Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 27.50 | 28.26 | 26.89 | 27.28 | 5,003,086 | +0.08(+0.28%) |
Nov 27, 2015 | 28.41 | 28.57 | 27.09 | 27.20 | 3,130,900 | -1.70(-5.88%) |
Nov 25, 2015 | 28.91 | 28.90 | 28.90 | 28.90 | 3,637,315 | -0.48(-1.62%) |
Nov 24, 2015 | 29.71 | 30.12 | 28.92 | 29.38 | 4,670,588 | -0.04(-0.13%) |
Nov 23, 2015 | 28.97 | 30.02 | 28.64 | 29.42 | 4,569,892 | +0.39(+1.35%) |
Nov 20, 2015 | 30.09 | 30.26 | 28.75 | 29.03 | 7,935,877 | -1.23(-4.07%) |
Nov 19, 2015 | 30.32 | 30.61 | 29.53 | 30.26 | 4,173,503 | -0.32(-1.06%) |
Nov 18, 2015 | 31.64 | 32.21 | 29.51 | 30.58 | 5,657,265 | -0.92(-2.91%) |
Nov 17, 2015 | 32.93 | 32.93 | 31.33 | 31.50 | 5,150,084 | -1.55(-4.68%) |
Nov 16, 2015 | 30.40 | 33.08 | 30.13 | 33.05 | 5,892,057 | +2.77(+9.14%) |
Nov 13, 2015 | 28.17 | 30.44 | 27.86 | 30.28 | 5,532,090 | +1.97(+6.95%) |
Nov 12, 2015 | 28.40 | 28.88 | 27.71 | 28.31 | 6,561,256 | -0.35(-1.23%) |
Nov 11, 2015 | 30.60 | 30.60 | 27.88 | 28.67 | 4,764,442 | -2.01(-6.57%) |
Nov 10, 2015 | 31.69 | 32.04 | 30.37 | 30.68 | 4,158,720 | -1.10(-3.45%) |
Nov 09, 2015 | 32.80 | 33.29 | 31.68 | 31.78 | 4,357,811 | -1.07(-3.25%) |
Nov 06, 2015 | 33.27 | 34.09 | 32.41 | 32.85 | 4,653,457 | -0.93(-2.74%) |
Nov 05, 2015 | 32.36 | 34.58 | 32.14 | 33.77 | 6,193,466 | +1.24(+3.81%) |
Nov 04, 2015 | 33.03 | 33.41 | 31.27 | 32.53 | 9,569,419 | +2.95(+9.97%) |
Nov 03, 2015 | 29.93 | 30.53 | 29.42 | 29.58 | 4,777,221 | -0.35(-1.18%) |
Nov 02, 2015 | 29.02 | 30.54 | 28.67 | 29.93 | 4,713,883 | +0.88(+3.02%) |
Oct 30, 2015 | 28.44 | 29.15 | 27.14 | 29.06 | 7,168,387 | +0.76(+2.70%) |
Oct 29, 2015 | 30.50 | 30.50 | 26.30 | 28.29 | 7,207,085 | +0.77(+2.81%) |
Oct 28, 2015 | 27.41 | 28.73 | 26.73 | 27.52 | 7,196,231 | +0.06(+0.21%) |
Oct 27, 2015 | 27.18 | 27.70 | 26.57 | 27.46 | 7,136,750 | -0.24(-0.86%) |
Oct 26, 2015 | 29.81 | 29.93 | 27.58 | 27.70 | 7,927,432 | -2.20(-7.34%) |
Oct 23, 2015 | 30.59 | 30.68 | 28.97 | 29.90 | 6,490,421 | -0.95(-3.06%) |
Oct 22, 2015 | 31.93 | 32.15 | 30.12 | 30.84 | 5,261,628 | -0.95(-2.97%) |
Oct 21, 2015 | 33.92 | 34.09 | 31.57 | 31.79 | 4,569,138 | -2.46(-7.19%) |
Oct 20, 2015 | 32.97 | 35.04 | 32.79 | 34.25 | 3,975,643 | +1.33(+4.03%) |
Oct 19, 2015 | 32.97 | 33.52 | 32.75 | 32.92 | 2,870,258 | -0.48(-1.43%) |
Oct 16, 2015 | 33.33 | 33.70 | 32.39 | 33.40 | 2,650,972 | +0.16(+0.49%) |
Oct 15, 2015 | 32.60 | 33.35 | 31.92 | 33.24 | 3,529,954 | +0.57(+1.75%) |
Oct 14, 2015 | 31.92 | 32.96 | 31.77 | 32.66 | 2,874,016 | +0.77(+2.42%) |
Oct 13, 2015 | 31.86 | 32.90 | 31.61 | 31.89 | 3,850,625 | -1.02(-3.10%) |
Oct 12, 2015 | 34.44 | 34.51 | 32.21 | 32.91 | 4,371,866 | -1.50(-4.35%) |
Oct 09, 2015 | 35.88 | 36.02 | 34.11 | 34.41 | 4,135,221 | -1.30(-3.64%) |
Oct 08, 2015 | 34.89 | 35.88 | 34.44 | 35.71 | 3,032,422 | +0.74(+2.13%) |
Oct 07, 2015 | 35.52 | 35.90 | 33.84 | 34.97 | 3,688,235 | +0.40(+1.16%) |
Oct 06, 2015 | 32.68 | 34.62 | 32.37 | 34.56 | 4,537,392 | +1.80(+5.51%) |
Oct 05, 2015 | 31.80 | 33.03 | 31.79 | 32.76 | 3,239,841 | +1.49(+4.76%) |
Oct 02, 2015 | 29.70 | 31.29 | 29.43 | 31.27 | 4,532,470 | +1.16(+3.84%) |
Oct 01, 2015 | 31.37 | 33.53 | 29.56 | 30.12 | 5,904,295 | -0.54(-1.77%) |
Sep 30, 2015 | 30.01 | 30.85 | 29.64 | 30.66 | 4,986,129 | +1.00(+3.38%) |
Sep 29, 2015 | 30.40 | 30.72 | 28.95 | 29.66 | 5,659,612 | -0.74(-2.45%) |
Sep 28, 2015 | 33.07 | 33.29 | 30.36 | 30.40 | 4,507,961 | -3.00(-8.97%) |
Sep 25, 2015 | 33.65 | 33.75 | 33.13 | 33.40 | 3,290,181 | +0.12(+0.37%) |
Sep 24, 2015 | 32.88 | 33.80 | 32.39 | 33.28 | 3,859,249 | +0.20(+0.61%) |
Sep 23, 2015 | 33.67 | 33.75 | 32.75 | 33.08 | 3,502,408 | -0.42(-1.25%) |
Sep 22, 2015 | 33.71 | 34.57 | 33.39 | 33.50 | 3,588,905 | -0.78(-2.28%) |
Sep 21, 2015 | 34.44 | 34.97 | 33.99 | 34.28 | 3,185,456 | -0.13(-0.39%) |
Sep 18, 2015 | 36.37 | 36.47 | 34.17 | 34.41 | 6,564,270 | -2.80(-7.52%) |
Sep 17, 2015 | 37.07 | 38.24 | 36.13 | 37.21 | 3,869,542 | +0.10(+0.28%) |
Sep 16, 2015 | 35.20 | 37.16 | 34.96 | 37.10 | 3,945,347 | +2.16(+6.17%) |
Sep 15, 2015 | 34.55 | 35.62 | 34.15 | 34.95 | 3,301,071 | +0.53(+1.55%) |
Sep 14, 2015 | 34.57 | 34.86 | 34.15 | 34.41 | 4,376,209 | -0.41(-1.18%) |
Sep 11, 2015 | 33.93 | 34.83 | 33.67 | 34.82 | 3,605,770 | +0.45(+1.31%) |
Sep 10, 2015 | 34.37 | 34.74 | 33.89 | 34.37 | 4,163,741 | +0.10(+0.31%) |
Sep 09, 2015 | 34.69 | 36.14 | 34.09 | 34.27 | 4,232,382 | -0.21(-0.61%) |
Sep 08, 2015 | 35.37 | 35.69 | 34.34 | 34.48 | 3,755,867 | -0.32(-0.93%) |
Sep 04, 2015 | 35.96 | 34.80 | 34.80 | 34.80 | 4,197,731 | -1.78(-4.87%) |
Sep 03, 2015 | 36.40 | 37.67 | 35.73 | 36.59 | 4,744,897 | +0.28(+0.76%) |
Sep 02, 2015 | 36.52 | 36.96 | 35.30 | 36.31 | 3,508,211 | +0.11(+0.32%) |
Sep 01, 2015 | 35.51 | 37.36 | 35.51 | 36.19 | 5,659,088 | -0.63(-1.71%) |
Aug 31, 2015 | 36.15 | 37.24 | 35.25 | 36.82 | 5,639,059 | +0.28(+0.76%) |
Aug 28, 2015 | 36.03 | 37.64 | 35.68 | 36.55 | 6,033,708 | +0.31(+0.84%) |
Aug 27, 2015 | 34.21 | 36.67 | 33.81 | 36.24 | 7,284,118 | +3.05(+9.19%) |
Aug 26, 2015 | 33.23 | 33.32 | 32.38 | 33.19 | 4,741,882 | +0.96(+2.99%) |
Aug 25, 2015 | 33.21 | 33.21 | 31.76 | 32.23 | 7,091,877 | +0.57(+1.81%) |
Aug 24, 2015 | 31.61 | 33.28 | 31.29 | 31.66 | 6,535,866 | -2.33(-6.85%) |
Aug 21, 2015 | 33.58 | 34.48 | 33.56 | 33.98 | 4,487,303 | +0.15(+0.45%) |
Aug 20, 2015 | 34.31 | 34.75 | 33.83 | 33.83 | 3,384,427 | -0.48(-1.39%) |
Aug 19, 2015 | 35.12 | 35.43 | 33.76 | 34.31 | 4,093,806 | -0.99(-2.81%) |
Aug 18, 2015 | 34.70 | 35.38 | 34.49 | 35.30 | 3,216,816 | +0.45(+1.29%) |
Aug 17, 2015 | 34.55 | 35.09 | 34.32 | 34.85 | 3,176,720 | +0.05(+0.14%) |
Aug 14, 2015 | 35.22 | 35.71 | 34.34 | 34.80 | 4,732,581 | -0.42(-1.19%) |
Aug 13, 2015 | 36.45 | 36.71 | 34.74 | 35.22 | 4,211,331 | -1.64(-4.45%) |
Aug 12, 2015 | 36.79 | 38.05 | 36.42 | 36.86 | 5,779,267 | +0.10(+0.29%) |
Aug 11, 2015 | 34.75 | 36.87 | 34.69 | 36.76 | 4,345,246 | +0.91(+2.53%) |
Aug 10, 2015 | 34.23 | 35.93 | 33.88 | 35.85 | 3,871,402 | +1.79(+5.26%) |
Aug 07, 2015 | 35.70 | 36.69 | 33.90 | 34.06 | 3,604,122 | -2.13(-5.88%) |
Aug 06, 2015 | 34.62 | 36.34 | 34.14 | 36.19 | 4,038,984 | +1.40(+4.03%) |
Aug 05, 2015 | 36.76 | 37.04 | 34.75 | 34.78 | 3,662,140 | -1.34(-3.72%) |
Aug 04, 2015 | 37.00 | 37.00 | 35.95 | 36.13 | 3,580,616 | -0.31(-0.86%) |
Aug 03, 2015 | 36.98 | 37.52 | 36.28 | 36.44 | 7,104,825 | -1.07(-2.85%) |
Jul 31, 2015 | 37.61 | 38.33 | 37.29 | 37.51 | 6,485,795 | -0.49(-1.28%) |
Jul 30, 2015 | 40.15 | 40.22 | 37.23 | 38.00 | 8,930,732 | -2.66(-6.54%) |
Jul 29, 2015 | 41.02 | 41.71 | 38.76 | 40.66 | 11,910,831 | -1.25(-2.98%) |
Jul 28, 2015 | 40.39 | 42.95 | 39.93 | 41.91 | 6,025,734 | +1.63(+4.05%) |
Jul 27, 2015 | 40.22 | 41.16 | 39.59 | 40.28 | 5,719,888 | -0.08(-0.19%) |
Jul 24, 2015 | 40.53 | 40.77 | 39.59 | 40.35 | 5,307,768 | -0.60(-1.47%) |
Jul 23, 2015 | 39.48 | 41.31 | 39.26 | 40.95 | 4,915,166 | +1.48(+3.74%) |
Jul 22, 2015 | 39.07 | 39.61 | 38.85 | 39.47 | 4,652,340 | +0.20(+0.51%) |
Jul 21, 2015 | 39.23 | 39.88 | 38.93 | 39.27 | 3,482,348 | +0.42(+1.08%) |
Jul 20, 2015 | 40.70 | 40.96 | 38.81 | 38.85 | 5,965,257 | -2.26(-5.50%) |
Jul 17, 2015 | 43.87 | 44.01 | 41.01 | 41.11 | 4,950,723 | -2.95(-6.69%) |
Jul 16, 2015 | 44.59 | 44.78 | 43.94 | 44.06 | 3,749,769 | -0.15(-0.35%) |
Jul 15, 2015 | 45.49 | 45.72 | 44.10 | 44.21 | 3,124,306 | -1.28(-2.81%) |
Jul 14, 2015 | 43.77 | 45.64 | 43.60 | 45.49 | 5,472,927 | +1.53(+3.47%) |
Jul 13, 2015 | 43.32 | 44.07 | 42.72 | 43.97 | 3,790,233 | +0.80(+1.86%) |
Jul 10, 2015 | 44.39 | 44.58 | 43.13 | 43.16 | 4,291,354 | -0.97(-2.20%) |
Jul 09, 2015 | 43.96 | 44.73 | 43.88 | 44.14 | 5,214,336 | +0.94(+2.19%) |
Jul 08, 2015 | 44.72 | 44.92 | 42.81 | 43.19 | 3,200,523 | -1.47(-3.29%) |
Jul 07, 2015 | 44.67 | 44.89 | 42.76 | 44.66 | 7,771,674 | -0.31(-0.70%) |
Jul 06, 2015 | 44.92 | 45.74 | 44.48 | 44.98 | 5,555,729 | -0.76(-1.67%) |
Jul 02, 2015 | 45.98 | 45.74 | 45.74 | 45.74 | 2,482,246 | +0.14(+0.31%) |
Jul 01, 2015 | 46.92 | 47.10 | 45.29 | 45.60 | 3,400,521 | -1.49(-3.16%) |
Jun 30, 2015 | 46.82 | 47.29 | 46.55 | 47.08 | 2,709,091 | +0.73(+1.58%) |
Jun 29, 2015 | 46.75 | 47.91 | 46.21 | 46.35 | 2,856,158 | -0.96(-2.04%) |
Jun 26, 2015 | 48.51 | 49.06 | 47.27 | 47.31 | 5,344,765 | -1.35(-2.78%) |
Jun 25, 2015 | 48.57 | 49.10 | 48.22 | 48.67 | 3,032,192 | +0.14(+0.29%) |
Jun 24, 2015 | 47.96 | 48.59 | 47.78 | 48.52 | 3,303,191 | +0.55(+1.15%) |
Jun 23, 2015 | 48.35 | 48.54 | 47.36 | 47.97 | 2,920,772 | -0.27(-0.55%) |
Jun 22, 2015 | 48.06 | 48.73 | 47.29 | 48.24 | 2,660,970 | +0.27(+0.56%) |
Jun 19, 2015 | 48.44 | 49.00 | 47.47 | 47.97 | 4,612,459 | -0.85(-1.74%) |
Jun 18, 2015 | 50.64 | 50.84 | 48.80 | 48.82 | 4,212,816 | -1.47(-2.92%) |
Jun 17, 2015 | 51.80 | 51.97 | 49.89 | 50.29 | 3,305,568 | -1.11(-2.15%) |
Jun 16, 2015 | 50.40 | 51.44 | 49.90 | 51.39 | 3,022,151 | +1.33(+2.65%) |
Jun 15, 2015 | 49.91 | 50.72 | 49.52 | 50.07 | 2,321,433 | -0.31(-0.62%) |
Jun 12, 2015 | 49.98 | 51.07 | 49.69 | 50.38 | 3,053,640 | +0.17(+0.34%) |
Jun 11, 2015 | 50.57 | 50.74 | 49.17 | 50.21 | 4,584,036 | -0.22(-0.43%) |
Jun 10, 2015 | 52.47 | 52.56 | 49.99 | 50.43 | 8,262,620 | -1.37(-2.65%) |
Jun 09, 2015 | 52.35 | 53.53 | 51.74 | 51.80 | 2,235,833 | +0.21(+0.41%) |
Jun 08, 2015 | 52.14 | 53.00 | 50.63 | 51.59 | 2,724,196 | -0.52(-1.01%) |
Jun 05, 2015 | 52.39 | 53.69 | 52.10 | 52.12 | 2,826,240 | -0.77(-1.46%) |
Jun 04, 2015 | 52.20 | 53.17 | 51.94 | 52.89 | 3,893,657 | -0.07(-0.13%) |
Jun 03, 2015 | 52.98 | 53.19 | 52.47 | 52.95 | 2,316,371 | +0.00(+0.00%) |
Jun 02, 2015 | 52.64 | 53.70 | 51.93 | 52.95 | 2,600,245 | +0.58(+1.11%) |
Jun 01, 2015 | 52.69 | 53.28 | 51.94 | 52.37 | 2,416,083 | -0.42(-0.79%) |
May 29, 2015 | 52.90 | 53.37 | 52.41 | 52.79 | 3,583,299 | -0.07(-0.13%) |
May 28, 2015 | 53.94 | 54.04 | 52.56 | 52.86 | 3,137,463 | -1.72(-3.14%) |
May 27, 2015 | 54.14 | 55.24 | 53.86 | 54.57 | 1,940,649 | +0.24(+0.44%) |
May 26, 2015 | 55.02 | 55.69 | 54.05 | 54.34 | 2,008,199 | -1.53(-2.75%) |
May 22, 2015 | 55.48 | 55.87 | 55.87 | 55.87 | 1,190,217 | -0.09(-0.15%) |
May 21, 2015 | 55.98 | 56.30 | 55.35 | 55.96 | 2,026,211 | +0.45(+0.81%) |
May 20, 2015 | 55.77 | 55.82 | 54.22 | 55.51 | 3,051,575 | -0.09(-0.15%) |
May 19, 2015 | 56.55 | 57.05 | 55.30 | 55.59 | 2,721,023 | -1.36(-2.39%) |
May 18, 2015 | 57.83 | 58.27 | 56.12 | 56.96 | 2,554,166 | -1.31(-2.26%) |
May 15, 2015 | 57.99 | 58.82 | 57.12 | 58.27 | 2,671,678 | +0.11(+0.20%) |
May 14, 2015 | 59.96 | 60.21 | 58.04 | 58.16 | 3,026,133 | -1.58(-2.65%) |
May 13, 2015 | 60.83 | 61.42 | 59.59 | 59.74 | 2,152,143 | -1.06(-1.74%) |
May 12, 2015 | 60.10 | 61.91 | 60.05 | 60.80 | 2,732,568 | +0.85(+1.41%) |
May 11, 2015 | 61.02 | 61.59 | 59.46 | 59.95 | 2,561,803 | -1.31(-2.13%) |
May 08, 2015 | 58.62 | 61.64 | 57.52 | 61.25 | 4,454,031 | +3.33(+5.74%) |
May 07, 2015 | 59.03 | 59.09 | 57.46 | 57.93 | 3,392,658 | -1.20(-2.03%) |
May 06, 2015 | 60.60 | 60.93 | 58.83 | 59.13 | 3,239,054 | -0.68(-1.13%) |
May 05, 2015 | 61.83 | 62.13 | 59.73 | 59.81 | 3,028,147 | -1.27(-2.07%) |
May 04, 2015 | 61.82 | 62.43 | 60.74 | 61.07 | 2,770,940 | -0.62(-1.00%) |
May 01, 2015 | 60.40 | 62.21 | 59.89 | 61.69 | 4,036,715 | +1.13(+1.87%) |
Apr 30, 2015 | 59.32 | 61.57 | 57.44 | 60.56 | 3,939,597 | +1.43(+2.42%) |
Apr 29, 2015 | 58.07 | 59.66 | 55.95 | 59.13 | 5,233,225 | -0.23(-0.39%) |
Apr 28, 2015 | 58.55 | 59.70 | 58.45 | 59.36 | 3,747,662 | +0.97(+1.66%) |
Apr 27, 2015 | 58.44 | 58.97 | 57.70 | 58.39 | 2,770,962 | -0.08(-0.13%) |
Apr 24, 2015 | 58.94 | 59.34 | 57.90 | 58.46 | 2,587,053 | -0.55(-0.94%) |
Apr 23, 2015 | 57.75 | 59.21 | 57.70 | 59.01 | 2,365,027 | +1.16(+2.01%) |
Apr 22, 2015 | 57.21 | 58.76 | 57.00 | 57.85 | 2,129,636 | +0.89(+1.56%) |
Apr 21, 2015 | 57.90 | 58.71 | 56.59 | 56.97 | 1,872,373 | -0.59(-1.03%) |
Apr 20, 2015 | 57.76 | 59.03 | 57.40 | 57.56 | 2,255,538 | -0.30(-0.53%) |
Apr 17, 2015 | 57.39 | 58.47 | 57.09 | 57.86 | 2,989,474 | -0.22(-0.38%) |
Apr 16, 2015 | 58.12 | 59.57 | 56.93 | 58.08 | 4,459,147 | -0.42(-0.72%) |
Apr 15, 2015 | 55.32 | 58.66 | 54.74 | 58.50 | 5,289,059 | +3.50(+6.36%) |
Apr 14, 2015 | 53.00 | 55.32 | 52.71 | 55.00 | 3,328,740 | +2.52(+4.79%) |
Apr 13, 2015 | 53.57 | 53.57 | 51.63 | 52.49 | 1,755,427 | -0.15(-0.29%) |
Apr 10, 2015 | 53.42 | 53.72 | 51.94 | 52.64 | 1,916,919 | -0.59(-1.11%) |
Apr 09, 2015 | 52.82 | 53.40 | 52.40 | 53.23 | 2,320,729 | +0.60(+1.14%) |
Apr 08, 2015 | 53.70 | 54.16 | 52.55 | 52.63 | 2,414,393 | -0.98(-1.83%) |
Apr 07, 2015 | 52.15 | 54.57 | 51.94 | 53.61 | 3,995,437 | +1.52(+2.93%) |
Apr 06, 2015 | 51.42 | 52.32 | 50.88 | 52.09 | 3,063,501 | +0.86(+1.67%) |
Apr 02, 2015 | 49.00 | 51.23 | 51.23 | 51.23 | 3,359,791 | +2.04(+4.14%) |
Apr 01, 2015 | 49.59 | 50.24 | 48.90 | 49.19 | 3,542,753 | -0.39(-0.79%) |
Mar 31, 2015 | 48.85 | 50.25 | 48.71 | 49.58 | 2,854,321 | +0.31(+0.64%) |
Mar 30, 2015 | 49.34 | 49.98 | 48.60 | 49.27 | 2,501,896 | +0.10(+0.19%) |
Mar 27, 2015 | 48.43 | 49.70 | 47.84 | 49.17 | 2,675,503 | +0.47(+0.96%) |
Mar 26, 2015 | 49.52 | 49.97 | 48.36 | 48.71 | 3,375,091 | +0.21(+0.43%) |
Mar 25, 2015 | 47.54 | 48.89 | 46.78 | 48.50 | 3,201,843 | +1.21(+2.56%) |
Mar 24, 2015 | 46.09 | 47.51 | 45.89 | 47.29 | 2,800,854 | +1.21(+2.63%) |
Mar 23, 2015 | 46.84 | 47.38 | 46.05 | 46.08 | 2,403,117 | -0.94(-2.01%) |
Mar 20, 2015 | 45.91 | 47.18 | 45.76 | 47.02 | 4,454,822 | +1.62(+3.57%) |
Mar 19, 2015 | 45.49 | 46.40 | 44.83 | 45.40 | 2,336,470 | -1.31(-2.79%) |
Mar 18, 2015 | 44.05 | 47.19 | 43.55 | 46.70 | 3,761,879 | +2.24(+5.04%) |
Mar 17, 2015 | 43.89 | 44.88 | 43.81 | 44.47 | 2,732,020 | +0.57(+1.30%) |
Mar 16, 2015 | 42.81 | 44.02 | 42.02 | 43.89 | 2,511,562 | +0.74(+1.72%) |
Mar 13, 2015 | 42.87 | 43.16 | 41.81 | 43.15 | 4,099,785 | -0.10(-0.24%) |
Mar 12, 2015 | 45.82 | 45.88 | 43.19 | 43.26 | 2,836,982 | -1.57(-3.51%) |
Mar 11, 2015 | 43.71 | 45.22 | 43.55 | 44.83 | 2,387,635 | +1.06(+2.41%) |
Mar 10, 2015 | 44.10 | 44.51 | 43.50 | 43.77 | 2,808,867 | -0.60(-1.35%) |
Mar 09, 2015 | 46.18 | 46.34 | 44.27 | 44.37 | 4,428,738 | -2.04(-4.39%) |
Mar 06, 2015 | 46.74 | 47.36 | 46.11 | 46.41 | 2,133,440 | -0.96(-2.03%) |
Mar 05, 2015 | 47.30 | 47.92 | 46.73 | 47.37 | 2,055,779 | -0.33(-0.70%) |
Mar 04, 2015 | 48.11 | 47.85 | 46.86 | 47.70 | 1,946,195 | -0.15(-0.32%) |
Mar 03, 2015 | 47.06 | 49.26 | 47.06 | 47.85 | 2,499,197 | +0.80(+1.70%) |
Mar 02, 2015 | 47.16 | 47.21 | 45.71 | 47.06 | 4,099,226 | -0.10(-0.22%) |
Feb 27, 2015 | 48.95 | 49.25 | 46.95 | 47.16 | 3,249,567 | -1.22(-2.52%) |
Feb 26, 2015 | 50.67 | 51.02 | 48.05 | 48.38 | 3,868,954 | -2.94(-5.73%) |
Feb 25, 2015 | 51.40 | 52.61 | 49.17 | 51.32 | 6,588,429 | +2.54(+5.21%) |
Feb 24, 2015 | 48.90 | 49.26 | 48.17 | 48.78 | 2,317,006 | -0.10(-0.21%) |
Feb 23, 2015 | 48.74 | 49.90 | 48.23 | 48.88 | 1,609,567 | -0.47(-0.95%) |
Feb 20, 2015 | 49.58 | 50.13 | 48.74 | 49.35 | 2,064,530 | -0.17(-0.35%) |
Feb 19, 2015 | 47.87 | 50.50 | 47.69 | 49.52 | 2,450,981 | +0.12(+0.25%) |
Feb 18, 2015 | 49.09 | 50.76 | 49.05 | 49.40 | 2,612,021 | -0.52(-1.05%) |
Feb 17, 2015 | 48.24 | 50.07 | 48.13 | 49.92 | 2,647,296 | +1.52(+3.15%) |
Feb 13, 2015 | 49.03 | 48.40 | 48.40 | 48.40 | 2,574,063 | +0.07(+0.14%) |
Feb 12, 2015 | 49.64 | 50.22 | 47.95 | 48.33 | 2,528,893 | -0.49(-1.01%) |
Feb 11, 2015 | 49.50 | 50.20 | 48.58 | 48.83 | 3,390,695 | -1.10(-2.21%) |
Feb 10, 2015 | 48.40 | 50.10 | 46.80 | 49.93 | 3,400,446 | +1.53(+3.17%) |
Feb 09, 2015 | 49.46 | 50.23 | 48.14 | 48.40 | 2,626,864 | -0.78(-1.59%) |
Feb 06, 2015 | 49.85 | 50.60 | 48.63 | 49.18 | 3,006,148 | -0.05(-0.10%) |
Feb 05, 2015 | 48.35 | 49.92 | 48.00 | 49.23 | 3,517,012 | +1.68(+3.54%) |
Feb 04, 2015 | 47.94 | 48.13 | 46.63 | 47.54 | 4,064,684 | -1.38(-2.82%) |
Feb 03, 2015 | 46.26 | 49.24 | 45.80 | 48.92 | 5,243,080 | +3.41(+7.49%) |
Feb 02, 2015 | 45.01 | 45.98 | 43.81 | 45.51 | 5,422,558 | +1.47(+3.33%) |
Jan 30, 2015 | 42.83 | 44.68 | 42.05 | 44.05 | 4,477,576 | +0.74(+1.71%) |
Jan 29, 2015 | 45.12 | 45.55 | 42.76 | 43.30 | 4,659,417 | -1.42(-3.17%) |
Jan 28, 2015 | 46.51 | 46.54 | 44.50 | 44.72 | 2,663,077 | -2.18(-4.65%) |
Jan 27, 2015 | 47.00 | 47.87 | 45.99 | 46.90 | 1,857,038 | -0.24(-0.50%) |
Jan 26, 2015 | 46.55 | 47.28 | 45.98 | 47.14 | 2,235,378 | +0.84(+1.81%) |
Jan 23, 2015 | 46.83 | 47.95 | 46.25 | 46.30 | 1,996,719 | -0.37(-0.80%) |
Jan 22, 2015 | 47.43 | 47.77 | 45.71 | 46.67 | 2,472,882 | -0.69(-1.47%) |
Jan 21, 2015 | 46.43 | 48.05 | 46.39 | 47.37 | 2,065,535 | +1.36(+2.96%) |
Jan 20, 2015 | 45.96 | 46.18 | 44.56 | 46.01 | 3,247,439 | -1.19(-2.52%) |
Jan 16, 2015 | 44.76 | 47.33 | 44.69 | 47.20 | 4,916,591 | +2.50(+5.60%) |
Jan 15, 2015 | 45.65 | 46.72 | 44.62 | 44.69 | 5,130,452 | -0.95(-2.09%) |
Jan 14, 2015 | 44.95 | 45.77 | 43.94 | 45.65 | 5,724,530 | +0.89(+1.98%) |
Jan 13, 2015 | 45.53 | 45.93 | 44.17 | 44.76 | 4,485,441 | -0.57(-1.26%) |
Jan 12, 2015 | 47.04 | 47.34 | 45.24 | 45.33 | 4,819,864 | -2.54(-5.31%) |
Jan 09, 2015 | 47.52 | 48.59 | 46.86 | 47.87 | 3,350,371 | +0.23(+0.48%) |
Jan 08, 2015 | 46.89 | 48.10 | 46.07 | 47.65 | 3,255,614 | +0.89(+1.89%) |
Jan 07, 2015 | 48.72 | 48.83 | 46.28 | 46.76 | 3,280,941 | -1.40(-2.91%) |
Jan 06, 2015 | 49.28 | 50.36 | 47.22 | 48.16 | 4,244,949 | -1.30(-2.64%) |
Jan 05, 2015 | 51.96 | 52.28 | 49.45 | 49.46 | 3,833,806 | -3.27(-6.21%) |
Jan 02, 2015 | 50.45 | 53.06 | 50.30 | 52.74 | 2,776,928 | +1.86(+3.65%) |
Dec 31, 2014 | 50.60 | 50.88 | 50.88 | 50.88 | 3,245,311 | -0.19(-0.37%) |
Dec 30, 2014 | 53.31 | 53.40 | 50.80 | 51.07 | 3,540,703 | -2.24(-4.20%) |
Dec 29, 2014 | 52.66 | 53.45 | 52.17 | 53.31 | 3,919,715 | +1.36(+2.62%) |
Dec 26, 2014 | 53.33 | 53.83 | 51.42 | 51.95 | 2,454,842 | -1.10(-2.08%) |
Dec 24, 2014 | 53.90 | 53.05 | 53.05 | 53.05 | 1,368,442 | -1.21(-2.23%) |
Dec 23, 2014 | 53.07 | 55.03 | 53.07 | 54.26 | 2,704,932 | -0.07(-0.12%) |
Dec 22, 2014 | 55.35 | 55.92 | 52.84 | 54.33 | 3,863,647 | -2.67(-4.68%) |
Dec 19, 2014 | 58.02 | 58.07 | 54.84 | 56.99 | 5,319,231 | -0.21(-0.37%) |
Dec 18, 2014 | 60.74 | 61.19 | 55.16 | 57.20 | 5,633,347 | -1.73(-2.94%) |
Dec 17, 2014 | 55.68 | 59.72 | 55.57 | 58.94 | 4,707,283 | +3.51(+6.34%) |
Dec 16, 2014 | 52.74 | 58.31 | 52.53 | 55.42 | 6,072,950 | +2.68(+5.09%) |
Dec 15, 2014 | 54.03 | 55.55 | 52.61 | 52.74 | 5,276,130 | +1.16(+2.25%) |
Dec 12, 2014 | 49.87 | 52.32 | 49.49 | 51.58 | 3,828,479 | +1.14(+2.27%) |
Dec 11, 2014 | 49.50 | 52.15 | 49.34 | 50.43 | 3,819,515 | +0.70(+1.42%) |
Dec 10, 2014 | 51.88 | 52.38 | 49.66 | 49.73 | 4,902,456 | -3.10(-5.87%) |
Dec 09, 2014 | 52.18 | 53.46 | 52.14 | 52.83 | 4,142,832 | +0.23(+0.43%) |
Dec 08, 2014 | 55.13 | 55.58 | 52.60 | 52.60 | 5,349,462 | -3.45(-6.16%) |
Dec 05, 2014 | 57.54 | 57.91 | 55.25 | 56.06 | 4,840,130 | -1.54(-2.68%) |
Dec 04, 2014 | 60.48 | 60.94 | 57.19 | 57.60 | 4,028,244 | -3.74(-6.09%) |
Dec 03, 2014 | 61.39 | 62.36 | 60.78 | 61.34 | 1,764,753 | +0.38(+0.62%) |
Dec 02, 2014 | 61.45 | 62.86 | 60.84 | 60.95 | 2,206,547 | -1.21(-1.94%) |