Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 23.78 | 24.11 | 23.78 | 23.54 | 1,862,396 | -0.29(-1.22%) |
Feb 26, 2016 | 22.84 | 23.87 | 22.43 | 23.83 | 2,247,883 | +1.25(+5.54%) |
Feb 25, 2016 | 22.70 | 23.37 | 21.96 | 22.58 | 1,198,396 | -0.21(-0.92%) |
Feb 24, 2016 | 21.62 | 22.90 | 21.29 | 22.79 | 1,939,083 | +0.78(+3.54%) |
Feb 23, 2016 | 21.80 | 22.41 | 21.63 | 22.01 | 863,877 | -0.03(-0.14%) |
Feb 22, 2016 | 22.87 | 23.36 | 21.95 | 22.04 | 2,055,752 | -0.57(-2.52%) |
Feb 19, 2016 | 22.19 | 22.63 | 21.56 | 22.61 | 1,738,377 | +0.37(+1.66%) |
Feb 18, 2016 | 23.36 | 23.55 | 21.86 | 22.24 | 2,260,666 | -0.28(-1.24%) |
Feb 17, 2016 | 22.60 | 23.25 | 22.14 | 22.52 | 1,881,477 | +0.11(+0.49%) |
Feb 16, 2016 | 21.21 | 22.57 | 21.21 | 22.41 | 1,994,444 | +1.48(+7.07%) |
Feb 12, 2016 | 20.25 | 20.93 | 20.93 | 20.93 | 1,544,800 | +0.84(+4.18%) |
Feb 11, 2016 | 18.96 | 20.25 | 18.68 | 20.09 | 1,716,547 | +0.75(+3.88%) |
Feb 10, 2016 | 19.37 | 20.08 | 19.21 | 19.34 | 1,960,632 | +0.10(+0.52%) |
Feb 09, 2016 | 19.56 | 20.57 | 19.14 | 19.24 | 2,067,906 | -0.77(-3.85%) |
Feb 08, 2016 | 20.74 | 20.90 | 18.89 | 20.01 | 6,050,505 | -1.12(-5.30%) |
Feb 05, 2016 | 20.99 | 21.97 | 20.65 | 21.13 | 5,009,602 | -0.40(-1.86%) |
Feb 04, 2016 | 20.70 | 22.98 | 20.11 | 21.53 | 9,417,796 | +2.45(+12.84%) |
Feb 03, 2016 | 19.00 | 19.33 | 18.10 | 19.08 | 2,565,054 | +0.13(+0.69%) |
Feb 02, 2016 | 18.72 | 19.06 | 18.18 | 18.95 | 2,723,774 | -0.20(-1.04%) |
Feb 01, 2016 | 19.24 | 19.42 | 18.45 | 19.15 | 2,167,070 | +0.30(+1.59%) |
Jan 29, 2016 | 18.53 | 19.05 | 18.40 | 18.85 | 4,160,736 | +0.51(+2.78%) |
Jan 28, 2016 | 19.11 | 19.67 | 17.77 | 18.34 | 2,851,734 | -0.56(-2.96%) |
Jan 27, 2016 | 19.22 | 19.57 | 18.72 | 18.90 | 2,501,444 | -0.30(-1.56%) |
Jan 26, 2016 | 18.88 | 19.49 | 18.16 | 19.20 | 2,737,413 | +0.49(+2.62%) |
Jan 25, 2016 | 21.05 | 21.19 | 18.01 | 18.71 | 8,607,212 | -0.46(-2.40%) |
Jan 22, 2016 | 19.88 | 20.23 | 18.50 | 19.17 | 3,570,237 | -0.25(-1.29%) |
Jan 21, 2016 | 19.13 | 20.32 | 18.65 | 19.42 | 5,261,219 | -0.99(-4.85%) |
Jan 20, 2016 | 19.83 | 20.81 | 19.30 | 20.41 | 2,867,200 | +0.22(+1.09%) |
Jan 19, 2016 | 21.30 | 21.40 | 19.04 | 20.19 | 4,531,305 | -0.81(-3.86%) |
Jan 15, 2016 | 21.20 | 21.00 | 21.00 | 21.00 | 3,738,500 | -0.95(-4.33%) |
Jan 14, 2016 | 21.26 | 22.17 | 19.97 | 21.95 | 3,065,418 | +0.83(+3.93%) |
Jan 13, 2016 | 21.70 | 22.09 | 20.72 | 21.12 | 2,113,549 | -0.58(-2.67%) |
Jan 12, 2016 | 22.11 | 22.19 | 20.95 | 21.70 | 2,195,013 | -0.02(-0.09%) |
Jan 11, 2016 | 22.24 | 22.41 | 21.15 | 21.72 | 1,714,197 | -0.27(-1.23%) |
Jan 08, 2016 | 23.06 | 23.53 | 21.65 | 21.99 | 2,778,421 | -0.86(-3.76%) |
Jan 07, 2016 | 21.89 | 23.27 | 21.80 | 22.85 | 2,554,065 | +0.53(+2.37%) |
Jan 06, 2016 | 22.89 | 22.94 | 21.73 | 22.32 | 2,867,474 | -0.74(-3.21%) |
Jan 05, 2016 | 23.81 | 24.11 | 23.05 | 23.06 | 1,531,653 | -0.56(-2.37%) |
Jan 04, 2016 | 23.50 | 24.00 | 23.11 | 23.62 | 1,760,560 | -0.58(-2.40%) |
Dec 31, 2015 | 24.22 | 24.20 | 24.20 | 24.20 | 1,057,800 | -0.23(-0.94%) |
Dec 30, 2015 | 24.55 | 24.75 | 24.23 | 24.43 | 986,885 | -0.23(-0.93%) |
Dec 29, 2015 | 25.00 | 25.10 | 24.40 | 24.66 | 1,109,372 | -0.33(-1.32%) |
Dec 28, 2015 | 25.28 | 25.53 | 24.70 | 24.99 | 1,170,857 | -0.39(-1.54%) |
Dec 24, 2015 | 25.99 | 25.38 | 25.38 | 25.38 | 590,400 | -0.48(-1.86%) |
Dec 23, 2015 | 24.96 | 25.92 | 24.80 | 25.86 | 1,360,340 | +1.05(+4.23%) |
Dec 22, 2015 | 23.98 | 25.19 | 23.83 | 24.81 | 1,578,047 | +0.91(+3.81%) |
Dec 21, 2015 | 23.66 | 24.12 | 23.32 | 23.90 | 718,910 | +0.47(+2.01%) |
Dec 18, 2015 | 23.00 | 24.85 | 23.00 | 23.43 | 3,405,178 | +0.36(+1.56%) |
Dec 17, 2015 | 23.77 | 23.89 | 22.99 | 23.07 | 2,444,641 | -0.53(-2.25%) |
Dec 16, 2015 | 23.26 | 24.09 | 22.79 | 23.60 | 2,469,016 | -0.40(-1.67%) |
Dec 15, 2015 | 23.09 | 24.08 | 22.49 | 24.00 | 2,993,247 | +1.03(+4.48%) |
Dec 14, 2015 | 24.07 | 24.27 | 22.66 | 22.97 | 1,767,150 | -1.06(-4.41%) |
Dec 11, 2015 | 24.17 | 24.45 | 23.97 | 24.03 | 960,115 | -0.51(-2.08%) |
Dec 10, 2015 | 23.90 | 24.88 | 23.90 | 24.54 | 1,153,876 | +0.61(+2.55%) |
Dec 09, 2015 | 24.12 | 24.54 | 23.53 | 23.93 | 1,334,227 | -0.24(-0.99%) |
Dec 08, 2015 | 24.25 | 24.73 | 23.73 | 24.17 | 1,579,466 | -0.05(-0.21%) |
Dec 07, 2015 | 24.55 | 24.64 | 23.80 | 24.22 | 1,535,974 | -0.43(-1.74%) |
Dec 04, 2015 | 25.53 | 25.85 | 24.22 | 24.65 | 1,980,993 | -1.09(-4.23%) |
Dec 03, 2015 | 26.59 | 27.30 | 25.34 | 25.74 | 1,444,453 | -0.43(-1.64%) |
Dec 02, 2015 | 26.20 | 26.65 | 26.11 | 26.17 | 711,925 | -0.10(-0.38%) |
Dec 01, 2015 | 25.86 | 26.48 | 25.39 | 26.27 | 1,208,094 | +0.63(+2.46%) |
Nov 30, 2015 | 25.98 | 26.04 | 25.48 | 25.64 | 1,457,626 | -0.14(-0.54%) |
Nov 27, 2015 | 27.43 | 27.49 | 25.74 | 25.78 | 890,470 | -1.76(-6.39%) |
Nov 25, 2015 | 26.46 | 27.54 | 27.54 | 27.54 | 2,371,900 | +1.08(+4.08%) |
Nov 24, 2015 | 25.96 | 26.67 | 25.79 | 26.46 | 1,589,428 | +0.22(+0.84%) |
Nov 23, 2015 | 25.97 | 26.44 | 25.71 | 26.24 | 1,753,107 | +0.24(+0.92%) |
Nov 20, 2015 | 25.67 | 26.71 | 25.52 | 26.00 | 1,561,284 | +0.30(+1.17%) |
Nov 19, 2015 | 25.90 | 25.93 | 25.17 | 25.70 | 1,654,116 | -0.28(-1.08%) |
Nov 18, 2015 | 25.28 | 26.02 | 25.13 | 25.98 | 1,586,466 | +0.67(+2.65%) |
Nov 17, 2015 | 24.60 | 25.38 | 24.19 | 25.31 | 2,153,927 | +0.74(+3.01%) |
Nov 16, 2015 | 23.90 | 25.16 | 23.74 | 24.57 | 1,546,100 | +0.68(+2.85%) |
Nov 13, 2015 | 23.69 | 24.50 | 23.66 | 23.89 | 1,315,681 | +0.03(+0.13%) |
Nov 12, 2015 | 23.60 | 24.43 | 22.92 | 23.86 | 3,698,717 | -0.21(-0.87%) |
Nov 11, 2015 | 25.01 | 25.14 | 23.98 | 24.07 | 1,435,885 | -0.95(-3.80%) |
Nov 10, 2015 | 25.69 | 25.86 | 24.68 | 25.02 | 1,449,011 | -0.83(-3.21%) |
Nov 09, 2015 | 25.03 | 26.30 | 24.88 | 25.85 | 2,997,344 | +0.66(+2.62%) |
Nov 06, 2015 | 24.25 | 25.28 | 23.85 | 25.19 | 1,478,704 | +0.91(+3.75%) |
Nov 05, 2015 | 24.43 | 25.12 | 24.15 | 24.28 | 1,808,782 | -0.09(-0.37%) |
Nov 04, 2015 | 24.43 | 25.00 | 24.22 | 24.37 | 968,598 | -0.19(-0.77%) |
Nov 03, 2015 | 24.20 | 24.93 | 24.20 | 24.56 | 1,690,575 | +0.22(+0.90%) |
Nov 02, 2015 | 23.98 | 24.64 | 23.76 | 24.34 | 1,762,084 | +0.36(+1.50%) |
Oct 30, 2015 | 23.98 | 24.11 | 23.06 | 23.98 | 3,288,168 | +0.13(+0.55%) |
Oct 29, 2015 | 24.25 | 24.98 | 23.62 | 23.85 | 4,016,578 | -0.56(-2.29%) |
Oct 28, 2015 | 24.30 | 24.67 | 23.43 | 24.41 | 6,905,810 | -0.08(-0.33%) |
Oct 27, 2015 | 22.92 | 27.34 | 22.49 | 24.49 | 29,556,262 | -7.60(-23.68%) |
Oct 26, 2015 | 31.00 | 32.97 | 30.93 | 32.09 | 6,434,900 | +1.05(+3.38%) |
Oct 23, 2015 | 30.57 | 31.42 | 30.11 | 31.04 | 2,702,926 | +0.94(+3.12%) |
Oct 22, 2015 | 30.17 | 30.83 | 29.51 | 30.10 | 1,514,764 | +0.18(+0.60%) |
Oct 21, 2015 | 30.68 | 30.96 | 29.27 | 29.92 | 2,317,484 | -0.96(-3.11%) |
Oct 20, 2015 | 30.90 | 31.28 | 30.64 | 30.88 | 2,430,909 | +0.07(+0.23%) |
Oct 19, 2015 | 31.12 | 31.66 | 30.67 | 30.81 | 1,940,984 | -0.51(-1.63%) |
Oct 16, 2015 | 30.68 | 31.53 | 30.39 | 31.32 | 1,648,824 | +0.81(+2.65%) |
Oct 15, 2015 | 30.25 | 30.95 | 28.97 | 30.51 | 1,679,735 | +0.21(+0.69%) |
Oct 14, 2015 | 30.30 | 31.20 | 30.01 | 30.30 | 3,231,376 | +0.12(+0.40%) |
Oct 13, 2015 | 29.76 | 30.30 | 29.52 | 30.18 | 1,657,360 | +0.38(+1.28%) |
Oct 12, 2015 | 30.20 | 30.46 | 29.42 | 29.80 | 1,506,190 | -0.38(-1.26%) |
Oct 09, 2015 | 29.90 | 30.39 | 29.39 | 30.18 | 2,189,439 | +0.22(+0.73%) |
Oct 08, 2015 | 28.32 | 30.31 | 27.90 | 29.96 | 3,101,636 | +1.47(+5.16%) |
Oct 07, 2015 | 27.57 | 28.51 | 26.97 | 28.49 | 1,666,006 | +1.13(+4.13%) |
Oct 06, 2015 | 27.04 | 28.17 | 26.76 | 27.36 | 3,323,247 | +0.20(+0.74%) |
Oct 05, 2015 | 25.92 | 27.36 | 25.92 | 27.16 | 3,235,850 | +1.36(+5.27%) |
Oct 02, 2015 | 24.04 | 25.81 | 24.04 | 25.80 | 857,870 | +1.31(+5.35%) |
Oct 01, 2015 | 24.53 | 24.93 | 23.91 | 24.49 | 1,045,402 | +0.15(+0.62%) |
Sep 30, 2015 | 24.29 | 24.66 | 23.89 | 24.34 | 929,091 | +0.08(+0.33%) |
Sep 29, 2015 | 24.13 | 24.83 | 23.83 | 24.26 | 1,320,898 | +0.21(+0.87%) |
Sep 28, 2015 | 24.80 | 25.10 | 23.53 | 24.05 | 2,290,213 | -0.84(-3.37%) |
Sep 25, 2015 | 25.48 | 25.69 | 24.87 | 24.89 | 2,527,212 | -0.33(-1.31%) |
Sep 24, 2015 | 25.29 | 25.89 | 24.82 | 25.22 | 3,253,763 | -0.37(-1.45%) |
Sep 23, 2015 | 26.01 | 26.18 | 25.46 | 25.59 | 1,503,458 | -0.32(-1.24%) |
Sep 22, 2015 | 27.48 | 27.50 | 25.85 | 25.91 | 3,002,308 | -2.01(-7.20%) |
Sep 21, 2015 | 28.47 | 28.49 | 27.34 | 27.92 | 1,731,714 | -0.21(-0.75%) |
Sep 18, 2015 | 27.47 | 28.35 | 27.28 | 28.13 | 4,019,149 | +0.38(+1.37%) |
Sep 17, 2015 | 26.61 | 28.57 | 26.61 | 27.75 | 3,852,158 | +0.85(+3.16%) |
Sep 16, 2015 | 27.44 | 27.51 | 26.10 | 26.90 | 4,471,463 | -0.93(-3.34%) |
Sep 15, 2015 | 27.26 | 27.97 | 27.19 | 27.83 | 1,519,304 | +0.49(+1.79%) |
Sep 14, 2015 | 27.57 | 27.57 | 26.98 | 27.34 | 1,378,310 | -0.26(-0.94%) |
Sep 11, 2015 | 27.23 | 27.62 | 26.56 | 27.60 | 1,723,268 | +0.18(+0.66%) |
Sep 10, 2015 | 25.75 | 28.00 | 25.58 | 27.42 | 2,751,739 | +1.68(+6.53%) |
Sep 09, 2015 | 25.70 | 26.16 | 25.43 | 25.74 | 2,282,278 | +0.24(+0.94%) |
Sep 08, 2015 | 26.65 | 27.05 | 24.87 | 25.50 | 2,401,449 | -0.95(-3.59%) |
Sep 04, 2015 | 26.55 | 26.45 | 26.45 | 26.45 | 918,800 | -0.46(-1.71%) |
Sep 03, 2015 | 26.90 | 27.11 | 26.48 | 26.91 | 1,534,555 | +0.08(+0.30%) |
Sep 02, 2015 | 25.38 | 27.07 | 25.30 | 26.83 | 2,195,585 | +1.66(+6.60%) |
Sep 01, 2015 | 25.69 | 26.16 | 25.06 | 25.17 | 1,603,371 | -1.28(-4.84%) |
Aug 31, 2015 | 26.95 | 26.95 | 26.29 | 26.45 | 962,388 | -0.46(-1.71%) |
Aug 28, 2015 | 26.12 | 26.95 | 25.88 | 26.91 | 1,567,613 | +0.81(+3.10%) |
Aug 27, 2015 | 26.23 | 26.48 | 25.60 | 26.10 | 1,477,127 | +0.18(+0.69%) |
Aug 26, 2015 | 26.26 | 26.32 | 24.85 | 25.92 | 4,721,228 | -1.69(-6.12%) |
Aug 25, 2015 | 27.90 | 28.29 | 27.16 | 27.61 | 2,400,675 | +0.45(+1.66%) |
Aug 24, 2015 | 26.35 | 28.54 | 25.13 | 27.16 | 1,748,265 | -0.97(-3.45%) |
Aug 21, 2015 | 27.62 | 29.08 | 27.21 | 28.13 | 2,198,085 | -0.25(-0.88%) |
Aug 20, 2015 | 29.75 | 29.92 | 28.32 | 28.38 | 1,337,051 | -1.57(-5.24%) |
Aug 19, 2015 | 30.27 | 30.33 | 29.67 | 29.95 | 914,619 | -0.52(-1.71%) |
Aug 18, 2015 | 31.14 | 31.32 | 30.41 | 30.47 | 1,596,209 | -0.75(-2.40%) |
Aug 17, 2015 | 30.60 | 31.25 | 30.26 | 31.22 | 1,249,781 | +0.58(+1.89%) |
Aug 14, 2015 | 30.15 | 30.85 | 30.11 | 30.64 | 1,074,925 | +0.32(+1.06%) |
Aug 13, 2015 | 29.95 | 30.60 | 29.73 | 30.32 | 1,920,252 | +0.34(+1.13%) |
Aug 12, 2015 | 28.35 | 30.06 | 28.30 | 29.98 | 1,538,234 | +1.37(+4.79%) |
Aug 11, 2015 | 29.52 | 29.82 | 28.26 | 28.61 | 1,425,362 | -0.97(-3.28%) |
Aug 10, 2015 | 28.94 | 29.69 | 28.93 | 29.58 | 1,082,999 | +0.73(+2.53%) |
Aug 07, 2015 | 29.11 | 29.63 | 28.65 | 28.85 | 1,464,856 | -0.34(-1.16%) |
Aug 06, 2015 | 29.95 | 30.12 | 28.10 | 29.19 | 2,797,878 | -0.91(-3.02%) |
Aug 05, 2015 | 30.49 | 30.79 | 29.89 | 30.10 | 1,531,252 | -0.19(-0.63%) |
Aug 04, 2015 | 30.45 | 30.50 | 29.93 | 30.29 | 1,596,324 | -0.10(-0.33%) |
Aug 03, 2015 | 31.57 | 32.14 | 30.04 | 30.39 | 3,293,109 | -1.32(-4.16%) |
Jul 31, 2015 | 31.45 | 32.13 | 31.06 | 31.71 | 1,502,455 | +0.07(+0.22%) |
Jul 30, 2015 | 32.33 | 32.33 | 31.31 | 31.64 | 2,034,428 | -0.68(-2.10%) |
Jul 29, 2015 | 32.82 | 32.88 | 29.80 | 32.32 | 6,958,652 | -0.93(-2.80%) |
Jul 28, 2015 | 36.10 | 36.31 | 29.00 | 33.25 | 16,341,007 | +2.24(+7.22%) |
Jul 27, 2015 | 32.13 | 32.13 | 29.72 | 31.01 | 6,507,883 | -2.78(-8.23%) |
Jul 24, 2015 | 33.86 | 34.08 | 33.57 | 33.79 | 2,112,490 | -0.07(-0.21%) |
Jul 23, 2015 | 33.74 | 34.56 | 33.52 | 33.86 | 2,432,299 | +0.02(+0.06%) |
Jul 22, 2015 | 33.08 | 33.97 | 33.08 | 33.84 | 1,832,344 | +0.46(+1.38%) |
Jul 21, 2015 | 32.50 | 33.51 | 32.43 | 33.38 | 1,206,532 | +0.81(+2.49%) |
Jul 20, 2015 | 31.51 | 32.68 | 31.25 | 32.57 | 2,402,460 | +0.93(+2.94%) |
Jul 17, 2015 | 31.76 | 31.88 | 31.29 | 31.64 | 1,016,621 | -0.02(-0.06%) |
Jul 16, 2015 | 31.59 | 31.99 | 31.33 | 31.66 | 1,445,313 | +0.27(+0.86%) |
Jul 15, 2015 | 32.35 | 32.50 | 31.27 | 31.39 | 1,452,632 | -1.04(-3.21%) |
Jul 14, 2015 | 32.45 | 32.48 | 31.86 | 32.43 | 1,766,053 | +0.28(+0.87%) |
Jul 13, 2015 | 31.56 | 32.27 | 31.20 | 32.15 | 1,715,451 | +0.94(+3.01%) |
Jul 10, 2015 | 31.82 | 32.13 | 31.15 | 31.21 | 1,762,912 | -0.35(-1.11%) |
Jul 09, 2015 | 32.01 | 32.58 | 31.36 | 31.56 | 2,222,694 | +0.14(+0.45%) |
Jul 08, 2015 | 31.63 | 31.88 | 30.66 | 31.42 | 1,879,402 | +0.44(+1.42%) |
Jul 07, 2015 | 30.91 | 31.39 | 30.16 | 30.98 | 1,568,981 | +0.15(+0.49%) |
Jul 06, 2015 | 30.56 | 31.43 | 30.31 | 30.83 | 2,524,775 | +0.14(+0.46%) |
Jul 02, 2015 | 32.57 | 30.69 | 30.69 | 30.69 | 6,373,900 | -0.98(-3.09%) |
Jul 01, 2015 | 34.05 | 34.05 | 31.16 | 31.67 | 6,191,975 | -2.40(-7.04%) |
Jun 30, 2015 | 33.49 | 34.26 | 33.49 | 34.07 | 1,162,724 | +0.76(+2.28%) |
Jun 29, 2015 | 34.30 | 34.48 | 33.27 | 33.31 | 1,378,447 | -1.16(-3.37%) |
Jun 26, 2015 | 36.08 | 36.41 | 34.01 | 34.47 | 8,531,158 | -1.31(-3.66%) |
Jun 25, 2015 | 35.79 | 35.96 | 35.48 | 35.78 | 1,628,213 | +0.09(+0.25%) |
Jun 24, 2015 | 35.33 | 36.04 | 35.33 | 35.69 | 2,108,842 | +0.31(+0.88%) |
Jun 23, 2015 | 35.49 | 35.99 | 34.79 | 35.38 | 1,682,469 | +0.65(+1.87%) |
Jun 22, 2015 | 35.15 | 35.46 | 34.46 | 34.73 | 1,885,196 | -0.37(-1.05%) |
Jun 19, 2015 | 34.63 | 35.68 | 34.13 | 35.10 | 2,859,097 | +0.33(+0.95%) |
Jun 18, 2015 | 36.00 | 36.27 | 33.40 | 34.77 | 6,398,023 | -1.05(-2.93%) |
Jun 17, 2015 | 37.38 | 37.50 | 35.07 | 35.82 | 4,894,082 | -1.56(-4.17%) |
Jun 16, 2015 | 37.75 | 38.19 | 37.30 | 37.38 | 1,873,829 | -0.44(-1.16%) |
Jun 15, 2015 | 37.26 | 37.96 | 37.26 | 37.82 | 1,318,440 | +0.42(+1.12%) |
Jun 12, 2015 | 37.27 | 37.79 | 37.21 | 37.40 | 1,068,273 | +0.10(+0.27%) |
Jun 11, 2015 | 37.62 | 38.02 | 37.13 | 37.30 | 1,121,060 | -0.33(-0.88%) |
Jun 10, 2015 | 37.26 | 37.99 | 37.26 | 37.63 | 1,897,769 | +0.40(+1.07%) |
Jun 09, 2015 | 38.80 | 38.80 | 36.80 | 37.23 | 3,112,423 | -1.66(-4.27%) |
Jun 08, 2015 | 39.70 | 39.85 | 38.65 | 38.89 | 1,002,712 | -0.70(-1.77%) |
Jun 05, 2015 | 40.02 | 40.28 | 39.33 | 39.59 | 1,134,726 | -0.53(-1.32%) |
Jun 04, 2015 | 40.70 | 40.99 | 39.74 | 40.12 | 998,408 | -0.64(-1.57%) |
Jun 03, 2015 | 40.50 | 40.91 | 40.44 | 40.76 | 972,645 | +0.38(+0.94%) |
Jun 02, 2015 | 40.65 | 41.09 | 40.32 | 40.38 | 1,078,926 | -0.40(-0.98%) |
Jun 01, 2015 | 40.39 | 41.20 | 40.34 | 40.78 | 979,025 | +0.46(+1.14%) |
May 29, 2015 | 39.91 | 40.36 | 39.56 | 40.32 | 811,178 | +0.06(+0.15%) |
May 28, 2015 | 39.74 | 40.47 | 39.57 | 40.26 | 882,366 | +0.52(+1.31%) |
May 27, 2015 | 39.78 | 39.85 | 39.03 | 39.74 | 1,468,350 | +0.11(+0.28%) |
May 26, 2015 | 40.20 | 40.20 | 39.50 | 39.63 | 738,680 | -0.63(-1.56%) |
May 22, 2015 | 40.43 | 40.26 | 40.26 | 40.26 | 606,400 | -0.22(-0.54%) |
May 21, 2015 | 40.20 | 40.58 | 40.15 | 40.48 | 616,267 | +0.26(+0.65%) |
May 20, 2015 | 39.89 | 40.40 | 39.61 | 40.22 | 1,245,263 | +0.28(+0.70%) |
May 19, 2015 | 40.32 | 40.50 | 39.68 | 39.94 | 985,267 | -0.34(-0.84%) |
May 18, 2015 | 40.01 | 40.61 | 39.90 | 40.28 | 1,374,192 | +0.37(+0.93%) |
May 15, 2015 | 40.15 | 40.50 | 39.72 | 39.91 | 844,133 | -0.31(-0.77%) |
May 14, 2015 | 39.87 | 40.97 | 39.79 | 40.22 | 1,450,291 | +0.53(+1.34%) |
May 13, 2015 | 39.72 | 40.14 | 39.55 | 39.69 | 735,673 | -0.01(-0.03%) |
May 12, 2015 | 39.93 | 39.99 | 38.87 | 39.70 | 1,628,299 | -0.28(-0.70%) |
May 11, 2015 | 40.31 | 40.75 | 39.97 | 39.98 | 838,961 | -0.25(-0.62%) |
May 08, 2015 | 39.78 | 40.77 | 39.50 | 40.23 | 1,408,900 | +0.82(+2.08%) |
May 07, 2015 | 39.15 | 40.30 | 38.64 | 39.41 | 1,618,630 | +0.41(+1.05%) |
May 06, 2015 | 39.09 | 39.82 | 38.10 | 39.00 | 1,519,325 | +0.06(+0.15%) |
May 05, 2015 | 38.85 | 39.79 | 38.60 | 38.94 | 1,460,084 | -0.08(-0.21%) |
May 04, 2015 | 40.02 | 40.05 | 38.82 | 39.02 | 2,782,119 | -1.07(-2.67%) |
May 01, 2015 | 41.09 | 41.42 | 39.34 | 40.09 | 2,551,956 | -1.08(-2.62%) |
Apr 30, 2015 | 40.54 | 42.45 | 40.51 | 41.17 | 3,667,500 | +0.32(+0.78%) |
Apr 29, 2015 | 43.13 | 44.58 | 39.58 | 40.85 | 9,205,869 | -4.45(-9.82%) |
Apr 28, 2015 | 46.73 | 47.18 | 44.57 | 45.30 | 3,653,692 | -1.88(-3.98%) |
Apr 27, 2015 | 46.14 | 47.38 | 46.01 | 47.18 | 1,809,714 | +1.18(+2.57%) |
Apr 24, 2015 | 46.23 | 46.40 | 45.43 | 46.00 | 789,925 | -0.25(-0.54%) |
Apr 23, 2015 | 45.98 | 46.60 | 45.87 | 46.25 | 704,186 | +0.41(+0.89%) |
Apr 22, 2015 | 46.19 | 46.60 | 45.56 | 45.84 | 688,457 | -0.45(-0.97%) |
Apr 21, 2015 | 45.54 | 46.70 | 45.54 | 46.29 | 1,024,602 | +0.83(+1.83%) |
Apr 20, 2015 | 45.41 | 45.70 | 44.40 | 45.46 | 744,404 | +0.25(+0.55%) |
Apr 17, 2015 | 45.37 | 45.50 | 44.29 | 45.21 | 1,118,003 | -0.12(-0.26%) |
Apr 16, 2015 | 45.16 | 45.77 | 44.76 | 45.33 | 632,943 | +0.15(+0.33%) |
Apr 15, 2015 | 44.03 | 45.39 | 44.03 | 45.18 | 1,219,499 | +1.54(+3.53%) |
Apr 14, 2015 | 44.52 | 45.24 | 43.21 | 43.64 | 1,479,318 | -0.64(-1.45%) |
Apr 13, 2015 | 44.00 | 44.62 | 43.78 | 44.28 | 1,029,118 | +0.47(+1.07%) |
Apr 10, 2015 | 43.88 | 44.41 | 43.64 | 43.81 | 756,965 | -0.10(-0.23%) |
Apr 09, 2015 | 44.75 | 45.12 | 42.66 | 43.91 | 3,293,648 | -1.33(-2.94%) |
Apr 08, 2015 | 45.30 | 45.59 | 44.45 | 45.24 | 1,207,152 | +0.21(+0.47%) |
Apr 07, 2015 | 45.28 | 45.65 | 44.50 | 45.03 | 1,211,190 | +0.19(+0.42%) |
Apr 06, 2015 | 44.10 | 45.13 | 44.03 | 44.84 | 969,798 | +0.57(+1.29%) |
Apr 02, 2015 | 44.65 | 44.27 | 44.27 | 44.27 | 1,284,400 | -0.30(-0.67%) |
Apr 01, 2015 | 45.36 | 45.74 | 44.07 | 44.57 | 1,624,317 | -0.82(-1.81%) |
Mar 31, 2015 | 46.15 | 47.95 | 45.24 | 45.39 | 3,494,067 | -0.84(-1.82%) |
Mar 30, 2015 | 45.55 | 47.16 | 45.34 | 46.23 | 848,683 | +0.89(+1.96%) |
Mar 27, 2015 | 44.97 | 45.42 | 44.62 | 45.34 | 656,262 | +0.35(+0.78%) |
Mar 26, 2015 | 44.59 | 45.26 | 44.06 | 44.99 | 667,224 | +0.15(+0.33%) |
Mar 25, 2015 | 45.81 | 46.14 | 44.55 | 44.84 | 1,234,502 | -0.73(-1.60%) |
Mar 24, 2015 | 45.80 | 46.24 | 45.16 | 45.57 | 777,518 | -0.22(-0.48%) |
Mar 23, 2015 | 45.21 | 46.42 | 44.71 | 45.79 | 1,082,249 | +0.67(+1.48%) |
Mar 20, 2015 | 45.37 | 45.37 | 44.40 | 45.12 | 2,271,685 | -0.12(-0.27%) |
Mar 19, 2015 | 45.07 | 45.39 | 44.48 | 45.24 | 1,123,492 | -0.06(-0.13%) |
Mar 18, 2015 | 45.37 | 45.53 | 44.33 | 45.30 | 1,179,413 | +0.01(+0.02%) |
Mar 17, 2015 | 45.40 | 46.23 | 44.92 | 45.29 | 1,921,566 | +0.11(+0.24%) |
Mar 16, 2015 | 44.48 | 45.32 | 44.03 | 45.18 | 2,399,257 | +0.93(+2.10%) |
Mar 13, 2015 | 43.30 | 44.82 | 43.17 | 44.25 | 1,927,134 | +0.70(+1.61%) |
Mar 12, 2015 | 43.17 | 43.75 | 43.10 | 43.55 | 869,909 | +0.63(+1.47%) |
Mar 11, 2015 | 42.70 | 43.68 | 42.35 | 42.92 | 1,351,606 | +0.37(+0.87%) |
Mar 10, 2015 | 42.58 | 42.90 | 42.00 | 42.55 | 1,351,774 | -0.44(-1.02%) |
Mar 09, 2015 | 42.23 | 43.25 | 41.07 | 42.99 | 1,600,960 | +0.67(+1.58%) |
Mar 06, 2015 | 42.87 | 43.49 | 41.70 | 42.32 | 1,392,326 | -0.87(-2.01%) |
Mar 05, 2015 | 43.62 | 43.62 | 42.34 | 43.19 | 1,214,192 | -0.24(-0.55%) |
Mar 04, 2015 | 43.49 | 43.66 | 42.86 | 43.43 | 853,794 | -0.06(-0.14%) |
Mar 03, 2015 | 43.53 | 44.15 | 43.09 | 43.49 | 1,633,389 | -0.60(-1.36%) |