Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 42.38 | 41.94 | 41.94 | 41.94 | 460,891 | -0.16(-0.37%) |
Dec 30, 2015 | 42.36 | 43.20 | 41.78 | 42.10 | 521,679 | -0.26(-0.62%) |
Dec 29, 2015 | 42.15 | 43.04 | 42.04 | 42.36 | 284,037 | +0.34(+0.81%) |
Dec 28, 2015 | 43.04 | 43.20 | 41.91 | 42.02 | 277,466 | -1.05(-2.43%) |
Dec 24, 2015 | 42.96 | 43.07 | 43.07 | 43.07 | 164,249 | +0.10(+0.24%) |
Dec 23, 2015 | 42.54 | 43.33 | 42.31 | 42.96 | 529,826 | +0.52(+1.23%) |
Dec 22, 2015 | 42.46 | 43.75 | 42.28 | 42.44 | 368,134 | -0.13(-0.31%) |
Dec 21, 2015 | 44.27 | 44.27 | 42.41 | 42.57 | 480,194 | -1.70(-3.84%) |
Dec 18, 2015 | 42.28 | 44.37 | 42.28 | 44.27 | 561,920 | +1.99(+4.71%) |
Dec 17, 2015 | 43.48 | 44.48 | 41.70 | 42.28 | 1,078,385 | -0.81(-1.88%) |
Dec 16, 2015 | 45.29 | 45.58 | 42.44 | 43.09 | 731,801 | -2.07(-4.58%) |
Dec 15, 2015 | 43.93 | 45.37 | 42.15 | 45.16 | 602,594 | +2.04(+4.74%) |
Dec 14, 2015 | 44.24 | 44.79 | 42.93 | 43.12 | 595,980 | -0.99(-2.26%) |
Dec 11, 2015 | 46.55 | 46.78 | 43.98 | 44.11 | 389,514 | -3.14(-6.65%) |
Dec 10, 2015 | 45.42 | 47.65 | 45.34 | 47.25 | 302,302 | +2.09(+4.64%) |
Dec 09, 2015 | 46.34 | 47.31 | 45.16 | 45.16 | 503,393 | -0.97(-2.10%) |
Dec 08, 2015 | 45.29 | 46.76 | 44.64 | 46.13 | 361,180 | +0.16(+0.34%) |
Dec 07, 2015 | 46.08 | 46.60 | 45.19 | 45.97 | 353,672 | +0.00(+0.00%) |
Dec 04, 2015 | 45.53 | 46.70 | 44.64 | 45.97 | 359,606 | +0.45(+0.98%) |
Dec 03, 2015 | 47.46 | 47.54 | 45.29 | 45.53 | 871,743 | -2.04(-4.29%) |
Dec 02, 2015 | 47.23 | 48.93 | 46.66 | 47.57 | 351,484 | +0.18(+0.39%) |
Dec 01, 2015 | 50.71 | 50.71 | 47.25 | 47.39 | 536,604 | -3.14(-6.22%) |
Nov 30, 2015 | 50.11 | 50.53 | 49.22 | 50.53 | 251,812 | +0.94(+1.90%) |
Nov 27, 2015 | 49.85 | 50.71 | 49.03 | 49.58 | 169,641 | -1.57(-3.07%) |
Nov 25, 2015 | 51.05 | 51.16 | 51.16 | 51.16 | 483,122 | -0.55(-1.06%) |
Nov 24, 2015 | 50.76 | 51.99 | 50.21 | 51.70 | 364,220 | +0.34(+0.66%) |
Nov 23, 2015 | 52.52 | 52.62 | 50.89 | 51.36 | 389,995 | -0.68(-1.31%) |
Nov 20, 2015 | 51.16 | 52.49 | 50.40 | 52.05 | 368,518 | +1.52(+3.01%) |
Nov 19, 2015 | 49.35 | 51.34 | 48.90 | 50.53 | 464,771 | +3.01(+6.34%) |
Nov 18, 2015 | 47.20 | 48.14 | 46.63 | 47.52 | 285,301 | +0.03(+0.06%) |
Nov 17, 2015 | 49.48 | 49.92 | 46.29 | 47.49 | 653,456 | +2.54(+5.65%) |
Nov 16, 2015 | 47.49 | 48.51 | 44.79 | 44.95 | 500,469 | -2.30(-4.88%) |
Nov 13, 2015 | 48.51 | 48.96 | 46.47 | 47.25 | 437,374 | -1.70(-3.48%) |
Nov 12, 2015 | 47.96 | 49.87 | 47.12 | 48.96 | 221,592 | +0.84(+1.74%) |
Nov 11, 2015 | 48.30 | 48.64 | 46.60 | 48.12 | 183,101 | +0.58(+1.21%) |
Nov 10, 2015 | 48.85 | 49.39 | 45.58 | 47.54 | 520,543 | -2.02(-4.07%) |
Nov 09, 2015 | 49.82 | 50.61 | 47.62 | 49.56 | 290,330 | -0.71(-1.41%) |
Nov 06, 2015 | 50.37 | 51.84 | 49.77 | 50.27 | 323,976 | +0.08(+0.16%) |
Nov 05, 2015 | 52.36 | 53.54 | 49.82 | 50.19 | 357,205 | -2.04(-3.91%) |
Nov 04, 2015 | 54.14 | 55.94 | 51.39 | 52.23 | 358,960 | -0.50(-0.94%) |
Nov 03, 2015 | 52.20 | 54.63 | 52.15 | 52.73 | 343,425 | +0.52(+1.00%) |
Nov 02, 2015 | 52.31 | 52.57 | 51.24 | 52.20 | 140,799 | -0.03(-0.05%) |
Oct 30, 2015 | 50.79 | 53.14 | 50.79 | 52.23 | 171,894 | +1.78(+3.53%) |
Oct 29, 2015 | 52.07 | 52.07 | 50.32 | 50.45 | 200,384 | -1.65(-3.17%) |
Oct 28, 2015 | 48.93 | 52.36 | 47.99 | 52.10 | 245,361 | +3.14(+6.42%) |
Oct 27, 2015 | 52.75 | 53.04 | 48.69 | 48.96 | 450,530 | -3.25(-6.22%) |
Oct 26, 2015 | 51.23 | 53.38 | 49.92 | 52.20 | 272,127 | +1.39(+2.73%) |
Oct 23, 2015 | 50.74 | 51.02 | 49.27 | 50.81 | 163,843 | +1.94(+3.96%) |
Oct 22, 2015 | 47.44 | 50.13 | 47.20 | 48.88 | 164,002 | +1.73(+3.66%) |
Oct 21, 2015 | 46.63 | 48.30 | 46.08 | 47.15 | 234,209 | +0.16(+0.33%) |
Oct 20, 2015 | 48.20 | 48.48 | 46.34 | 46.99 | 246,375 | -1.57(-3.23%) |
Oct 19, 2015 | 46.50 | 49.22 | 46.21 | 48.56 | 349,416 | +1.70(+3.63%) |
Oct 16, 2015 | 46.99 | 49.69 | 46.41 | 46.86 | 269,567 | +0.47(+1.02%) |
Oct 15, 2015 | 44.09 | 47.10 | 44.09 | 46.39 | 189,602 | +2.62(+5.98%) |
Oct 14, 2015 | 44.87 | 45.03 | 43.43 | 43.77 | 124,877 | -1.31(-2.90%) |
Oct 13, 2015 | 46.26 | 46.55 | 45.03 | 45.08 | 147,548 | -1.65(-3.53%) |
Oct 12, 2015 | 45.37 | 47.04 | 44.98 | 46.73 | 306,229 | +2.20(+4.94%) |
Oct 09, 2015 | 44.37 | 45.29 | 44.09 | 44.53 | 149,306 | -0.24(-0.53%) |
Oct 08, 2015 | 47.10 | 47.80 | 42.52 | 44.77 | 341,313 | -1.57(-3.39%) |
Oct 07, 2015 | 45.34 | 46.81 | 43.62 | 46.34 | 526,788 | +2.33(+5.29%) |
Oct 06, 2015 | 39.24 | 44.37 | 39.24 | 44.01 | 466,915 | +4.66(+11.84%) |
Oct 05, 2015 | 39.58 | 40.81 | 38.75 | 39.35 | 426,375 | +0.18(+0.47%) |
Oct 02, 2015 | 36.34 | 40.79 | 36.13 | 39.16 | 585,852 | +2.57(+7.01%) |
Oct 01, 2015 | 37.75 | 39.58 | 36.21 | 36.60 | 409,979 | -1.26(-3.32%) |
Sep 30, 2015 | 37.20 | 39.79 | 36.70 | 37.86 | 730,148 | +1.20(+3.29%) |
Sep 29, 2015 | 40.81 | 40.81 | 34.90 | 36.65 | 834,521 | -4.76(-11.50%) |
Sep 28, 2015 | 41.52 | 42.83 | 40.05 | 41.42 | 340,309 | -0.37(-0.88%) |
Sep 25, 2015 | 43.93 | 44.82 | 41.47 | 41.78 | 357,580 | -1.49(-3.45%) |
Sep 24, 2015 | 42.23 | 43.38 | 41.68 | 43.27 | 325,798 | +0.31(+0.73%) |
Sep 23, 2015 | 44.95 | 46.05 | 42.93 | 42.96 | 330,145 | -2.02(-4.48%) |
Sep 22, 2015 | 48.80 | 48.80 | 44.79 | 44.98 | 465,067 | -4.76(-9.58%) |
Sep 21, 2015 | 49.61 | 52.15 | 49.01 | 49.74 | 416,735 | +0.18(+0.37%) |
Sep 18, 2015 | 48.33 | 50.16 | 47.39 | 49.56 | 585,264 | +1.65(+3.44%) |
Sep 17, 2015 | 46.26 | 49.43 | 46.26 | 47.91 | 412,194 | +1.20(+2.58%) |
Sep 16, 2015 | 45.71 | 47.65 | 45.26 | 46.70 | 542,706 | +2.67(+6.06%) |
Sep 15, 2015 | 43.20 | 44.84 | 42.78 | 44.03 | 180,865 | +0.73(+1.69%) |
Sep 14, 2015 | 43.88 | 43.88 | 41.70 | 43.30 | 203,076 | -0.65(-1.49%) |
Sep 11, 2015 | 44.03 | 44.06 | 41.97 | 43.96 | 134,230 | -0.31(-0.71%) |
Sep 10, 2015 | 44.92 | 45.29 | 43.20 | 44.27 | 150,991 | -0.16(-0.35%) |
Sep 09, 2015 | 45.58 | 47.65 | 44.27 | 44.43 | 211,906 | -0.31(-0.70%) |
Sep 08, 2015 | 44.90 | 46.36 | 44.51 | 44.74 | 240,269 | +1.68(+3.89%) |
Sep 04, 2015 | 42.52 | 43.07 | 43.07 | 43.07 | 184,341 | -0.55(-1.26%) |
Sep 03, 2015 | 45.71 | 45.71 | 43.41 | 43.62 | 145,758 | -1.52(-3.36%) |
Sep 02, 2015 | 44.74 | 45.13 | 42.99 | 45.13 | 199,763 | +1.47(+3.36%) |
Sep 01, 2015 | 43.48 | 45.26 | 42.81 | 43.67 | 302,282 | -1.54(-3.42%) |
Aug 31, 2015 | 46.84 | 47.70 | 45.08 | 45.21 | 231,424 | -1.91(-4.06%) |
Aug 28, 2015 | 48.04 | 49.95 | 46.42 | 47.12 | 313,411 | -1.36(-2.81%) |
Aug 27, 2015 | 46.10 | 49.90 | 45.71 | 48.48 | 551,984 | +4.22(+9.52%) |
Aug 26, 2015 | 44.45 | 44.79 | 41.15 | 44.27 | 386,179 | +1.78(+4.19%) |
Aug 25, 2015 | 46.57 | 46.57 | 42.38 | 42.49 | 531,125 | -0.79(-1.81%) |
Aug 24, 2015 | 41.49 | 46.52 | 39.53 | 43.27 | 714,273 | -3.40(-7.29%) |
Aug 21, 2015 | 46.70 | 50.40 | 45.37 | 46.68 | 727,206 | -2.85(-5.76%) |
Aug 20, 2015 | 48.96 | 53.93 | 45.13 | 49.53 | 1,029,136 | -0.52(-1.05%) |
Aug 19, 2015 | 56.89 | 58.33 | 50.00 | 50.06 | 972,701 | -7.59(-13.17%) |
Aug 18, 2015 | 62.83 | 65.08 | 55.76 | 57.65 | 1,383,982 | -1.23(-2.09%) |
Aug 17, 2015 | 58.67 | 59.06 | 56.31 | 58.88 | 435,204 | +0.89(+1.53%) |
Aug 14, 2015 | 59.69 | 60.55 | 57.60 | 57.99 | 495,807 | -1.23(-2.08%) |
Aug 13, 2015 | 62.78 | 62.83 | 58.90 | 59.22 | 327,679 | -2.30(-3.74%) |
Aug 12, 2015 | 58.33 | 63.22 | 57.91 | 61.52 | 580,901 | +1.26(+2.09%) |
Aug 11, 2015 | 63.49 | 65.03 | 59.45 | 60.27 | 556,911 | -3.64(-5.69%) |
Aug 10, 2015 | 64.27 | 65.27 | 62.33 | 63.90 | 481,876 | +1.41(+2.26%) |
Aug 07, 2015 | 64.27 | 66.50 | 61.73 | 62.49 | 433,453 | -1.47(-2.29%) |
Aug 06, 2015 | 65.34 | 65.67 | 62.52 | 63.96 | 771,430 | -0.97(-1.49%) |
Aug 05, 2015 | 68.51 | 68.54 | 64.82 | 64.93 | 627,583 | -2.28(-3.39%) |
Aug 04, 2015 | 68.15 | 68.96 | 67.02 | 67.20 | 265,753 | +0.03(+0.04%) |
Aug 03, 2015 | 69.01 | 69.01 | 66.81 | 67.18 | 356,240 | -2.72(-3.90%) |
Jul 31, 2015 | 70.24 | 70.24 | 68.04 | 69.90 | 220,799 | +0.79(+1.14%) |
Jul 30, 2015 | 69.72 | 70.11 | 66.78 | 69.11 | 339,953 | -1.65(-2.33%) |
Jul 29, 2015 | 72.86 | 73.88 | 68.80 | 70.76 | 414,676 | -1.47(-2.03%) |
Jul 28, 2015 | 68.59 | 72.31 | 68.28 | 72.23 | 305,396 | +3.69(+5.39%) |
Jul 27, 2015 | 64.79 | 69.59 | 64.38 | 68.54 | 574,382 | -1.96(-2.79%) |
Jul 24, 2015 | 74.61 | 75.32 | 69.48 | 70.50 | 510,254 | -4.50(-6.00%) |
Jul 23, 2015 | 74.11 | 78.28 | 73.85 | 75.00 | 631,842 | +2.25(+3.09%) |
Jul 22, 2015 | 69.32 | 73.20 | 68.90 | 72.75 | 366,834 | +3.17(+4.55%) |
Jul 21, 2015 | 67.26 | 70.34 | 67.26 | 69.59 | 329,722 | +2.17(+3.22%) |
Jul 20, 2015 | 69.38 | 69.85 | 66.25 | 67.41 | 374,340 | -2.07(-2.98%) |
Jul 17, 2015 | 70.03 | 71.18 | 67.15 | 69.48 | 729,018 | +1.07(+1.57%) |
Jul 16, 2015 | 66.39 | 70.89 | 65.63 | 68.41 | 1,050,620 | +2.02(+3.04%) |
Jul 15, 2015 | 67.96 | 68.59 | 65.45 | 66.39 | 565,210 | -2.88(-4.16%) |
Jul 14, 2015 | 65.58 | 70.14 | 65.58 | 69.27 | 478,543 | +3.14(+4.75%) |
Jul 13, 2015 | 67.07 | 68.59 | 64.93 | 66.13 | 433,535 | +0.63(+0.96%) |
Jul 10, 2015 | 70.74 | 70.95 | 64.56 | 65.50 | 718,214 | -1.99(-2.95%) |
Jul 09, 2015 | 65.16 | 69.85 | 64.98 | 67.49 | 1,266,089 | +7.28(+12.09%) |
Jul 08, 2015 | 51.65 | 62.65 | 51.60 | 60.21 | 1,904,653 | +2.33(+4.03%) |
Jul 07, 2015 | 62.31 | 62.60 | 49.74 | 57.88 | 1,814,655 | -7.36(-11.28%) |
Jul 06, 2015 | 66.37 | 68.43 | 62.88 | 65.24 | 464,588 | -5.34(-7.57%) |
Jul 02, 2015 | 70.27 | 70.58 | 70.58 | 70.58 | 388,163 | -0.76(-1.06%) |
Jul 01, 2015 | 75.03 | 77.23 | 70.16 | 71.34 | 417,437 | -3.82(-5.09%) |
Jun 30, 2015 | 76.18 | 80.37 | 74.17 | 75.16 | 481,661 | +1.86(+2.54%) |
Jun 29, 2015 | 76.94 | 77.20 | 72.18 | 73.30 | 1,172,577 | -7.88(-9.71%) |
Jun 26, 2015 | 85.29 | 86.08 | 78.80 | 81.18 | 1,199,480 | -5.37(-6.20%) |
Jun 25, 2015 | 86.55 | 89.76 | 86.04 | 86.55 | 260,842 | -0.05(-0.06%) |
Jun 24, 2015 | 87.07 | 93.38 | 85.29 | 86.60 | 668,759 | +0.00(+0.00%) |
Jun 23, 2015 | 87.81 | 88.30 | 84.32 | 86.60 | 248,407 | -0.03(-0.03%) |
Jun 22, 2015 | 91.55 | 91.68 | 82.75 | 86.63 | 376,198 | -1.73(-1.96%) |
Jun 19, 2015 | 91.68 | 92.57 | 86.92 | 88.36 | 447,661 | -3.17(-3.46%) |
Jun 18, 2015 | 87.62 | 95.22 | 85.61 | 91.52 | 968,290 | +3.14(+3.55%) |
Jun 17, 2015 | 86.63 | 90.32 | 85.08 | 88.38 | 570,349 | +3.59(+4.23%) |
Jun 16, 2015 | 87.70 | 87.70 | 81.99 | 84.80 | 413,375 | -2.88(-3.28%) |
Jun 15, 2015 | 88.15 | 88.98 | 85.87 | 87.68 | 211,655 | -1.60(-1.79%) |
Jun 12, 2015 | 84.43 | 91.24 | 84.40 | 89.27 | 577,742 | +4.87(+5.77%) |
Jun 11, 2015 | 83.78 | 85.56 | 82.62 | 84.40 | 325,808 | +0.84(+1.00%) |
Jun 10, 2015 | 85.32 | 85.48 | 82.43 | 83.57 | 270,457 | -1.99(-2.33%) |
Jun 09, 2015 | 89.43 | 90.95 | 80.48 | 85.56 | 693,960 | -4.11(-4.58%) |
Jun 08, 2015 | 90.69 | 94.59 | 89.06 | 89.67 | 409,000 | -1.54(-1.69%) |
Jun 05, 2015 | 85.16 | 93.02 | 84.09 | 91.21 | 614,252 | +4.56(+5.26%) |
Jun 04, 2015 | 87.41 | 90.55 | 85.14 | 86.65 | 326,584 | -1.15(-1.31%) |
Jun 03, 2015 | 85.71 | 89.01 | 83.85 | 87.81 | 366,868 | +2.78(+3.26%) |
Jun 02, 2015 | 85.06 | 87.70 | 84.04 | 85.03 | 343,899 | +0.21(+0.25%) |
Jun 01, 2015 | 86.39 | 88.93 | 83.25 | 84.82 | 538,978 | +1.47(+1.76%) |
May 29, 2015 | 83.75 | 86.81 | 82.52 | 83.36 | 339,218 | -0.60(-0.72%) |
May 28, 2015 | 85.08 | 85.76 | 81.55 | 83.96 | 302,466 | -2.36(-2.73%) |
May 27, 2015 | 84.98 | 87.20 | 80.87 | 86.31 | 491,885 | +1.86(+2.20%) |
May 26, 2015 | 86.92 | 87.60 | 82.99 | 84.46 | 470,150 | -3.14(-3.59%) |
May 22, 2015 | 89.33 | 87.60 | 87.60 | 87.60 | 598,937 | -1.39(-1.56%) |
May 21, 2015 | 91.42 | 91.42 | 85.90 | 88.98 | 703,795 | -2.85(-3.11%) |
May 20, 2015 | 90.19 | 95.90 | 85.56 | 91.84 | 1,342,844 | +0.92(+1.01%) |
May 19, 2015 | 80.03 | 91.63 | 78.71 | 90.92 | 1,785,801 | +12.28(+15.61%) |
May 18, 2015 | 78.98 | 80.32 | 76.29 | 78.64 | 736,808 | -1.28(-1.60%) |
May 15, 2015 | 74.74 | 80.74 | 74.38 | 79.93 | 960,050 | +4.40(+5.82%) |
May 14, 2015 | 70.69 | 78.22 | 70.55 | 75.53 | 1,174,732 | +5.29(+7.53%) |
May 13, 2015 | 67.12 | 70.50 | 66.65 | 70.24 | 642,310 | +2.23(+3.27%) |
May 12, 2015 | 64.51 | 69.11 | 62.44 | 68.01 | 1,115,479 | +2.83(+4.34%) |
May 11, 2015 | 60.16 | 66.76 | 60.16 | 65.19 | 884,061 | +6.05(+10.23%) |
May 08, 2015 | 59.90 | 60.68 | 58.69 | 59.14 | 154,742 | -0.21(-0.35%) |
May 07, 2015 | 59.87 | 60.45 | 57.54 | 59.35 | 328,249 | -0.16(-0.26%) |
May 06, 2015 | 59.19 | 59.66 | 57.41 | 59.51 | 372,188 | +0.16(+0.26%) |
May 05, 2015 | 60.11 | 60.71 | 59.01 | 59.35 | 228,153 | -1.99(-3.24%) |
May 04, 2015 | 60.37 | 63.90 | 59.93 | 61.34 | 200,180 | +1.57(+2.63%) |
May 01, 2015 | 58.35 | 60.61 | 57.60 | 59.77 | 153,296 | +0.45(+0.75%) |
Apr 30, 2015 | 60.79 | 61.10 | 57.94 | 59.32 | 376,004 | -2.23(-3.62%) |
Apr 29, 2015 | 62.70 | 63.49 | 61.10 | 61.55 | 153,767 | -1.54(-2.45%) |
Apr 28, 2015 | 60.29 | 64.01 | 60.21 | 63.09 | 434,475 | +1.62(+2.64%) |
Apr 27, 2015 | 63.64 | 64.14 | 60.40 | 61.47 | 331,450 | -1.65(-2.61%) |
Apr 24, 2015 | 63.35 | 64.06 | 62.12 | 63.12 | 543,834 | +0.34(+0.54%) |
Apr 23, 2015 | 61.68 | 63.59 | 60.89 | 62.78 | 658,844 | +1.23(+2.00%) |
Apr 22, 2015 | 57.33 | 62.47 | 57.33 | 61.55 | 683,058 | +4.56(+7.99%) |
Apr 21, 2015 | 58.12 | 60.11 | 56.84 | 56.99 | 595,918 | -0.71(-1.22%) |
Apr 20, 2015 | 60.21 | 60.97 | 57.36 | 57.70 | 276,590 | -1.99(-3.33%) |
Apr 17, 2015 | 58.85 | 60.61 | 56.63 | 59.69 | 566,007 | -0.42(-0.70%) |
Apr 16, 2015 | 60.34 | 63.38 | 59.17 | 60.11 | 541,850 | +0.58(+0.97%) |
Apr 15, 2015 | 60.24 | 61.39 | 57.28 | 59.53 | 334,359 | +0.08(+0.13%) |
Apr 14, 2015 | 60.66 | 60.74 | 56.81 | 59.45 | 356,984 | +0.24(+0.40%) |
Apr 13, 2015 | 61.94 | 63.56 | 58.96 | 59.22 | 459,195 | -2.75(-4.44%) |
Apr 10, 2015 | 58.33 | 62.44 | 58.33 | 61.97 | 613,722 | +4.32(+7.49%) |
Apr 09, 2015 | 63.12 | 63.12 | 56.71 | 57.65 | 838,842 | -5.81(-9.16%) |
Apr 08, 2015 | 63.30 | 66.76 | 60.76 | 63.46 | 841,840 | +0.76(+1.21%) |
Apr 07, 2015 | 55.37 | 65.45 | 55.37 | 62.70 | 1,518,735 | +6.96(+12.49%) |
Apr 06, 2015 | 51.70 | 56.29 | 49.92 | 55.74 | 682,135 | +3.14(+5.97%) |
Apr 02, 2015 | 46.52 | 52.59 | 52.59 | 52.59 | 922,089 | +6.89(+15.06%) |
Apr 01, 2015 | 45.13 | 46.86 | 45.10 | 45.71 | 227,311 | +0.97(+2.16%) |
Mar 31, 2015 | 45.19 | 46.40 | 44.56 | 44.74 | 146,054 | -1.13(-2.45%) |
Mar 30, 2015 | 46.36 | 47.78 | 44.82 | 45.87 | 276,722 | +0.00(+0.00%) |
Mar 27, 2015 | 44.64 | 46.26 | 44.51 | 45.87 | 281,418 | +2.62(+6.05%) |
Mar 26, 2015 | 43.85 | 44.87 | 43.14 | 43.25 | 195,945 | -0.60(-1.37%) |
Mar 25, 2015 | 45.95 | 47.07 | 42.88 | 43.85 | 470,367 | -1.96(-4.29%) |
Mar 24, 2015 | 48.69 | 48.93 | 45.74 | 45.81 | 628,445 | -2.85(-5.86%) |
Mar 23, 2015 | 49.01 | 50.79 | 47.91 | 48.67 | 596,096 | +2.77(+6.05%) |
Mar 20, 2015 | 48.93 | 48.93 | 45.03 | 45.89 | 1,001,557 | -2.88(-5.90%) |
Mar 19, 2015 | 47.31 | 49.74 | 47.15 | 48.77 | 213,792 | +1.31(+2.76%) |
Mar 18, 2015 | 47.57 | 48.80 | 46.86 | 47.46 | 195,631 | -0.42(-0.87%) |
Mar 17, 2015 | 49.24 | 49.77 | 47.33 | 47.88 | 293,437 | -1.60(-3.23%) |
Mar 16, 2015 | 50.29 | 51.42 | 49.27 | 49.48 | 379,157 | +0.16(+0.32%) |
Mar 13, 2015 | 48.56 | 49.37 | 46.63 | 49.32 | 381,299 | +1.34(+2.78%) |
Mar 12, 2015 | 47.46 | 49.11 | 47.25 | 47.99 | 108,446 | +0.05(+0.11%) |
Mar 11, 2015 | 48.17 | 48.59 | 46.65 | 47.94 | 80,895 | -0.05(-0.11%) |
Mar 10, 2015 | 48.04 | 48.14 | 46.91 | 47.99 | 81,982 | -0.47(-0.97%) |
Mar 09, 2015 | 48.48 | 50.24 | 48.20 | 48.46 | 212,210 | +0.31(+0.65%) |
Mar 06, 2015 | 46.73 | 49.22 | 46.73 | 48.14 | 267,151 | +1.41(+3.03%) |
Mar 05, 2015 | 45.71 | 47.28 | 44.61 | 46.73 | 190,440 | +1.41(+3.12%) |
Mar 04, 2015 | 44.17 | 47.39 | 44.03 | 45.32 | 385,789 | +1.28(+2.91%) |
Mar 03, 2015 | 47.91 | 48.04 | 43.35 | 44.03 | 481,370 | -4.42(-9.13%) |
Mar 02, 2015 | 50.50 | 50.50 | 47.23 | 48.46 | 407,914 | -1.94(-3.84%) |
Feb 27, 2015 | 50.53 | 51.78 | 50.16 | 50.40 | 125,926 | -0.24(-0.47%) |
Feb 26, 2015 | 51.73 | 52.07 | 50.53 | 50.63 | 181,908 | -1.49(-2.86%) |
Feb 25, 2015 | 52.52 | 52.62 | 51.84 | 52.12 | 67,937 | -0.34(-0.65%) |
Feb 24, 2015 | 51.50 | 52.67 | 51.02 | 52.46 | 100,330 | +1.31(+2.56%) |
Feb 23, 2015 | 51.08 | 52.46 | 51.05 | 51.16 | 97,933 | +0.08(+0.15%) |
Feb 20, 2015 | 53.72 | 53.93 | 51.08 | 51.08 | 178,051 | -2.98(-5.52%) |
Feb 19, 2015 | 51.10 | 54.09 | 50.53 | 54.06 | 140,730 | +3.06(+6.01%) |
Feb 18, 2015 | 50.50 | 51.23 | 50.45 | 51.00 | 97,394 | +0.24(+0.46%) |
Feb 17, 2015 | 52.88 | 53.09 | 50.53 | 50.76 | 137,720 | -2.12(-4.01%) |
Feb 13, 2015 | 52.65 | 52.88 | 52.88 | 52.88 | 80,902 | +0.26(+0.50%) |
Feb 12, 2015 | 52.44 | 53.56 | 51.73 | 52.62 | 217,783 | +0.45(+0.85%) |
Feb 11, 2015 | 56.39 | 56.39 | 52.15 | 52.18 | 269,380 | -4.03(-7.17%) |
Feb 10, 2015 | 53.09 | 56.26 | 52.70 | 56.21 | 238,753 | +3.27(+6.18%) |
Feb 09, 2015 | 52.78 | 53.64 | 52.41 | 52.94 | 140,241 | -0.18(-0.35%) |
Feb 06, 2015 | 54.27 | 54.59 | 52.15 | 53.12 | 312,261 | -1.73(-3.15%) |
Feb 05, 2015 | 53.28 | 55.30 | 52.36 | 54.85 | 282,344 | +2.17(+4.13%) |
Feb 04, 2015 | 52.36 | 53.04 | 51.70 | 52.67 | 106,401 | +0.13(+0.25%) |
Feb 03, 2015 | 51.18 | 53.33 | 50.97 | 52.54 | 195,769 | +1.31(+2.55%) |
Feb 02, 2015 | 51.10 | 51.31 | 49.33 | 51.23 | 209,279 | +0.13(+0.26%) |
Jan 30, 2015 | 53.09 | 53.41 | 48.90 | 51.10 | 269,520 | -1.86(-3.51%) |
Jan 29, 2015 | 51.57 | 53.35 | 49.53 | 52.96 | 360,584 | +1.81(+3.53%) |
Jan 28, 2015 | 51.05 | 53.56 | 50.68 | 51.16 | 377,020 | +0.42(+0.83%) |
Jan 27, 2015 | 50.50 | 50.89 | 48.12 | 50.74 | 256,377 | -0.16(-0.31%) |
Jan 26, 2015 | 50.84 | 51.55 | 50.53 | 50.89 | 139,918 | +0.65(+1.30%) |
Jan 23, 2015 | 48.98 | 51.05 | 48.96 | 50.24 | 158,694 | +0.89(+1.80%) |
Jan 22, 2015 | 49.66 | 49.73 | 48.56 | 49.35 | 130,448 | -0.26(-0.53%) |
Jan 21, 2015 | 47.80 | 49.74 | 47.70 | 49.61 | 188,100 | +2.02(+4.24%) |
Jan 20, 2015 | 45.21 | 47.75 | 44.92 | 47.59 | 145,152 | +2.54(+5.64%) |
Jan 16, 2015 | 45.32 | 46.86 | 44.92 | 45.06 | 181,033 | -0.31(-0.69%) |
Jan 15, 2015 | 46.57 | 46.89 | 45.34 | 45.37 | 161,362 | -1.10(-2.37%) |
Jan 14, 2015 | 47.15 | 47.69 | 46.23 | 46.47 | 177,322 | -0.71(-1.50%) |
Jan 13, 2015 | 46.76 | 47.86 | 46.47 | 47.18 | 140,016 | +0.71(+1.52%) |
Jan 12, 2015 | 50.00 | 50.00 | 44.66 | 46.47 | 567,751 | -3.82(-7.60%) |
Jan 09, 2015 | 49.77 | 50.58 | 48.30 | 50.29 | 214,238 | +0.73(+1.48%) |
Jan 08, 2015 | 47.12 | 49.74 | 46.13 | 49.56 | 334,257 | +2.72(+5.81%) |
Jan 07, 2015 | 44.64 | 47.04 | 44.24 | 46.84 | 299,436 | +2.72(+6.17%) |
Jan 06, 2015 | 44.51 | 45.03 | 42.23 | 44.11 | 467,135 | -0.24(-0.53%) |
Jan 05, 2015 | 40.79 | 44.87 | 40.71 | 44.35 | 621,370 | +3.90(+9.64%) |