Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 18.46 | 20.33 | 18.29 | 19.99 | 1,151,733 | +1.71(+9.35%) |
Feb 26, 2016 | 18.29 | 19.20 | 17.89 | 18.28 | 473,837 | +0.51(+2.87%) |
Feb 25, 2016 | 17.94 | 18.39 | 16.82 | 17.77 | 404,657 | -0.03(-0.17%) |
Feb 24, 2016 | 16.82 | 17.96 | 16.42 | 17.80 | 448,126 | +0.55(+3.19%) |
Feb 23, 2016 | 18.80 | 19.28 | 17.12 | 17.25 | 395,907 | -1.59(-8.44%) |
Feb 22, 2016 | 18.78 | 19.62 | 18.39 | 18.84 | 386,147 | +0.69(+3.80%) |
Feb 19, 2016 | 17.94 | 18.33 | 17.30 | 18.15 | 332,884 | +0.06(+0.33%) |
Feb 18, 2016 | 18.47 | 18.71 | 17.61 | 18.09 | 443,493 | -0.03(-0.17%) |
Feb 17, 2016 | 15.80 | 18.34 | 15.51 | 18.12 | 1,027,630 | +2.91(+19.13%) |
Feb 16, 2016 | 15.66 | 15.99 | 14.67 | 15.21 | 645,977 | -0.09(-0.59%) |
Feb 12, 2016 | 14.87 | 15.30 | 15.30 | 15.30 | 534,200 | +0.74(+5.08%) |
Feb 11, 2016 | 14.71 | 15.05 | 14.07 | 14.56 | 456,307 | -0.59(-3.89%) |
Feb 10, 2016 | 15.17 | 15.89 | 14.68 | 15.15 | 302,667 | -0.11(-0.72%) |
Feb 09, 2016 | 16.92 | 16.95 | 14.93 | 15.26 | 541,795 | -2.07(-11.94%) |
Feb 08, 2016 | 16.69 | 17.43 | 16.25 | 17.33 | 591,793 | +0.35(+2.06%) |
Feb 05, 2016 | 16.57 | 17.34 | 16.50 | 16.98 | 660,739 | -0.01(-0.06%) |
Feb 04, 2016 | 16.52 | 17.76 | 16.35 | 16.99 | 748,481 | +0.92(+5.72%) |
Feb 03, 2016 | 15.43 | 16.22 | 14.02 | 16.07 | 639,049 | +1.23(+8.29%) |
Feb 02, 2016 | 14.90 | 15.49 | 14.38 | 14.84 | 656,270 | -0.62(-4.01%) |
Feb 01, 2016 | 15.75 | 16.09 | 15.14 | 15.46 | 831,986 | -1.09(-6.59%) |
Jan 29, 2016 | 16.83 | 17.54 | 15.61 | 16.55 | 1,111,671 | -0.69(-4.00%) |
Jan 28, 2016 | 17.57 | 19.17 | 16.73 | 17.24 | 1,028,262 | +0.82(+4.99%) |
Jan 27, 2016 | 16.33 | 17.72 | 16.07 | 16.42 | 808,524 | -0.16(-0.97%) |
Jan 26, 2016 | 16.66 | 16.66 | 16.00 | 16.58 | 684,139 | +0.60(+3.75%) |
Jan 25, 2016 | 15.85 | 16.97 | 15.77 | 15.98 | 499,303 | -0.50(-3.03%) |
Jan 22, 2016 | 16.97 | 17.36 | 15.94 | 16.48 | 862,824 | +0.65(+4.11%) |
Jan 21, 2016 | 15.38 | 16.39 | 14.90 | 15.83 | 1,176,056 | +0.61(+4.01%) |
Jan 20, 2016 | 16.46 | 16.48 | 13.24 | 15.22 | 2,582,562 | -2.05(-11.87%) |
Jan 19, 2016 | 18.27 | 18.66 | 16.69 | 17.27 | 696,390 | -1.24(-6.70%) |
Jan 15, 2016 | 18.45 | 18.51 | 18.51 | 18.51 | 1,745,100 | -0.98(-5.03%) |
Jan 14, 2016 | 16.16 | 19.64 | 15.71 | 19.49 | 1,692,201 | +3.70(+23.43%) |
Jan 13, 2016 | 15.88 | 16.42 | 15.52 | 15.79 | 649,761 | -0.09(-0.57%) |
Jan 12, 2016 | 16.03 | 16.12 | 15.19 | 15.88 | 1,326,898 | +0.13(+0.83%) |
Jan 11, 2016 | 16.21 | 16.21 | 15.34 | 15.75 | 495,810 | -0.32(-1.99%) |
Jan 08, 2016 | 16.32 | 16.32 | 15.50 | 16.07 | 645,687 | +0.05(+0.31%) |
Jan 07, 2016 | 15.24 | 16.29 | 15.11 | 16.02 | 635,364 | +0.15(+0.95%) |
Jan 06, 2016 | 16.62 | 16.65 | 15.65 | 15.87 | 423,230 | -1.55(-8.90%) |
Jan 05, 2016 | 18.12 | 18.25 | 16.86 | 17.42 | 439,868 | -0.42(-2.35%) |
Jan 04, 2016 | 17.19 | 17.98 | 16.46 | 17.84 | 589,975 | +0.64(+3.72%) |
Dec 31, 2015 | 17.22 | 17.20 | 17.20 | 17.20 | 668,200 | -0.11(-0.64%) |
Dec 30, 2015 | 17.09 | 18.04 | 17.09 | 17.31 | 372,900 | -0.33(-1.87%) |
Dec 29, 2015 | 18.09 | 18.22 | 16.92 | 17.64 | 397,464 | +0.17(+0.97%) |
Dec 28, 2015 | 18.01 | 18.18 | 17.40 | 17.47 | 577,207 | -0.94(-5.11%) |
Dec 24, 2015 | 18.81 | 18.41 | 18.41 | 18.41 | 331,000 | -0.42(-2.23%) |
Dec 23, 2015 | 17.43 | 18.95 | 17.21 | 18.83 | 826,994 | +1.80(+10.57%) |
Dec 22, 2015 | 16.08 | 17.31 | 15.96 | 17.03 | 533,339 | +0.96(+5.97%) |
Dec 21, 2015 | 15.54 | 16.16 | 14.77 | 16.07 | 706,728 | +0.58(+3.74%) |
Dec 18, 2015 | 15.40 | 15.87 | 15.38 | 15.49 | 1,021,014 | +0.09(+0.58%) |
Dec 17, 2015 | 16.13 | 16.46 | 15.34 | 15.40 | 710,172 | -0.90(-5.52%) |
Dec 16, 2015 | 16.73 | 17.14 | 16.15 | 16.30 | 375,012 | -0.43(-2.57%) |
Dec 15, 2015 | 16.30 | 17.11 | 15.98 | 16.73 | 581,514 | +0.63(+3.91%) |
Dec 14, 2015 | 16.06 | 16.66 | 15.72 | 16.10 | 657,343 | -0.22(-1.35%) |
Dec 11, 2015 | 16.85 | 17.27 | 16.21 | 16.32 | 414,955 | -0.84(-4.90%) |
Dec 10, 2015 | 16.80 | 17.56 | 16.76 | 17.16 | 452,011 | +0.19(+1.12%) |
Dec 09, 2015 | 16.39 | 17.11 | 16.18 | 16.97 | 521,154 | +0.85(+5.27%) |
Dec 08, 2015 | 15.96 | 17.00 | 15.90 | 16.12 | 429,692 | -0.25(-1.53%) |
Dec 07, 2015 | 16.53 | 16.70 | 15.32 | 16.37 | 426,631 | -0.56(-3.31%) |
Dec 04, 2015 | 17.61 | 17.85 | 16.81 | 16.93 | 654,092 | -1.30(-7.13%) |
Dec 03, 2015 | 18.39 | 19.24 | 17.68 | 18.23 | 497,367 | -0.02(-0.11%) |
Dec 02, 2015 | 18.40 | 19.00 | 17.53 | 18.25 | 386,208 | -0.44(-2.35%) |
Dec 01, 2015 | 18.72 | 18.97 | 18.32 | 18.69 | 357,260 | +0.05(+0.27%) |
Nov 30, 2015 | 17.75 | 19.14 | 17.75 | 18.64 | 686,937 | +1.27(+7.31%) |
Nov 27, 2015 | 18.65 | 18.68 | 17.26 | 17.37 | 249,012 | -1.46(-7.75%) |
Nov 25, 2015 | 18.12 | 18.83 | 18.83 | 18.83 | 416,700 | +0.33(+1.78%) |
Nov 24, 2015 | 16.89 | 18.96 | 16.89 | 18.50 | 562,500 | +1.78(+10.65%) |
Nov 23, 2015 | 16.03 | 16.92 | 15.80 | 16.72 | 428,437 | +0.54(+3.34%) |
Nov 20, 2015 | 16.74 | 16.92 | 16.07 | 16.18 | 328,510 | -0.54(-3.23%) |
Nov 19, 2015 | 17.43 | 17.57 | 16.61 | 16.72 | 336,465 | -0.89(-5.05%) |
Nov 18, 2015 | 17.18 | 17.62 | 16.40 | 17.61 | 390,105 | +0.67(+3.96%) |
Nov 17, 2015 | 18.20 | 18.26 | 16.83 | 16.94 | 442,064 | -1.31(-7.18%) |
Nov 16, 2015 | 17.82 | 18.84 | 17.58 | 18.25 | 513,985 | +0.45(+2.53%) |
Nov 13, 2015 | 17.22 | 18.10 | 16.88 | 17.80 | 273,485 | +0.40(+2.30%) |
Nov 12, 2015 | 17.59 | 18.47 | 17.32 | 17.40 | 554,932 | -0.69(-3.81%) |
Nov 11, 2015 | 19.36 | 19.36 | 17.26 | 18.09 | 339,476 | -1.30(-6.70%) |
Nov 10, 2015 | 19.31 | 19.95 | 19.07 | 19.39 | 324,323 | -0.10(-0.51%) |
Nov 09, 2015 | 19.69 | 20.23 | 18.93 | 19.49 | 355,216 | -0.23(-1.17%) |
Nov 06, 2015 | 19.08 | 20.27 | 18.84 | 19.72 | 336,317 | +0.41(+2.12%) |
Nov 05, 2015 | 19.86 | 20.28 | 19.13 | 19.31 | 303,696 | -0.70(-3.50%) |
Nov 04, 2015 | 19.70 | 20.26 | 19.24 | 20.01 | 437,143 | +0.26(+1.32%) |
Nov 03, 2015 | 18.14 | 20.06 | 18.00 | 19.75 | 612,634 | +1.71(+9.48%) |
Nov 02, 2015 | 17.28 | 18.38 | 16.94 | 18.04 | 489,383 | +0.52(+2.97%) |
Oct 30, 2015 | 17.56 | 17.96 | 15.97 | 17.52 | 1,083,668 | -0.47(-2.61%) |
Oct 29, 2015 | 19.16 | 20.50 | 17.11 | 17.99 | 1,188,447 | -0.81(-4.31%) |
Oct 28, 2015 | 15.98 | 19.34 | 15.65 | 18.80 | 1,390,019 | +3.00(+19.02%) |
Oct 27, 2015 | 16.02 | 16.68 | 15.43 | 15.80 | 990,483 | -0.53(-3.23%) |
Oct 26, 2015 | 18.32 | 18.75 | 16.00 | 16.32 | 1,658,442 | -2.18(-11.77%) |
Oct 23, 2015 | 19.56 | 19.68 | 17.49 | 18.50 | 1,381,293 | -1.57(-7.83%) |
Oct 22, 2015 | 20.46 | 21.09 | 19.66 | 20.07 | 729,469 | +0.04(+0.20%) |
Oct 21, 2015 | 20.35 | 20.55 | 19.89 | 20.03 | 685,820 | -0.67(-3.22%) |
Oct 20, 2015 | 19.46 | 20.87 | 19.45 | 20.70 | 702,202 | +1.18(+6.07%) |
Oct 19, 2015 | 20.56 | 20.86 | 19.34 | 19.52 | 776,544 | -1.43(-6.84%) |
Oct 16, 2015 | 21.65 | 21.65 | 20.59 | 20.95 | 625,889 | -0.67(-3.08%) |
Oct 15, 2015 | 21.87 | 22.43 | 21.13 | 21.61 | 732,586 | -0.62(-2.77%) |
Oct 14, 2015 | 22.00 | 22.60 | 21.34 | 22.23 | 371,364 | +0.17(+0.77%) |
Oct 13, 2015 | 22.39 | 23.46 | 21.98 | 22.06 | 334,153 | -0.80(-3.48%) |
Oct 12, 2015 | 24.51 | 24.71 | 22.15 | 22.86 | 493,928 | -1.52(-6.24%) |
Oct 09, 2015 | 24.63 | 25.28 | 23.81 | 24.38 | 573,894 | -0.23(-0.93%) |
Oct 08, 2015 | 23.33 | 25.14 | 22.58 | 24.61 | 858,655 | +1.24(+5.32%) |
Oct 07, 2015 | 23.64 | 25.48 | 22.41 | 23.37 | 555,662 | +0.07(+0.30%) |
Oct 06, 2015 | 21.17 | 23.57 | 20.65 | 23.30 | 733,357 | +2.38(+11.36%) |
Oct 05, 2015 | 20.00 | 21.39 | 19.90 | 20.92 | 603,593 | +1.17(+5.94%) |
Oct 02, 2015 | 18.15 | 19.75 | 17.68 | 19.75 | 645,737 | +1.40(+7.65%) |
Oct 01, 2015 | 19.24 | 20.11 | 18.07 | 18.34 | 599,500 | -0.55(-2.90%) |
Sep 30, 2015 | 20.07 | 20.42 | 18.26 | 18.89 | 635,070 | -1.05(-5.29%) |
Sep 29, 2015 | 20.22 | 20.57 | 19.61 | 19.94 | 365,844 | -0.06(-0.30%) |
Sep 28, 2015 | 20.44 | 20.44 | 19.89 | 20.00 | 450,335 | -0.76(-3.64%) |
Sep 25, 2015 | 21.85 | 21.85 | 19.65 | 20.76 | 635,586 | -0.94(-4.31%) |
Sep 24, 2015 | 21.42 | 22.07 | 21.16 | 21.69 | 295,647 | +0.16(+0.74%) |
Sep 23, 2015 | 22.23 | 22.41 | 21.50 | 21.54 | 321,401 | -0.61(-2.74%) |
Sep 22, 2015 | 21.85 | 23.00 | 21.74 | 22.14 | 392,430 | +0.09(+0.41%) |
Sep 21, 2015 | 22.07 | 23.18 | 21.19 | 22.05 | 525,984 | -0.32(-1.42%) |
Sep 18, 2015 | 23.30 | 23.82 | 21.78 | 22.37 | 810,709 | -1.42(-5.98%) |
Sep 17, 2015 | 23.86 | 24.56 | 23.06 | 23.79 | 472,521 | -0.21(-0.87%) |
Sep 16, 2015 | 21.96 | 24.34 | 21.95 | 24.00 | 549,325 | +2.26(+10.38%) |
Sep 15, 2015 | 21.10 | 22.02 | 20.96 | 21.74 | 486,818 | +0.71(+3.36%) |
Sep 14, 2015 | 21.00 | 21.22 | 20.64 | 21.04 | 270,087 | +0.03(+0.14%) |
Sep 11, 2015 | 22.62 | 22.84 | 20.24 | 21.01 | 1,014,996 | -2.08(-9.00%) |
Sep 10, 2015 | 23.29 | 23.93 | 23.01 | 23.09 | 913,784 | -0.29(-1.23%) |
Sep 09, 2015 | 25.10 | 25.88 | 23.28 | 23.38 | 800,671 | -1.51(-6.07%) |
Sep 08, 2015 | 25.13 | 25.72 | 24.61 | 24.89 | 250,307 | -0.34(-1.34%) |
Sep 04, 2015 | 24.85 | 25.23 | 25.23 | 25.23 | 237,959 | -0.20(-0.78%) |
Sep 03, 2015 | 25.03 | 26.04 | 24.73 | 25.42 | 321,139 | +0.48(+1.91%) |
Sep 02, 2015 | 25.86 | 25.86 | 24.47 | 24.95 | 313,499 | -0.55(-2.15%) |
Sep 01, 2015 | 26.08 | 26.95 | 25.17 | 25.49 | 415,541 | -1.78(-6.53%) |
Aug 31, 2015 | 26.07 | 27.48 | 25.01 | 27.27 | 611,905 | +0.83(+3.12%) |
Aug 28, 2015 | 24.26 | 27.25 | 24.26 | 26.45 | 738,214 | +1.78(+7.22%) |
Aug 27, 2015 | 24.15 | 25.58 | 23.91 | 24.67 | 482,322 | +1.01(+4.29%) |
Aug 26, 2015 | 24.02 | 24.28 | 23.28 | 23.65 | 784,416 | +0.24(+1.02%) |
Aug 25, 2015 | 24.44 | 24.68 | 23.38 | 23.42 | 767,947 | +0.01(+0.04%) |
Aug 24, 2015 | 22.98 | 24.50 | 22.08 | 23.41 | 1,147,115 | -0.87(-3.57%) |
Aug 21, 2015 | 24.72 | 25.82 | 24.18 | 24.27 | 890,482 | -0.57(-2.28%) |
Aug 20, 2015 | 26.10 | 26.26 | 24.65 | 24.84 | 808,146 | -1.36(-5.20%) |
Aug 19, 2015 | 28.30 | 28.64 | 26.08 | 26.20 | 767,112 | -2.21(-7.77%) |
Aug 18, 2015 | 29.20 | 29.41 | 27.79 | 28.41 | 762,016 | -0.76(-2.59%) |
Aug 17, 2015 | 30.00 | 30.00 | 28.47 | 29.16 | 699,844 | -0.82(-2.72%) |
Aug 14, 2015 | 31.45 | 32.08 | 29.92 | 29.98 | 330,431 | -1.31(-4.20%) |
Aug 13, 2015 | 34.06 | 34.06 | 31.13 | 31.29 | 545,206 | -3.27(-9.47%) |
Aug 12, 2015 | 32.85 | 34.74 | 32.02 | 34.57 | 783,622 | +1.78(+5.43%) |
Aug 11, 2015 | 32.67 | 32.94 | 31.39 | 32.79 | 518,946 | -0.29(-0.87%) |
Aug 10, 2015 | 30.53 | 33.11 | 30.37 | 33.07 | 654,932 | +2.55(+8.34%) |
Aug 07, 2015 | 31.05 | 32.21 | 30.29 | 30.53 | 637,589 | -1.02(-3.25%) |
Aug 06, 2015 | 30.56 | 31.87 | 30.35 | 31.55 | 798,296 | +0.99(+3.26%) |
Aug 05, 2015 | 31.12 | 32.33 | 30.38 | 30.56 | 546,201 | -0.09(-0.29%) |
Aug 04, 2015 | 31.16 | 31.85 | 30.54 | 30.65 | 813,505 | -0.22(-0.71%) |
Aug 03, 2015 | 32.11 | 32.89 | 30.78 | 30.87 | 1,000,286 | -1.81(-5.54%) |
Jul 31, 2015 | 36.46 | 36.51 | 32.64 | 32.68 | 1,306,100 | -4.15(-11.26%) |
Jul 30, 2015 | 34.81 | 38.36 | 32.13 | 36.82 | 2,028,022 | +2.30(+6.65%) |
Jul 29, 2015 | 33.13 | 36.17 | 32.76 | 34.53 | 1,697,624 | +1.15(+3.45%) |
Jul 28, 2015 | 31.98 | 33.68 | 31.59 | 33.38 | 703,383 | +1.62(+5.09%) |
Jul 27, 2015 | 32.64 | 33.41 | 30.85 | 31.76 | 1,013,465 | -1.35(-4.07%) |
Jul 24, 2015 | 34.58 | 35.41 | 32.89 | 33.11 | 769,936 | -1.62(-4.66%) |
Jul 23, 2015 | 33.82 | 34.98 | 33.08 | 34.72 | 595,383 | +1.33(+3.98%) |
Jul 22, 2015 | 33.23 | 33.49 | 32.33 | 33.40 | 762,998 | -0.14(-0.41%) |
Jul 21, 2015 | 34.42 | 34.63 | 33.43 | 33.53 | 917,539 | -0.93(-2.70%) |
Jul 20, 2015 | 35.10 | 35.28 | 33.90 | 34.47 | 699,441 | -0.72(-2.06%) |
Jul 17, 2015 | 35.59 | 35.61 | 34.56 | 35.19 | 714,491 | -0.51(-1.42%) |
Jul 16, 2015 | 35.96 | 36.50 | 35.34 | 35.70 | 412,053 | -0.02(-0.06%) |
Jul 15, 2015 | 37.11 | 37.18 | 35.43 | 35.72 | 480,429 | -1.64(-4.38%) |
Jul 14, 2015 | 36.07 | 38.26 | 35.84 | 37.35 | 527,403 | +1.26(+3.49%) |
Jul 13, 2015 | 35.46 | 36.61 | 34.96 | 36.09 | 572,607 | +0.64(+1.82%) |
Jul 10, 2015 | 36.14 | 36.60 | 34.72 | 35.45 | 426,042 | -0.45(-1.24%) |
Jul 09, 2015 | 36.24 | 36.66 | 35.60 | 35.90 | 355,560 | +0.20(+0.56%) |
Jul 08, 2015 | 38.06 | 38.67 | 35.51 | 35.70 | 536,104 | -2.86(-7.41%) |
Jul 07, 2015 | 37.40 | 38.66 | 35.69 | 38.55 | 567,475 | +1.09(+2.91%) |
Jul 06, 2015 | 37.85 | 38.19 | 37.10 | 37.46 | 496,871 | -1.01(-2.63%) |
Jul 02, 2015 | 39.06 | 38.47 | 38.47 | 38.47 | 270,605 | -0.26(-0.67%) |
Jul 01, 2015 | 41.24 | 41.53 | 38.36 | 38.73 | 715,911 | -2.56(-6.20%) |
Jun 30, 2015 | 42.38 | 42.70 | 40.92 | 41.29 | 478,133 | -0.68(-1.63%) |
Jun 29, 2015 | 42.13 | 42.91 | 41.68 | 41.98 | 256,394 | -0.80(-1.88%) |
Jun 26, 2015 | 43.83 | 43.83 | 42.26 | 42.78 | 838,188 | -1.04(-2.38%) |
Jun 25, 2015 | 44.66 | 45.24 | 43.70 | 43.82 | 317,367 | -0.45(-1.01%) |
Jun 24, 2015 | 45.12 | 45.79 | 44.09 | 44.27 | 284,595 | -1.01(-2.23%) |
Jun 23, 2015 | 43.84 | 46.17 | 42.98 | 45.28 | 544,023 | +1.45(+3.30%) |
Jun 22, 2015 | 43.04 | 44.77 | 42.25 | 43.83 | 608,720 | +1.04(+2.43%) |
Jun 19, 2015 | 44.08 | 44.12 | 42.61 | 42.79 | 674,292 | -1.15(-2.62%) |
Jun 18, 2015 | 44.66 | 44.66 | 42.87 | 43.94 | 446,193 | -0.70(-1.58%) |
Jun 17, 2015 | 45.72 | 46.12 | 43.90 | 44.64 | 380,896 | -0.09(-0.20%) |
Jun 16, 2015 | 45.62 | 45.62 | 43.70 | 44.73 | 371,591 | -0.39(-0.86%) |
Jun 15, 2015 | 44.52 | 45.31 | 43.62 | 45.12 | 453,406 | -0.03(-0.07%) |
Jun 12, 2015 | 44.65 | 45.75 | 43.84 | 45.15 | 400,322 | +0.22(+0.49%) |
Jun 11, 2015 | 45.52 | 46.08 | 44.62 | 44.93 | 451,853 | -0.69(-1.52%) |
Jun 10, 2015 | 46.14 | 46.66 | 44.70 | 45.63 | 513,719 | +0.23(+0.50%) |
Jun 09, 2015 | 45.04 | 45.94 | 44.64 | 45.40 | 375,665 | +0.85(+1.91%) |
Jun 08, 2015 | 44.31 | 45.25 | 43.42 | 44.54 | 453,013 | -0.02(-0.04%) |
Jun 05, 2015 | 44.26 | 45.63 | 43.85 | 44.56 | 362,400 | +0.07(+0.16%) |
Jun 04, 2015 | 43.58 | 45.14 | 42.75 | 44.49 | 695,800 | +0.74(+1.70%) |
Jun 03, 2015 | 43.38 | 44.21 | 42.78 | 43.75 | 540,696 | +0.42(+0.96%) |
Jun 02, 2015 | 42.69 | 43.83 | 42.41 | 43.33 | 509,435 | +1.01(+2.39%) |
Jun 01, 2015 | 42.33 | 43.22 | 41.51 | 42.32 | 651,915 | +0.02(+0.05%) |
May 29, 2015 | 41.77 | 43.03 | 41.46 | 42.30 | 615,780 | +0.46(+1.09%) |
May 28, 2015 | 38.59 | 42.14 | 38.29 | 41.85 | 941,671 | +2.94(+7.55%) |
May 27, 2015 | 38.11 | 38.98 | 37.51 | 38.91 | 411,854 | +0.58(+1.50%) |
May 26, 2015 | 39.02 | 39.36 | 38.11 | 38.34 | 305,143 | -1.02(-2.60%) |
May 22, 2015 | 39.92 | 39.36 | 39.36 | 39.36 | 254,372 | -1.05(-2.60%) |
May 21, 2015 | 39.78 | 40.93 | 39.38 | 40.41 | 475,194 | +1.07(+2.72%) |
May 20, 2015 | 39.60 | 40.12 | 38.13 | 39.34 | 376,824 | +0.10(+0.25%) |
May 19, 2015 | 41.27 | 41.84 | 38.32 | 39.24 | 1,022,191 | -2.62(-6.26%) |
May 18, 2015 | 43.13 | 43.30 | 41.37 | 41.86 | 945,507 | -1.54(-3.54%) |
May 15, 2015 | 43.26 | 44.43 | 42.38 | 43.39 | 765,377 | -0.23(-0.52%) |
May 14, 2015 | 43.52 | 44.14 | 41.42 | 43.62 | 1,005,363 | +0.32(+0.73%) |
May 13, 2015 | 43.70 | 43.99 | 42.14 | 43.30 | 1,042,445 | +0.12(+0.28%) |
May 12, 2015 | 43.06 | 43.23 | 41.24 | 43.19 | 550,341 | +0.45(+1.04%) |
May 11, 2015 | 43.25 | 43.81 | 41.50 | 42.74 | 557,330 | -0.67(-1.55%) |
May 08, 2015 | 43.15 | 43.61 | 41.16 | 43.41 | 468,794 | +0.75(+1.77%) |
May 07, 2015 | 43.53 | 44.03 | 40.49 | 42.66 | 546,975 | -1.37(-3.11%) |
May 06, 2015 | 43.47 | 44.24 | 42.65 | 44.03 | 916,271 | +1.04(+2.42%) |
May 05, 2015 | 41.71 | 44.01 | 41.71 | 42.99 | 1,003,026 | +1.82(+4.41%) |
May 04, 2015 | 43.53 | 43.84 | 40.64 | 41.17 | 600,671 | -2.46(-5.64%) |
May 01, 2015 | 43.64 | 44.48 | 39.62 | 43.63 | 1,410,488 | -0.24(-0.54%) |
Apr 30, 2015 | 34.40 | 44.48 | 34.40 | 43.87 | 2,404,176 | +6.65(+17.85%) |
Apr 29, 2015 | 33.52 | 37.82 | 33.31 | 37.22 | 1,104,903 | +3.26(+9.61%) |
Apr 28, 2015 | 33.39 | 34.05 | 32.79 | 33.96 | 359,188 | +0.37(+1.09%) |
Apr 27, 2015 | 31.34 | 35.11 | 30.91 | 33.60 | 1,123,903 | +2.34(+7.50%) |
Apr 24, 2015 | 32.19 | 32.82 | 30.56 | 31.25 | 608,484 | -1.25(-3.83%) |
Apr 23, 2015 | 33.44 | 33.68 | 32.39 | 32.50 | 483,869 | -0.81(-2.43%) |
Apr 22, 2015 | 33.32 | 34.02 | 32.55 | 33.31 | 553,503 | -0.12(-0.36%) |
Apr 21, 2015 | 36.18 | 36.43 | 32.65 | 33.43 | 865,824 | -2.73(-7.55%) |
Apr 20, 2015 | 38.78 | 38.78 | 35.95 | 36.16 | 789,386 | -2.39(-6.21%) |
Apr 17, 2015 | 39.56 | 39.62 | 37.49 | 38.55 | 876,464 | -1.32(-3.30%) |
Apr 16, 2015 | 38.77 | 40.94 | 37.79 | 39.87 | 1,082,403 | +0.84(+2.15%) |
Apr 15, 2015 | 34.45 | 39.98 | 34.11 | 39.02 | 1,661,432 | +4.78(+13.95%) |
Apr 14, 2015 | 32.09 | 34.35 | 31.99 | 34.25 | 728,528 | +2.32(+7.28%) |
Apr 13, 2015 | 31.68 | 32.36 | 31.16 | 31.92 | 405,462 | +0.34(+1.06%) |
Apr 10, 2015 | 30.85 | 31.75 | 30.55 | 31.59 | 523,161 | +0.74(+2.40%) |
Apr 09, 2015 | 29.91 | 31.09 | 29.91 | 30.85 | 436,539 | +1.14(+3.83%) |
Apr 08, 2015 | 30.36 | 30.71 | 29.17 | 29.71 | 1,168,067 | -0.41(-1.35%) |
Apr 07, 2015 | 30.87 | 31.39 | 29.95 | 30.11 | 766,687 | -1.16(-3.70%) |
Apr 06, 2015 | 30.08 | 31.99 | 29.76 | 31.27 | 712,470 | +1.48(+4.98%) |
Apr 02, 2015 | 30.07 | 29.79 | 29.79 | 29.79 | 739,461 | -0.59(-1.95%) |
Apr 01, 2015 | 30.28 | 30.88 | 29.83 | 30.38 | 713,433 | +0.21(+0.69%) |
Mar 31, 2015 | 29.41 | 31.05 | 29.30 | 30.17 | 866,481 | +0.26(+0.86%) |
Mar 30, 2015 | 29.75 | 30.48 | 29.03 | 29.92 | 686,524 | +0.25(+0.83%) |
Mar 27, 2015 | 29.98 | 30.21 | 29.08 | 29.67 | 662,051 | -0.58(-1.93%) |
Mar 26, 2015 | 30.47 | 32.24 | 29.97 | 30.25 | 1,097,444 | -0.01(-0.03%) |
Mar 25, 2015 | 31.10 | 31.24 | 30.16 | 30.26 | 650,225 | -0.50(-1.64%) |
Mar 24, 2015 | 31.91 | 32.16 | 30.21 | 30.77 | 690,809 | -1.09(-3.42%) |
Mar 23, 2015 | 31.57 | 32.86 | 31.55 | 31.85 | 745,204 | +0.16(+0.50%) |
Mar 20, 2015 | 31.76 | 32.15 | 31.17 | 31.70 | 685,819 | +0.51(+1.65%) |
Mar 19, 2015 | 31.53 | 31.76 | 30.86 | 31.18 | 624,027 | -1.01(-3.13%) |
Mar 18, 2015 | 30.65 | 32.54 | 29.83 | 32.19 | 1,570,432 | +0.54(+1.72%) |
Mar 17, 2015 | 31.93 | 32.72 | 31.51 | 31.65 | 871,387 | -0.60(-1.87%) |
Mar 16, 2015 | 33.88 | 33.88 | 31.92 | 32.25 | 1,300,106 | -2.10(-6.10%) |
Mar 13, 2015 | 33.98 | 34.81 | 33.40 | 34.35 | 877,819 | -0.04(-0.11%) |
Mar 12, 2015 | 34.66 | 34.84 | 33.80 | 34.39 | 798,541 | -0.06(-0.17%) |
Mar 11, 2015 | 34.47 | 35.10 | 32.92 | 34.45 | 566,338 | +0.45(+1.34%) |
Mar 10, 2015 | 35.15 | 35.83 | 33.94 | 33.99 | 836,397 | -2.06(-5.71%) |
Mar 09, 2015 | 35.62 | 36.73 | 34.84 | 36.05 | 619,640 | +0.64(+1.82%) |
Mar 06, 2015 | 36.71 | 37.09 | 35.39 | 35.40 | 523,982 | -1.69(-4.56%) |
Mar 05, 2015 | 36.39 | 37.17 | 35.60 | 37.10 | 489,758 | +0.59(+1.63%) |
Mar 04, 2015 | 36.48 | 36.71 | 34.91 | 36.50 | 414,594 | +0.51(+1.43%) |
Mar 03, 2015 | 35.74 | 36.76 | 35.44 | 35.99 | 393,402 | +0.20(+0.55%) |