Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 28.04 | 29.16 | 27.65 | 28.85 | 2,386,236 | +1.49(+5.44%) |
Jan 28, 2016 | 26.56 | 28.28 | 25.93 | 27.36 | 4,869,080 | -2.19(-7.41%) |
Jan 27, 2016 | 30.33 | 30.73 | 29.29 | 29.56 | 1,370,762 | -0.75(-2.49%) |
Jan 26, 2016 | 29.31 | 31.33 | 28.92 | 30.31 | 2,826,158 | +1.58(+5.49%) |
Jan 25, 2016 | 29.08 | 29.28 | 28.37 | 28.73 | 1,379,989 | -0.77(-2.61%) |
Jan 22, 2016 | 29.53 | 30.30 | 29.05 | 29.50 | 1,043,075 | +0.77(+2.68%) |
Jan 21, 2016 | 28.85 | 29.54 | 28.36 | 28.73 | 1,028,704 | -0.09(-0.30%) |
Jan 20, 2016 | 28.81 | 29.26 | 27.18 | 28.82 | 1,863,798 | -0.79(-2.66%) |
Jan 19, 2016 | 30.34 | 30.34 | 29.02 | 29.61 | 1,317,572 | -0.39(-1.29%) |
Jan 15, 2016 | 28.66 | 29.99 | 29.99 | 29.99 | 1,429,180 | +0.23(+0.77%) |
Jan 14, 2016 | 29.77 | 30.05 | 28.73 | 29.77 | 943,417 | +0.03(+0.09%) |
Jan 13, 2016 | 30.76 | 31.15 | 29.56 | 29.74 | 946,233 | -0.71(-2.33%) |
Jan 12, 2016 | 30.74 | 30.85 | 29.81 | 30.45 | 876,438 | +0.15(+0.49%) |
Jan 11, 2016 | 30.62 | 30.86 | 29.77 | 30.30 | 784,271 | -0.20(-0.66%) |
Jan 08, 2016 | 31.26 | 31.29 | 30.45 | 30.50 | 868,616 | -0.58(-1.86%) |
Jan 07, 2016 | 31.40 | 31.87 | 30.93 | 31.08 | 806,710 | -1.06(-3.30%) |
Jan 06, 2016 | 32.26 | 32.47 | 31.75 | 32.14 | 1,178,804 | -0.79(-2.39%) |
Jan 05, 2016 | 34.16 | 34.27 | 32.87 | 32.93 | 1,242,040 | -1.23(-3.59%) |
Jan 04, 2016 | 33.54 | 34.39 | 33.31 | 34.16 | 1,119,668 | -0.05(-0.15%) |
Dec 31, 2015 | 34.35 | 34.21 | 34.21 | 34.21 | 642,634 | -0.19(-0.56%) |
Dec 30, 2015 | 34.62 | 35.29 | 34.34 | 34.40 | 580,280 | -0.51(-1.46%) |
Dec 29, 2015 | 34.40 | 35.08 | 34.11 | 34.91 | 555,005 | +0.78(+2.29%) |
Dec 28, 2015 | 34.73 | 34.83 | 33.98 | 34.13 | 567,980 | -0.80(-2.28%) |
Dec 24, 2015 | 34.88 | 34.93 | 34.93 | 34.93 | 252,443 | -0.07(-0.20%) |
Dec 23, 2015 | 34.72 | 35.14 | 34.50 | 35.00 | 683,701 | +0.67(+1.97%) |
Dec 22, 2015 | 33.11 | 34.66 | 33.01 | 34.32 | 774,482 | +1.29(+3.90%) |
Dec 21, 2015 | 33.04 | 33.25 | 32.69 | 33.03 | 863,019 | +0.32(+0.99%) |
Dec 18, 2015 | 33.59 | 33.59 | 32.59 | 32.71 | 2,232,100 | -0.97(-2.89%) |
Dec 17, 2015 | 35.38 | 35.47 | 33.65 | 33.68 | 1,116,909 | -1.68(-4.76%) |
Dec 16, 2015 | 34.88 | 35.58 | 34.66 | 35.36 | 1,258,320 | +0.66(+1.89%) |
Dec 15, 2015 | 34.60 | 34.74 | 33.85 | 34.71 | 1,131,946 | +0.30(+0.87%) |
Dec 14, 2015 | 34.17 | 34.73 | 33.84 | 34.41 | 969,955 | +0.27(+0.80%) |
Dec 11, 2015 | 34.75 | 34.75 | 34.08 | 34.14 | 1,039,292 | -1.09(-3.08%) |
Dec 10, 2015 | 35.65 | 35.92 | 35.22 | 35.22 | 802,906 | -0.44(-1.23%) |
Dec 09, 2015 | 35.49 | 36.81 | 35.49 | 35.66 | 878,546 | +0.05(+0.15%) |
Dec 08, 2015 | 35.98 | 36.34 | 35.34 | 35.61 | 1,169,834 | -0.93(-2.54%) |
Dec 07, 2015 | 36.66 | 36.96 | 36.27 | 36.54 | 632,451 | -0.46(-1.26%) |
Dec 04, 2015 | 36.65 | 37.08 | 36.18 | 37.00 | 565,188 | +0.23(+0.62%) |
Dec 03, 2015 | 37.91 | 37.91 | 36.59 | 36.78 | 604,953 | -1.00(-2.64%) |
Dec 02, 2015 | 38.12 | 38.41 | 37.46 | 37.77 | 940,579 | -0.44(-1.15%) |
Dec 01, 2015 | 38.41 | 38.57 | 37.76 | 38.21 | 666,393 | -0.22(-0.57%) |
Nov 30, 2015 | 38.01 | 38.62 | 37.75 | 38.43 | 779,101 | +0.49(+1.29%) |
Nov 27, 2015 | 37.84 | 38.28 | 37.50 | 37.94 | 299,265 | +0.22(+0.58%) |
Nov 25, 2015 | 38.36 | 37.72 | 37.72 | 37.72 | 826,147 | -0.68(-1.78%) |
Nov 24, 2015 | 37.62 | 38.59 | 37.37 | 38.41 | 953,780 | +0.84(+2.24%) |
Nov 23, 2015 | 38.07 | 38.32 | 37.49 | 37.56 | 506,062 | -0.35(-0.92%) |
Nov 20, 2015 | 37.55 | 38.02 | 37.33 | 37.91 | 775,589 | +0.60(+1.60%) |
Nov 19, 2015 | 37.27 | 37.39 | 36.89 | 37.32 | 535,478 | -0.07(-0.19%) |
Nov 18, 2015 | 36.98 | 37.44 | 36.71 | 37.39 | 716,689 | +0.71(+1.93%) |
Nov 17, 2015 | 36.97 | 37.00 | 36.52 | 36.68 | 968,512 | -0.24(-0.64%) |
Nov 16, 2015 | 35.73 | 37.23 | 35.62 | 36.92 | 1,360,853 | +1.03(+2.86%) |
Nov 13, 2015 | 36.35 | 36.79 | 35.89 | 35.89 | 1,947,083 | -0.49(-1.35%) |
Nov 12, 2015 | 35.99 | 36.73 | 35.84 | 36.38 | 1,609,503 | -0.18(-0.48%) |
Nov 11, 2015 | 36.81 | 36.98 | 36.26 | 36.56 | 1,082,018 | -0.06(-0.17%) |
Nov 10, 2015 | 35.95 | 36.90 | 35.95 | 36.62 | 989,445 | +0.42(+1.16%) |
Nov 09, 2015 | 36.80 | 36.88 | 36.06 | 36.20 | 1,571,623 | -0.68(-1.84%) |
Nov 06, 2015 | 36.51 | 37.29 | 36.27 | 36.88 | 1,133,770 | +0.24(+0.64%) |
Nov 05, 2015 | 36.59 | 36.99 | 35.90 | 36.64 | 1,149,395 | +0.02(+0.05%) |
Nov 04, 2015 | 36.33 | 36.96 | 36.33 | 36.63 | 1,216,973 | +0.44(+1.21%) |
Nov 03, 2015 | 36.41 | 36.93 | 35.71 | 36.19 | 1,819,603 | -0.30(-0.81%) |
Nov 02, 2015 | 35.71 | 36.93 | 35.71 | 36.49 | 1,249,205 | +0.65(+1.80%) |
Oct 30, 2015 | 33.77 | 37.05 | 33.56 | 35.84 | 2,933,791 | +2.10(+6.23%) |
Oct 29, 2015 | 34.00 | 35.18 | 32.78 | 33.74 | 4,392,890 | -3.59(-9.63%) |
Oct 28, 2015 | 36.02 | 37.33 | 35.88 | 37.33 | 1,494,505 | +1.63(+4.57%) |
Oct 27, 2015 | 35.72 | 35.98 | 35.04 | 35.70 | 1,149,440 | -0.74(-2.03%) |
Oct 26, 2015 | 35.76 | 36.56 | 35.57 | 36.44 | 1,439,239 | +0.72(+2.00%) |
Oct 23, 2015 | 34.04 | 35.80 | 33.83 | 35.73 | 1,382,500 | +2.08(+6.20%) |
Oct 22, 2015 | 33.47 | 34.53 | 33.33 | 33.64 | 2,723,829 | +0.24(+0.73%) |
Oct 21, 2015 | 34.15 | 34.63 | 33.33 | 33.40 | 1,676,530 | -0.27(-0.80%) |
Oct 20, 2015 | 33.68 | 34.25 | 33.56 | 33.67 | 1,272,988 | -0.18(-0.54%) |
Oct 19, 2015 | 33.51 | 34.07 | 33.29 | 33.85 | 942,774 | -0.10(-0.31%) |
Oct 16, 2015 | 34.59 | 34.79 | 33.78 | 33.96 | 992,948 | -0.65(-1.89%) |
Oct 15, 2015 | 35.09 | 35.17 | 34.09 | 34.61 | 1,078,644 | -0.58(-1.66%) |
Oct 14, 2015 | 35.41 | 35.66 | 34.91 | 35.20 | 605,257 | -0.18(-0.52%) |
Oct 13, 2015 | 35.45 | 36.21 | 35.21 | 35.38 | 832,847 | -0.40(-1.12%) |
Oct 12, 2015 | 36.24 | 36.24 | 35.61 | 35.78 | 613,242 | -0.32(-0.89%) |
Oct 09, 2015 | 36.59 | 36.87 | 35.88 | 36.10 | 1,039,002 | -0.10(-0.29%) |
Oct 08, 2015 | 35.17 | 36.57 | 35.16 | 36.21 | 1,849,792 | +0.88(+2.49%) |
Oct 07, 2015 | 35.14 | 36.47 | 34.45 | 35.33 | 1,522,531 | +0.54(+1.55%) |
Oct 06, 2015 | 34.11 | 35.36 | 34.06 | 34.79 | 1,163,573 | +0.74(+2.18%) |
Oct 05, 2015 | 32.19 | 34.32 | 32.01 | 34.04 | 1,739,878 | +2.09(+6.55%) |
Oct 02, 2015 | 30.85 | 32.10 | 30.60 | 31.95 | 1,031,353 | +0.68(+2.18%) |
Oct 01, 2015 | 31.65 | 32.14 | 30.63 | 31.27 | 1,049,899 | -0.42(-1.32%) |
Sep 30, 2015 | 31.43 | 31.79 | 31.06 | 31.69 | 1,497,933 | +0.57(+1.82%) |
Sep 29, 2015 | 30.78 | 31.38 | 30.67 | 31.12 | 1,255,276 | +0.39(+1.28%) |
Sep 28, 2015 | 31.13 | 31.28 | 30.69 | 30.73 | 1,034,368 | -0.79(-2.52%) |
Sep 25, 2015 | 31.77 | 31.91 | 31.20 | 31.52 | 796,022 | -0.05(-0.17%) |
Sep 24, 2015 | 30.82 | 31.69 | 30.37 | 31.58 | 1,400,671 | +0.25(+0.81%) |
Sep 23, 2015 | 32.18 | 32.36 | 31.30 | 31.32 | 1,022,020 | -0.77(-2.39%) |
Sep 22, 2015 | 32.24 | 32.64 | 31.86 | 32.09 | 1,075,782 | -0.86(-2.62%) |
Sep 21, 2015 | 33.28 | 33.64 | 32.74 | 32.95 | 1,024,230 | -0.24(-0.71%) |
Sep 18, 2015 | 34.01 | 34.29 | 33.09 | 33.19 | 1,422,963 | -1.44(-4.16%) |
Sep 17, 2015 | 35.43 | 35.67 | 34.56 | 34.63 | 934,649 | -1.01(-2.84%) |
Sep 16, 2015 | 34.72 | 35.76 | 34.72 | 35.64 | 974,169 | +1.12(+3.23%) |
Sep 15, 2015 | 34.04 | 34.59 | 33.84 | 34.52 | 1,314,461 | +0.50(+1.46%) |
Sep 14, 2015 | 34.25 | 34.35 | 33.85 | 34.03 | 698,332 | -0.23(-0.66%) |
Sep 11, 2015 | 34.32 | 34.61 | 33.81 | 34.25 | 931,948 | -0.26(-0.76%) |
Sep 10, 2015 | 34.78 | 35.08 | 34.38 | 34.52 | 903,075 | -0.22(-0.63%) |
Sep 09, 2015 | 35.70 | 35.87 | 34.67 | 34.73 | 1,934,783 | -0.82(-2.31%) |
Sep 08, 2015 | 35.13 | 36.16 | 34.61 | 35.55 | 1,402,153 | +1.01(+2.93%) |
Sep 04, 2015 | 34.84 | 34.54 | 34.54 | 34.54 | 1,261,544 | -0.71(-2.00%) |
Sep 03, 2015 | 35.76 | 35.99 | 35.08 | 35.25 | 1,883,026 | -0.39(-1.10%) |
Sep 02, 2015 | 35.91 | 36.23 | 34.70 | 35.64 | 1,617,793 | +0.06(+0.17%) |
Sep 01, 2015 | 36.90 | 37.14 | 35.43 | 35.58 | 2,251,481 | -1.10(-3.00%) |
Aug 31, 2015 | 36.64 | 37.80 | 35.95 | 36.68 | 1,829,847 | +0.00(+0.00%) |
Aug 28, 2015 | 36.09 | 36.81 | 36.01 | 36.68 | 1,656,521 | +0.47(+1.30%) |
Aug 27, 2015 | 36.07 | 36.82 | 35.48 | 36.21 | 3,183,254 | +0.35(+0.97%) |
Aug 26, 2015 | 37.48 | 37.51 | 34.25 | 35.86 | 6,691,644 | +2.26(+6.72%) |
Aug 25, 2015 | 34.17 | 34.63 | 32.91 | 33.60 | 2,679,325 | +0.51(+1.53%) |
Aug 24, 2015 | 28.78 | 34.82 | 28.78 | 33.09 | 2,124,924 | +0.17(+0.50%) |
Aug 21, 2015 | 34.03 | 34.24 | 32.93 | 32.93 | 1,111,933 | -1.16(-3.40%) |
Aug 20, 2015 | 34.66 | 34.88 | 34.07 | 34.09 | 1,065,010 | -0.84(-2.40%) |
Aug 19, 2015 | 34.88 | 35.40 | 34.33 | 34.93 | 1,498,991 | +0.51(+1.47%) |
Aug 18, 2015 | 34.11 | 34.72 | 34.11 | 34.42 | 723,294 | +0.03(+0.08%) |
Aug 17, 2015 | 33.89 | 34.50 | 33.58 | 34.39 | 959,251 | +0.40(+1.18%) |
Aug 14, 2015 | 33.72 | 34.12 | 33.60 | 33.99 | 758,722 | +0.44(+1.30%) |
Aug 13, 2015 | 34.18 | 34.40 | 33.33 | 33.56 | 985,050 | -0.81(-2.36%) |
Aug 12, 2015 | 33.30 | 34.48 | 33.12 | 34.37 | 1,363,390 | +0.84(+2.51%) |
Aug 11, 2015 | 33.06 | 33.59 | 32.70 | 33.52 | 1,244,491 | +0.17(+0.52%) |
Aug 10, 2015 | 32.37 | 33.57 | 32.23 | 33.35 | 1,327,882 | +1.25(+3.90%) |
Aug 07, 2015 | 31.85 | 32.71 | 31.81 | 32.10 | 1,251,594 | +0.18(+0.57%) |
Aug 06, 2015 | 31.29 | 32.06 | 31.15 | 31.92 | 1,412,945 | +0.57(+1.83%) |
Aug 05, 2015 | 31.45 | 31.99 | 31.22 | 31.34 | 1,136,962 | +0.30(+0.98%) |
Aug 04, 2015 | 31.18 | 31.58 | 30.95 | 31.04 | 1,203,154 | -0.23(-0.72%) |
Aug 03, 2015 | 31.61 | 31.89 | 31.00 | 31.27 | 1,899,181 | -0.47(-1.48%) |
Jul 31, 2015 | 31.67 | 31.98 | 30.42 | 31.74 | 3,419,041 | +0.43(+1.36%) |
Jul 30, 2015 | 30.02 | 32.51 | 28.28 | 31.31 | 6,100,960 | -2.61(-7.68%) |
Jul 29, 2015 | 33.52 | 34.25 | 33.33 | 33.92 | 1,249,941 | +0.43(+1.27%) |
Jul 28, 2015 | 32.56 | 33.59 | 32.44 | 33.49 | 1,501,867 | +1.22(+3.80%) |
Jul 27, 2015 | 32.39 | 32.93 | 31.96 | 32.27 | 1,182,616 | -0.77(-2.34%) |
Jul 24, 2015 | 33.63 | 33.63 | 32.83 | 33.04 | 1,080,457 | -0.71(-2.11%) |
Jul 23, 2015 | 34.23 | 34.71 | 33.47 | 33.75 | 1,145,069 | -0.55(-1.60%) |
Jul 22, 2015 | 34.73 | 34.82 | 34.25 | 34.30 | 908,976 | -0.58(-1.67%) |
Jul 21, 2015 | 35.44 | 35.85 | 34.80 | 34.88 | 662,885 | -0.46(-1.30%) |
Jul 20, 2015 | 35.37 | 35.64 | 35.14 | 35.34 | 676,912 | -0.10(-0.27%) |
Jul 17, 2015 | 35.74 | 35.78 | 35.38 | 35.44 | 516,777 | -0.30(-0.85%) |
Jul 16, 2015 | 35.94 | 36.15 | 35.62 | 35.74 | 654,412 | +0.15(+0.41%) |
Jul 15, 2015 | 36.19 | 36.62 | 35.45 | 35.59 | 535,341 | -0.67(-1.84%) |
Jul 14, 2015 | 35.99 | 36.32 | 35.87 | 36.26 | 835,573 | +0.05(+0.14%) |
Jul 13, 2015 | 34.93 | 36.26 | 34.76 | 36.21 | 1,326,844 | +1.47(+4.23%) |
Jul 10, 2015 | 34.95 | 35.19 | 34.65 | 34.74 | 583,386 | +0.13(+0.38%) |
Jul 09, 2015 | 35.40 | 35.50 | 34.60 | 34.61 | 1,134,295 | -0.23(-0.65%) |
Jul 08, 2015 | 35.11 | 35.54 | 34.53 | 34.84 | 1,739,819 | -0.65(-1.84%) |
Jul 07, 2015 | 35.90 | 35.96 | 34.38 | 35.49 | 2,459,931 | -0.42(-1.16%) |
Jul 06, 2015 | 35.90 | 36.43 | 35.59 | 35.90 | 1,783,559 | -0.29(-0.79%) |
Jul 02, 2015 | 35.97 | 36.19 | 36.19 | 36.19 | 2,021,032 | +0.34(+0.94%) |
Jul 01, 2015 | 36.91 | 37.00 | 35.77 | 35.85 | 4,157,011 | -0.96(-2.60%) |
Jun 30, 2015 | 37.63 | 37.79 | 36.79 | 36.81 | 1,242,021 | -0.43(-1.14%) |
Jun 29, 2015 | 38.04 | 38.27 | 37.07 | 37.23 | 1,233,646 | -1.17(-3.05%) |
Jun 26, 2015 | 38.67 | 38.90 | 38.26 | 38.41 | 1,299,567 | -0.10(-0.25%) |
Jun 25, 2015 | 39.41 | 39.58 | 38.44 | 38.50 | 683,515 | -0.97(-2.46%) |
Jun 24, 2015 | 39.60 | 40.00 | 39.47 | 39.47 | 650,010 | -0.25(-0.63%) |
Jun 23, 2015 | 40.06 | 40.23 | 39.65 | 39.73 | 520,356 | -0.31(-0.78%) |
Jun 22, 2015 | 40.06 | 40.18 | 39.69 | 40.04 | 596,744 | +0.35(+0.88%) |
Jun 19, 2015 | 39.86 | 40.22 | 39.66 | 39.69 | 1,303,449 | -0.10(-0.24%) |
Jun 18, 2015 | 40.23 | 40.33 | 39.76 | 39.79 | 1,055,458 | -0.40(-0.99%) |
Jun 17, 2015 | 40.43 | 40.50 | 39.96 | 40.19 | 1,535,701 | -0.38(-0.94%) |
Jun 16, 2015 | 40.33 | 40.80 | 39.53 | 40.57 | 4,417,464 | -3.12(-7.14%) |
Jun 15, 2015 | 44.66 | 44.79 | 43.38 | 43.69 | 993,630 | -1.33(-2.95%) |
Jun 12, 2015 | 44.95 | 45.29 | 44.58 | 45.02 | 581,075 | -0.16(-0.37%) |
Jun 11, 2015 | 45.01 | 45.33 | 44.89 | 45.18 | 687,151 | +0.17(+0.39%) |
Jun 10, 2015 | 44.42 | 45.45 | 44.27 | 45.01 | 885,179 | +0.86(+1.95%) |
Jun 09, 2015 | 44.12 | 44.88 | 43.99 | 44.15 | 468,124 | +0.16(+0.36%) |
Jun 08, 2015 | 43.99 | 44.28 | 43.63 | 43.99 | 661,068 | -0.12(-0.28%) |
Jun 05, 2015 | 43.62 | 44.17 | 43.15 | 44.11 | 672,233 | +0.55(+1.26%) |
Jun 04, 2015 | 44.29 | 44.50 | 43.53 | 43.56 | 698,016 | -0.90(-2.03%) |
Jun 03, 2015 | 44.31 | 44.67 | 43.96 | 44.47 | 636,747 | +0.21(+0.47%) |
Jun 02, 2015 | 43.52 | 44.65 | 43.52 | 44.26 | 637,804 | +0.60(+1.37%) |
Jun 01, 2015 | 43.79 | 43.96 | 43.06 | 43.66 | 748,130 | +0.10(+0.22%) |
May 29, 2015 | 44.69 | 44.71 | 43.17 | 43.56 | 1,772,199 | -1.19(-2.66%) |
May 28, 2015 | 46.25 | 46.25 | 44.35 | 44.75 | 2,094,884 | -1.95(-4.18%) |
May 27, 2015 | 46.68 | 47.20 | 46.51 | 46.71 | 597,048 | -0.08(-0.17%) |
May 26, 2015 | 47.26 | 47.33 | 46.54 | 46.79 | 331,292 | -0.83(-1.73%) |
May 22, 2015 | 47.45 | 47.61 | 47.61 | 47.61 | 394,811 | +0.16(+0.33%) |
May 21, 2015 | 47.44 | 48.13 | 47.24 | 47.46 | 837,247 | -0.08(-0.16%) |
May 20, 2015 | 46.91 | 47.57 | 46.69 | 47.53 | 456,958 | +0.45(+0.96%) |
May 19, 2015 | 47.59 | 47.65 | 46.94 | 47.08 | 654,225 | -0.47(-0.99%) |
May 18, 2015 | 46.86 | 47.62 | 46.61 | 47.55 | 546,989 | +0.63(+1.35%) |
May 15, 2015 | 47.29 | 47.57 | 46.47 | 46.92 | 957,010 | -0.76(-1.60%) |
May 14, 2015 | 46.64 | 48.04 | 46.55 | 47.68 | 1,397,579 | +1.15(+2.46%) |
May 13, 2015 | 46.03 | 46.60 | 45.95 | 46.54 | 918,605 | +0.73(+1.59%) |
May 12, 2015 | 45.79 | 45.99 | 45.36 | 45.81 | 932,690 | +0.02(+0.04%) |
May 11, 2015 | 45.62 | 46.13 | 45.41 | 45.79 | 834,121 | +0.17(+0.38%) |
May 08, 2015 | 45.68 | 46.07 | 45.31 | 45.62 | 923,155 | +0.13(+0.29%) |
May 07, 2015 | 45.62 | 45.82 | 45.32 | 45.49 | 759,318 | -0.26(-0.57%) |
May 06, 2015 | 45.78 | 45.88 | 44.86 | 45.74 | 1,149,822 | +0.05(+0.11%) |
May 05, 2015 | 46.54 | 47.30 | 45.60 | 45.69 | 1,226,889 | -0.96(-2.06%) |
May 04, 2015 | 47.61 | 48.21 | 46.61 | 46.65 | 1,281,059 | -0.80(-1.68%) |
May 01, 2015 | 46.65 | 47.72 | 46.53 | 47.45 | 1,444,557 | +0.84(+1.80%) |
Apr 30, 2015 | 46.51 | 47.40 | 45.97 | 46.61 | 1,954,561 | -0.36(-0.77%) |
Apr 29, 2015 | 44.58 | 47.25 | 44.39 | 46.97 | 3,098,869 | +2.37(+5.32%) |
Apr 28, 2015 | 42.45 | 44.76 | 40.83 | 44.60 | 3,077,524 | +2.45(+5.81%) |
Apr 27, 2015 | 41.55 | 42.52 | 41.52 | 42.15 | 1,863,818 | +0.67(+1.61%) |
Apr 24, 2015 | 41.38 | 41.51 | 40.90 | 41.49 | 606,757 | +0.10(+0.25%) |
Apr 23, 2015 | 41.01 | 41.55 | 40.76 | 41.38 | 706,886 | +0.19(+0.46%) |
Apr 22, 2015 | 41.42 | 41.74 | 40.60 | 41.19 | 1,131,025 | -0.48(-1.14%) |
Apr 21, 2015 | 42.21 | 42.26 | 41.49 | 41.67 | 627,788 | -0.36(-0.84%) |
Apr 20, 2015 | 42.44 | 42.56 | 41.94 | 42.02 | 633,496 | -0.16(-0.37%) |
Apr 17, 2015 | 42.39 | 42.49 | 41.89 | 42.18 | 909,209 | -0.42(-0.98%) |
Apr 16, 2015 | 43.03 | 43.03 | 42.45 | 42.59 | 895,249 | -0.49(-1.15%) |
Apr 15, 2015 | 42.18 | 43.37 | 42.08 | 43.09 | 1,236,236 | +1.16(+2.77%) |
Apr 14, 2015 | 41.94 | 42.03 | 41.46 | 41.93 | 493,147 | -0.06(-0.14%) |
Apr 13, 2015 | 42.46 | 42.46 | 41.97 | 41.99 | 655,969 | -0.55(-1.30%) |
Apr 10, 2015 | 41.86 | 42.65 | 41.85 | 42.54 | 717,664 | +0.42(+0.99%) |
Apr 09, 2015 | 41.83 | 42.18 | 41.67 | 42.13 | 633,309 | +0.16(+0.37%) |
Apr 08, 2015 | 42.09 | 42.22 | 41.58 | 41.97 | 559,826 | -0.09(-0.21%) |
Apr 07, 2015 | 42.20 | 42.44 | 41.81 | 42.06 | 758,401 | -0.24(-0.57%) |
Apr 06, 2015 | 41.27 | 42.55 | 41.27 | 42.30 | 1,377,649 | +0.86(+2.07%) |
Apr 02, 2015 | 41.81 | 41.44 | 41.44 | 41.44 | 1,161,801 | -0.41(-0.97%) |
Apr 01, 2015 | 42.11 | 42.37 | 41.76 | 41.85 | 867,763 | -0.39(-0.92%) |
Mar 31, 2015 | 42.04 | 42.44 | 41.96 | 42.24 | 714,407 | +0.05(+0.12%) |
Mar 30, 2015 | 41.18 | 42.49 | 41.10 | 42.19 | 720,734 | +1.12(+2.72%) |
Mar 27, 2015 | 40.96 | 41.26 | 40.60 | 41.07 | 512,653 | +0.11(+0.27%) |
Mar 26, 2015 | 40.65 | 41.07 | 40.46 | 40.96 | 640,302 | +0.20(+0.49%) |
Mar 25, 2015 | 41.27 | 41.27 | 40.68 | 40.76 | 691,601 | -0.52(-1.26%) |
Mar 24, 2015 | 41.69 | 41.85 | 40.89 | 41.28 | 1,001,133 | -0.55(-1.30%) |
Mar 23, 2015 | 41.49 | 42.01 | 41.49 | 41.82 | 764,077 | +0.37(+0.90%) |
Mar 20, 2015 | 41.45 | 41.55 | 40.76 | 41.45 | 1,036,998 | +0.29(+0.72%) |
Mar 19, 2015 | 41.42 | 41.48 | 40.87 | 41.16 | 785,220 | -0.45(-1.08%) |
Mar 18, 2015 | 41.20 | 41.67 | 40.73 | 41.61 | 968,952 | +0.26(+0.63%) |
Mar 17, 2015 | 40.76 | 41.38 | 40.73 | 41.35 | 843,118 | +0.25(+0.61%) |
Mar 16, 2015 | 40.93 | 41.12 | 40.72 | 41.10 | 1,403,039 | +0.24(+0.59%) |
Mar 13, 2015 | 40.92 | 40.93 | 40.30 | 40.85 | 649,053 | -0.29(-0.72%) |
Mar 12, 2015 | 41.00 | 41.38 | 40.63 | 41.15 | 962,808 | +0.37(+0.91%) |
Mar 11, 2015 | 40.20 | 40.81 | 39.80 | 40.78 | 779,657 | +0.35(+0.86%) |
Mar 10, 2015 | 40.48 | 40.58 | 39.68 | 40.43 | 835,499 | -0.25(-0.62%) |
Mar 09, 2015 | 40.67 | 40.86 | 40.28 | 40.68 | 627,601 | +0.16(+0.41%) |
Mar 06, 2015 | 40.77 | 41.37 | 40.26 | 40.52 | 670,212 | -0.55(-1.35%) |
Mar 05, 2015 | 40.88 | 41.13 | 40.53 | 41.07 | 540,518 | +0.16(+0.40%) |
Mar 04, 2015 | 41.07 | 41.28 | 40.55 | 40.91 | 812,233 | -0.37(-0.90%) |
Mar 03, 2015 | 40.95 | 41.43 | 40.78 | 41.28 | 669,126 | +0.42(+1.04%) |
Mar 02, 2015 | 39.82 | 41.05 | 39.82 | 40.85 | 2,957,683 | -1.39(-3.28%) |
Feb 27, 2015 | 42.52 | 42.71 | 42.13 | 42.24 | 724,681 | -0.29(-0.69%) |
Feb 26, 2015 | 42.27 | 42.77 | 41.77 | 42.53 | 1,176,856 | +0.22(+0.51%) |
Feb 25, 2015 | 41.58 | 42.35 | 41.37 | 42.32 | 898,005 | +0.67(+1.60%) |
Feb 24, 2015 | 41.01 | 41.67 | 41.01 | 41.65 | 640,536 | +0.48(+1.16%) |
Feb 23, 2015 | 40.68 | 41.18 | 40.33 | 41.17 | 540,445 | +0.41(+1.00%) |
Feb 20, 2015 | 40.04 | 40.94 | 39.49 | 40.77 | 853,342 | +0.72(+1.79%) |
Feb 19, 2015 | 40.28 | 40.62 | 39.97 | 40.05 | 743,623 | -0.53(-1.30%) |
Feb 18, 2015 | 40.33 | 41.14 | 40.12 | 40.58 | 539,836 | +0.09(+0.21%) |
Feb 17, 2015 | 40.32 | 40.66 | 39.99 | 40.49 | 371,286 | +0.06(+0.15%) |
Feb 13, 2015 | 39.92 | 40.43 | 40.43 | 40.43 | 607,814 | +0.60(+1.50%) |
Feb 12, 2015 | 40.06 | 40.12 | 39.70 | 39.83 | 468,025 | +0.14(+0.35%) |
Feb 11, 2015 | 39.61 | 39.82 | 39.15 | 39.69 | 356,991 | -0.02(-0.04%) |
Feb 10, 2015 | 40.15 | 40.20 | 39.38 | 39.71 | 463,127 | -0.26(-0.65%) |
Feb 09, 2015 | 39.80 | 40.44 | 39.77 | 39.97 | 564,067 | +0.00(+0.00%) |
Feb 06, 2015 | 39.39 | 40.01 | 39.30 | 39.97 | 1,074,712 | +0.62(+1.58%) |
Feb 05, 2015 | 38.67 | 39.50 | 38.37 | 39.35 | 899,446 | +0.88(+2.29%) |
Feb 04, 2015 | 38.53 | 38.99 | 38.37 | 38.47 | 859,930 | -0.25(-0.65%) |
Feb 03, 2015 | 38.00 | 38.94 | 38.00 | 38.72 | 1,097,966 | +1.21(+3.22%) |