Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 36.83 | 37.59 | 35.68 | 36.31 | 961,729 | -0.52(-1.41%) |
Nov 27, 2015 | 37.18 | 37.62 | 36.23 | 36.83 | 402,235 | -0.05(-0.14%) |
Nov 25, 2015 | 34.75 | 36.88 | 36.88 | 36.88 | 1,475,000 | +2.15(+6.19%) |
Nov 24, 2015 | 34.59 | 35.04 | 34.30 | 34.73 | 967,499 | -0.20(-0.57%) |
Nov 23, 2015 | 35.00 | 35.47 | 33.91 | 34.93 | 1,706,814 | +0.08(+0.23%) |
Nov 20, 2015 | 36.85 | 37.11 | 34.74 | 34.85 | 1,730,863 | -1.80(-4.91%) |
Nov 19, 2015 | 35.48 | 39.30 | 35.41 | 36.65 | 3,216,243 | +1.36(+3.85%) |
Nov 18, 2015 | 35.49 | 36.09 | 34.50 | 35.29 | 1,453,012 | +0.06(+0.17%) |
Nov 17, 2015 | 35.29 | 36.45 | 34.55 | 35.23 | 1,023,323 | +0.29(+0.83%) |
Nov 16, 2015 | 35.00 | 36.28 | 33.76 | 34.94 | 1,369,948 | -0.40(-1.13%) |
Nov 13, 2015 | 38.90 | 38.90 | 35.11 | 35.34 | 2,475,729 | -3.38(-8.73%) |
Nov 12, 2015 | 41.82 | 41.82 | 38.50 | 38.72 | 1,997,013 | -3.04(-7.28%) |
Nov 11, 2015 | 43.68 | 43.75 | 41.29 | 41.76 | 1,820,617 | -1.04(-2.43%) |
Nov 10, 2015 | 39.00 | 43.55 | 38.85 | 42.80 | 3,554,756 | +3.02(+7.59%) |
Nov 09, 2015 | 38.81 | 40.76 | 38.81 | 39.78 | 1,581,894 | +0.78(+2.00%) |
Nov 06, 2015 | 38.78 | 39.75 | 37.28 | 39.00 | 1,599,238 | +0.06(+0.15%) |
Nov 05, 2015 | 40.40 | 42.99 | 37.78 | 38.94 | 1,848,164 | -1.42(-3.52%) |
Nov 04, 2015 | 39.55 | 41.77 | 38.81 | 40.36 | 2,512,075 | +0.94(+2.38%) |
Nov 03, 2015 | 35.00 | 40.24 | 34.80 | 39.42 | 4,355,050 | +3.90(+10.98%) |
Nov 02, 2015 | 34.18 | 35.63 | 33.20 | 35.52 | 2,557,888 | +1.92(+5.71%) |
Oct 30, 2015 | 34.17 | 34.59 | 32.77 | 33.60 | 1,306,121 | -0.13(-0.39%) |
Oct 29, 2015 | 35.39 | 36.37 | 33.52 | 33.73 | 1,728,923 | -2.08(-5.81%) |
Oct 28, 2015 | 33.85 | 36.00 | 32.83 | 35.81 | 2,356,273 | +1.84(+5.42%) |
Oct 27, 2015 | 32.30 | 34.00 | 31.56 | 33.97 | 2,027,511 | +1.21(+3.69%) |
Oct 26, 2015 | 32.88 | 33.82 | 31.78 | 32.76 | 1,302,310 | -0.17(-0.52%) |
Oct 23, 2015 | 31.96 | 33.19 | 31.18 | 32.93 | 1,592,223 | +1.95(+6.29%) |
Oct 22, 2015 | 31.82 | 32.29 | 30.12 | 30.98 | 1,739,924 | -0.86(-2.70%) |
Oct 21, 2015 | 32.36 | 32.75 | 30.00 | 31.84 | 1,971,263 | -0.16(-0.50%) |
Oct 20, 2015 | 33.70 | 34.00 | 31.41 | 32.00 | 1,583,274 | -1.74(-5.16%) |
Oct 19, 2015 | 32.86 | 34.29 | 32.02 | 33.74 | 1,835,851 | +0.67(+2.03%) |
Oct 16, 2015 | 33.63 | 35.86 | 32.73 | 33.07 | 2,310,374 | -0.41(-1.22%) |
Oct 15, 2015 | 32.66 | 33.90 | 31.91 | 33.48 | 2,537,982 | +0.48(+1.45%) |
Oct 14, 2015 | 34.29 | 35.54 | 31.88 | 33.00 | 3,893,690 | +0.95(+2.96%) |
Oct 13, 2015 | 35.36 | 37.20 | 31.39 | 32.05 | 2,903,021 | -4.20(-11.59%) |
Oct 12, 2015 | 36.35 | 38.24 | 36.07 | 36.25 | 1,762,201 | +0.24(+0.67%) |
Oct 09, 2015 | 34.83 | 36.75 | 33.87 | 36.01 | 1,858,011 | +1.24(+3.57%) |
Oct 08, 2015 | 33.42 | 34.98 | 32.37 | 34.77 | 1,839,466 | +1.06(+3.14%) |
Oct 07, 2015 | 31.29 | 34.84 | 30.46 | 33.71 | 2,749,817 | +2.64(+8.50%) |
Oct 06, 2015 | 32.17 | 32.35 | 29.02 | 31.07 | 2,516,512 | -1.32(-4.08%) |
Oct 05, 2015 | 32.05 | 33.16 | 30.30 | 32.39 | 3,877,705 | +0.95(+3.02%) |
Oct 02, 2015 | 28.84 | 31.80 | 27.52 | 31.44 | 3,974,112 | +1.34(+4.45%) |
Oct 01, 2015 | 31.45 | 32.06 | 28.61 | 30.10 | 4,124,787 | -1.70(-5.35%) |
Sep 30, 2015 | 30.29 | 32.44 | 28.39 | 31.80 | 4,263,745 | +2.41(+8.20%) |
Sep 29, 2015 | 32.16 | 33.20 | 29.00 | 29.39 | 3,876,820 | -2.39(-7.52%) |
Sep 28, 2015 | 39.00 | 39.01 | 30.53 | 31.78 | 5,576,114 | -7.56(-19.22%) |
Sep 25, 2015 | 44.96 | 45.90 | 37.72 | 39.34 | 2,809,921 | -4.65(-10.57%) |
Sep 24, 2015 | 44.89 | 45.00 | 42.36 | 43.99 | 1,539,397 | -1.39(-3.06%) |
Sep 23, 2015 | 46.16 | 47.38 | 44.32 | 45.38 | 1,306,660 | -0.60(-1.30%) |
Sep 22, 2015 | 46.64 | 48.26 | 43.82 | 45.98 | 1,699,188 | -1.40(-2.95%) |
Sep 21, 2015 | 51.62 | 53.39 | 45.80 | 47.38 | 2,909,436 | -2.53(-5.07%) |
Sep 18, 2015 | 47.65 | 50.46 | 47.36 | 49.91 | 2,261,498 | +1.34(+2.76%) |
Sep 17, 2015 | 46.04 | 49.19 | 45.74 | 48.57 | 1,371,934 | +2.26(+4.88%) |
Sep 16, 2015 | 45.65 | 46.97 | 45.18 | 46.31 | 982,370 | +0.33(+0.72%) |
Sep 15, 2015 | 46.14 | 46.38 | 44.97 | 45.98 | 776,118 | +0.08(+0.17%) |
Sep 14, 2015 | 45.00 | 46.45 | 44.55 | 45.90 | 944,570 | +1.02(+2.27%) |
Sep 11, 2015 | 42.41 | 45.00 | 42.19 | 44.88 | 915,851 | +2.34(+5.50%) |
Sep 10, 2015 | 42.00 | 43.10 | 41.61 | 42.54 | 932,412 | +0.28(+0.66%) |
Sep 09, 2015 | 44.18 | 45.00 | 42.05 | 42.26 | 870,856 | -1.73(-3.93%) |
Sep 08, 2015 | 42.37 | 44.05 | 41.78 | 43.99 | 1,238,654 | +2.65(+6.41%) |
Sep 04, 2015 | 40.26 | 41.34 | 41.34 | 41.34 | 1,389,100 | +0.13(+0.32%) |
Sep 03, 2015 | 43.40 | 44.25 | 40.55 | 41.21 | 1,371,738 | -1.79(-4.16%) |
Sep 02, 2015 | 42.86 | 43.06 | 41.30 | 43.00 | 1,369,029 | +1.23(+2.94%) |
Sep 01, 2015 | 43.48 | 44.75 | 41.55 | 41.77 | 1,420,618 | -2.73(-6.13%) |
Aug 31, 2015 | 46.03 | 47.53 | 44.02 | 44.50 | 827,364 | -2.25(-4.81%) |
Aug 28, 2015 | 44.18 | 47.62 | 43.85 | 46.75 | 1,351,779 | +1.93(+4.31%) |
Aug 27, 2015 | 45.01 | 45.50 | 43.51 | 44.82 | 1,067,981 | +0.53(+1.20%) |
Aug 26, 2015 | 43.85 | 44.45 | 41.30 | 44.29 | 1,313,648 | +1.73(+4.06%) |
Aug 25, 2015 | 45.27 | 46.19 | 42.24 | 42.56 | 1,749,000 | -0.03(-0.07%) |
Aug 24, 2015 | 41.48 | 44.65 | 39.50 | 42.59 | 2,364,335 | -2.87(-6.31%) |
Aug 21, 2015 | 41.69 | 46.62 | 41.00 | 45.46 | 4,347,670 | +2.96(+6.96%) |
Aug 20, 2015 | 47.22 | 47.35 | 42.25 | 42.50 | 1,984,764 | -4.56(-9.69%) |
Aug 19, 2015 | 47.59 | 47.96 | 45.60 | 47.06 | 1,285,224 | -0.97(-2.02%) |
Aug 18, 2015 | 49.61 | 50.20 | 47.11 | 48.03 | 1,137,525 | -1.03(-2.10%) |
Aug 17, 2015 | 47.13 | 49.38 | 47.01 | 49.06 | 1,385,111 | +1.54(+3.24%) |
Aug 14, 2015 | 49.91 | 50.04 | 46.33 | 47.52 | 1,905,410 | -2.49(-4.98%) |
Aug 13, 2015 | 51.75 | 52.98 | 49.86 | 50.01 | 1,607,772 | -1.74(-3.36%) |
Aug 12, 2015 | 48.06 | 52.69 | 46.52 | 51.75 | 3,312,744 | +2.82(+5.76%) |
Aug 11, 2015 | 52.08 | 55.88 | 46.50 | 48.93 | 7,192,189 | -8.75(-15.17%) |
Aug 10, 2015 | 61.97 | 62.85 | 57.39 | 57.68 | 2,392,409 | -1.83(-3.08%) |
Aug 07, 2015 | 65.50 | 65.50 | 57.33 | 59.51 | 3,331,274 | -6.04(-9.21%) |
Aug 06, 2015 | 69.00 | 69.45 | 63.29 | 65.55 | 2,441,316 | -3.16(-4.60%) |
Aug 05, 2015 | 66.13 | 68.82 | 65.95 | 68.71 | 1,425,570 | +3.37(+5.16%) |
Aug 04, 2015 | 65.15 | 65.66 | 63.76 | 65.34 | 1,191,294 | +0.14(+0.21%) |
Aug 03, 2015 | 65.77 | 67.91 | 64.73 | 65.20 | 1,508,348 | -0.05(-0.08%) |
Jul 31, 2015 | 63.55 | 66.00 | 62.56 | 65.25 | 1,606,846 | +1.83(+2.89%) |
Jul 30, 2015 | 62.10 | 63.74 | 60.40 | 63.42 | 1,250,843 | +1.08(+1.73%) |
Jul 29, 2015 | 61.43 | 62.50 | 59.76 | 62.34 | 1,591,385 | +1.74(+2.87%) |
Jul 28, 2015 | 55.37 | 61.38 | 55.03 | 60.60 | 2,040,753 | +6.03(+11.05%) |
Jul 27, 2015 | 56.41 | 56.42 | 54.01 | 54.57 | 1,528,682 | -2.29(-4.03%) |
Jul 24, 2015 | 57.76 | 59.19 | 56.24 | 56.86 | 1,042,992 | -1.39(-2.39%) |
Jul 23, 2015 | 58.70 | 59.79 | 57.82 | 58.25 | 840,349 | -0.64(-1.09%) |
Jul 22, 2015 | 56.03 | 59.82 | 55.62 | 58.89 | 1,354,063 | +2.12(+3.73%) |
Jul 21, 2015 | 57.50 | 57.96 | 55.10 | 56.77 | 1,361,198 | -1.18(-2.04%) |
Jul 20, 2015 | 56.50 | 58.30 | 56.01 | 57.95 | 1,302,967 | +2.03(+3.63%) |
Jul 17, 2015 | 56.23 | 56.70 | 55.01 | 55.92 | 1,337,096 | +0.32(+0.58%) |
Jul 16, 2015 | 54.07 | 57.71 | 53.66 | 55.60 | 3,533,693 | +1.80(+3.35%) |
Jul 15, 2015 | 50.85 | 53.90 | 50.85 | 53.80 | 3,263,626 | +3.57(+7.11%) |
Jul 14, 2015 | 46.44 | 50.49 | 46.44 | 50.23 | 1,794,255 | +3.83(+8.25%) |
Jul 13, 2015 | 47.07 | 47.69 | 46.01 | 46.40 | 779,354 | -0.14(-0.30%) |
Jul 10, 2015 | 46.30 | 46.81 | 45.56 | 46.54 | 587,417 | +1.02(+2.24%) |
Jul 09, 2015 | 45.70 | 46.62 | 45.03 | 45.52 | 718,290 | +0.51(+1.13%) |
Jul 08, 2015 | 46.59 | 47.12 | 44.70 | 45.01 | 1,084,639 | -2.29(-4.84%) |
Jul 07, 2015 | 47.72 | 47.86 | 46.02 | 47.30 | 901,220 | -0.24(-0.50%) |
Jul 06, 2015 | 45.54 | 48.99 | 45.54 | 47.54 | 3,399,855 | +1.59(+3.46%) |
Jul 02, 2015 | 46.11 | 45.95 | 45.95 | 45.95 | 1,123,500 | +0.27(+0.59%) |
Jul 01, 2015 | 49.44 | 49.48 | 45.38 | 45.68 | 1,675,891 | -3.12(-6.39%) |
Jun 30, 2015 | 48.11 | 49.85 | 47.77 | 48.80 | 1,292,570 | +1.59(+3.37%) |
Jun 29, 2015 | 47.11 | 49.50 | 47.00 | 47.21 | 1,209,669 | -1.07(-2.22%) |
Jun 26, 2015 | 49.04 | 49.92 | 47.95 | 48.28 | 3,314,755 | -0.90(-1.83%) |
Jun 25, 2015 | 48.40 | 49.25 | 47.65 | 49.18 | 881,493 | +1.01(+2.10%) |
Jun 24, 2015 | 49.62 | 49.97 | 48.11 | 48.17 | 1,001,142 | -1.63(-3.27%) |
Jun 23, 2015 | 50.88 | 51.27 | 49.03 | 49.80 | 957,051 | -0.91(-1.79%) |
Jun 22, 2015 | 50.10 | 51.34 | 49.34 | 50.71 | 1,150,686 | +0.44(+0.88%) |
Jun 19, 2015 | 48.63 | 51.16 | 47.78 | 50.27 | 1,757,202 | +2.00(+4.14%) |
Jun 18, 2015 | 48.89 | 50.34 | 48.24 | 48.27 | 1,830,998 | -0.29(-0.60%) |
Jun 17, 2015 | 45.56 | 48.73 | 45.56 | 48.56 | 1,741,798 | +3.12(+6.87%) |
Jun 16, 2015 | 44.86 | 45.92 | 44.56 | 45.44 | 600,390 | +0.33(+0.73%) |
Jun 15, 2015 | 44.12 | 45.21 | 43.21 | 45.11 | 771,094 | +0.36(+0.80%) |
Jun 12, 2015 | 45.54 | 46.12 | 44.67 | 44.75 | 738,184 | -1.09(-2.38%) |
Jun 11, 2015 | 46.82 | 47.10 | 45.68 | 45.84 | 766,491 | -0.57(-1.23%) |
Jun 10, 2015 | 46.34 | 46.95 | 45.31 | 46.41 | 822,176 | -0.16(-0.34%) |
Jun 09, 2015 | 46.50 | 47.62 | 44.34 | 46.57 | 1,517,119 | -1.08(-2.27%) |
Jun 08, 2015 | 45.81 | 47.80 | 45.59 | 47.65 | 1,714,319 | +2.19(+4.82%) |
Jun 05, 2015 | 43.20 | 45.66 | 43.01 | 45.46 | 1,089,940 | +2.17(+5.01%) |
Jun 04, 2015 | 43.26 | 44.39 | 42.53 | 43.29 | 832,938 | -0.26(-0.60%) |
Jun 03, 2015 | 42.98 | 43.76 | 42.20 | 43.55 | 645,913 | +1.24(+2.93%) |
Jun 02, 2015 | 41.88 | 44.03 | 41.59 | 42.31 | 1,006,303 | +0.43(+1.03%) |
Jun 01, 2015 | 42.42 | 42.83 | 41.37 | 41.88 | 550,238 | -0.24(-0.57%) |
May 29, 2015 | 40.76 | 42.71 | 40.76 | 42.12 | 850,426 | +1.24(+3.03%) |
May 28, 2015 | 40.95 | 41.26 | 40.11 | 40.88 | 596,765 | -0.27(-0.66%) |
May 27, 2015 | 41.62 | 41.71 | 40.50 | 41.15 | 878,389 | -0.43(-1.03%) |
May 26, 2015 | 42.48 | 42.78 | 41.44 | 41.58 | 784,509 | -1.02(-2.39%) |
May 22, 2015 | 41.88 | 42.60 | 42.60 | 42.60 | 564,100 | +0.60(+1.43%) |
May 21, 2015 | 41.61 | 42.47 | 41.51 | 42.00 | 493,356 | +0.47(+1.13%) |
May 20, 2015 | 41.49 | 41.99 | 40.58 | 41.53 | 512,444 | +0.36(+0.87%) |
May 19, 2015 | 41.09 | 42.33 | 40.78 | 41.17 | 707,496 | +0.00(+0.00%) |
May 18, 2015 | 39.92 | 41.42 | 39.63 | 41.17 | 822,600 | +1.09(+2.72%) |
May 15, 2015 | 40.92 | 41.07 | 39.60 | 40.08 | 1,049,523 | -0.90(-2.20%) |
May 14, 2015 | 41.94 | 42.13 | 39.60 | 40.98 | 1,432,874 | -0.98(-2.34%) |
May 13, 2015 | 44.18 | 45.34 | 41.67 | 41.96 | 2,015,314 | -2.23(-5.05%) |
May 12, 2015 | 44.91 | 44.91 | 41.60 | 44.19 | 2,872,496 | +1.15(+2.67%) |
May 11, 2015 | 43.07 | 43.90 | 42.40 | 43.04 | 1,628,071 | +0.20(+0.47%) |
May 08, 2015 | 42.82 | 43.90 | 41.90 | 42.84 | 2,047,028 | +0.72(+1.71%) |
May 07, 2015 | 40.32 | 42.40 | 39.91 | 42.12 | 1,929,896 | +2.54(+6.42%) |
May 06, 2015 | 39.38 | 40.83 | 38.74 | 39.58 | 795,345 | +0.49(+1.25%) |
May 05, 2015 | 40.42 | 40.87 | 38.92 | 39.09 | 944,708 | -1.46(-3.60%) |
May 04, 2015 | 40.08 | 41.43 | 39.86 | 40.55 | 1,098,584 | +0.62(+1.55%) |
May 01, 2015 | 39.00 | 40.70 | 38.56 | 39.93 | 1,575,335 | +1.10(+2.83%) |
Apr 30, 2015 | 38.54 | 39.64 | 38.10 | 38.83 | 1,093,612 | +0.11(+0.28%) |
Apr 29, 2015 | 38.81 | 40.35 | 38.10 | 38.72 | 1,010,172 | -0.54(-1.38%) |
Apr 28, 2015 | 41.00 | 41.46 | 37.30 | 39.26 | 2,379,558 | -1.60(-3.92%) |
Apr 27, 2015 | 44.00 | 44.81 | 40.21 | 40.86 | 1,474,287 | -3.24(-7.35%) |
Apr 24, 2015 | 44.84 | 45.96 | 44.03 | 44.10 | 596,174 | -0.91(-2.02%) |
Apr 23, 2015 | 44.46 | 45.95 | 43.78 | 45.01 | 1,054,386 | +0.48(+1.08%) |
Apr 22, 2015 | 44.23 | 44.91 | 43.51 | 44.53 | 802,227 | +0.36(+0.82%) |
Apr 21, 2015 | 42.37 | 44.40 | 42.10 | 44.17 | 896,481 | +1.78(+4.20%) |
Apr 20, 2015 | 44.14 | 44.21 | 41.27 | 42.39 | 1,092,454 | -1.31(-3.00%) |
Apr 17, 2015 | 44.40 | 44.60 | 42.98 | 43.70 | 962,397 | -1.29(-2.87%) |
Apr 16, 2015 | 44.11 | 45.33 | 43.75 | 44.99 | 864,646 | +0.85(+1.93%) |
Apr 15, 2015 | 44.91 | 45.05 | 43.52 | 44.14 | 907,827 | -0.37(-0.83%) |
Apr 14, 2015 | 43.56 | 44.79 | 42.30 | 44.51 | 1,369,961 | +1.22(+2.82%) |
Apr 13, 2015 | 42.89 | 44.79 | 42.72 | 43.29 | 996,073 | +0.40(+0.93%) |
Apr 10, 2015 | 41.86 | 43.30 | 41.36 | 42.89 | 630,254 | +0.87(+2.07%) |
Apr 09, 2015 | 43.28 | 44.44 | 41.15 | 42.02 | 841,940 | -1.07(-2.48%) |
Apr 08, 2015 | 40.89 | 43.49 | 40.89 | 43.09 | 1,288,184 | +2.40(+5.90%) |
Apr 07, 2015 | 41.90 | 42.74 | 40.68 | 40.69 | 1,051,511 | -1.19(-2.84%) |
Apr 06, 2015 | 41.09 | 42.75 | 40.75 | 41.88 | 1,126,587 | +0.44(+1.06%) |
Apr 02, 2015 | 43.50 | 41.44 | 41.44 | 41.44 | 1,411,200 | -1.84(-4.25%) |
Apr 01, 2015 | 44.90 | 45.13 | 41.86 | 43.28 | 1,860,952 | -2.09(-4.61%) |
Mar 31, 2015 | 45.88 | 47.32 | 44.50 | 45.37 | 1,953,222 | -0.93(-2.01%) |
Mar 30, 2015 | 48.51 | 49.15 | 45.07 | 46.30 | 4,321,895 | +3.30(+7.67%) |
Mar 27, 2015 | 39.60 | 43.06 | 39.60 | 43.00 | 2,209,708 | +3.63(+9.22%) |
Mar 26, 2015 | 39.00 | 40.33 | 38.33 | 39.37 | 1,374,259 | -0.98(-2.43%) |
Mar 25, 2015 | 43.73 | 44.25 | 38.88 | 40.35 | 2,328,069 | -3.38(-7.73%) |
Mar 24, 2015 | 43.57 | 46.12 | 42.63 | 43.73 | 1,029,505 | +0.05(+0.11%) |
Mar 23, 2015 | 45.39 | 45.43 | 43.22 | 43.68 | 1,260,540 | -2.43(-5.27%) |
Mar 20, 2015 | 47.91 | 48.69 | 45.16 | 46.11 | 1,794,682 | -1.26(-2.66%) |
Mar 19, 2015 | 45.70 | 49.18 | 45.59 | 47.37 | 1,381,048 | +1.90(+4.18%) |
Mar 18, 2015 | 46.30 | 47.35 | 44.23 | 45.47 | 1,064,730 | -0.70(-1.52%) |
Mar 17, 2015 | 46.72 | 46.85 | 45.71 | 46.17 | 710,215 | -0.71(-1.51%) |
Mar 16, 2015 | 46.96 | 47.24 | 45.48 | 46.88 | 918,642 | +0.39(+0.84%) |
Mar 13, 2015 | 47.07 | 47.78 | 45.80 | 46.49 | 684,307 | -0.99(-2.09%) |
Mar 12, 2015 | 47.23 | 47.92 | 46.30 | 47.48 | 1,007,656 | +0.67(+1.43%) |
Mar 11, 2015 | 47.12 | 47.85 | 45.90 | 46.81 | 1,017,203 | -0.20(-0.43%) |
Mar 10, 2015 | 46.25 | 48.00 | 45.22 | 47.01 | 1,982,732 | -1.71(-3.51%) |
Mar 09, 2015 | 50.25 | 50.35 | 46.21 | 48.72 | 1,889,950 | -1.44(-2.87%) |
Mar 06, 2015 | 49.55 | 50.39 | 48.53 | 50.16 | 1,725,095 | +0.66(+1.33%) |
Mar 05, 2015 | 49.00 | 49.87 | 47.86 | 49.50 | 1,532,332 | +1.39(+2.89%) |
Mar 04, 2015 | 48.00 | 50.98 | 48.15 | 48.11 | 3,122,566 | -0.04(-0.08%) |
Mar 03, 2015 | 43.24 | 49.15 | 42.03 | 48.15 | 5,070,848 | +7.93(+19.72%) |
Mar 02, 2015 | 41.50 | 41.73 | 39.61 | 40.22 | 1,664,025 | -0.84(-2.05%) |
Feb 27, 2015 | 43.00 | 43.10 | 40.31 | 41.06 | 1,143,768 | -1.86(-4.33%) |
Feb 26, 2015 | 43.00 | 43.50 | 41.30 | 42.92 | 1,189,155 | +0.73(+1.73%) |
Feb 25, 2015 | 40.10 | 42.24 | 39.55 | 42.19 | 1,247,005 | +2.24(+5.61%) |
Feb 24, 2015 | 41.60 | 42.29 | 39.29 | 39.95 | 1,571,056 | -1.21(-2.94%) |
Feb 23, 2015 | 42.00 | 45.10 | 40.84 | 41.16 | 2,451,166 | -0.59(-1.41%) |
Feb 20, 2015 | 40.50 | 41.95 | 39.52 | 41.75 | 1,430,004 | +1.53(+3.80%) |
Feb 19, 2015 | 39.30 | 40.35 | 38.04 | 40.22 | 950,201 | +0.82(+2.08%) |
Feb 18, 2015 | 40.15 | 40.60 | 38.75 | 39.40 | 1,333,895 | -0.55(-1.38%) |
Feb 17, 2015 | 40.18 | 40.60 | 39.36 | 39.95 | 1,514,747 | +0.65(+1.65%) |
Feb 13, 2015 | 39.13 | 39.30 | 39.30 | 39.30 | 1,726,200 | +1.05(+2.75%) |
Feb 12, 2015 | 35.43 | 38.69 | 35.16 | 38.25 | 1,807,571 | +3.11(+8.85%) |
Feb 11, 2015 | 34.63 | 37.00 | 33.85 | 35.14 | 2,218,728 | +0.87(+2.54%) |
Feb 10, 2015 | 33.50 | 35.61 | 32.06 | 34.27 | 3,841,001 | +4.11(+13.63%) |
Feb 09, 2015 | 29.67 | 31.20 | 29.25 | 30.16 | 716,150 | +0.44(+1.48%) |
Feb 06, 2015 | 29.90 | 30.80 | 29.31 | 29.72 | 630,379 | -0.16(-0.54%) |
Feb 05, 2015 | 29.14 | 30.43 | 28.80 | 29.88 | 574,997 | +1.00(+3.46%) |
Feb 04, 2015 | 29.92 | 29.92 | 28.38 | 28.88 | 647,306 | -1.02(-3.41%) |
Feb 03, 2015 | 29.09 | 30.01 | 28.09 | 29.90 | 920,811 | +0.95(+3.28%) |
Feb 02, 2015 | 28.71 | 30.00 | 28.02 | 28.95 | 1,014,343 | +0.24(+0.84%) |
Jan 30, 2015 | 29.94 | 30.04 | 28.43 | 28.71 | 1,322,509 | -1.34(-4.46%) |
Jan 29, 2015 | 30.14 | 30.92 | 28.73 | 30.05 | 802,506 | +0.00(+0.00%) |
Jan 28, 2015 | 31.71 | 32.14 | 29.60 | 30.05 | 985,330 | -1.83(-5.74%) |
Jan 27, 2015 | 28.85 | 32.96 | 28.62 | 31.88 | 1,812,179 | +2.52(+8.58%) |
Jan 26, 2015 | 27.46 | 29.36 | 27.16 | 29.36 | 1,110,080 | +2.02(+7.39%) |
Jan 23, 2015 | 28.51 | 29.81 | 27.20 | 27.34 | 945,037 | -1.30(-4.54%) |
Jan 22, 2015 | 27.50 | 29.59 | 26.50 | 28.64 | 4,219,646 | +0.24(+0.85%) |
Jan 21, 2015 | 31.46 | 31.80 | 28.26 | 28.40 | 1,484,503 | -3.99(-12.32%) |
Jan 20, 2015 | 34.12 | 34.12 | 29.74 | 32.39 | 1,341,225 | -1.72(-5.04%) |
Jan 16, 2015 | 34.06 | 34.98 | 32.05 | 34.11 | 1,198,244 | +0.58(+1.73%) |
Jan 15, 2015 | 36.33 | 40.49 | 32.26 | 33.53 | 3,268,295 | -3.77(-10.11%) |
Jan 14, 2015 | 31.52 | 38.60 | 29.28 | 37.30 | 5,193,233 | +8.93(+31.48%) |
Jan 13, 2015 | 29.77 | 29.99 | 27.84 | 28.37 | 587,372 | -1.13(-3.83%) |
Jan 12, 2015 | 31.01 | 31.01 | 29.22 | 29.50 | 709,595 | -0.58(-1.93%) |
Jan 09, 2015 | 27.93 | 31.00 | 27.93 | 30.08 | 1,175,119 | +2.07(+7.39%) |
Jan 08, 2015 | 27.71 | 28.68 | 27.41 | 28.01 | 692,725 | +0.65(+2.38%) |
Jan 07, 2015 | 26.66 | 27.50 | 26.66 | 27.36 | 589,785 | +1.01(+3.83%) |
Jan 06, 2015 | 26.22 | 26.66 | 25.23 | 26.35 | 544,671 | +0.27(+1.04%) |
Jan 05, 2015 | 26.00 | 26.71 | 25.38 | 26.08 | 466,267 | -0.03(-0.11%) |
Jan 02, 2015 | 27.79 | 28.75 | 25.89 | 26.11 | 538,331 | -1.42(-5.16%) |
Dec 31, 2014 | 27.79 | 27.53 | 27.53 | 27.53 | 615,200 | -0.11(-0.40%) |
Dec 30, 2014 | 27.00 | 27.92 | 26.64 | 27.64 | 479,446 | +0.44(+1.62%) |
Dec 29, 2014 | 26.50 | 27.91 | 26.50 | 27.20 | 528,744 | +0.67(+2.53%) |
Dec 26, 2014 | 26.30 | 26.95 | 25.95 | 26.53 | 233,922 | +0.34(+1.30%) |
Dec 24, 2014 | 25.76 | 26.19 | 26.19 | 26.19 | 248,900 | +0.67(+2.63%) |
Dec 23, 2014 | 27.10 | 27.33 | 24.41 | 25.52 | 638,549 | -1.49(-5.52%) |
Dec 22, 2014 | 28.10 | 28.27 | 26.60 | 27.01 | 490,276 | -1.01(-3.60%) |
Dec 19, 2014 | 27.85 | 28.21 | 26.52 | 28.02 | 2,229,307 | +0.39(+1.41%) |
Dec 18, 2014 | 28.08 | 28.65 | 27.04 | 27.63 | 612,717 | +0.05(+0.18%) |
Dec 17, 2014 | 26.27 | 27.80 | 26.16 | 27.58 | 514,258 | +1.44(+5.51%) |
Dec 16, 2014 | 26.22 | 27.39 | 25.58 | 26.14 | 576,199 | -0.21(-0.80%) |
Dec 15, 2014 | 27.31 | 28.47 | 26.16 | 26.35 | 915,401 | -0.66(-2.44%) |
Dec 12, 2014 | 26.37 | 28.00 | 26.11 | 27.01 | 812,267 | +0.35(+1.31%) |
Dec 11, 2014 | 26.19 | 28.78 | 26.13 | 26.66 | 894,350 | +0.75(+2.89%) |
Dec 10, 2014 | 26.55 | 27.10 | 25.43 | 25.91 | 559,292 | -0.68(-2.56%) |
Dec 09, 2014 | 24.40 | 26.95 | 24.12 | 26.59 | 811,708 | +1.74(+7.00%) |
Dec 08, 2014 | 24.43 | 25.88 | 24.41 | 24.85 | 567,631 | +0.46(+1.89%) |
Dec 05, 2014 | 23.75 | 24.89 | 23.75 | 24.39 | 313,776 | +0.62(+2.61%) |
Dec 04, 2014 | 24.55 | 24.55 | 23.45 | 23.77 | 456,155 | -1.02(-4.11%) |
Dec 03, 2014 | 25.14 | 25.55 | 24.66 | 24.79 | 457,095 | -0.25(-1.00%) |
Dec 02, 2014 | 25.59 | 26.33 | 24.40 | 25.04 | 1,185,320 | -0.41(-1.61%) |