Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 41.83 | 41.59 | 41.59 | 41.59 | 1,329,538 | -0.35(-0.83%) |
Dec 30, 2015 | 42.84 | 43.08 | 41.22 | 41.94 | 1,071,813 | -0.91(-2.13%) |
Dec 29, 2015 | 42.97 | 43.25 | 42.08 | 42.86 | 917,146 | +0.33(+0.78%) |
Dec 28, 2015 | 42.62 | 43.49 | 41.89 | 42.53 | 1,082,788 | -0.34(-0.79%) |
Dec 24, 2015 | 41.90 | 42.86 | 42.86 | 42.86 | 913,739 | +0.65(+1.53%) |
Dec 23, 2015 | 41.68 | 42.73 | 41.19 | 42.22 | 856,052 | +0.69(+1.65%) |
Dec 22, 2015 | 42.00 | 42.72 | 40.87 | 41.53 | 2,281,752 | -0.29(-0.70%) |
Dec 21, 2015 | 39.68 | 42.10 | 38.86 | 41.82 | 1,605,403 | +2.02(+5.08%) |
Dec 18, 2015 | 39.85 | 41.41 | 39.35 | 39.80 | 3,105,714 | -0.36(-0.89%) |
Dec 17, 2015 | 39.40 | 41.94 | 39.23 | 40.16 | 2,232,134 | +1.01(+2.58%) |
Dec 16, 2015 | 38.94 | 39.46 | 37.31 | 39.15 | 1,336,860 | +0.30(+0.78%) |
Dec 15, 2015 | 37.90 | 39.05 | 36.02 | 38.84 | 2,397,101 | +1.20(+3.18%) |
Dec 14, 2015 | 38.41 | 39.69 | 36.96 | 37.64 | 2,619,020 | -0.91(-2.35%) |
Dec 11, 2015 | 39.15 | 39.98 | 37.58 | 38.55 | 2,718,581 | -1.44(-3.61%) |
Dec 10, 2015 | 37.23 | 40.05 | 37.03 | 39.99 | 4,187,426 | +3.38(+9.23%) |
Dec 09, 2015 | 35.42 | 37.56 | 35.15 | 36.61 | 3,753,128 | +0.84(+2.34%) |
Dec 08, 2015 | 33.35 | 35.93 | 31.68 | 35.78 | 8,030,876 | +1.94(+5.72%) |
Dec 07, 2015 | 38.25 | 41.38 | 33.50 | 33.84 | 15,550,326 | -20.34(-37.54%) |
Dec 04, 2015 | 51.81 | 54.37 | 50.25 | 54.18 | 1,978,481 | +3.27(+6.42%) |
Dec 03, 2015 | 53.59 | 53.92 | 50.22 | 50.91 | 2,113,119 | -1.55(-2.96%) |
Dec 02, 2015 | 52.49 | 55.05 | 52.49 | 52.47 | 2,327,150 | +0.43(+0.83%) |
Dec 01, 2015 | 58.30 | 58.30 | 51.68 | 52.03 | 4,642,545 | -5.45(-9.48%) |
Nov 30, 2015 | 60.65 | 61.28 | 55.85 | 57.48 | 1,844,684 | -2.49(-4.16%) |
Nov 27, 2015 | 58.36 | 61.71 | 58.08 | 59.97 | 879,720 | +2.03(+3.50%) |
Nov 25, 2015 | 55.05 | 57.95 | 57.95 | 57.95 | 1,290,938 | +2.76(+5.00%) |
Nov 24, 2015 | 54.37 | 55.81 | 53.50 | 55.19 | 1,258,715 | +0.34(+0.63%) |
Nov 23, 2015 | 52.40 | 54.99 | 51.83 | 54.84 | 1,395,197 | +2.61(+5.00%) |
Nov 20, 2015 | 51.63 | 53.53 | 51.24 | 52.23 | 1,854,240 | +0.60(+1.15%) |
Nov 19, 2015 | 54.71 | 55.14 | 51.30 | 51.64 | 1,502,892 | -3.15(-5.75%) |
Nov 18, 2015 | 55.21 | 56.72 | 53.39 | 54.79 | 2,989,681 | +3.23(+6.26%) |
Nov 17, 2015 | 48.77 | 54.74 | 48.39 | 51.56 | 2,835,271 | +3.34(+6.93%) |
Nov 16, 2015 | 45.94 | 48.41 | 45.47 | 48.22 | 1,308,733 | +1.98(+4.29%) |
Nov 13, 2015 | 46.75 | 47.57 | 45.34 | 46.24 | 934,235 | -0.58(-1.25%) |
Nov 12, 2015 | 47.83 | 48.58 | 46.35 | 46.82 | 1,504,275 | -1.30(-2.71%) |
Nov 11, 2015 | 49.13 | 49.22 | 47.60 | 48.12 | 1,428,697 | -0.60(-1.24%) |
Nov 10, 2015 | 48.70 | 49.22 | 47.03 | 48.72 | 1,528,397 | -0.56(-1.13%) |
Nov 09, 2015 | 47.27 | 49.87 | 47.02 | 49.28 | 2,234,280 | +1.59(+3.33%) |
Nov 06, 2015 | 46.94 | 49.50 | 44.87 | 47.69 | 4,308,368 | +2.12(+4.66%) |
Nov 05, 2015 | 49.57 | 50.03 | 43.08 | 45.57 | 12,725,634 | -12.82(-21.95%) |
Nov 04, 2015 | 62.18 | 64.57 | 57.45 | 58.39 | 1,869,259 | -2.26(-3.73%) |
Nov 03, 2015 | 54.64 | 61.83 | 53.92 | 60.65 | 2,914,312 | +6.00(+10.97%) |
Nov 02, 2015 | 50.25 | 55.69 | 49.95 | 54.65 | 2,113,203 | +4.70(+9.40%) |
Oct 30, 2015 | 51.81 | 52.01 | 49.48 | 49.95 | 1,712,672 | -1.27(-2.48%) |
Oct 29, 2015 | 55.54 | 56.92 | 51.06 | 51.22 | 2,265,173 | -4.29(-7.73%) |
Oct 28, 2015 | 55.38 | 55.65 | 52.66 | 55.52 | 1,370,931 | +0.06(+0.12%) |
Oct 27, 2015 | 53.92 | 55.61 | 53.46 | 55.45 | 1,472,287 | +1.50(+2.77%) |
Oct 26, 2015 | 53.18 | 55.43 | 53.02 | 53.96 | 1,478,935 | +0.14(+0.25%) |
Oct 23, 2015 | 50.21 | 54.14 | 50.21 | 53.82 | 2,543,845 | +4.36(+8.81%) |
Oct 22, 2015 | 52.14 | 53.75 | 49.06 | 49.46 | 1,982,738 | -2.86(-5.46%) |
Oct 21, 2015 | 52.92 | 53.72 | 49.87 | 52.32 | 2,185,936 | +0.10(+0.19%) |
Oct 20, 2015 | 54.14 | 56.24 | 51.96 | 52.22 | 2,065,072 | -0.78(-1.47%) |
Oct 19, 2015 | 55.21 | 59.53 | 45.71 | 53.00 | 10,376,787 | -2.42(-4.37%) |
Oct 16, 2015 | 55.45 | 58.28 | 53.92 | 55.42 | 2,103,945 | -0.17(-0.30%) |
Oct 15, 2015 | 51.85 | 56.02 | 50.85 | 55.59 | 2,626,078 | +3.15(+6.02%) |
Oct 14, 2015 | 53.76 | 55.04 | 51.11 | 52.44 | 2,059,215 | -0.08(-0.15%) |
Oct 13, 2015 | 56.14 | 57.36 | 52.44 | 52.51 | 1,851,663 | -3.92(-6.95%) |
Oct 12, 2015 | 58.07 | 58.58 | 55.71 | 56.44 | 1,234,259 | -1.08(-1.87%) |
Oct 09, 2015 | 57.36 | 58.61 | 55.41 | 57.51 | 1,636,880 | +0.19(+0.34%) |
Oct 08, 2015 | 60.67 | 61.01 | 56.10 | 57.32 | 1,962,549 | -3.76(-6.15%) |
Oct 07, 2015 | 61.09 | 62.60 | 58.46 | 61.08 | 1,746,189 | -0.32(-0.53%) |
Oct 06, 2015 | 63.24 | 63.76 | 57.04 | 61.40 | 1,845,052 | -2.42(-3.80%) |
Oct 05, 2015 | 65.35 | 69.27 | 61.90 | 63.82 | 3,441,863 | +2.89(+4.75%) |
Oct 02, 2015 | 55.76 | 61.73 | 55.34 | 60.93 | 2,386,455 | +2.88(+4.95%) |
Oct 01, 2015 | 55.41 | 58.24 | 53.76 | 58.05 | 2,725,138 | +2.64(+4.77%) |
Sep 30, 2015 | 57.93 | 59.88 | 53.14 | 55.41 | 2,846,422 | -0.90(-1.60%) |
Sep 29, 2015 | 56.63 | 61.36 | 54.76 | 56.31 | 2,602,691 | +0.01(+0.01%) |
Sep 28, 2015 | 64.75 | 65.94 | 55.23 | 56.30 | 4,004,615 | -8.60(-13.25%) |
Sep 25, 2015 | 72.72 | 73.35 | 62.36 | 64.90 | 2,827,278 | -7.00(-9.74%) |
Sep 24, 2015 | 73.18 | 73.18 | 68.10 | 71.90 | 1,671,313 | -1.52(-2.07%) |
Sep 23, 2015 | 77.91 | 78.04 | 72.54 | 73.43 | 1,806,507 | -4.19(-5.40%) |
Sep 22, 2015 | 81.07 | 82.27 | 76.11 | 77.62 | 1,603,976 | -4.92(-5.96%) |
Sep 21, 2015 | 92.29 | 92.67 | 79.66 | 82.54 | 2,468,023 | -8.87(-9.71%) |
Sep 18, 2015 | 88.70 | 91.97 | 88.19 | 91.41 | 1,600,408 | +1.98(+2.22%) |
Sep 17, 2015 | 85.30 | 91.11 | 84.59 | 89.43 | 857,046 | +3.47(+4.03%) |
Sep 16, 2015 | 85.59 | 86.76 | 83.59 | 85.97 | 602,126 | +0.14(+0.17%) |
Sep 15, 2015 | 84.63 | 87.21 | 83.35 | 85.82 | 614,422 | +1.55(+1.84%) |
Sep 14, 2015 | 86.37 | 86.64 | 84.08 | 84.27 | 515,333 | -1.74(-2.02%) |
Sep 11, 2015 | 83.90 | 86.43 | 82.61 | 86.00 | 658,489 | +1.22(+1.44%) |
Sep 10, 2015 | 84.41 | 84.41 | 82.72 | 84.79 | 727,867 | +0.39(+0.46%) |
Sep 09, 2015 | 89.86 | 90.01 | 84.20 | 84.40 | 935,319 | -5.05(-5.64%) |
Sep 08, 2015 | 85.84 | 89.92 | 84.20 | 89.44 | 2,043,417 | +5.69(+6.79%) |
Sep 04, 2015 | 81.83 | 83.76 | 83.76 | 83.76 | 643,230 | +0.80(+0.97%) |
Sep 03, 2015 | 85.91 | 88.02 | 82.08 | 82.95 | 760,432 | -2.41(-2.82%) |
Sep 02, 2015 | 84.59 | 86.10 | 82.58 | 85.36 | 730,773 | +1.90(+2.28%) |
Sep 01, 2015 | 82.87 | 86.55 | 80.96 | 83.46 | 926,748 | -2.73(-3.16%) |
Aug 31, 2015 | 88.19 | 89.99 | 85.54 | 86.19 | 1,172,277 | -2.85(-3.20%) |
Aug 28, 2015 | 86.31 | 89.81 | 85.26 | 89.03 | 902,897 | +2.66(+3.08%) |
Aug 27, 2015 | 84.73 | 87.42 | 83.88 | 86.37 | 1,117,468 | +2.39(+2.85%) |
Aug 26, 2015 | 84.13 | 84.20 | 78.89 | 83.98 | 1,281,059 | +2.98(+3.68%) |
Aug 25, 2015 | 81.43 | 82.89 | 79.25 | 81.00 | 1,341,249 | +3.28(+4.22%) |
Aug 24, 2015 | 75.10 | 81.76 | 73.51 | 77.73 | 1,829,707 | -2.45(-3.05%) |
Aug 21, 2015 | 76.98 | 83.36 | 76.14 | 80.17 | 1,528,950 | +1.65(+2.09%) |
Aug 20, 2015 | 81.83 | 85.15 | 78.44 | 78.53 | 1,415,063 | -3.73(-4.54%) |
Aug 19, 2015 | 83.17 | 84.52 | 79.42 | 82.26 | 1,140,409 | -1.68(-2.01%) |
Aug 18, 2015 | 84.20 | 86.79 | 83.43 | 83.94 | 745,152 | -1.35(-1.58%) |
Aug 17, 2015 | 82.56 | 86.38 | 80.64 | 85.29 | 1,125,333 | +2.51(+3.03%) |
Aug 14, 2015 | 85.43 | 86.13 | 79.73 | 82.78 | 1,286,724 | -2.65(-3.10%) |
Aug 13, 2015 | 87.67 | 90.11 | 84.70 | 85.43 | 693,472 | -1.91(-2.19%) |
Aug 12, 2015 | 86.16 | 90.67 | 80.78 | 87.34 | 2,627,823 | -0.67(-0.76%) |
Aug 11, 2015 | 88.10 | 92.81 | 85.50 | 88.01 | 1,513,689 | -2.16(-2.40%) |
Aug 10, 2015 | 99.35 | 99.73 | 88.09 | 90.17 | 3,346,619 | -10.11(-10.08%) |
Aug 07, 2015 | 100.23 | 102.01 | 83.56 | 100.28 | 5,992,711 | -1.29(-1.27%) |
Aug 06, 2015 | 108.16 | 108.83 | 100.23 | 101.57 | 885,695 | -6.27(-5.81%) |
Aug 05, 2015 | 106.48 | 109.56 | 105.43 | 107.84 | 726,682 | +1.32(+1.24%) |
Aug 04, 2015 | 107.29 | 107.78 | 105.06 | 106.52 | 504,190 | -0.08(-0.08%) |
Aug 03, 2015 | 107.33 | 108.48 | 105.13 | 106.61 | 741,312 | -0.80(-0.74%) |
Jul 31, 2015 | 103.36 | 108.94 | 101.06 | 107.40 | 1,047,577 | +4.31(+4.18%) |
Jul 30, 2015 | 102.98 | 103.63 | 99.50 | 103.09 | 593,386 | +0.10(+0.09%) |
Jul 29, 2015 | 104.04 | 104.06 | 100.59 | 102.99 | 687,212 | -0.84(-0.81%) |
Jul 28, 2015 | 103.47 | 104.36 | 99.99 | 103.83 | 1,027,343 | +0.54(+0.52%) |
Jul 27, 2015 | 102.20 | 104.27 | 99.82 | 103.30 | 653,831 | +0.38(+0.37%) |
Jul 24, 2015 | 104.93 | 106.86 | 102.78 | 102.92 | 859,353 | -3.00(-2.83%) |
Jul 23, 2015 | 104.99 | 107.29 | 104.48 | 105.92 | 836,810 | +1.00(+0.95%) |
Jul 22, 2015 | 102.56 | 105.43 | 102.33 | 104.92 | 613,909 | +0.89(+0.85%) |
Jul 21, 2015 | 107.13 | 107.19 | 101.74 | 104.03 | 766,055 | -3.04(-2.84%) |
Jul 20, 2015 | 106.43 | 107.51 | 104.69 | 107.08 | 671,879 | +0.74(+0.69%) |
Jul 17, 2015 | 107.62 | 107.71 | 105.05 | 106.34 | 882,037 | -1.55(-1.44%) |
Jul 16, 2015 | 110.53 | 110.75 | 106.22 | 107.89 | 962,398 | -0.79(-0.73%) |
Jul 15, 2015 | 109.38 | 110.91 | 107.01 | 108.69 | 1,587,306 | +1.06(+0.99%) |
Jul 14, 2015 | 105.97 | 109.13 | 105.64 | 107.62 | 772,063 | +1.47(+1.38%) |
Jul 13, 2015 | 104.60 | 109.18 | 104.51 | 106.15 | 1,212,066 | +3.15(+3.06%) |
Jul 10, 2015 | 105.36 | 105.36 | 101.60 | 103.00 | 741,448 | +0.39(+0.38%) |
Jul 09, 2015 | 102.30 | 104.28 | 101.37 | 102.61 | 864,048 | +2.46(+2.46%) |
Jul 08, 2015 | 102.62 | 104.28 | 99.77 | 100.15 | 983,605 | -3.22(-3.11%) |
Jul 07, 2015 | 106.19 | 106.21 | 101.20 | 103.37 | 1,126,647 | -2.34(-2.22%) |
Jul 06, 2015 | 104.69 | 106.65 | 103.22 | 105.71 | 1,772,027 | +0.01(+0.01%) |
Jul 02, 2015 | 106.22 | 105.71 | 105.71 | 105.71 | 1,279,049 | +0.09(+0.09%) |
Jul 01, 2015 | 110.07 | 110.55 | 105.19 | 105.61 | 1,299,294 | -3.43(-3.15%) |
Jun 30, 2015 | 104.72 | 109.46 | 104.60 | 109.05 | 1,837,546 | +5.89(+5.71%) |
Jun 29, 2015 | 103.63 | 107.75 | 103.00 | 103.15 | 1,353,969 | -4.15(-3.86%) |
Jun 26, 2015 | 109.97 | 110.20 | 106.19 | 107.30 | 6,045,817 | -2.11(-1.93%) |
Jun 25, 2015 | 110.92 | 111.27 | 107.19 | 109.41 | 2,117,853 | -0.76(-0.69%) |
Jun 24, 2015 | 110.77 | 113.34 | 109.46 | 110.17 | 4,127,501 | -2.73(-2.42%) |
Jun 23, 2015 | 115.38 | 115.93 | 111.75 | 112.89 | 1,005,528 | -2.23(-1.94%) |
Jun 22, 2015 | 111.57 | 117.55 | 109.20 | 115.12 | 1,835,680 | +4.93(+4.47%) |
Jun 19, 2015 | 111.40 | 112.04 | 109.86 | 110.19 | 2,093,878 | -1.19(-1.07%) |
Jun 18, 2015 | 110.90 | 113.60 | 110.39 | 111.39 | 1,244,794 | +0.59(+0.53%) |
Jun 17, 2015 | 112.55 | 114.31 | 108.86 | 110.80 | 1,770,341 | +0.28(+0.25%) |
Jun 16, 2015 | 115.93 | 117.14 | 110.32 | 110.52 | 2,026,660 | -5.61(-4.83%) |
Jun 15, 2015 | 120.63 | 121.11 | 113.47 | 116.13 | 2,985,416 | -0.98(-0.84%) |
Jun 12, 2015 | 120.30 | 120.58 | 116.71 | 117.11 | 1,038,956 | -3.48(-2.88%) |
Jun 11, 2015 | 118.35 | 122.22 | 115.13 | 120.58 | 1,227,132 | +2.53(+2.14%) |
Jun 10, 2015 | 117.18 | 120.01 | 115.30 | 118.06 | 1,557,338 | -2.82(-2.33%) |
Jun 09, 2015 | 122.44 | 122.16 | 117.27 | 120.87 | 1,036,692 | -1.28(-1.05%) |
Jun 08, 2015 | 122.62 | 123.54 | 119.98 | 122.16 | 722,667 | -0.66(-0.54%) |
Jun 05, 2015 | 119.90 | 124.06 | 119.18 | 122.82 | 937,587 | +3.01(+2.51%) |
Jun 04, 2015 | 116.67 | 120.14 | 113.57 | 119.81 | 1,571,095 | +0.14(+0.11%) |
Jun 03, 2015 | 122.26 | 122.88 | 118.20 | 119.67 | 1,198,936 | -2.40(-1.96%) |
Jun 02, 2015 | 123.69 | 124.17 | 121.11 | 122.07 | 961,969 | -1.63(-1.31%) |
Jun 01, 2015 | 126.57 | 126.92 | 120.90 | 123.69 | 1,120,264 | -2.12(-1.68%) |
May 29, 2015 | 123.78 | 127.82 | 122.73 | 125.81 | 1,250,249 | +1.12(+0.90%) |
May 28, 2015 | 123.22 | 126.02 | 120.55 | 124.69 | 1,178,788 | +1.83(+1.49%) |
May 27, 2015 | 120.39 | 123.25 | 118.27 | 122.86 | 1,253,843 | +3.89(+3.27%) |
May 26, 2015 | 115.60 | 122.45 | 115.45 | 118.97 | 1,757,972 | +3.44(+2.98%) |
May 22, 2015 | 112.05 | 115.53 | 115.53 | 115.53 | 1,535,199 | +3.52(+3.15%) |
May 21, 2015 | 120.68 | 120.70 | 110.72 | 112.01 | 2,930,598 | +4.68(+4.36%) |
May 20, 2015 | 112.62 | 113.25 | 106.63 | 107.33 | 1,852,955 | -3.12(-2.83%) |
May 19, 2015 | 104.92 | 110.55 | 104.86 | 110.45 | 2,197,510 | +9.15(+9.03%) |
May 18, 2015 | 100.06 | 102.87 | 97.75 | 101.30 | 1,048,476 | +1.28(+1.28%) |
May 15, 2015 | 102.31 | 103.36 | 97.89 | 100.01 | 1,085,274 | -1.93(-1.89%) |
May 14, 2015 | 104.02 | 104.92 | 100.06 | 101.94 | 919,762 | -1.90(-1.83%) |
May 13, 2015 | 107.83 | 109.61 | 101.52 | 103.85 | 1,455,973 | -3.80(-3.53%) |
May 12, 2015 | 106.22 | 110.03 | 104.69 | 107.65 | 1,086,316 | +0.49(+0.46%) |
May 11, 2015 | 106.48 | 108.74 | 103.89 | 107.16 | 1,029,011 | +1.12(+1.06%) |
May 08, 2015 | 100.39 | 108.84 | 100.39 | 106.04 | 2,481,492 | +7.32(+7.41%) |
May 07, 2015 | 92.52 | 99.23 | 92.52 | 98.72 | 2,583,145 | +8.29(+9.17%) |
May 06, 2015 | 89.09 | 90.43 | 88.19 | 90.43 | 973,308 | +4.25(+4.93%) |
May 05, 2015 | 88.80 | 88.81 | 84.78 | 86.18 | 1,078,184 | -2.54(-2.86%) |
May 04, 2015 | 85.67 | 89.38 | 83.04 | 88.72 | 1,549,853 | -1.27(-1.41%) |
May 01, 2015 | 86.36 | 90.09 | 86.15 | 89.99 | 980,991 | +3.72(+4.32%) |
Apr 30, 2015 | 85.73 | 88.69 | 83.76 | 86.26 | 1,389,715 | +0.40(+0.47%) |
Apr 29, 2015 | 87.75 | 90.64 | 85.71 | 85.86 | 1,108,525 | -0.14(-0.16%) |
Apr 28, 2015 | 85.93 | 89.35 | 82.03 | 86.00 | 1,665,432 | +0.43(+0.50%) |
Apr 27, 2015 | 85.06 | 88.91 | 83.86 | 85.57 | 2,186,294 | -2.68(-3.04%) |
Apr 24, 2015 | 90.73 | 91.27 | 88.08 | 88.25 | 678,038 | -2.47(-2.73%) |
Apr 23, 2015 | 88.89 | 90.97 | 88.74 | 90.73 | 945,661 | +2.33(+2.63%) |
Apr 22, 2015 | 89.48 | 91.63 | 88.19 | 88.40 | 939,023 | +0.79(+0.90%) |
Apr 21, 2015 | 85.80 | 88.34 | 85.52 | 87.61 | 634,718 | +2.33(+2.73%) |
Apr 20, 2015 | 84.84 | 85.66 | 79.75 | 85.28 | 1,430,460 | -0.54(-0.63%) |
Apr 17, 2015 | 87.44 | 87.44 | 84.52 | 85.82 | 541,428 | -0.92(-1.06%) |
Apr 16, 2015 | 85.61 | 87.34 | 84.51 | 86.74 | 441,412 | +1.02(+1.19%) |
Apr 15, 2015 | 84.94 | 87.83 | 83.98 | 85.72 | 1,179,602 | +1.46(+1.73%) |
Apr 14, 2015 | 83.21 | 85.70 | 83.10 | 84.26 | 1,028,206 | +0.96(+1.15%) |
Apr 13, 2015 | 82.16 | 84.35 | 81.48 | 83.30 | 607,593 | +1.48(+1.80%) |
Apr 10, 2015 | 80.98 | 82.25 | 80.33 | 81.83 | 379,962 | +0.97(+1.19%) |
Apr 09, 2015 | 81.03 | 82.25 | 78.82 | 80.86 | 461,205 | -0.53(-0.65%) |
Apr 08, 2015 | 78.15 | 83.20 | 78.15 | 81.39 | 724,755 | +3.35(+4.29%) |
Apr 07, 2015 | 77.79 | 81.10 | 77.44 | 78.04 | 556,209 | +0.30(+0.39%) |
Apr 06, 2015 | 76.48 | 79.00 | 75.84 | 77.74 | 612,260 | +1.00(+1.30%) |
Apr 02, 2015 | 77.71 | 76.74 | 76.74 | 76.74 | 482,345 | -1.31(-1.68%) |
Apr 01, 2015 | 78.31 | 78.39 | 75.13 | 78.05 | 988,088 | -0.17(-0.22%) |
Mar 31, 2015 | 79.44 | 80.95 | 77.66 | 78.22 | 726,648 | -2.02(-2.52%) |
Mar 30, 2015 | 75.78 | 80.30 | 75.78 | 80.24 | 1,182,926 | +6.14(+8.29%) |
Mar 27, 2015 | 72.55 | 74.69 | 72.05 | 74.10 | 589,219 | +1.77(+2.44%) |
Mar 26, 2015 | 70.32 | 73.82 | 68.94 | 72.33 | 1,348,937 | +0.82(+1.14%) |
Mar 25, 2015 | 79.32 | 79.32 | 71.31 | 71.52 | 2,262,835 | -6.97(-8.88%) |
Mar 24, 2015 | 77.58 | 80.06 | 76.22 | 78.48 | 1,159,443 | +0.77(+0.99%) |
Mar 23, 2015 | 80.66 | 80.66 | 75.60 | 77.71 | 1,753,190 | -3.09(-3.82%) |
Mar 20, 2015 | 82.53 | 83.01 | 77.81 | 80.80 | 2,082,675 | -1.06(-1.30%) |
Mar 19, 2015 | 78.79 | 83.47 | 78.11 | 81.87 | 1,195,120 | +3.85(+4.93%) |
Mar 18, 2015 | 78.37 | 79.59 | 76.85 | 78.02 | 988,826 | -0.93(-1.17%) |
Mar 17, 2015 | 79.59 | 79.79 | 75.67 | 78.94 | 1,037,940 | -1.07(-1.34%) |
Mar 16, 2015 | 77.85 | 80.45 | 77.06 | 80.01 | 1,082,345 | +2.34(+3.01%) |
Mar 13, 2015 | 77.60 | 78.98 | 76.32 | 77.67 | 1,067,438 | +0.22(+0.28%) |
Mar 12, 2015 | 77.14 | 77.72 | 75.21 | 77.45 | 821,489 | +0.89(+1.16%) |
Mar 11, 2015 | 76.41 | 79.47 | 74.61 | 76.57 | 1,631,703 | +0.71(+0.94%) |
Mar 10, 2015 | 72.85 | 77.53 | 70.66 | 75.85 | 1,733,024 | +1.67(+2.25%) |
Mar 09, 2015 | 74.18 | 74.32 | 71.26 | 74.18 | 769,121 | +0.91(+1.24%) |
Mar 06, 2015 | 72.03 | 74.48 | 70.19 | 73.28 | 1,464,698 | +0.59(+0.81%) |
Mar 05, 2015 | 65.74 | 72.88 | 65.74 | 72.69 | 2,589,550 | +7.89(+12.17%) |
Mar 04, 2015 | 63.54 | 65.68 | 62.63 | 64.80 | 865,759 | +0.73(+1.13%) |
Mar 03, 2015 | 63.14 | 64.42 | 62.34 | 64.07 | 910,909 | +0.99(+1.57%) |
Mar 02, 2015 | 61.53 | 63.27 | 60.82 | 63.08 | 691,279 | +1.35(+2.18%) |
Feb 27, 2015 | 61.96 | 62.82 | 61.16 | 61.74 | 610,358 | -0.58(-0.94%) |
Feb 26, 2015 | 62.10 | 62.50 | 59.73 | 62.32 | 787,657 | -0.05(-0.08%) |
Feb 25, 2015 | 60.47 | 62.50 | 59.93 | 62.37 | 852,565 | +1.62(+2.67%) |
Feb 24, 2015 | 61.53 | 61.77 | 59.61 | 60.75 | 512,569 | -0.60(-0.98%) |
Feb 23, 2015 | 60.98 | 62.50 | 60.45 | 61.35 | 1,128,532 | +0.91(+1.51%) |
Feb 20, 2015 | 59.87 | 60.77 | 59.60 | 60.44 | 662,362 | +0.56(+0.93%) |
Feb 19, 2015 | 59.39 | 61.24 | 59.39 | 59.88 | 643,418 | +0.37(+0.62%) |
Feb 18, 2015 | 58.20 | 59.95 | 57.10 | 59.51 | 437,114 | +1.00(+1.72%) |
Feb 17, 2015 | 58.91 | 59.66 | 57.99 | 58.51 | 648,578 | -0.23(-0.40%) |
Feb 13, 2015 | 57.99 | 58.74 | 58.74 | 58.74 | 598,454 | +0.60(+1.04%) |
Feb 12, 2015 | 57.49 | 58.21 | 56.04 | 58.14 | 822,680 | +1.25(+2.20%) |
Feb 11, 2015 | 57.14 | 60.08 | 56.26 | 56.89 | 1,054,125 | -0.10(-0.17%) |
Feb 10, 2015 | 55.01 | 58.07 | 54.79 | 56.99 | 965,568 | +2.30(+4.20%) |
Feb 09, 2015 | 55.27 | 56.13 | 54.49 | 54.69 | 580,107 | -1.09(-1.96%) |
Feb 06, 2015 | 56.43 | 57.51 | 54.78 | 55.78 | 768,051 | -1.20(-2.10%) |
Feb 05, 2015 | 56.50 | 57.64 | 54.99 | 56.98 | 775,727 | +0.92(+1.64%) |
Feb 04, 2015 | 55.06 | 57.84 | 53.76 | 56.06 | 1,271,834 | -0.62(-1.10%) |
Feb 03, 2015 | 58.49 | 60.10 | 53.82 | 56.68 | 2,383,912 | -2.71(-4.56%) |
Feb 02, 2015 | 63.79 | 64.10 | 57.86 | 59.39 | 2,197,738 | -0.78(-1.30%) |
Jan 30, 2015 | 63.00 | 63.26 | 58.95 | 60.17 | 1,628,029 | -3.59(-5.64%) |
Jan 29, 2015 | 62.06 | 63.95 | 60.56 | 63.77 | 832,266 | +2.36(+3.84%) |
Jan 28, 2015 | 63.28 | 64.12 | 61.40 | 61.41 | 714,938 | -1.65(-2.61%) |
Jan 27, 2015 | 62.17 | 64.84 | 60.89 | 63.06 | 943,973 | -0.27(-0.43%) |
Jan 26, 2015 | 59.81 | 63.40 | 59.60 | 63.33 | 740,806 | +1.20(+1.94%) |
Jan 23, 2015 | 61.67 | 62.59 | 59.29 | 62.12 | 766,830 | +0.02(+0.03%) |
Jan 22, 2015 | 61.48 | 62.14 | 58.52 | 62.10 | 1,139,254 | +2.30(+3.84%) |
Jan 21, 2015 | 61.57 | 63.40 | 59.04 | 59.81 | 1,398,604 | -1.81(-2.93%) |
Jan 20, 2015 | 64.36 | 65.41 | 58.79 | 61.61 | 1,601,311 | -2.38(-3.71%) |
Jan 16, 2015 | 60.85 | 64.11 | 60.77 | 63.99 | 941,105 | +2.92(+4.78%) |
Jan 15, 2015 | 66.55 | 67.68 | 60.27 | 61.07 | 2,010,426 | -6.94(-10.20%) |
Jan 14, 2015 | 63.58 | 68.80 | 63.58 | 68.01 | 1,805,261 | +3.08(+4.75%) |
Jan 13, 2015 | 66.82 | 66.92 | 63.50 | 64.92 | 1,471,234 | -1.11(-1.68%) |
Jan 12, 2015 | 67.45 | 68.70 | 64.13 | 66.03 | 1,211,783 | -1.09(-1.62%) |
Jan 09, 2015 | 63.32 | 67.25 | 62.25 | 67.12 | 2,374,716 | +3.70(+5.83%) |
Jan 08, 2015 | 63.41 | 63.91 | 60.32 | 63.42 | 1,128,659 | +0.69(+1.09%) |
Jan 07, 2015 | 63.17 | 64.22 | 62.23 | 62.73 | 1,191,534 | +1.05(+1.70%) |
Jan 06, 2015 | 60.21 | 64.68 | 59.23 | 61.68 | 1,960,700 | +2.07(+3.47%) |
Jan 05, 2015 | 58.56 | 61.77 | 57.45 | 59.62 | 1,393,597 | +0.51(+0.87%) |