Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 17.45 | 17.49 | 16.73 | 16.97 | 982,621 | -0.16(-0.93%) |
Feb 26, 2016 | 16.62 | 17.49 | 16.08 | 17.13 | 793,703 | +0.59(+3.57%) |
Feb 25, 2016 | 15.81 | 16.69 | 15.66 | 16.54 | 954,831 | +0.57(+3.57%) |
Feb 24, 2016 | 15.85 | 16.17 | 14.73 | 15.97 | 1,124,587 | +0.28(+1.78%) |
Feb 23, 2016 | 17.23 | 17.34 | 15.57 | 15.69 | 2,788,708 | -3.25(-17.16%) |
Feb 22, 2016 | 18.20 | 19.01 | 17.80 | 18.94 | 515,967 | +1.25(+7.07%) |
Feb 19, 2016 | 18.47 | 18.71 | 17.45 | 17.69 | 771,500 | -1.00(-5.35%) |
Feb 18, 2016 | 17.02 | 19.29 | 16.00 | 18.69 | 1,965,302 | +1.48(+8.60%) |
Feb 17, 2016 | 15.04 | 18.72 | 15.04 | 17.21 | 2,276,459 | +2.32(+15.58%) |
Feb 16, 2016 | 13.85 | 15.03 | 13.41 | 14.89 | 572,937 | +1.38(+10.21%) |
Feb 12, 2016 | 12.73 | 13.51 | 13.51 | 13.51 | 405,700 | +0.89(+7.05%) |
Feb 11, 2016 | 12.56 | 12.94 | 12.19 | 12.62 | 792,257 | -0.15(-1.17%) |
Feb 10, 2016 | 13.21 | 13.36 | 12.16 | 12.77 | 503,725 | -0.35(-2.67%) |
Feb 09, 2016 | 13.63 | 14.61 | 13.00 | 13.12 | 638,681 | -0.78(-5.61%) |
Feb 08, 2016 | 14.37 | 14.37 | 12.93 | 13.90 | 633,908 | -0.48(-3.34%) |
Feb 05, 2016 | 14.61 | 14.81 | 13.88 | 14.38 | 1,244,901 | -0.23(-1.57%) |
Feb 04, 2016 | 12.96 | 14.71 | 12.87 | 14.61 | 1,251,469 | +1.65(+12.73%) |
Feb 03, 2016 | 12.93 | 12.99 | 11.92 | 12.96 | 822,405 | +0.10(+0.78%) |
Feb 02, 2016 | 13.30 | 13.30 | 11.89 | 12.86 | 1,160,152 | -0.70(-5.16%) |
Feb 01, 2016 | 12.25 | 13.57 | 11.53 | 13.56 | 1,098,458 | +1.24(+10.06%) |
Jan 29, 2016 | 12.36 | 12.61 | 11.49 | 12.32 | 1,163,815 | +0.00(+0.00%) |
Jan 28, 2016 | 13.24 | 13.37 | 12.20 | 12.32 | 533,034 | -0.81(-6.17%) |
Jan 27, 2016 | 13.30 | 13.90 | 13.03 | 13.13 | 419,104 | -0.31(-2.31%) |
Jan 26, 2016 | 13.28 | 13.58 | 13.00 | 13.44 | 416,830 | +0.28(+2.13%) |
Jan 25, 2016 | 14.29 | 14.42 | 13.03 | 13.16 | 902,234 | -1.33(-9.18%) |
Jan 22, 2016 | 15.49 | 15.65 | 14.28 | 14.49 | 528,416 | -0.78(-5.11%) |
Jan 21, 2016 | 14.67 | 15.77 | 14.57 | 15.27 | 957,761 | +0.62(+4.23%) |
Jan 20, 2016 | 13.74 | 14.71 | 13.58 | 14.65 | 948,761 | +0.43(+3.02%) |
Jan 19, 2016 | 14.01 | 14.86 | 13.75 | 14.22 | 1,116,521 | +0.60(+4.41%) |
Jan 15, 2016 | 14.46 | 13.62 | 13.62 | 13.62 | 878,400 | -1.19(-8.04%) |
Jan 14, 2016 | 14.80 | 15.37 | 14.62 | 14.81 | 1,012,016 | +0.10(+0.68%) |
Jan 13, 2016 | 14.99 | 15.73 | 14.34 | 14.71 | 1,238,538 | -0.64(-4.17%) |
Jan 12, 2016 | 15.54 | 15.98 | 14.68 | 15.35 | 704,087 | -0.02(-0.13%) |
Jan 11, 2016 | 16.43 | 17.05 | 15.19 | 15.37 | 855,963 | -0.83(-5.12%) |
Jan 08, 2016 | 19.05 | 19.34 | 16.09 | 16.20 | 1,774,578 | -2.90(-15.18%) |
Jan 07, 2016 | 19.29 | 20.53 | 18.21 | 19.10 | 1,287,127 | -0.77(-3.88%) |
Jan 06, 2016 | 20.29 | 20.72 | 19.21 | 19.87 | 1,442,721 | -0.91(-4.38%) |
Jan 05, 2016 | 21.66 | 22.01 | 20.41 | 20.78 | 502,085 | -0.88(-4.06%) |
Jan 04, 2016 | 22.40 | 23.48 | 21.50 | 21.66 | 526,976 | -1.81(-7.71%) |
Dec 31, 2015 | 22.76 | 23.47 | 23.47 | 23.47 | 554,800 | +0.49(+2.13%) |
Dec 30, 2015 | 22.96 | 23.43 | 22.59 | 22.98 | 342,316 | -0.23(-0.99%) |
Dec 29, 2015 | 22.94 | 23.41 | 22.33 | 23.21 | 368,474 | +0.41(+1.80%) |
Dec 28, 2015 | 23.72 | 23.95 | 22.20 | 22.80 | 619,482 | -1.20(-5.00%) |
Dec 24, 2015 | 24.01 | 24.00 | 24.00 | 24.00 | 272,800 | -0.15(-0.62%) |
Dec 23, 2015 | 23.26 | 24.43 | 23.26 | 24.15 | 427,312 | +0.94(+4.05%) |
Dec 22, 2015 | 22.41 | 23.36 | 21.88 | 23.21 | 441,832 | +0.66(+2.93%) |
Dec 21, 2015 | 22.05 | 23.06 | 21.61 | 22.55 | 656,921 | +0.54(+2.45%) |
Dec 18, 2015 | 23.34 | 23.48 | 21.41 | 22.01 | 1,900,359 | -1.35(-5.78%) |
Dec 17, 2015 | 24.75 | 24.81 | 23.13 | 23.36 | 662,346 | -1.40(-5.65%) |
Dec 16, 2015 | 25.21 | 25.24 | 23.51 | 24.76 | 634,552 | -0.22(-0.88%) |
Dec 15, 2015 | 24.98 | 25.73 | 24.69 | 24.98 | 568,653 | +0.08(+0.32%) |
Dec 14, 2015 | 26.03 | 26.03 | 24.14 | 24.90 | 754,199 | -1.00(-3.86%) |
Dec 11, 2015 | 26.50 | 27.13 | 25.41 | 25.90 | 641,318 | -1.14(-4.22%) |
Dec 10, 2015 | 26.16 | 27.53 | 25.97 | 27.04 | 647,783 | +0.70(+2.66%) |
Dec 09, 2015 | 25.12 | 26.56 | 25.06 | 26.34 | 924,532 | +0.91(+3.58%) |
Dec 08, 2015 | 23.77 | 25.88 | 22.45 | 25.43 | 1,610,626 | +0.79(+3.21%) |
Dec 07, 2015 | 25.71 | 25.87 | 24.58 | 24.64 | 1,111,216 | -1.00(-3.90%) |
Dec 04, 2015 | 25.90 | 26.23 | 25.10 | 25.64 | 707,247 | -0.37(-1.42%) |
Dec 03, 2015 | 26.07 | 26.71 | 25.51 | 26.01 | 551,990 | -0.35(-1.33%) |
Dec 02, 2015 | 24.90 | 27.05 | 24.90 | 26.36 | 850,215 | +1.28(+5.10%) |
Dec 01, 2015 | 27.90 | 28.00 | 25.00 | 25.08 | 1,375,177 | -1.59(-5.96%) |
Nov 30, 2015 | 27.05 | 27.05 | 25.59 | 26.67 | 686,367 | -0.35(-1.30%) |
Nov 27, 2015 | 25.99 | 27.41 | 25.87 | 27.02 | 363,265 | +0.96(+3.68%) |
Nov 25, 2015 | 25.60 | 26.06 | 26.06 | 26.06 | 473,600 | +0.49(+1.92%) |
Nov 24, 2015 | 24.84 | 26.30 | 24.79 | 25.57 | 543,960 | +0.64(+2.57%) |
Nov 23, 2015 | 25.78 | 25.81 | 24.83 | 24.93 | 637,309 | -0.79(-3.07%) |
Nov 20, 2015 | 24.70 | 26.05 | 24.63 | 25.72 | 664,378 | +1.03(+4.17%) |
Nov 19, 2015 | 22.99 | 25.16 | 22.86 | 24.69 | 863,154 | +1.23(+5.24%) |
Nov 18, 2015 | 23.13 | 24.14 | 23.03 | 23.46 | 758,229 | +0.31(+1.34%) |
Nov 17, 2015 | 23.95 | 25.03 | 22.85 | 23.15 | 1,010,668 | -1.05(-4.34%) |
Nov 16, 2015 | 22.75 | 24.73 | 22.36 | 24.20 | 795,482 | +1.30(+5.68%) |
Nov 13, 2015 | 23.24 | 24.17 | 22.87 | 22.90 | 587,464 | -0.59(-2.51%) |
Nov 12, 2015 | 23.23 | 24.60 | 22.93 | 23.49 | 571,472 | -0.04(-0.17%) |
Nov 11, 2015 | 23.69 | 24.11 | 23.08 | 23.53 | 505,105 | -0.23(-0.97%) |
Nov 10, 2015 | 24.56 | 25.17 | 23.25 | 23.76 | 857,354 | -0.83(-3.38%) |
Nov 09, 2015 | 24.00 | 25.08 | 23.45 | 24.59 | 1,122,440 | +0.71(+2.97%) |
Nov 06, 2015 | 21.57 | 23.94 | 21.20 | 23.88 | 770,854 | +2.17(+10.00%) |
Nov 05, 2015 | 21.53 | 21.90 | 19.96 | 21.71 | 819,698 | +0.21(+0.98%) |
Nov 04, 2015 | 22.98 | 23.46 | 21.42 | 21.50 | 524,747 | -1.33(-5.83%) |
Nov 03, 2015 | 22.41 | 23.33 | 22.41 | 22.83 | 812,519 | +0.20(+0.88%) |
Nov 02, 2015 | 19.57 | 24.14 | 19.43 | 22.63 | 2,529,856 | +3.66(+19.29%) |
Oct 30, 2015 | 19.98 | 20.49 | 18.90 | 18.97 | 729,509 | -1.17(-5.81%) |
Oct 29, 2015 | 19.99 | 20.70 | 19.84 | 20.14 | 437,280 | +0.10(+0.50%) |
Oct 28, 2015 | 20.16 | 20.46 | 19.20 | 20.04 | 773,603 | -0.08(-0.40%) |
Oct 27, 2015 | 21.51 | 22.17 | 19.61 | 20.12 | 1,541,198 | -1.69(-7.75%) |
Oct 26, 2015 | 22.88 | 23.58 | 21.57 | 21.81 | 732,904 | -1.23(-5.34%) |
Oct 23, 2015 | 23.22 | 24.97 | 22.37 | 23.04 | 2,256,590 | +2.35(+11.36%) |
Oct 22, 2015 | 20.73 | 20.91 | 20.14 | 20.69 | 599,045 | +0.17(+0.83%) |
Oct 21, 2015 | 21.50 | 21.73 | 20.31 | 20.52 | 441,980 | -0.97(-4.51%) |
Oct 20, 2015 | 20.99 | 22.43 | 20.92 | 21.49 | 759,465 | +0.57(+2.72%) |
Oct 19, 2015 | 21.25 | 21.38 | 20.46 | 20.92 | 663,484 | -0.32(-1.51%) |
Oct 16, 2015 | 22.15 | 22.73 | 21.09 | 21.24 | 728,209 | -0.83(-3.76%) |
Oct 15, 2015 | 22.53 | 22.91 | 21.06 | 22.07 | 565,052 | -0.22(-0.99%) |
Oct 14, 2015 | 22.79 | 22.91 | 21.23 | 22.29 | 955,511 | -0.55(-2.41%) |
Oct 13, 2015 | 23.91 | 24.17 | 22.67 | 22.84 | 875,558 | -1.19(-4.95%) |
Oct 12, 2015 | 24.37 | 24.84 | 23.15 | 24.03 | 491,435 | -0.45(-1.84%) |
Oct 09, 2015 | 25.17 | 25.39 | 23.60 | 24.48 | 901,566 | -0.50(-2.00%) |
Oct 08, 2015 | 26.55 | 26.55 | 24.28 | 24.98 | 776,499 | -1.22(-4.66%) |
Oct 07, 2015 | 25.23 | 26.32 | 25.23 | 26.20 | 453,796 | +0.96(+3.80%) |
Oct 06, 2015 | 25.05 | 26.02 | 24.72 | 25.24 | 1,224,477 | +0.64(+2.60%) |
Oct 05, 2015 | 24.71 | 25.36 | 24.52 | 24.60 | 599,987 | +0.01(+0.04%) |
Oct 02, 2015 | 23.92 | 24.95 | 23.42 | 24.59 | 260,687 | +0.46(+1.91%) |
Oct 01, 2015 | 23.97 | 24.86 | 23.61 | 24.13 | 560,654 | +0.09(+0.37%) |
Sep 30, 2015 | 24.45 | 24.48 | 23.78 | 24.04 | 357,980 | +0.01(+0.04%) |
Sep 29, 2015 | 24.42 | 24.72 | 23.71 | 24.03 | 520,808 | -0.27(-1.11%) |
Sep 28, 2015 | 24.87 | 24.99 | 23.92 | 24.30 | 752,718 | -0.64(-2.57%) |
Sep 25, 2015 | 25.78 | 26.34 | 24.69 | 24.94 | 449,870 | -0.72(-2.81%) |
Sep 24, 2015 | 25.24 | 25.97 | 25.06 | 25.66 | 858,961 | +0.29(+1.14%) |
Sep 23, 2015 | 26.16 | 26.97 | 25.10 | 25.37 | 623,008 | -0.70(-2.69%) |
Sep 22, 2015 | 25.79 | 27.07 | 25.68 | 26.07 | 1,024,026 | -0.17(-0.65%) |
Sep 21, 2015 | 26.05 | 26.64 | 25.56 | 26.24 | 938,584 | +0.58(+2.26%) |
Sep 18, 2015 | 26.58 | 26.97 | 25.51 | 25.66 | 1,415,209 | -0.90(-3.39%) |
Sep 17, 2015 | 27.73 | 27.82 | 26.13 | 26.56 | 1,065,985 | -1.09(-3.94%) |
Sep 16, 2015 | 28.28 | 28.58 | 27.56 | 27.65 | 1,073,537 | -0.75(-2.64%) |
Sep 15, 2015 | 26.59 | 28.45 | 25.45 | 28.40 | 3,013,527 | +0.48(+1.72%) |
Sep 14, 2015 | 27.60 | 28.25 | 27.47 | 27.92 | 1,009,731 | +0.33(+1.20%) |
Sep 11, 2015 | 26.22 | 28.27 | 26.01 | 27.59 | 1,493,939 | +1.19(+4.51%) |
Sep 10, 2015 | 28.22 | 28.70 | 26.01 | 26.40 | 2,734,962 | -2.09(-7.34%) |
Sep 09, 2015 | 34.01 | 34.60 | 28.00 | 28.49 | 3,760,028 | -1.45(-4.84%) |
Sep 08, 2015 | 28.70 | 30.21 | 28.25 | 29.94 | 1,177,596 | +1.32(+4.61%) |
Sep 04, 2015 | 27.47 | 28.62 | 28.62 | 28.62 | 717,300 | +0.57(+2.03%) |
Sep 03, 2015 | 28.62 | 28.98 | 27.88 | 28.05 | 516,256 | -0.45(-1.58%) |
Sep 02, 2015 | 28.68 | 29.45 | 27.42 | 28.50 | 640,148 | +0.27(+0.96%) |
Sep 01, 2015 | 29.26 | 29.46 | 28.05 | 28.23 | 697,361 | -1.62(-5.43%) |
Aug 31, 2015 | 29.57 | 30.27 | 28.89 | 29.85 | 600,807 | +0.41(+1.39%) |
Aug 28, 2015 | 29.78 | 30.52 | 28.88 | 29.44 | 837,745 | -0.54(-1.80%) |
Aug 27, 2015 | 30.73 | 31.42 | 29.59 | 29.98 | 649,809 | -0.29(-0.96%) |
Aug 26, 2015 | 30.79 | 30.96 | 28.52 | 30.27 | 974,809 | +0.47(+1.58%) |
Aug 25, 2015 | 31.09 | 31.38 | 29.69 | 29.80 | 402,607 | +0.07(+0.24%) |
Aug 24, 2015 | 29.40 | 30.99 | 28.00 | 29.73 | 925,613 | -1.50(-4.80%) |
Aug 21, 2015 | 30.58 | 32.60 | 30.48 | 31.23 | 626,811 | +0.01(+0.03%) |
Aug 20, 2015 | 32.64 | 33.82 | 31.00 | 31.22 | 494,910 | -1.68(-5.11%) |
Aug 19, 2015 | 33.85 | 33.97 | 32.55 | 32.90 | 310,947 | -0.98(-2.89%) |
Aug 18, 2015 | 34.46 | 34.96 | 32.94 | 33.88 | 597,312 | -0.51(-1.48%) |
Aug 17, 2015 | 35.39 | 35.39 | 34.31 | 34.39 | 481,726 | -0.97(-2.74%) |
Aug 14, 2015 | 33.82 | 35.38 | 33.27 | 35.36 | 345,623 | +1.64(+4.86%) |
Aug 13, 2015 | 34.48 | 35.49 | 33.25 | 33.72 | 459,943 | -0.88(-2.54%) |
Aug 12, 2015 | 33.62 | 35.28 | 33.00 | 34.60 | 400,487 | +0.56(+1.65%) |
Aug 11, 2015 | 34.53 | 34.53 | 33.19 | 34.04 | 357,988 | -0.57(-1.65%) |
Aug 10, 2015 | 32.39 | 35.00 | 32.13 | 34.61 | 652,593 | +2.28(+7.05%) |
Aug 07, 2015 | 32.56 | 32.72 | 31.56 | 32.33 | 432,000 | -0.23(-0.71%) |
Aug 06, 2015 | 32.30 | 32.99 | 31.23 | 32.56 | 829,456 | +0.21(+0.65%) |
Aug 05, 2015 | 33.17 | 33.73 | 32.11 | 32.35 | 454,745 | -0.69(-2.09%) |
Aug 04, 2015 | 32.45 | 33.80 | 32.43 | 33.04 | 592,923 | +0.62(+1.91%) |
Aug 03, 2015 | 34.33 | 34.92 | 32.05 | 32.42 | 649,448 | -2.10(-6.08%) |
Jul 31, 2015 | 34.58 | 35.40 | 34.36 | 34.52 | 186,825 | -0.13(-0.38%) |
Jul 30, 2015 | 34.69 | 35.93 | 34.52 | 34.65 | 396,743 | -0.09(-0.26%) |
Jul 29, 2015 | 35.74 | 36.17 | 34.04 | 34.74 | 636,517 | -1.04(-2.91%) |
Jul 28, 2015 | 35.17 | 36.36 | 34.67 | 35.78 | 339,640 | +0.90(+2.58%) |
Jul 27, 2015 | 35.72 | 35.72 | 33.86 | 34.88 | 635,447 | -1.10(-3.06%) |
Jul 24, 2015 | 37.05 | 37.88 | 35.93 | 35.98 | 499,668 | -0.96(-2.60%) |
Jul 23, 2015 | 38.34 | 38.45 | 35.89 | 36.94 | 1,367,874 | -1.79(-4.62%) |
Jul 22, 2015 | 37.98 | 39.80 | 37.92 | 38.73 | 396,335 | +0.66(+1.73%) |
Jul 21, 2015 | 38.09 | 39.20 | 37.72 | 38.07 | 275,293 | -0.13(-0.34%) |
Jul 20, 2015 | 39.15 | 39.16 | 37.72 | 38.20 | 570,058 | -0.78(-2.00%) |
Jul 17, 2015 | 38.62 | 39.57 | 38.62 | 38.98 | 641,287 | +0.17(+0.44%) |
Jul 16, 2015 | 39.17 | 39.32 | 38.60 | 38.81 | 409,929 | -0.27(-0.69%) |
Jul 15, 2015 | 39.39 | 39.56 | 38.44 | 39.08 | 529,551 | -0.39(-0.99%) |
Jul 14, 2015 | 39.37 | 40.07 | 38.43 | 39.47 | 811,178 | +0.06(+0.15%) |
Jul 13, 2015 | 41.11 | 41.40 | 39.05 | 39.41 | 1,117,077 | -1.58(-3.85%) |
Jul 10, 2015 | 40.87 | 41.71 | 40.40 | 40.99 | 594,587 | +0.24(+0.59%) |
Jul 09, 2015 | 42.98 | 42.99 | 40.22 | 40.75 | 1,357,266 | -1.78(-4.19%) |
Jul 08, 2015 | 43.29 | 43.85 | 41.65 | 42.53 | 722,931 | -0.96(-2.21%) |
Jul 07, 2015 | 41.32 | 43.72 | 40.40 | 43.49 | 746,041 | +2.14(+5.18%) |
Jul 06, 2015 | 41.48 | 42.29 | 40.76 | 41.35 | 361,088 | -0.35(-0.84%) |
Jul 02, 2015 | 41.78 | 41.70 | 41.70 | 41.70 | 472,300 | -0.12(-0.29%) |
Jul 01, 2015 | 39.94 | 41.86 | 39.92 | 41.82 | 416,688 | +2.12(+5.34%) |
Jun 30, 2015 | 39.92 | 40.18 | 38.72 | 39.70 | 573,454 | -0.02(-0.05%) |
Jun 29, 2015 | 41.59 | 42.01 | 39.65 | 39.72 | 497,257 | -2.29(-5.45%) |
Jun 26, 2015 | 42.30 | 42.42 | 41.53 | 42.01 | 1,000,018 | -0.08(-0.19%) |
Jun 25, 2015 | 41.92 | 42.35 | 41.44 | 42.09 | 315,137 | +0.44(+1.06%) |
Jun 24, 2015 | 41.94 | 42.61 | 41.19 | 41.65 | 604,831 | -0.29(-0.69%) |
Jun 23, 2015 | 41.67 | 42.75 | 41.46 | 41.94 | 895,688 | +0.12(+0.29%) |
Jun 22, 2015 | 41.36 | 42.02 | 40.90 | 41.82 | 710,998 | +0.57(+1.38%) |
Jun 19, 2015 | 41.06 | 41.45 | 40.69 | 41.25 | 805,515 | +0.39(+0.95%) |
Jun 18, 2015 | 40.02 | 41.28 | 39.86 | 40.86 | 484,795 | +1.04(+2.61%) |
Jun 17, 2015 | 40.63 | 40.63 | 39.76 | 39.82 | 549,268 | -0.54(-1.34%) |
Jun 16, 2015 | 40.91 | 41.12 | 40.23 | 40.36 | 411,150 | -0.63(-1.54%) |
Jun 15, 2015 | 40.33 | 41.10 | 39.86 | 40.99 | 651,690 | +0.56(+1.39%) |
Jun 12, 2015 | 39.66 | 40.65 | 39.43 | 40.43 | 426,845 | +0.44(+1.10%) |
Jun 11, 2015 | 40.02 | 40.75 | 39.45 | 39.99 | 532,640 | +0.19(+0.48%) |
Jun 10, 2015 | 39.22 | 39.98 | 38.63 | 39.80 | 609,613 | +0.58(+1.48%) |
Jun 09, 2015 | 37.88 | 39.28 | 36.82 | 39.22 | 547,029 | +1.50(+3.98%) |
Jun 08, 2015 | 38.40 | 38.40 | 37.38 | 37.72 | 413,162 | -0.64(-1.67%) |
Jun 05, 2015 | 38.77 | 39.23 | 37.90 | 38.36 | 651,071 | -0.63(-1.62%) |
Jun 04, 2015 | 38.50 | 39.19 | 37.04 | 38.99 | 1,517,685 | +0.45(+1.17%) |
Jun 03, 2015 | 38.40 | 40.15 | 37.37 | 38.54 | 2,184,787 | +0.47(+1.23%) |
Jun 02, 2015 | 38.35 | 40.50 | 36.42 | 38.07 | 4,224,434 | +2.53(+7.12%) |
Jun 01, 2015 | 37.28 | 37.28 | 35.36 | 35.54 | 1,233,520 | -1.45(-3.92%) |
May 29, 2015 | 37.68 | 38.01 | 36.92 | 36.99 | 871,092 | -0.32(-0.86%) |
May 28, 2015 | 36.96 | 38.20 | 36.37 | 37.31 | 1,034,842 | +0.41(+1.11%) |
May 27, 2015 | 39.83 | 39.90 | 36.62 | 36.90 | 2,262,264 | -2.64(-6.68%) |
May 26, 2015 | 40.06 | 40.06 | 39.11 | 39.54 | 403,591 | -0.47(-1.17%) |
May 22, 2015 | 39.22 | 40.01 | 40.01 | 40.01 | 624,600 | -0.09(-0.22%) |
May 21, 2015 | 40.78 | 40.78 | 39.90 | 40.10 | 365,480 | -0.54(-1.33%) |
May 20, 2015 | 40.85 | 41.13 | 39.81 | 40.64 | 519,486 | -0.38(-0.93%) |
May 19, 2015 | 41.50 | 41.60 | 39.50 | 41.02 | 1,263,288 | -0.49(-1.18%) |
May 18, 2015 | 40.00 | 41.91 | 39.78 | 41.51 | 928,586 | +1.52(+3.80%) |
May 15, 2015 | 38.92 | 40.00 | 38.61 | 39.99 | 586,794 | +0.97(+2.47%) |
May 14, 2015 | 38.84 | 39.26 | 37.84 | 39.02 | 831,200 | +0.17(+0.45%) |
May 13, 2015 | 37.89 | 38.88 | 37.09 | 38.85 | 807,336 | +1.05(+2.78%) |
May 12, 2015 | 35.85 | 38.38 | 35.02 | 37.80 | 1,327,949 | +1.49(+4.10%) |
May 11, 2015 | 34.53 | 36.55 | 33.52 | 36.31 | 1,306,038 | +3.41(+10.36%) |
May 08, 2015 | 33.00 | 33.46 | 32.31 | 32.90 | 614,043 | +0.23(+0.70%) |
May 07, 2015 | 30.92 | 33.76 | 30.90 | 32.67 | 1,194,763 | +2.00(+6.52%) |
May 06, 2015 | 31.15 | 31.33 | 29.73 | 30.67 | 458,097 | -0.40(-1.29%) |
May 05, 2015 | 32.32 | 32.50 | 30.16 | 31.07 | 929,967 | +1.02(+3.39%) |
May 04, 2015 | 29.53 | 30.23 | 29.11 | 30.05 | 426,363 | +0.67(+2.28%) |
May 01, 2015 | 27.96 | 29.61 | 27.96 | 29.38 | 546,571 | +1.41(+5.04%) |
Apr 30, 2015 | 28.43 | 28.56 | 27.52 | 27.97 | 584,919 | -0.57(-2.00%) |
Apr 29, 2015 | 29.52 | 29.52 | 28.03 | 28.54 | 584,578 | -1.17(-3.94%) |
Apr 28, 2015 | 30.26 | 30.57 | 29.17 | 29.71 | 371,513 | -0.51(-1.69%) |
Apr 27, 2015 | 31.02 | 31.48 | 30.14 | 30.22 | 488,845 | -0.63(-2.04%) |
Apr 24, 2015 | 30.82 | 31.59 | 30.61 | 30.85 | 405,187 | +0.15(+0.49%) |
Apr 23, 2015 | 30.54 | 31.75 | 30.36 | 30.70 | 599,713 | +0.31(+1.02%) |
Apr 22, 2015 | 30.13 | 31.00 | 29.22 | 30.39 | 719,016 | +0.40(+1.33%) |
Apr 21, 2015 | 30.72 | 30.80 | 29.77 | 29.99 | 858,073 | -0.55(-1.80%) |
Apr 20, 2015 | 30.78 | 31.08 | 30.35 | 30.54 | 579,895 | +0.09(+0.30%) |
Apr 17, 2015 | 31.74 | 31.87 | 30.09 | 30.45 | 1,264,964 | -1.42(-4.46%) |
Apr 16, 2015 | 32.41 | 33.07 | 31.62 | 31.87 | 616,978 | -0.72(-2.21%) |
Apr 15, 2015 | 32.92 | 33.63 | 32.58 | 32.59 | 542,895 | -0.33(-1.00%) |
Apr 14, 2015 | 32.16 | 33.30 | 32.11 | 32.92 | 553,100 | +0.62(+1.92%) |
Apr 13, 2015 | 32.23 | 33.05 | 32.09 | 32.30 | 545,988 | -0.07(-0.22%) |
Apr 10, 2015 | 32.19 | 32.52 | 32.05 | 32.37 | 630,342 | +0.21(+0.65%) |
Apr 09, 2015 | 31.67 | 32.51 | 31.66 | 32.16 | 737,000 | +0.39(+1.23%) |
Apr 08, 2015 | 31.46 | 32.25 | 30.76 | 31.77 | 865,522 | +0.30(+0.95%) |
Apr 07, 2015 | 32.35 | 32.89 | 31.44 | 31.47 | 701,503 | -0.97(-2.99%) |
Apr 06, 2015 | 30.53 | 32.88 | 30.15 | 32.44 | 1,414,912 | +1.60(+5.19%) |
Apr 02, 2015 | 30.17 | 30.84 | 30.84 | 30.84 | 1,040,100 | +0.75(+2.49%) |
Apr 01, 2015 | 30.37 | 31.00 | 29.47 | 30.09 | 1,861,692 | -0.19(-0.63%) |
Mar 31, 2015 | 27.93 | 33.78 | 26.50 | 30.28 | 6,232,975 | +1.61(+5.62%) |
Mar 30, 2015 | 30.00 | 31.00 | 28.26 | 28.67 | 1,566,830 | -1.12(-3.76%) |
Mar 27, 2015 | 30.74 | 31.49 | 29.01 | 29.79 | 1,427,540 | +1.40(+4.93%) |
Mar 26, 2015 | 28.32 | 29.00 | 27.41 | 28.39 | 757,259 | -0.16(-0.54%) |
Mar 25, 2015 | 28.87 | 29.31 | 28.16 | 28.55 | 727,694 | -0.44(-1.54%) |
Mar 24, 2015 | 27.81 | 29.36 | 27.75 | 28.99 | 980,228 | +1.18(+4.24%) |
Mar 23, 2015 | 28.02 | 28.46 | 27.75 | 27.81 | 385,343 | -0.15(-0.54%) |
Mar 20, 2015 | 28.63 | 29.41 | 27.88 | 27.96 | 1,154,136 | -0.28(-0.99%) |
Mar 19, 2015 | 28.26 | 28.80 | 27.76 | 28.24 | 376,472 | -0.25(-0.88%) |
Mar 18, 2015 | 28.05 | 28.70 | 27.30 | 28.49 | 481,471 | +0.54(+1.91%) |
Mar 17, 2015 | 27.08 | 28.14 | 26.52 | 27.95 | 361,206 | +0.82(+3.04%) |
Mar 16, 2015 | 27.55 | 27.77 | 26.72 | 27.13 | 396,113 | -0.26(-0.95%) |
Mar 13, 2015 | 27.75 | 28.60 | 26.54 | 27.39 | 556,251 | -0.49(-1.76%) |
Mar 12, 2015 | 27.50 | 28.89 | 27.50 | 27.88 | 730,159 | +0.38(+1.38%) |
Mar 11, 2015 | 24.25 | 27.94 | 24.25 | 27.50 | 1,889,385 | +3.51(+14.63%) |
Mar 10, 2015 | 25.73 | 25.92 | 23.83 | 23.99 | 1,222,757 | -2.01(-7.73%) |
Mar 09, 2015 | 27.96 | 28.00 | 25.87 | 26.00 | 984,240 | -1.86(-6.69%) |
Mar 06, 2015 | 28.12 | 28.41 | 27.43 | 27.86 | 1,040,490 | -0.30(-1.05%) |
Mar 05, 2015 | 25.56 | 28.24 | 24.14 | 28.16 | 1,986,086 | +2.09(+8.04%) |
Mar 04, 2015 | 25.35 | 26.10 | 24.67 | 26.07 | 577,892 | +0.71(+2.78%) |
Mar 03, 2015 | 25.20 | 25.48 | 24.68 | 25.36 | 607,567 | +0.17(+0.67%) |