Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jan 02, 2015 | 41.33 | 42.34 | 40.37 | 41.78 | 864,390 | +0.18(+0.43%) |
Dec 31, 2014 | 40.94 | 41.60 | 41.60 | 41.60 | 1,119,200 | +0.14(+0.34%) |
Dec 30, 2014 | 41.18 | 42.18 | 40.29 | 41.46 | 769,231 | -0.16(-0.38%) |
Dec 29, 2014 | 41.52 | 42.88 | 40.65 | 41.62 | 917,415 | +0.18(+0.43%) |
Dec 26, 2014 | 42.51 | 43.05 | 40.55 | 41.44 | 883,452 | -0.61(-1.45%) |
Dec 24, 2014 | 41.81 | 42.05 | 42.05 | 42.05 | 580,800 | -0.02(-0.04%) |
Dec 23, 2014 | 41.26 | 42.50 | 40.17 | 42.06 | 1,191,903 | +1.85(+4.61%) |
Dec 22, 2014 | 39.91 | 40.84 | 38.71 | 40.21 | 1,553,440 | -0.05(-0.14%) |
Dec 19, 2014 | 38.61 | 40.40 | 37.59 | 40.27 | 1,822,262 | +1.80(+4.68%) |
Dec 18, 2014 | 40.51 | 40.94 | 36.80 | 38.47 | 2,083,611 | +0.83(+2.19%) |
Dec 17, 2014 | 33.78 | 38.18 | 33.75 | 37.64 | 1,994,022 | +4.08(+12.16%) |
Dec 16, 2014 | 32.00 | 35.74 | 31.70 | 33.56 | 1,425,355 | +1.08(+3.33%) |
Dec 15, 2014 | 33.59 | 34.50 | 32.17 | 32.48 | 1,103,848 | -0.81(-2.43%) |
Dec 12, 2014 | 32.95 | 35.15 | 32.37 | 33.29 | 1,234,794 | -0.34(-1.01%) |
Dec 11, 2014 | 33.35 | 35.50 | 33.19 | 33.63 | 1,476,620 | +0.28(+0.84%) |
Dec 10, 2014 | 34.79 | 36.65 | 33.12 | 33.35 | 2,528,892 | -2.08(-5.87%) |
Dec 09, 2014 | 32.25 | 35.51 | 32.14 | 35.43 | 1,658,595 | +2.57(+7.82%) |
Dec 08, 2014 | 34.46 | 34.84 | 32.61 | 32.86 | 1,571,075 | -2.37(-6.73%) |
Dec 05, 2014 | 35.67 | 36.81 | 34.40 | 35.23 | 1,367,190 | -0.69(-1.92%) |
Dec 04, 2014 | 37.36 | 38.75 | 35.76 | 35.92 | 1,292,185 | -1.94(-5.12%) |
Dec 03, 2014 | 36.22 | 39.02 | 36.03 | 37.86 | 1,415,638 | +1.85(+5.14%) |
Dec 02, 2014 | 36.85 | 38.26 | 35.90 | 36.01 | 1,509,595 | -1.41(-3.77%) |
Dec 01, 2014 | 39.23 | 39.46 | 35.20 | 37.42 | 3,271,108 | -2.04(-5.17%) |
Nov 28, 2014 | 46.79 | 46.79 | 39.32 | 39.46 | 1,512,285 | -10.08(-20.35%) |
Nov 26, 2014 | 50.95 | 49.54 | 49.54 | 49.54 | 627,600 | -1.50(-2.94%) |
Nov 25, 2014 | 53.57 | 53.69 | 50.38 | 51.04 | 1,382,385 | -2.18(-4.10%) |
Nov 24, 2014 | 53.44 | 53.86 | 52.20 | 53.22 | 1,414,051 | -0.44(-0.82%) |
Nov 21, 2014 | 53.19 | 54.65 | 52.84 | 53.66 | 1,177,566 | +1.49(+2.86%) |
Nov 20, 2014 | 50.05 | 52.50 | 50.05 | 52.17 | 836,939 | +2.15(+4.30%) |
Nov 19, 2014 | 50.78 | 50.81 | 49.09 | 50.02 | 870,147 | -0.61(-1.20%) |
Nov 18, 2014 | 49.61 | 50.97 | 48.93 | 50.63 | 743,100 | +0.77(+1.54%) |
Nov 17, 2014 | 50.87 | 51.03 | 49.05 | 49.86 | 946,278 | -1.73(-3.35%) |
Nov 14, 2014 | 49.75 | 51.92 | 49.45 | 51.59 | 764,470 | +1.81(+3.64%) |
Nov 13, 2014 | 50.53 | 51.03 | 48.33 | 49.78 | 1,142,901 | -1.08(-2.12%) |
Nov 12, 2014 | 51.62 | 52.42 | 50.60 | 50.86 | 830,266 | -0.86(-1.66%) |
Nov 11, 2014 | 50.67 | 53.81 | 50.07 | 51.72 | 954,759 | +1.00(+1.97%) |
Nov 10, 2014 | 53.77 | 54.92 | 50.38 | 50.72 | 1,361,760 | -2.66(-4.98%) |
Nov 07, 2014 | 50.00 | 53.98 | 50.00 | 53.38 | 1,396,728 | +3.54(+7.10%) |
Nov 06, 2014 | 49.85 | 50.00 | 46.29 | 49.84 | 1,363,873 | +1.58(+3.27%) |
Nov 05, 2014 | 47.32 | 48.84 | 46.96 | 48.26 | 1,078,013 | +1.44(+3.08%) |
Nov 04, 2014 | 49.28 | 49.65 | 46.65 | 46.82 | 1,422,942 | -3.99(-7.85%) |
Nov 03, 2014 | 52.12 | 53.85 | 50.08 | 50.81 | 1,436,635 | -1.13(-2.18%) |
Oct 31, 2014 | 50.45 | 52.02 | 47.86 | 51.94 | 1,029,099 | +2.24(+4.51%) |
Oct 30, 2014 | 50.33 | 51.36 | 48.72 | 49.70 | 752,021 | -1.15(-2.26%) |
Oct 29, 2014 | 50.55 | 52.42 | 50.20 | 50.85 | 1,048,752 | +0.98(+1.97%) |
Oct 28, 2014 | 46.93 | 50.21 | 45.91 | 49.87 | 994,526 | +3.36(+7.22%) |
Oct 27, 2014 | 47.15 | 48.30 | 48.30 | 46.51 | 1,428,840 | -1.79(-3.71%) |
Oct 24, 2014 | 48.32 | 48.52 | 47.22 | 48.30 | 807,820 | -0.23(-0.47%) |
Oct 23, 2014 | 47.91 | 49.47 | 47.41 | 48.53 | 736,128 | +1.55(+3.30%) |
Oct 22, 2014 | 49.48 | 50.82 | 46.87 | 46.98 | 1,108,049 | -2.17(-4.42%) |
Oct 21, 2014 | 47.77 | 49.21 | 47.77 | 49.15 | 915,938 | +1.85(+3.91%) |
Oct 20, 2014 | 45.22 | 47.47 | 45.11 | 47.30 | 1,053,654 | +1.89(+4.16%) |
Oct 17, 2014 | 46.08 | 48.14 | 44.68 | 45.41 | 1,946,676 | +0.38(+0.86%) |
Oct 16, 2014 | 42.30 | 45.82 | 41.99 | 45.02 | 2,495,373 | +1.18(+2.70%) |
Oct 15, 2014 | 40.45 | 43.88 | 39.24 | 43.84 | 2,069,775 | +2.72(+6.61%) |
Oct 14, 2014 | 43.36 | 43.82 | 40.98 | 41.12 | 1,997,481 | -1.82(-4.24%) |
Oct 13, 2014 | 46.37 | 47.20 | 42.73 | 42.94 | 1,490,129 | -3.77(-8.07%) |
Oct 10, 2014 | 46.34 | 47.86 | 45.09 | 46.71 | 2,197,820 | -0.09(-0.19%) |
Oct 09, 2014 | 48.09 | 48.64 | 46.61 | 46.80 | 1,823,979 | -1.71(-3.53%) |
Oct 08, 2014 | 47.01 | 48.57 | 45.23 | 48.51 | 1,631,345 | +1.13(+2.38%) |
Oct 07, 2014 | 48.60 | 49.19 | 47.37 | 47.38 | 850,602 | -1.55(-3.17%) |
Oct 06, 2014 | 49.05 | 49.45 | 47.93 | 48.93 | 1,154,444 | +0.01(+0.02%) |
Oct 03, 2014 | 51.44 | 51.50 | 48.73 | 48.92 | 1,431,944 | -2.32(-4.53%) |
Oct 02, 2014 | 51.62 | 51.77 | 49.01 | 51.24 | 1,629,347 | -0.86(-1.65%) |