.41%) |
May 14, 2015 | 42.50 | 42.77 | 41.64 | 42.39 | 6,342,933 | -1.07(-2.46%) |
May 13, 2015 | 41.63 | 43.68 | 41.11 | 43.46 | 10,790,862 | +2.16(+5.23%) |
May 12, 2015 | 41.40 | 41.65 | 40.36 | 41.30 | 3,549,708 | -0.58(-1.38%) |
May 11, 2015 | 41.65 | 42.99 | 41.62 | 41.88 | 3,275,620 | +0.19(+0.46%) |
May 08, 2015 | 41.30 | 42.54 | 41.20 | 41.69 | 4,853,279 | +1.35(+3.35%) |
May 07, 2015 | 40.12 | 40.70 | 40.00 | 40.34 | 2,909,747 | +0.24(+0.60%) |
May 06, 2015 | 40.90 | 41.00 | 39.47 | 40.10 | 4,636,455 | -0.44(-1.09%) |
May 05, 2015 | 42.81 | 43.21 | 40.46 | 40.54 | 6,133,218 | -2.79(-6.44%) |
May 04, 2015 | 43.18 | 44.35 | 42.87 | 43.33 | 4,409,125 | +0.02(+0.05%) |