Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 21.45 | 22.33 | 22.33 | 22.33 | 4,373,425 | +0.71(+3.28%) |
Dec 30, 2015 | 21.51 | 22.30 | 21.33 | 21.62 | 3,783,130 | -0.62(-2.80%) |
Dec 29, 2015 | 22.53 | 23.05 | 21.72 | 22.24 | 4,371,280 | +0.23(+1.06%) |
Dec 28, 2015 | 22.40 | 22.40 | 21.33 | 22.01 | 5,563,170 | -1.15(-4.95%) |
Dec 24, 2015 | 24.01 | 23.16 | 23.16 | 23.16 | 5,319,614 | -0.80(-3.33%) |
Dec 23, 2015 | 21.51 | 24.35 | 21.48 | 23.95 | 14,094,116 | +3.14(+15.08%) |
Dec 22, 2015 | 19.50 | 21.31 | 19.05 | 20.81 | 12,983,409 | +1.38(+7.10%) |
Dec 21, 2015 | 22.14 | 22.38 | 19.39 | 19.43 | 16,993,348 | -2.63(-11.93%) |
Dec 18, 2015 | 23.50 | 23.82 | 22.02 | 22.07 | 7,796,438 | -1.42(-6.04%) |
Dec 17, 2015 | 25.41 | 25.46 | 22.89 | 23.49 | 9,708,753 | -1.96(-7.71%) |
Dec 16, 2015 | 26.46 | 27.00 | 25.05 | 25.45 | 6,617,177 | -1.05(-3.96%) |
Dec 15, 2015 | 26.39 | 27.08 | 25.97 | 26.50 | 4,927,160 | +0.59(+2.29%) |
Dec 14, 2015 | 27.26 | 27.26 | 25.62 | 25.91 | 10,247,729 | -1.57(-5.73%) |
Dec 11, 2015 | 28.94 | 28.95 | 27.32 | 27.48 | 5,508,377 | -2.06(-6.97%) |
Dec 10, 2015 | 28.03 | 29.74 | 27.64 | 29.54 | 6,207,115 | +1.17(+4.11%) |
Dec 09, 2015 | 28.63 | 29.57 | 27.86 | 28.37 | 4,918,016 | +0.20(+0.72%) |
Dec 08, 2015 | 27.23 | 28.64 | 26.61 | 28.17 | 7,142,597 | -0.02(-0.07%) |
Dec 07, 2015 | 30.11 | 30.11 | 27.77 | 28.19 | 9,295,907 | -2.90(-9.32%) |
Dec 04, 2015 | 32.45 | 32.55 | 30.44 | 31.08 | 7,762,249 | -2.20(-6.60%) |
Dec 03, 2015 | 33.59 | 34.15 | 32.31 | 33.28 | 5,823,978 | +0.22(+0.68%) |
Dec 02, 2015 | 34.76 | 34.83 | 32.79 | 33.06 | 5,993,795 | -2.16(-6.13%) |
Dec 01, 2015 | 35.39 | 35.61 | 34.91 | 35.21 | 2,227,696 | -0.06(-0.17%) |
Nov 30, 2015 | 35.52 | 36.21 | 35.08 | 35.27 | 3,077,223 | -0.06(-0.17%) |
Nov 27, 2015 | 35.26 | 35.82 | 34.94 | 35.33 | 1,692,981 | -0.58(-1.62%) |
Nov 25, 2015 | 35.13 | 35.91 | 35.91 | 35.91 | 2,668,452 | +0.12(+0.33%) |
Nov 24, 2015 | 35.10 | 36.72 | 35.01 | 35.80 | 5,292,587 | +0.98(+2.82%) |
Nov 23, 2015 | 33.54 | 35.42 | 33.12 | 34.82 | 4,834,913 | +1.42(+4.25%) |
Nov 20, 2015 | 33.62 | 34.39 | 33.18 | 33.40 | 2,938,096 | -0.23(-0.69%) |
Nov 19, 2015 | 34.17 | 34.57 | 32.96 | 33.63 | 5,469,854 | -0.90(-2.62%) |
Nov 18, 2015 | 34.12 | 34.84 | 33.11 | 34.53 | 3,466,387 | +0.93(+2.78%) |
Nov 17, 2015 | 34.15 | 34.80 | 33.30 | 33.60 | 4,201,391 | -0.99(-2.87%) |
Nov 16, 2015 | 33.39 | 34.70 | 32.92 | 34.59 | 3,348,408 | +1.27(+3.82%) |
Nov 13, 2015 | 31.94 | 33.41 | 31.03 | 33.32 | 5,357,732 | +1.38(+4.32%) |
Nov 12, 2015 | 32.82 | 33.43 | 31.85 | 31.94 | 4,597,273 | -1.60(-4.78%) |
Nov 11, 2015 | 34.64 | 34.75 | 33.03 | 33.54 | 5,383,926 | -1.05(-3.03%) |
Nov 10, 2015 | 34.42 | 35.06 | 33.77 | 34.59 | 5,202,401 | -0.06(-0.17%) |
Nov 09, 2015 | 35.39 | 36.19 | 34.18 | 34.65 | 4,958,543 | -0.56(-1.60%) |
Nov 06, 2015 | 34.29 | 36.46 | 34.07 | 35.21 | 5,910,546 | +1.15(+3.37%) |
Nov 05, 2015 | 32.00 | 34.67 | 31.42 | 34.07 | 7,978,741 | +1.81(+5.60%) |
Nov 04, 2015 | 34.01 | 34.26 | 32.14 | 32.26 | 5,994,901 | -1.20(-3.60%) |
Nov 03, 2015 | 33.24 | 35.02 | 33.24 | 33.46 | 6,755,387 | +0.79(+2.41%) |
Nov 02, 2015 | 32.51 | 33.26 | 32.06 | 32.68 | 5,478,539 | -0.27(-0.83%) |
Oct 30, 2015 | 32.72 | 33.58 | 31.42 | 32.95 | 3,151,689 | +0.57(+1.77%) |
Oct 29, 2015 | 32.44 | 34.14 | 32.07 | 32.38 | 4,224,029 | -0.07(-0.21%) |
Oct 28, 2015 | 31.10 | 33.96 | 30.38 | 32.44 | 7,514,004 | +1.60(+5.20%) |
Oct 27, 2015 | 31.32 | 31.36 | 30.01 | 30.84 | 5,038,481 | -1.37(-4.25%) |
Oct 26, 2015 | 33.04 | 33.24 | 32.09 | 32.21 | 2,895,838 | -0.96(-2.90%) |
Oct 23, 2015 | 32.72 | 33.47 | 31.90 | 33.17 | 2,473,410 | +0.03(+0.09%) |
Oct 22, 2015 | 33.35 | 33.80 | 32.25 | 33.14 | 3,180,081 | +0.23(+0.71%) |
Oct 21, 2015 | 33.86 | 33.95 | 32.52 | 32.91 | 3,088,699 | -1.34(-3.92%) |
Oct 20, 2015 | 33.81 | 35.08 | 33.73 | 34.25 | 2,707,516 | +0.19(+0.57%) |
Oct 19, 2015 | 34.15 | 34.80 | 33.45 | 34.06 | 2,192,302 | -0.94(-2.69%) |
Oct 16, 2015 | 34.83 | 35.18 | 34.01 | 35.00 | 2,709,912 | +0.27(+0.78%) |
Oct 15, 2015 | 33.35 | 34.79 | 32.92 | 34.73 | 3,259,532 | +1.05(+3.12%) |
Oct 14, 2015 | 32.51 | 33.82 | 32.27 | 33.68 | 3,881,967 | +1.08(+3.31%) |
Oct 13, 2015 | 32.61 | 33.72 | 32.30 | 32.60 | 4,315,749 | -0.54(-1.64%) |
Oct 12, 2015 | 35.18 | 35.19 | 32.10 | 33.14 | 5,561,981 | -2.01(-5.72%) |
Oct 09, 2015 | 36.69 | 36.88 | 34.32 | 35.16 | 6,185,360 | -1.33(-3.65%) |
Oct 08, 2015 | 35.19 | 36.79 | 34.57 | 36.49 | 4,114,239 | +1.15(+3.24%) |
Oct 07, 2015 | 35.48 | 37.08 | 33.91 | 35.34 | 7,652,547 | +0.36(+1.03%) |
Oct 06, 2015 | 33.17 | 35.30 | 33.00 | 34.98 | 5,488,600 | +1.81(+5.45%) |
Oct 05, 2015 | 31.96 | 33.37 | 31.85 | 33.17 | 6,251,905 | +1.95(+6.26%) |
Oct 02, 2015 | 28.11 | 31.33 | 27.91 | 31.22 | 4,718,967 | +2.71(+9.51%) |
Oct 01, 2015 | 28.87 | 30.10 | 28.44 | 28.51 | 6,817,533 | +0.36(+1.28%) |
Sep 30, 2015 | 27.52 | 28.41 | 27.20 | 28.15 | 3,370,571 | +0.91(+3.35%) |
Sep 29, 2015 | 26.94 | 27.63 | 26.57 | 27.24 | 2,789,405 | +0.56(+2.11%) |
Sep 28, 2015 | 27.51 | 28.55 | 26.65 | 26.67 | 5,381,992 | -1.41(-5.02%) |
Sep 25, 2015 | 28.81 | 29.09 | 27.62 | 28.08 | 3,830,425 | -0.44(-1.53%) |
Sep 24, 2015 | 27.01 | 28.86 | 26.75 | 28.52 | 5,094,295 | +1.24(+4.56%) |
Sep 23, 2015 | 28.37 | 28.62 | 27.02 | 27.28 | 4,127,315 | -0.98(-3.47%) |
Sep 22, 2015 | 26.68 | 28.49 | 26.63 | 28.26 | 5,327,386 | +0.81(+2.94%) |
Sep 21, 2015 | 27.34 | 27.95 | 26.70 | 27.45 | 4,057,531 | +0.53(+1.99%) |
Sep 18, 2015 | 27.64 | 28.07 | 26.68 | 26.92 | 5,380,246 | -1.50(-5.27%) |
Sep 17, 2015 | 28.68 | 29.57 | 28.28 | 28.41 | 5,074,734 | -0.32(-1.12%) |
Sep 16, 2015 | 27.77 | 29.18 | 27.69 | 28.73 | 5,252,681 | +1.66(+6.14%) |
Sep 15, 2015 | 27.00 | 27.74 | 26.47 | 27.07 | 4,524,230 | +0.14(+0.50%) |
Sep 14, 2015 | 27.42 | 27.42 | 26.32 | 26.94 | 3,746,421 | -0.57(-2.08%) |
Sep 11, 2015 | 27.80 | 28.23 | 26.71 | 27.51 | 6,170,754 | -1.03(-3.61%) |
Sep 10, 2015 | 28.66 | 28.97 | 27.29 | 28.54 | 5,579,938 | +0.12(+0.41%) |
Sep 09, 2015 | 30.58 | 31.16 | 28.34 | 28.42 | 6,255,486 | -1.69(-5.61%) |
Sep 08, 2015 | 30.41 | 30.42 | 28.88 | 30.11 | 4,202,891 | +0.26(+0.88%) |
Sep 04, 2015 | 29.22 | 29.85 | 29.85 | 29.85 | 5,288,226 | -0.10(-0.32%) |
Sep 03, 2015 | 30.02 | 31.26 | 29.42 | 29.95 | 5,437,656 | +0.45(+1.52%) |
Sep 02, 2015 | 29.64 | 29.69 | 27.84 | 29.50 | 4,490,593 | +0.41(+1.40%) |
Sep 01, 2015 | 29.75 | 31.01 | 28.84 | 29.09 | 5,856,149 | -2.10(-6.73%) |
Aug 31, 2015 | 29.62 | 31.58 | 28.69 | 31.19 | 5,461,336 | +1.19(+3.95%) |
Aug 28, 2015 | 28.55 | 30.73 | 28.33 | 30.01 | 6,353,120 | +1.22(+4.25%) |
Aug 27, 2015 | 27.50 | 29.60 | 27.23 | 28.78 | 6,006,545 | +2.45(+9.30%) |
Aug 26, 2015 | 26.57 | 26.77 | 25.66 | 26.33 | 5,364,284 | +0.69(+2.69%) |
Aug 25, 2015 | 27.92 | 28.17 | 25.61 | 25.64 | 4,327,988 | -0.75(-2.84%) |
Aug 24, 2015 | 24.29 | 28.53 | 21.92 | 26.39 | 6,553,033 | -2.77(-9.50%) |
Aug 21, 2015 | 29.54 | 30.37 | 28.90 | 29.16 | 4,366,633 | -0.66(-2.22%) |
Aug 20, 2015 | 30.66 | 31.00 | 29.75 | 29.82 | 3,057,843 | -0.78(-2.54%) |
Aug 19, 2015 | 32.35 | 32.81 | 30.13 | 30.60 | 5,804,143 | -2.11(-6.45%) |
Aug 18, 2015 | 32.00 | 32.75 | 31.80 | 32.71 | 3,669,490 | +0.65(+2.03%) |
Aug 17, 2015 | 32.24 | 32.77 | 31.66 | 32.06 | 3,350,509 | -0.18(-0.57%) |
Aug 14, 2015 | 33.39 | 33.99 | 32.15 | 32.24 | 4,122,757 | -0.72(-2.18%) |
Aug 13, 2015 | 34.65 | 34.93 | 32.32 | 32.96 | 6,603,487 | -2.37(-6.71%) |
Aug 12, 2015 | 34.03 | 35.50 | 33.62 | 35.33 | 4,018,239 | +1.21(+3.56%) |
Aug 11, 2015 | 32.87 | 34.15 | 32.40 | 34.12 | 4,577,384 | -0.24(-0.71%) |
Aug 10, 2015 | 32.08 | 34.37 | 31.67 | 34.36 | 4,729,367 | +2.47(+7.74%) |
Aug 07, 2015 | 33.28 | 34.96 | 31.48 | 31.89 | 5,653,928 | -1.74(-5.17%) |
Aug 06, 2015 | 30.18 | 34.18 | 29.31 | 33.63 | 9,513,283 | +2.53(+8.12%) |
Aug 05, 2015 | 31.93 | 32.83 | 30.88 | 31.10 | 6,041,630 | -0.26(-0.84%) |
Aug 04, 2015 | 31.32 | 31.98 | 30.76 | 31.37 | 4,785,947 | +0.47(+1.51%) |
Aug 03, 2015 | 31.99 | 32.46 | 30.73 | 30.90 | 4,463,813 | -1.56(-4.82%) |
Jul 31, 2015 | 33.52 | 33.59 | 32.12 | 32.46 | 5,261,163 | -1.56(-4.60%) |
Jul 30, 2015 | 34.07 | 34.40 | 32.93 | 34.03 | 5,103,972 | -0.09(-0.26%) |
Jul 29, 2015 | 32.29 | 34.38 | 32.04 | 34.12 | 4,477,480 | +1.71(+5.28%) |
Jul 28, 2015 | 31.34 | 32.89 | 30.41 | 32.41 | 5,119,325 | +1.38(+4.45%) |
Jul 27, 2015 | 32.74 | 32.74 | 30.73 | 31.03 | 6,125,545 | -2.45(-7.31%) |
Jul 24, 2015 | 34.65 | 34.73 | 33.35 | 33.47 | 3,988,047 | -1.19(-3.42%) |
Jul 23, 2015 | 34.19 | 34.99 | 33.59 | 34.66 | 3,447,868 | +0.52(+1.54%) |
Jul 22, 2015 | 34.11 | 34.64 | 33.73 | 34.14 | 3,066,713 | -0.45(-1.29%) |
Jul 21, 2015 | 34.92 | 35.73 | 34.55 | 34.58 | 2,696,098 | +0.01(+0.03%) |
Jul 20, 2015 | 35.62 | 35.85 | 34.15 | 34.57 | 3,791,561 | -1.21(-3.39%) |
Jul 17, 2015 | 35.77 | 36.44 | 35.37 | 35.79 | 4,907,840 | -0.10(-0.27%) |
Jul 16, 2015 | 36.44 | 36.84 | 35.72 | 35.88 | 3,044,494 | -0.31(-0.86%) |
Jul 15, 2015 | 36.64 | 37.30 | 35.82 | 36.20 | 3,103,973 | -1.00(-2.69%) |
Jul 14, 2015 | 36.49 | 37.67 | 36.33 | 37.20 | 2,845,851 | +0.72(+1.97%) |
Jul 13, 2015 | 36.51 | 36.82 | 35.38 | 36.48 | 4,371,105 | +0.17(+0.48%) |
Jul 10, 2015 | 37.50 | 37.86 | 36.20 | 36.30 | 3,497,838 | -0.69(-1.86%) |
Jul 09, 2015 | 37.41 | 38.11 | 36.99 | 36.99 | 4,161,592 | +0.55(+1.52%) |
Jul 08, 2015 | 37.84 | 38.47 | 36.19 | 36.44 | 4,550,333 | -1.90(-4.97%) |
Jul 07, 2015 | 36.57 | 38.62 | 35.16 | 38.34 | 6,448,771 | +2.00(+5.51%) |
Jul 06, 2015 | 37.68 | 37.82 | 35.82 | 36.34 | 8,903,953 | -2.53(-6.50%) |
Jul 02, 2015 | 39.06 | 38.87 | 38.87 | 38.87 | 4,414,179 | -0.17(-0.42%) |
Jul 01, 2015 | 41.06 | 41.31 | 38.89 | 39.03 | 3,631,510 | -2.16(-5.24%) |
Jun 30, 2015 | 41.49 | 41.52 | 40.56 | 41.19 | 2,869,206 | +0.30(+0.74%) |
Jun 29, 2015 | 41.31 | 41.91 | 40.84 | 40.89 | 2,584,354 | -1.20(-2.84%) |
Jun 26, 2015 | 42.65 | 42.69 | 41.80 | 42.08 | 3,317,101 | -0.66(-1.55%) |
Jun 25, 2015 | 43.09 | 43.36 | 42.71 | 42.74 | 2,189,672 | -0.14(-0.32%) |
Jun 24, 2015 | 42.95 | 43.50 | 42.58 | 42.88 | 1,811,823 | -0.14(-0.32%) |
Jun 23, 2015 | 42.80 | 43.39 | 42.43 | 43.02 | 1,744,052 | +0.20(+0.48%) |
Jun 22, 2015 | 42.91 | 43.14 | 42.05 | 42.81 | 2,655,744 | +0.08(+0.18%) |
Jun 19, 2015 | 43.91 | 44.36 | 42.71 | 42.73 | 3,692,347 | -1.44(-3.26%) |
Jun 18, 2015 | 45.42 | 45.54 | 44.14 | 44.17 | 1,987,357 | -0.90(-2.00%) |
Jun 17, 2015 | 45.86 | 46.46 | 43.88 | 45.08 | 3,230,396 | -0.22(-0.49%) |
Jun 16, 2015 | 45.28 | 46.03 | 45.10 | 45.30 | 2,577,830 | -0.16(-0.34%) |
Jun 15, 2015 | 44.50 | 46.09 | 44.31 | 45.46 | 1,926,840 | +0.47(+1.04%) |
Jun 12, 2015 | 44.94 | 45.28 | 44.66 | 44.99 | 1,637,901 | -0.44(-0.96%) |
Jun 11, 2015 | 46.34 | 46.59 | 45.36 | 45.43 | 1,557,850 | -0.83(-1.79%) |
Jun 10, 2015 | 45.67 | 46.33 | 45.50 | 46.25 | 2,210,988 | +1.53(+3.41%) |
Jun 09, 2015 | 45.12 | 45.93 | 44.65 | 44.73 | 1,702,517 | +0.20(+0.46%) |
Jun 08, 2015 | 44.80 | 45.25 | 44.04 | 44.52 | 2,016,958 | -0.49(-1.08%) |
Jun 05, 2015 | 43.54 | 45.75 | 43.40 | 45.01 | 3,381,440 | +1.15(+2.61%) |
Jun 04, 2015 | 44.05 | 44.53 | 43.74 | 43.86 | 3,347,628 | -0.76(-1.70%) |
Jun 03, 2015 | 45.02 | 46.11 | 44.36 | 44.62 | 2,289,531 | -0.75(-1.65%) |
Jun 02, 2015 | 43.69 | 45.97 | 43.44 | 45.37 | 3,336,710 | +2.09(+4.83%) |
Jun 01, 2015 | 44.17 | 44.33 | 42.90 | 43.28 | 2,789,083 | -0.99(-2.24%) |
May 29, 2015 | 44.24 | 44.57 | 43.58 | 44.27 | 2,542,846 | +0.19(+0.44%) |
May 28, 2015 | 43.63 | 44.20 | 43.00 | 44.08 | 2,144,966 | +0.01(+0.02%) |
May 27, 2015 | 44.05 | 44.64 | 43.46 | 44.07 | 2,047,209 | -0.19(-0.44%) |
May 26, 2015 | 44.45 | 44.84 | 43.39 | 44.26 | 3,113,258 | -1.05(-2.32%) |
May 22, 2015 | 44.91 | 45.31 | 45.31 | 45.31 | 2,283,657 | -0.34(-0.75%) |
May 21, 2015 | 44.25 | 45.86 | 44.25 | 45.65 | 2,140,055 | +1.42(+3.21%) |
May 20, 2015 | 44.34 | 44.46 | 43.35 | 44.23 | 2,291,927 | +0.16(+0.35%) |
May 19, 2015 | 45.15 | 45.17 | 43.89 | 44.08 | 2,404,594 | -1.64(-3.59%) |
May 18, 2015 | 46.16 | 46.61 | 45.13 | 45.72 | 2,715,748 | +0.06(+0.13%) |
May 15, 2015 | 43.73 | 46.01 | 42.99 | 45.66 | 3,559,345 | +1.78(+4.05%) |
May 14, 2015 | 45.64 | 46.28 | 43.78 | 43.88 | 3,000,432 | -1.53(-3.36%) |
May 13, 2015 | 47.46 | 47.76 | 45.20 | 45.41 | 3,429,028 | -1.63(-3.47%) |
May 12, 2015 | 46.40 | 47.46 | 46.03 | 47.04 | 2,119,059 | +1.21(+2.65%) |
May 11, 2015 | 47.14 | 47.27 | 45.07 | 45.82 | 4,023,555 | -1.15(-2.44%) |
May 08, 2015 | 46.06 | 47.08 | 45.12 | 46.97 | 3,300,633 | +1.26(+2.76%) |
May 07, 2015 | 47.54 | 48.00 | 45.03 | 45.71 | 5,157,747 | -1.35(-2.87%) |
May 06, 2015 | 48.69 | 49.22 | 46.54 | 47.06 | 5,600,348 | -0.78(-1.62%) |
May 05, 2015 | 50.98 | 51.89 | 47.62 | 47.84 | 5,188,427 | -2.23(-4.44%) |
May 04, 2015 | 50.22 | 51.35 | 49.43 | 50.06 | 3,449,882 | -0.13(-0.25%) |
May 01, 2015 | 50.88 | 51.13 | 49.56 | 50.19 | 2,218,766 | -0.95(-1.86%) |
Apr 30, 2015 | 51.06 | 52.06 | 50.16 | 51.14 | 2,419,301 | +0.12(+0.23%) |
Apr 29, 2015 | 49.07 | 51.13 | 48.84 | 51.02 | 2,315,600 | +1.92(+3.92%) |
Apr 28, 2015 | 48.76 | 49.53 | 48.41 | 49.10 | 2,098,799 | +0.05(+0.10%) |
Apr 27, 2015 | 50.25 | 50.59 | 48.75 | 49.05 | 2,205,621 | -0.85(-1.69%) |
Apr 24, 2015 | 50.71 | 50.97 | 49.39 | 49.90 | 2,355,371 | -1.21(-2.38%) |
Apr 23, 2015 | 50.62 | 52.13 | 50.62 | 51.11 | 2,553,196 | +0.78(+1.54%) |
Apr 22, 2015 | 49.91 | 51.44 | 49.31 | 50.33 | 3,561,231 | +0.95(+1.93%) |
Apr 21, 2015 | 50.25 | 51.14 | 49.00 | 49.38 | 1,906,063 | -1.30(-2.57%) |
Apr 20, 2015 | 50.46 | 51.69 | 49.88 | 50.68 | 2,399,554 | +0.61(+1.22%) |
Apr 17, 2015 | 50.77 | 51.09 | 49.78 | 50.07 | 3,172,113 | -0.99(-1.94%) |
Apr 16, 2015 | 50.69 | 51.95 | 49.92 | 51.06 | 3,345,186 | +0.02(+0.04%) |
Apr 15, 2015 | 49.09 | 51.60 | 48.89 | 51.04 | 4,798,633 | +2.06(+4.21%) |
Apr 14, 2015 | 48.13 | 49.46 | 47.98 | 48.98 | 2,757,502 | +1.24(+2.61%) |
Apr 13, 2015 | 48.67 | 49.15 | 47.19 | 47.74 | 3,454,237 | -0.81(-1.66%) |
Apr 10, 2015 | 48.84 | 49.16 | 47.99 | 48.55 | 2,886,279 | -0.04(-0.08%) |
Apr 09, 2015 | 47.13 | 48.77 | 47.13 | 48.58 | 4,908,722 | +1.82(+3.89%) |
Apr 08, 2015 | 47.61 | 48.36 | 46.53 | 46.77 | 3,577,413 | -0.63(-1.33%) |
Apr 07, 2015 | 47.10 | 48.83 | 47.02 | 47.40 | 5,182,261 | -0.05(-0.10%) |
Apr 06, 2015 | 45.22 | 47.47 | 45.22 | 47.45 | 4,964,958 | +2.71(+6.06%) |
Apr 02, 2015 | 44.38 | 44.74 | 44.74 | 44.74 | 7,292,163 | +0.37(+0.83%) |
Apr 01, 2015 | 43.06 | 45.05 | 42.93 | 44.37 | 6,587,266 | +1.93(+4.56%) |
Mar 31, 2015 | 42.04 | 43.10 | 42.01 | 42.43 | 3,845,846 | -0.38(-0.89%) |
Mar 30, 2015 | 42.25 | 42.89 | 41.55 | 42.81 | 5,074,043 | +1.26(+3.04%) |
Mar 27, 2015 | 41.35 | 41.87 | 40.81 | 41.55 | 3,935,866 | -0.26(-0.63%) |
Mar 26, 2015 | 40.78 | 42.02 | 40.25 | 41.81 | 5,764,742 | +1.99(+5.00%) |
Mar 25, 2015 | 38.34 | 40.18 | 37.85 | 39.82 | 5,464,204 | +1.92(+5.08%) |
Mar 24, 2015 | 37.90 | 38.11 | 37.24 | 37.90 | 5,080,615 | -0.06(-0.15%) |
Mar 23, 2015 | 39.69 | 40.76 | 37.94 | 37.95 | 5,495,196 | -1.95(-4.89%) |
Mar 20, 2015 | 39.69 | 40.54 | 39.68 | 39.91 | 2,915,434 | +0.67(+1.71%) |
Mar 19, 2015 | 39.25 | 39.64 | 38.76 | 39.24 | 2,850,039 | -1.11(-2.75%) |
Mar 18, 2015 | 38.51 | 40.80 | 37.94 | 40.34 | 6,150,427 | +1.55(+4.01%) |
Mar 17, 2015 | 38.84 | 39.78 | 38.52 | 38.79 | 3,861,055 | -0.80(-2.01%) |
Mar 16, 2015 | 39.53 | 39.64 | 38.56 | 39.59 | 5,742,047 | -0.54(-1.36%) |
Mar 13, 2015 | 41.45 | 41.52 | 39.16 | 40.13 | 7,084,623 | -2.06(-4.88%) |
Mar 12, 2015 | 42.71 | 42.80 | 41.78 | 42.19 | 2,239,402 | -0.41(-0.96%) |
Mar 11, 2015 | 41.34 | 43.08 | 41.09 | 42.60 | 3,212,927 | +1.39(+3.37%) |
Mar 10, 2015 | 41.03 | 42.17 | 41.01 | 41.21 | 2,732,078 | -0.87(-2.08%) |
Mar 09, 2015 | 41.59 | 42.91 | 41.46 | 42.08 | 3,323,296 | +0.50(+1.19%) |
Mar 06, 2015 | 42.40 | 42.95 | 41.44 | 41.59 | 2,438,022 | -1.26(-2.95%) |
Mar 05, 2015 | 42.21 | 43.31 | 41.80 | 42.85 | 2,545,670 | +0.33(+0.78%) |
Mar 04, 2015 | 42.23 | 42.82 | 41.18 | 42.52 | 2,607,453 | +0.15(+0.34%) |
Mar 03, 2015 | 41.71 | 42.90 | 41.57 | 42.38 | 2,793,007 | +0.88(+2.13%) |
Mar 02, 2015 | 43.23 | 43.22 | 41.01 | 41.49 | 5,089,492 | -1.74(-4.02%) |
Feb 27, 2015 | 44.85 | 45.09 | 43.14 | 43.23 | 3,549,625 | -1.45(-3.24%) |
Feb 26, 2015 | 45.71 | 45.95 | 44.13 | 44.68 | 4,192,512 | -1.95(-4.19%) |
Feb 25, 2015 | 45.04 | 46.96 | 44.70 | 46.63 | 6,131,072 | +2.28(+5.15%) |
Feb 24, 2015 | 45.80 | 46.37 | 43.93 | 44.35 | 4,646,437 | -0.83(-1.83%) |
Feb 23, 2015 | 45.22 | 46.24 | 44.78 | 45.17 | 4,213,343 | -0.84(-1.82%) |
Feb 20, 2015 | 46.72 | 47.00 | 45.40 | 46.01 | 2,835,092 | -0.63(-1.35%) |
Feb 19, 2015 | 44.47 | 47.20 | 44.32 | 46.64 | 4,366,398 | -0.08(-0.17%) |
Feb 18, 2015 | 46.39 | 47.58 | 46.04 | 46.72 | 3,044,682 | -0.57(-1.21%) |
Feb 17, 2015 | 45.44 | 47.60 | 45.12 | 47.29 | 5,053,406 | +1.27(+2.77%) |
Feb 13, 2015 | 46.23 | 46.02 | 46.02 | 46.02 | 4,698,426 | +0.72(+1.59%) |
Feb 12, 2015 | 44.18 | 45.83 | 44.16 | 45.30 | 4,571,464 | +1.99(+4.60%) |
Feb 11, 2015 | 42.46 | 43.76 | 41.55 | 43.31 | 4,153,937 | -0.07(-0.16%) |
Feb 10, 2015 | 44.43 | 44.48 | 42.20 | 43.38 | 4,472,864 | -1.11(-2.49%) |
Feb 09, 2015 | 45.72 | 46.51 | 44.21 | 44.48 | 3,359,268 | -1.04(-2.28%) |
Feb 06, 2015 | 45.20 | 45.88 | 44.72 | 45.52 | 4,122,375 | +0.51(+1.12%) |
Feb 05, 2015 | 43.72 | 45.20 | 43.40 | 45.02 | 5,665,162 | +2.01(+4.68%) |
Feb 04, 2015 | 43.78 | 43.95 | 42.25 | 43.01 | 7,391,347 | -2.40(-5.29%) |
Feb 03, 2015 | 45.90 | 46.84 | 44.74 | 45.41 | 8,563,328 | +0.11(+0.24%) |
Feb 02, 2015 | 45.17 | 47.03 | 43.92 | 45.30 | 7,792,724 | +1.19(+2.69%) |
Jan 30, 2015 | 41.02 | 44.70 | 40.81 | 44.11 | 7,279,068 | +2.66(+6.42%) |
Jan 29, 2015 | 41.74 | 41.98 | 39.73 | 41.45 | 4,668,179 | +0.28(+0.68%) |
Jan 28, 2015 | 44.03 | 44.07 | 40.92 | 41.17 | 7,691,290 | -3.31(-7.45%) |
Jan 27, 2015 | 42.96 | 44.88 | 42.37 | 44.48 | 6,005,182 | +1.12(+2.58%) |
Jan 26, 2015 | 41.94 | 43.89 | 41.36 | 43.37 | 5,184,705 | +1.49(+3.55%) |
Jan 23, 2015 | 41.09 | 43.03 | 40.91 | 41.88 | 12,499,866 | +0.51(+1.22%) |
Jan 22, 2015 | 41.01 | 41.57 | 39.81 | 41.37 | 6,974,610 | +0.82(+2.01%) |
Jan 21, 2015 | 37.88 | 40.65 | 37.46 | 40.56 | 6,724,977 | +3.13(+8.36%) |
Jan 20, 2015 | 37.51 | 37.92 | 36.29 | 37.43 | 4,425,106 | -1.05(-2.73%) |
Jan 16, 2015 | 36.27 | 38.53 | 36.23 | 38.48 | 6,561,404 | +2.61(+7.29%) |
Jan 15, 2015 | 37.38 | 38.58 | 35.77 | 35.87 | 4,972,224 | -1.04(-2.82%) |
Jan 14, 2015 | 33.88 | 37.47 | 33.66 | 36.90 | 8,128,993 | +2.11(+6.06%) |
Jan 13, 2015 | 33.89 | 35.16 | 33.47 | 34.80 | 7,154,832 | +0.82(+2.40%) |
Jan 12, 2015 | 33.82 | 34.13 | 32.91 | 33.98 | 6,901,414 | -1.53(-4.30%) |
Jan 09, 2015 | 34.38 | 35.89 | 33.80 | 35.51 | 6,132,977 | +1.04(+3.02%) |
Jan 08, 2015 | 33.33 | 34.80 | 32.79 | 34.47 | 4,972,593 | +1.84(+5.63%) |
Jan 07, 2015 | 33.46 | 34.19 | 32.22 | 32.63 | 5,562,993 | -0.01(-0.03%) |
Jan 06, 2015 | 33.29 | 33.75 | 31.59 | 32.64 | 6,523,936 | -1.03(-3.06%) |
Jan 05, 2015 | 36.60 | 36.60 | 32.90 | 33.67 | 6,800,302 | -4.02(-10.67%) |