Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 17.21 | 17.36 | 17.36 | 17.36 | 857,300 | +0.07(+0.40%) |
Dec 30, 2015 | 17.52 | 18.14 | 17.19 | 17.29 | 1,142,745 | -0.36(-2.04%) |
Dec 29, 2015 | 17.99 | 18.34 | 17.56 | 17.65 | 1,462,294 | -0.15(-0.84%) |
Dec 28, 2015 | 18.16 | 18.33 | 17.76 | 17.80 | 623,160 | -0.55(-3.00%) |
Dec 24, 2015 | 17.51 | 18.35 | 18.35 | 18.35 | 807,300 | +0.85(+4.86%) |
Dec 23, 2015 | 17.54 | 18.20 | 17.11 | 17.50 | 1,709,901 | +0.08(+0.46%) |
Dec 22, 2015 | 16.25 | 17.59 | 16.09 | 17.42 | 2,679,556 | +1.20(+7.40%) |
Dec 21, 2015 | 16.69 | 16.69 | 15.64 | 16.22 | 3,206,323 | -0.46(-2.76%) |
Dec 18, 2015 | 16.76 | 17.10 | 16.38 | 16.68 | 2,135,682 | -0.04(-0.24%) |
Dec 17, 2015 | 17.69 | 17.72 | 16.17 | 16.72 | 4,179,411 | -1.96(-10.49%) |
Dec 16, 2015 | 17.82 | 18.87 | 17.55 | 18.68 | 4,910,002 | +1.15(+6.56%) |
Dec 15, 2015 | 17.92 | 18.25 | 16.71 | 17.53 | 12,224,063 | +3.47(+24.68%) |
Dec 14, 2015 | 13.82 | 14.14 | 13.52 | 14.06 | 1,403,218 | +0.17(+1.22%) |
Dec 11, 2015 | 14.21 | 14.33 | 13.80 | 13.89 | 825,068 | -0.54(-3.74%) |
Dec 10, 2015 | 13.85 | 14.56 | 13.73 | 14.43 | 760,301 | +0.52(+3.74%) |
Dec 09, 2015 | 13.94 | 14.29 | 13.60 | 13.91 | 808,546 | -0.05(-0.36%) |
Dec 08, 2015 | 14.05 | 14.18 | 13.85 | 13.96 | 650,001 | -0.31(-2.17%) |
Dec 07, 2015 | 14.31 | 14.38 | 13.87 | 14.27 | 857,261 | -0.12(-0.83%) |
Dec 04, 2015 | 14.03 | 14.48 | 13.90 | 14.39 | 761,258 | +0.36(+2.57%) |
Dec 03, 2015 | 14.75 | 14.85 | 13.95 | 14.03 | 1,202,957 | -0.77(-5.20%) |
Dec 02, 2015 | 15.04 | 15.33 | 14.77 | 14.80 | 731,170 | -0.28(-1.86%) |
Dec 01, 2015 | 15.67 | 15.67 | 14.70 | 15.08 | 1,522,299 | -0.54(-3.46%) |
Nov 30, 2015 | 14.90 | 15.70 | 14.87 | 15.62 | 1,139,145 | +0.74(+4.97%) |
Nov 27, 2015 | 15.76 | 15.97 | 14.82 | 14.88 | 851,072 | -0.86(-5.46%) |
Nov 25, 2015 | 15.03 | 15.74 | 15.74 | 15.74 | 1,032,000 | +0.62(+4.10%) |
Nov 24, 2015 | 14.55 | 15.36 | 14.30 | 15.12 | 1,268,770 | +0.52(+3.56%) |
Nov 23, 2015 | 13.85 | 14.68 | 13.75 | 14.60 | 1,247,000 | +0.70(+5.04%) |
Nov 20, 2015 | 13.96 | 14.21 | 13.72 | 13.90 | 1,079,086 | +0.05(+0.36%) |
Nov 19, 2015 | 13.98 | 14.14 | 13.66 | 13.85 | 734,036 | -0.14(-1.00%) |
Nov 18, 2015 | 13.74 | 14.01 | 13.57 | 13.99 | 964,527 | +0.38(+2.79%) |
Nov 17, 2015 | 14.10 | 14.28 | 13.53 | 13.61 | 1,406,384 | -0.40(-2.86%) |
Nov 16, 2015 | 13.83 | 14.03 | 13.25 | 14.01 | 1,459,987 | +0.14(+1.01%) |
Nov 13, 2015 | 14.81 | 14.97 | 13.81 | 13.87 | 1,243,114 | -1.03(-6.91%) |
Nov 12, 2015 | 14.75 | 15.11 | 14.66 | 14.90 | 767,687 | +0.04(+0.27%) |
Nov 11, 2015 | 15.55 | 15.72 | 14.83 | 14.86 | 989,556 | -0.71(-4.56%) |
Nov 10, 2015 | 16.11 | 16.13 | 15.23 | 15.57 | 1,142,945 | -0.56(-3.47%) |
Nov 09, 2015 | 16.71 | 17.24 | 15.90 | 16.13 | 1,425,577 | -0.58(-3.47%) |
Nov 06, 2015 | 16.46 | 17.42 | 16.46 | 16.71 | 2,160,243 | +0.32(+1.95%) |
Nov 05, 2015 | 15.51 | 16.63 | 15.29 | 16.39 | 2,597,416 | +0.74(+4.73%) |
Nov 04, 2015 | 15.13 | 16.40 | 14.46 | 15.65 | 6,094,053 | +1.43(+10.06%) |
Nov 03, 2015 | 14.05 | 14.56 | 13.84 | 14.22 | 1,481,395 | +0.20(+1.43%) |
Nov 02, 2015 | 13.80 | 14.34 | 13.59 | 14.02 | 1,635,139 | +0.20(+1.45%) |
Oct 30, 2015 | 13.83 | 14.06 | 13.52 | 13.82 | 920,598 | +0.02(+0.14%) |
Oct 29, 2015 | 13.93 | 14.28 | 13.76 | 13.80 | 1,360,134 | -0.13(-0.93%) |
Oct 28, 2015 | 13.95 | 14.13 | 13.60 | 13.93 | 1,572,623 | +0.10(+0.72%) |
Oct 27, 2015 | 14.20 | 14.53 | 13.77 | 13.83 | 1,688,538 | -0.54(-3.76%) |
Oct 26, 2015 | 15.19 | 15.70 | 14.25 | 14.37 | 1,690,160 | -0.82(-5.40%) |
Oct 23, 2015 | 15.59 | 15.75 | 14.80 | 15.19 | 1,605,546 | -0.09(-0.59%) |
Oct 22, 2015 | 15.59 | 16.31 | 15.25 | 15.28 | 1,837,740 | -0.26(-1.67%) |
Oct 21, 2015 | 16.36 | 16.44 | 15.20 | 15.54 | 1,623,893 | -0.72(-4.43%) |
Oct 20, 2015 | 16.50 | 17.05 | 16.16 | 16.26 | 1,201,728 | -0.23(-1.39%) |
Oct 19, 2015 | 17.39 | 17.77 | 16.40 | 16.49 | 1,702,319 | -1.02(-5.83%) |
Oct 16, 2015 | 16.87 | 17.70 | 16.71 | 17.51 | 1,613,997 | +0.67(+3.98%) |
Oct 15, 2015 | 16.76 | 17.43 | 16.39 | 16.84 | 1,954,761 | +0.16(+0.96%) |
Oct 14, 2015 | 17.21 | 17.62 | 16.47 | 16.68 | 1,448,883 | -0.34(-2.00%) |
Oct 13, 2015 | 16.59 | 18.00 | 16.32 | 17.02 | 2,030,968 | +0.42(+2.53%) |
Oct 12, 2015 | 18.93 | 19.03 | 16.56 | 16.60 | 2,832,116 | -2.24(-11.89%) |
Oct 09, 2015 | 16.48 | 21.74 | 16.32 | 18.84 | 12,565,545 | +2.42(+14.74%) |
Oct 08, 2015 | 15.86 | 16.43 | 15.31 | 16.42 | 4,696,883 | +1.84(+12.62%) |
Oct 07, 2015 | 14.21 | 14.94 | 14.16 | 14.58 | 1,896,285 | +0.51(+3.62%) |
Oct 06, 2015 | 13.86 | 14.47 | 13.80 | 14.07 | 1,203,894 | +0.17(+1.22%) |
Oct 05, 2015 | 14.14 | 14.38 | 13.89 | 13.90 | 1,099,966 | -0.20(-1.42%) |
Oct 02, 2015 | 13.64 | 14.41 | 13.48 | 14.10 | 1,486,389 | +0.23(+1.66%) |
Oct 01, 2015 | 13.21 | 14.20 | 12.80 | 13.87 | 1,903,334 | +0.73(+5.56%) |
Sep 30, 2015 | 13.01 | 13.66 | 12.87 | 13.14 | 1,019,827 | +0.29(+2.26%) |
Sep 29, 2015 | 13.14 | 13.32 | 12.72 | 12.85 | 1,197,102 | -0.35(-2.65%) |
Sep 28, 2015 | 13.94 | 14.20 | 13.06 | 13.20 | 1,216,265 | -0.81(-5.78%) |
Sep 25, 2015 | 14.18 | 14.31 | 13.91 | 14.01 | 734,589 | -0.09(-0.64%) |
Sep 24, 2015 | 14.23 | 14.32 | 13.93 | 14.10 | 997,518 | -0.08(-0.56%) |
Sep 23, 2015 | 14.46 | 14.81 | 14.13 | 14.18 | 783,163 | -0.36(-2.48%) |
Sep 22, 2015 | 14.45 | 14.64 | 14.18 | 14.54 | 1,227,391 | -0.17(-1.16%) |
Sep 21, 2015 | 15.36 | 15.60 | 14.62 | 14.71 | 2,415,399 | -0.83(-5.34%) |
Sep 18, 2015 | 16.45 | 16.64 | 15.18 | 15.54 | 2,752,044 | -1.13(-6.78%) |
Sep 17, 2015 | 16.40 | 17.10 | 16.21 | 16.67 | 1,251,529 | +0.20(+1.21%) |
Sep 16, 2015 | 15.85 | 16.60 | 15.80 | 16.47 | 997,447 | +0.58(+3.65%) |
Sep 15, 2015 | 15.58 | 16.00 | 15.44 | 15.89 | 1,483,710 | +0.31(+1.99%) |
Sep 14, 2015 | 15.38 | 15.66 | 15.11 | 15.58 | 829,496 | +0.06(+0.39%) |
Sep 11, 2015 | 15.16 | 15.60 | 15.08 | 15.52 | 931,136 | +0.35(+2.31%) |
Sep 10, 2015 | 14.92 | 15.83 | 14.91 | 15.17 | 1,388,806 | +0.18(+1.20%) |
Sep 09, 2015 | 15.00 | 15.39 | 14.89 | 14.99 | 1,055,906 | +0.05(+0.33%) |
Sep 08, 2015 | 14.34 | 14.96 | 14.31 | 14.94 | 911,222 | +0.66(+4.62%) |
Sep 04, 2015 | 14.55 | 14.28 | 14.28 | 14.28 | 862,300 | -0.48(-3.25%) |
Sep 03, 2015 | 14.46 | 15.07 | 14.46 | 14.76 | 1,047,003 | +0.21(+1.44%) |
Sep 02, 2015 | 14.61 | 14.80 | 14.16 | 14.55 | 1,273,971 | +0.03(+0.21%) |
Sep 01, 2015 | 14.64 | 15.26 | 14.43 | 14.52 | 1,527,120 | -0.59(-3.90%) |
Aug 31, 2015 | 14.70 | 15.16 | 14.41 | 15.11 | 1,628,340 | +0.18(+1.21%) |
Aug 28, 2015 | 15.26 | 15.62 | 14.79 | 14.93 | 1,520,440 | -0.44(-2.86%) |
Aug 27, 2015 | 15.15 | 16.49 | 14.93 | 15.37 | 3,127,101 | +0.44(+2.95%) |
Aug 26, 2015 | 14.98 | 15.14 | 14.36 | 14.93 | 1,870,779 | +0.21(+1.43%) |
Aug 25, 2015 | 15.38 | 15.44 | 14.61 | 14.72 | 1,483,691 | -0.25(-1.67%) |
Aug 24, 2015 | 14.48 | 15.44 | 13.54 | 14.97 | 2,431,820 | -0.48(-3.11%) |
Aug 21, 2015 | 15.06 | 15.73 | 14.80 | 15.45 | 2,603,080 | -0.03(-0.19%) |
Aug 20, 2015 | 15.11 | 16.32 | 14.84 | 15.48 | 5,873,038 | +1.27(+8.94%) |
Aug 19, 2015 | 14.97 | 14.98 | 13.70 | 14.21 | 2,332,896 | -0.75(-5.01%) |
Aug 18, 2015 | 14.25 | 15.54 | 14.21 | 14.96 | 4,072,856 | +0.84(+5.95%) |
Aug 17, 2015 | 13.60 | 14.44 | 13.43 | 14.12 | 3,530,668 | +0.10(+0.71%) |
Aug 14, 2015 | 12.95 | 14.46 | 12.70 | 14.02 | 6,797,994 | +1.01(+7.76%) |
Aug 13, 2015 | 13.65 | 13.90 | 12.96 | 13.01 | 2,210,512 | -0.33(-2.47%) |
Aug 12, 2015 | 12.53 | 13.63 | 12.50 | 13.34 | 2,102,398 | +0.79(+6.29%) |
Aug 11, 2015 | 12.77 | 13.19 | 12.45 | 12.55 | 1,474,053 | -0.31(-2.41%) |
Aug 10, 2015 | 12.11 | 13.25 | 12.03 | 12.86 | 3,229,638 | +0.80(+6.63%) |
Aug 07, 2015 | 12.18 | 12.51 | 11.90 | 12.06 | 2,285,792 | -0.06(-0.50%) |
Aug 06, 2015 | 12.95 | 12.99 | 11.82 | 12.12 | 5,723,401 | -1.15(-8.67%) |
Aug 05, 2015 | 14.56 | 16.89 | 13.14 | 13.27 | 10,192,409 | -5.09(-27.72%) |
Aug 04, 2015 | 18.54 | 18.97 | 18.30 | 18.36 | 2,015,700 | -0.23(-1.24%) |
Aug 03, 2015 | 19.36 | 19.45 | 18.14 | 18.59 | 1,669,587 | -0.71(-3.68%) |
Jul 31, 2015 | 19.10 | 19.47 | 19.06 | 19.30 | 893,643 | +0.16(+0.84%) |
Jul 30, 2015 | 19.00 | 19.30 | 18.86 | 19.14 | 580,859 | +0.08(+0.42%) |
Jul 29, 2015 | 18.90 | 19.49 | 18.62 | 19.06 | 1,361,439 | +0.10(+0.53%) |
Jul 28, 2015 | 19.03 | 19.15 | 18.26 | 18.96 | 985,010 | -0.02(-0.11%) |
Jul 27, 2015 | 19.07 | 19.27 | 18.75 | 18.98 | 610,690 | -0.24(-1.25%) |
Jul 24, 2015 | 19.64 | 19.67 | 19.11 | 19.22 | 862,194 | -0.47(-2.39%) |
Jul 23, 2015 | 19.73 | 19.96 | 19.23 | 19.69 | 1,646,170 | +0.08(+0.41%) |
Jul 22, 2015 | 19.01 | 19.69 | 18.91 | 19.61 | 1,138,291 | +0.55(+2.89%) |
Jul 21, 2015 | 19.15 | 19.46 | 19.05 | 19.06 | 748,741 | -0.15(-0.78%) |
Jul 20, 2015 | 19.37 | 19.85 | 18.99 | 19.21 | 1,467,746 | -0.18(-0.93%) |
Jul 17, 2015 | 20.37 | 20.37 | 19.24 | 19.39 | 2,272,459 | -1.02(-5.00%) |
Jul 16, 2015 | 20.53 | 20.57 | 20.10 | 20.41 | 1,024,681 | -0.09(-0.44%) |
Jul 15, 2015 | 20.75 | 20.76 | 20.50 | 20.50 | 633,474 | -0.21(-1.01%) |
Jul 14, 2015 | 20.71 | 21.15 | 20.39 | 20.71 | 1,022,430 | -0.03(-0.14%) |
Jul 13, 2015 | 20.46 | 21.17 | 20.31 | 20.74 | 1,794,799 | +0.43(+2.12%) |
Jul 10, 2015 | 20.16 | 20.70 | 20.05 | 20.31 | 1,589,979 | +0.40(+2.01%) |
Jul 09, 2015 | 19.90 | 20.00 | 19.33 | 19.91 | 1,691,134 | +0.24(+1.22%) |
Jul 08, 2015 | 20.35 | 20.75 | 18.76 | 19.67 | 2,706,824 | -0.82(-4.00%) |
Jul 07, 2015 | 20.65 | 20.90 | 20.16 | 20.49 | 1,765,729 | -0.12(-0.58%) |
Jul 06, 2015 | 20.50 | 20.88 | 20.29 | 20.61 | 987,059 | -0.03(-0.15%) |
Jul 02, 2015 | 20.93 | 20.64 | 20.64 | 20.64 | 990,800 | -0.29(-1.39%) |
Jul 01, 2015 | 20.90 | 20.93 | 20.50 | 20.93 | 1,306,951 | +0.22(+1.06%) |
Jun 30, 2015 | 21.00 | 21.12 | 20.29 | 20.71 | 1,270,365 | -0.23(-1.10%) |
Jun 29, 2015 | 20.90 | 21.83 | 20.60 | 20.94 | 1,844,997 | -0.18(-0.85%) |
Jun 26, 2015 | 21.20 | 21.64 | 20.70 | 21.12 | 2,117,547 | -0.08(-0.38%) |
Jun 25, 2015 | 22.20 | 22.61 | 21.10 | 21.20 | 2,455,655 | -1.09(-4.89%) |
Jun 24, 2015 | 21.79 | 22.98 | 21.79 | 22.29 | 3,603,312 | +0.69(+3.19%) |
Jun 23, 2015 | 20.33 | 21.95 | 20.24 | 21.60 | 2,855,124 | +1.24(+6.09%) |
Jun 22, 2015 | 20.76 | 20.85 | 20.06 | 20.36 | 1,704,915 | -0.35(-1.69%) |
Jun 19, 2015 | 20.66 | 20.85 | 20.45 | 20.71 | 2,116,985 | +0.13(+0.63%) |
Jun 18, 2015 | 21.04 | 21.13 | 20.48 | 20.58 | 1,755,113 | -0.43(-2.05%) |
Jun 17, 2015 | 21.35 | 21.48 | 21.01 | 21.01 | 887,153 | -0.17(-0.80%) |
Jun 16, 2015 | 21.33 | 21.86 | 21.12 | 21.18 | 1,565,862 | -0.30(-1.40%) |
Jun 15, 2015 | 21.31 | 21.56 | 20.79 | 21.48 | 2,187,837 | -0.01(-0.05%) |
Jun 12, 2015 | 20.89 | 23.17 | 20.60 | 21.49 | 5,240,730 | +0.85(+4.12%) |
Jun 11, 2015 | 20.80 | 21.16 | 20.53 | 20.64 | 804,756 | -0.15(-0.72%) |
Jun 10, 2015 | 20.40 | 21.03 | 20.35 | 20.79 | 1,182,545 | +0.39(+1.91%) |
Jun 09, 2015 | 20.62 | 20.70 | 20.01 | 20.40 | 1,427,305 | -0.20(-0.97%) |
Jun 08, 2015 | 21.30 | 21.51 | 20.41 | 20.60 | 2,170,402 | -0.77(-3.60%) |
Jun 05, 2015 | 21.25 | 21.69 | 20.91 | 21.37 | 1,088,657 | +0.14(+0.66%) |
Jun 04, 2015 | 21.40 | 21.75 | 21.10 | 21.23 | 1,201,196 | -0.35(-1.62%) |
Jun 03, 2015 | 22.37 | 22.42 | 21.53 | 21.58 | 2,208,823 | -0.43(-1.95%) |
Jun 02, 2015 | 21.09 | 22.32 | 21.04 | 22.01 | 2,354,269 | +0.92(+4.36%) |
Jun 01, 2015 | 20.63 | 21.13 | 20.07 | 21.09 | 2,890,941 | +0.69(+3.38%) |
May 29, 2015 | 21.67 | 21.83 | 20.30 | 20.40 | 3,431,511 | -1.26(-5.82%) |
May 28, 2015 | 21.56 | 21.98 | 21.21 | 21.66 | 1,379,384 | +0.09(+0.42%) |
May 27, 2015 | 22.10 | 22.19 | 21.56 | 21.57 | 1,646,283 | -0.47(-2.13%) |
May 26, 2015 | 21.29 | 22.30 | 21.04 | 22.04 | 4,523,300 | +1.00(+4.75%) |
May 22, 2015 | 21.13 | 21.04 | 21.04 | 21.04 | 3,943,700 | -0.06(-0.28%) |
May 21, 2015 | 20.98 | 21.92 | 20.92 | 21.10 | 15,315,156 | -4.17(-16.50%) |
May 20, 2015 | 26.28 | 26.31 | 25.20 | 25.27 | 1,524,994 | -1.12(-4.24%) |
May 19, 2015 | 25.57 | 26.78 | 25.33 | 26.39 | 2,798,693 | +0.33(+1.27%) |
May 18, 2015 | 26.30 | 26.63 | 24.69 | 26.06 | 3,854,965 | -0.20(-0.76%) |
May 15, 2015 | 26.62 | 26.76 | 26.21 | 26.26 | 1,331,361 | -0.41(-1.54%) |
May 14, 2015 | 26.36 | 26.93 | 26.10 | 26.67 | 1,776,094 | +0.18(+0.68%) |
May 13, 2015 | 26.80 | 26.96 | 26.25 | 26.49 | 1,445,797 | -0.11(-0.41%) |
May 12, 2015 | 27.23 | 27.47 | 26.50 | 26.60 | 2,494,800 | -1.46(-5.20%) |
May 11, 2015 | 28.59 | 28.60 | 27.86 | 28.06 | 1,101,880 | -0.08(-0.28%) |
May 08, 2015 | 27.50 | 28.18 | 27.31 | 28.14 | 1,694,364 | +1.07(+3.95%) |
May 07, 2015 | 26.93 | 29.20 | 26.81 | 27.07 | 5,534,752 | -0.16(-0.59%) |
May 06, 2015 | 27.10 | 27.45 | 26.90 | 27.23 | 875,631 | +0.00(+0.00%) |
May 05, 2015 | 27.58 | 27.86 | 27.03 | 27.23 | 1,260,165 | -0.46(-1.66%) |
May 04, 2015 | 27.08 | 27.82 | 26.61 | 27.69 | 1,647,368 | +0.58(+2.14%) |
May 01, 2015 | 28.06 | 28.15 | 27.01 | 27.11 | 2,167,476 | -0.38(-1.38%) |
Apr 30, 2015 | 26.46 | 28.05 | 25.81 | 27.49 | 3,994,924 | +0.73(+2.73%) |
Apr 29, 2015 | 28.05 | 28.69 | 26.54 | 26.76 | 10,462,931 | -6.66(-19.93%) |
Apr 28, 2015 | 33.26 | 33.70 | 32.76 | 33.42 | 2,081,121 | +0.27(+0.81%) |
Apr 27, 2015 | 33.05 | 33.53 | 33.00 | 33.15 | 1,359,281 | +0.08(+0.24%) |
Apr 24, 2015 | 33.63 | 33.86 | 32.96 | 33.07 | 1,003,045 | -0.58(-1.72%) |
Apr 23, 2015 | 33.86 | 34.33 | 33.51 | 33.65 | 1,259,521 | -0.21(-0.62%) |
Apr 22, 2015 | 33.25 | 33.94 | 32.77 | 33.86 | 1,602,175 | +0.50(+1.50%) |
Apr 21, 2015 | 32.81 | 33.72 | 32.42 | 33.36 | 2,530,652 | +1.12(+3.47%) |
Apr 20, 2015 | 32.37 | 32.53 | 31.81 | 32.24 | 1,675,443 | -0.13(-0.40%) |
Apr 17, 2015 | 33.20 | 33.36 | 32.20 | 32.37 | 1,656,684 | -0.96(-2.88%) |
Apr 16, 2015 | 33.44 | 33.98 | 33.12 | 33.33 | 1,273,475 | -0.09(-0.27%) |
Apr 15, 2015 | 33.36 | 34.04 | 32.83 | 33.42 | 1,588,285 | -0.02(-0.06%) |
Apr 14, 2015 | 33.22 | 33.64 | 32.05 | 33.44 | 2,265,841 | +0.21(+0.63%) |
Apr 13, 2015 | 33.40 | 33.73 | 33.07 | 33.23 | 1,378,649 | -0.17(-0.51%) |
Apr 10, 2015 | 34.30 | 34.67 | 33.22 | 33.40 | 2,073,115 | -0.78(-2.28%) |
Apr 09, 2015 | 34.15 | 34.50 | 33.51 | 34.18 | 1,843,684 | -0.01(-0.03%) |
Apr 08, 2015 | 33.60 | 34.38 | 33.53 | 34.19 | 2,380,150 | +0.64(+1.91%) |
Apr 07, 2015 | 34.33 | 34.79 | 33.54 | 33.55 | 3,697,805 | -0.54(-1.58%) |
Apr 06, 2015 | 34.31 | 34.99 | 33.86 | 34.09 | 6,630,373 | +0.89(+2.68%) |
Apr 02, 2015 | 34.40 | 33.20 | 33.20 | 33.20 | 12,145,000 | +0.19(+0.58%) |
Apr 01, 2015 | 30.66 | 34.14 | 30.31 | 33.01 | 9,731,427 | +2.23(+7.24%) |
Mar 31, 2015 | 30.14 | 31.73 | 30.00 | 30.78 | 3,292,791 | +0.53(+1.75%) |
Mar 30, 2015 | 30.56 | 31.50 | 29.80 | 30.25 | 4,569,938 | -0.31(-1.01%) |
Mar 27, 2015 | 30.02 | 30.99 | 29.63 | 30.56 | 3,783,858 | +0.67(+2.24%) |
Mar 26, 2015 | 31.83 | 32.19 | 29.57 | 29.89 | 5,591,600 | -1.97(-6.18%) |
Mar 25, 2015 | 31.05 | 33.30 | 28.80 | 31.86 | 17,765,794 | +3.03(+10.51%) |
Mar 24, 2015 | 27.90 | 29.65 | 27.76 | 28.83 | 3,579,056 | +0.94(+3.37%) |
Mar 23, 2015 | 28.36 | 28.75 | 27.15 | 27.89 | 4,267,170 | -0.62(-2.17%) |
Mar 20, 2015 | 29.59 | 29.59 | 28.46 | 28.51 | 6,356,181 | -0.84(-2.86%) |
Mar 19, 2015 | 29.76 | 30.15 | 29.06 | 29.35 | 2,953,061 | -0.34(-1.15%) |
Mar 18, 2015 | 29.73 | 30.73 | 29.03 | 29.69 | 4,004,463 | +0.01(+0.03%) |
Mar 17, 2015 | 29.85 | 30.36 | 29.12 | 29.68 | 3,738,043 | -0.25(-0.84%) |
Mar 16, 2015 | 30.77 | 31.74 | 28.22 | 29.93 | 12,482,024 | -0.62(-2.03%) |
Mar 13, 2015 | 33.93 | 34.99 | 30.06 | 30.55 | 18,910,200 | -5.53(-15.33%) |
Mar 12, 2015 | 34.65 | 37.78 | 33.13 | 36.08 | 23,578,588 | +3.35(+10.24%) |
Mar 11, 2015 | 30.82 | 34.44 | 30.28 | 32.73 | 18,624,272 | +3.15(+10.65%) |
Mar 10, 2015 | 29.10 | 31.94 | 29.07 | 29.58 | 16,399,081 | +1.63(+5.83%) |
Mar 09, 2015 | 33.04 | 33.10 | 27.79 | 27.95 | 14,131,307 | -5.37(-16.12%) |
Mar 06, 2015 | 34.12 | 34.70 | 32.34 | 33.32 | 7,378,187 | -0.51(-1.51%) |
Mar 05, 2015 | 36.89 | 37.68 | 33.12 | 33.83 | 12,010,922 | -1.81(-5.08%) |
Mar 04, 2015 | 41.65 | 40.78 | 35.40 | 35.64 | 15,861,039 | -5.14(-12.60%) |
Mar 03, 2015 | 40.82 | 43.85 | 40.30 | 40.78 | 17,099,616 | +1.95(+5.02%) |
Mar 02, 2015 | 38.26 | 41.89 | 38.19 | 38.83 | 24,401,536 | -13.03(-25.13%) |
Feb 27, 2015 | 48.94 | 52.08 | 47.60 | 51.86 | 2,767,200 | +2.63(+5.34%) |
Feb 26, 2015 | 51.35 | 52.20 | 48.64 | 49.23 | 5,729,613 | -1.40(-2.77%) |
Feb 25, 2015 | 65.78 | 69.99 | 49.80 | 50.63 | 16,432,102 | -18.15(-26.39%) |
Feb 24, 2015 | 69.91 | 69.91 | 67.80 | 68.78 | 1,260,900 | -0.44(-0.64%) |
Feb 23, 2015 | 68.00 | 69.43 | 67.77 | 69.22 | 1,006,886 | +1.32(+1.94%) |
Feb 20, 2015 | 67.66 | 67.95 | 66.73 | 67.90 | 443,690 | +0.46(+0.68%) |
Feb 19, 2015 | 66.54 | 67.57 | 65.91 | 67.44 | 560,234 | +0.55(+0.82%) |
Feb 18, 2015 | 66.50 | 66.99 | 65.67 | 66.89 | 571,651 | +0.48(+0.72%) |
Feb 17, 2015 | 63.64 | 67.32 | 63.38 | 66.41 | 738,723 | +2.72(+4.27%) |
Feb 13, 2015 | 63.38 | 63.69 | 63.69 | 63.69 | 458,400 | +0.89(+1.42%) |
Feb 12, 2015 | 64.67 | 64.67 | 62.51 | 62.80 | 1,206,072 | -1.41(-2.20%) |
Feb 11, 2015 | 64.43 | 65.13 | 62.95 | 64.21 | 423,507 | -0.32(-0.50%) |
Feb 10, 2015 | 64.16 | 64.75 | 63.13 | 64.53 | 639,800 | +0.87(+1.37%) |
Feb 09, 2015 | 64.89 | 65.16 | 63.39 | 63.66 | 431,017 | -1.34(-2.06%) |
Feb 06, 2015 | 65.51 | 65.95 | 64.78 | 65.00 | 382,317 | -0.70(-1.07%) |
Feb 05, 2015 | 65.30 | 66.75 | 64.63 | 65.70 | 376,325 | +0.51(+0.78%) |
Feb 04, 2015 | 63.70 | 65.73 | 63.70 | 65.19 | 475,992 | +1.08(+1.68%) |
Feb 03, 2015 | 63.40 | 64.40 | 62.80 | 64.11 | 352,281 | +0.59(+0.93%) |
Feb 02, 2015 | 63.00 | 63.55 | 61.63 | 63.52 | 613,231 | +0.37(+0.59%) |
Jan 30, 2015 | 63.83 | 63.99 | 61.55 | 63.15 | 872,579 | -1.25(-1.94%) |
Jan 29, 2015 | 61.50 | 64.53 | 61.31 | 64.40 | 1,032,256 | +2.74(+4.44%) |
Jan 28, 2015 | 60.35 | 62.76 | 60.17 | 61.66 | 1,299,817 | +1.39(+2.31%) |
Jan 27, 2015 | 59.60 | 60.95 | 59.00 | 60.27 | 720,688 | +0.39(+0.65%) |
Jan 26, 2015 | 58.70 | 60.21 | 58.10 | 59.88 | 966,682 | +1.51(+2.59%) |
Jan 23, 2015 | 58.25 | 58.51 | 57.00 | 58.37 | 869,137 | +0.16(+0.27%) |
Jan 22, 2015 | 54.71 | 58.26 | 54.55 | 58.21 | 961,405 | +4.00(+7.38%) |
Jan 21, 2015 | 54.79 | 55.34 | 53.96 | 54.21 | 670,577 | -0.72(-1.31%) |
Jan 20, 2015 | 57.25 | 58.18 | 54.81 | 54.93 | 701,865 | -2.18(-3.82%) |
Jan 16, 2015 | 55.11 | 58.30 | 54.76 | 57.11 | 1,212,638 | +1.91(+3.46%) |
Jan 15, 2015 | 63.00 | 63.50 | 54.35 | 55.20 | 2,395,578 | -7.80(-12.38%) |
Jan 14, 2015 | 62.51 | 63.78 | 61.65 | 63.00 | 496,725 | -0.19(-0.30%) |
Jan 13, 2015 | 65.77 | 66.08 | 62.26 | 63.19 | 552,636 | -1.31(-2.03%) |
Jan 12, 2015 | 64.78 | 65.01 | 64.07 | 64.50 | 454,250 | -0.43(-0.66%) |
Jan 09, 2015 | 66.60 | 66.71 | 64.68 | 64.93 | 420,550 | -1.95(-2.92%) |
Jan 08, 2015 | 65.20 | 67.69 | 64.83 | 66.88 | 731,358 | +2.16(+3.34%) |
Jan 07, 2015 | 63.24 | 65.18 | 63.13 | 64.72 | 487,438 | +2.09(+3.34%) |
Jan 06, 2015 | 63.05 | 63.05 | 60.67 | 62.63 | 546,385 | -0.45(-0.71%) |
Jan 05, 2015 | 63.38 | 64.17 | 62.00 | 63.08 | 537,415 | -0.70(-1.10%) |