Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 35.00 | 36.26 | 34.86 | 35.84 | 11,237 | +0.77(+2.20%) |
Jan 28, 2016 | 35.77 | 35.77 | 34.74 | 35.07 | 11,018 | -0.28(-0.79%) |
Jan 27, 2016 | 36.19 | 36.54 | 35.00 | 35.35 | 9,145 | -0.84(-2.32%) |
Jan 26, 2016 | 35.70 | 37.10 | 34.86 | 36.19 | 14,167 | +0.35(+0.98%) |
Jan 25, 2016 | 37.59 | 37.59 | 35.49 | 35.84 | 20,561 | +0.07(+0.20%) |
Jan 22, 2016 | 35.42 | 36.61 | 34.93 | 35.77 | 8,823 | +0.77(+2.20%) |
Jan 21, 2016 | 36.05 | 37.24 | 34.58 | 35.00 | 17,926 | -0.98(-2.72%) |
Jan 20, 2016 | 34.37 | 37.59 | 32.13 | 35.98 | 28,254 | +0.84(+2.39%) |
Jan 19, 2016 | 35.35 | 36.82 | 34.23 | 35.14 | 47,424 | +0.07(+0.20%) |
Jan 15, 2016 | 33.67 | 35.07 | 35.07 | 35.07 | 12,985 | +0.63(+1.83%) |
Jan 14, 2016 | 33.60 | 35.21 | 31.57 | 34.44 | 29,686 | +0.77(+2.29%) |
Jan 13, 2016 | 36.33 | 37.52 | 33.39 | 33.67 | 19,071 | -2.87(-7.85%) |
Jan 12, 2016 | 36.40 | 38.52 | 34.58 | 36.54 | 9,199 | +0.14(+0.38%) |
Jan 11, 2016 | 38.29 | 38.29 | 35.14 | 36.40 | 30,873 | -1.89(-4.94%) |
Jan 08, 2016 | 39.34 | 39.62 | 37.10 | 38.29 | 26,268 | -0.70(-1.80%) |
Jan 07, 2016 | 41.51 | 41.51 | 37.91 | 38.99 | 41,567 | -2.66(-6.39%) |
Jan 06, 2016 | 44.24 | 44.59 | 41.37 | 41.65 | 36,342 | -3.08(-6.89%) |
Jan 05, 2016 | 43.54 | 45.50 | 42.70 | 44.73 | 15,132 | +1.05(+2.40%) |
Jan 04, 2016 | 43.40 | 44.52 | 41.30 | 43.68 | 34,196 | -0.28(-0.64%) |
Dec 31, 2015 | 42.00 | 43.96 | 43.96 | 43.96 | 28,557 | +1.89(+4.49%) |
Dec 30, 2015 | 42.21 | 42.95 | 41.65 | 42.07 | 47,825 | -0.21(-0.50%) |
Dec 29, 2015 | 42.07 | 42.84 | 41.05 | 42.28 | 17,045 | +0.28(+0.67%) |
Dec 28, 2015 | 40.95 | 42.35 | 40.95 | 42.00 | 23,956 | +0.63(+1.52%) |
Dec 24, 2015 | 40.39 | 41.37 | 41.37 | 41.37 | 19,600 | +0.84(+2.07%) |
Dec 23, 2015 | 40.25 | 41.16 | 39.13 | 40.53 | 20,474 | +0.21(+0.52%) |
Dec 22, 2015 | 40.67 | 40.74 | 39.41 | 40.32 | 19,336 | -0.07(-0.17%) |
Dec 21, 2015 | 40.60 | 42.14 | 38.78 | 40.39 | 34,321 | -0.28(-0.69%) |
Dec 18, 2015 | 40.60 | 40.60 | 40.11 | 40.67 | 108,549 | -0.21(-0.51%) |
Dec 17, 2015 | 40.60 | 42.21 | 40.18 | 40.88 | 31,745 | +0.21(+0.52%) |
Dec 16, 2015 | 41.23 | 42.21 | 40.32 | 40.67 | 33,153 | -0.35(-0.85%) |
Dec 15, 2015 | 42.00 | 42.98 | 40.74 | 41.02 | 34,167 | -0.98(-2.33%) |
Dec 14, 2015 | 42.00 | 44.38 | 41.44 | 42.00 | 64,678 | +0.21(+0.50%) |
Dec 11, 2015 | 40.46 | 42.21 | 40.35 | 41.79 | 14,829 | +1.05(+2.58%) |
Dec 10, 2015 | 41.86 | 42.03 | 40.25 | 40.74 | 11,728 | -0.70(-1.69%) |
Dec 09, 2015 | 42.14 | 42.30 | 40.95 | 41.44 | 8,786 | -0.70(-1.66%) |
Dec 08, 2015 | 40.68 | 42.42 | 40.67 | 42.14 | 11,534 | +0.63(+1.52%) |
Dec 07, 2015 | 43.33 | 43.33 | 41.30 | 41.51 | 9,513 | -1.40(-3.26%) |
Dec 04, 2015 | 43.89 | 43.89 | 41.72 | 42.91 | 15,326 | -0.98(-2.23%) |
Dec 03, 2015 | 44.66 | 44.94 | 42.84 | 43.89 | 20,412 | -0.84(-1.88%) |
Dec 02, 2015 | 45.85 | 45.96 | 44.17 | 44.73 | 10,789 | -0.91(-1.99%) |
Dec 01, 2015 | 46.41 | 46.62 | 45.01 | 45.64 | 9,981 | -0.49(-1.06%) |
Nov 30, 2015 | 46.48 | 47.60 | 45.29 | 46.13 | 6,746 | -0.14(-0.30%) |
Nov 27, 2015 | 46.34 | 47.18 | 45.85 | 46.27 | 4,660 | +0.14(+0.30%) |
Nov 25, 2015 | 46.06 | 46.13 | 46.13 | 46.13 | 13,300 | -0.42(-0.90%) |
Nov 24, 2015 | 43.85 | 46.83 | 43.23 | 46.55 | 14,386 | +2.80(+6.40%) |
Nov 23, 2015 | 43.54 | 44.24 | 42.49 | 43.75 | 15,623 | +0.21(+0.48%) |
Nov 20, 2015 | 42.70 | 44.94 | 41.30 | 43.54 | 28,346 | +0.98(+2.30%) |
Nov 19, 2015 | 41.65 | 44.38 | 41.09 | 42.56 | 33,694 | +0.98(+2.36%) |
Nov 18, 2015 | 40.39 | 41.86 | 39.76 | 41.58 | 20,604 | +0.91(+2.24%) |
Nov 17, 2015 | 43.33 | 43.96 | 40.25 | 40.67 | 52,236 | -2.03(-4.75%) |
Nov 16, 2015 | 43.40 | 44.73 | 42.70 | 42.70 | 31,886 | -1.05(-2.40%) |
Nov 13, 2015 | 45.50 | 45.78 | 42.28 | 43.75 | 255,725 | -6.09(-12.22%) |
Nov 12, 2015 | 52.08 | 52.64 | 49.77 | 49.84 | 6,611 | -2.73(-5.19%) |
Nov 11, 2015 | 54.53 | 54.53 | 49.77 | 52.57 | 6,911 | -1.75(-3.22%) |
Nov 10, 2015 | 56.21 | 57.40 | 53.20 | 54.32 | 14,687 | -1.82(-3.24%) |
Nov 09, 2015 | 56.42 | 58.03 | 55.02 | 56.14 | 10,201 | -0.28(-0.50%) |
Nov 06, 2015 | 55.30 | 57.06 | 53.90 | 56.42 | 9,225 | +0.91(+1.64%) |
Nov 05, 2015 | 58.38 | 59.36 | 55.51 | 55.51 | 6,230 | -2.31(-4.00%) |
Nov 04, 2015 | 56.00 | 58.73 | 55.51 | 57.82 | 10,725 | +2.17(+3.90%) |
Nov 03, 2015 | 57.68 | 59.50 | 55.37 | 55.65 | 14,746 | -2.31(-3.99%) |
Nov 02, 2015 | 58.66 | 61.46 | 57.50 | 57.96 | 35,380 | -0.35(-0.60%) |
Oct 30, 2015 | 54.18 | 58.38 | 52.85 | 58.31 | 24,427 | +4.27(+7.90%) |
Oct 29, 2015 | 51.38 | 55.86 | 51.38 | 54.04 | 26,873 | +2.73(+5.32%) |
Oct 28, 2015 | 48.58 | 53.13 | 48.58 | 51.31 | 20,680 | +2.87(+5.92%) |
Oct 27, 2015 | 47.95 | 49.35 | 46.83 | 48.44 | 11,370 | +0.63(+1.32%) |
Oct 26, 2015 | 46.83 | 49.98 | 46.20 | 47.81 | 12,120 | +0.70(+1.49%) |
Oct 23, 2015 | 44.10 | 47.53 | 43.96 | 47.11 | 12,240 | +3.15(+7.17%) |
Oct 22, 2015 | 45.64 | 46.13 | 42.56 | 43.96 | 17,680 | -1.47(-3.24%) |
Oct 21, 2015 | 47.60 | 47.60 | 43.96 | 45.43 | 15,091 | -1.40(-2.99%) |
Oct 20, 2015 | 46.06 | 48.72 | 46.06 | 46.83 | 15,413 | +0.84(+1.83%) |
Oct 19, 2015 | 43.89 | 46.55 | 43.61 | 45.99 | 11,263 | +2.03(+4.62%) |
Oct 16, 2015 | 43.19 | 44.10 | 41.23 | 43.96 | 13,557 | +1.05(+2.45%) |
Oct 15, 2015 | 42.00 | 44.03 | 40.60 | 42.91 | 13,114 | +0.98(+2.34%) |
Oct 14, 2015 | 38.50 | 42.00 | 37.87 | 41.93 | 28,446 | +3.43(+8.91%) |
Oct 13, 2015 | 39.83 | 40.60 | 37.80 | 38.50 | 11,042 | -1.68(-4.18%) |
Oct 12, 2015 | 39.48 | 40.53 | 37.38 | 40.18 | 19,100 | +0.56(+1.41%) |
Oct 09, 2015 | 38.85 | 40.53 | 38.85 | 39.62 | 8,429 | +1.19(+3.10%) |
Oct 08, 2015 | 41.37 | 42.14 | 38.29 | 38.43 | 22,030 | -2.94(-7.11%) |
Oct 07, 2015 | 42.07 | 42.88 | 40.53 | 41.37 | 16,322 | -0.49(-1.17%) |
Oct 06, 2015 | 40.32 | 42.77 | 37.94 | 41.86 | 38,719 | +2.03(+5.10%) |
Oct 05, 2015 | 41.02 | 41.02 | 38.64 | 39.83 | 8,310 | -0.49(-1.22%) |
Oct 02, 2015 | 39.34 | 40.81 | 36.97 | 40.32 | 20,825 | -0.21(-0.52%) |
Oct 01, 2015 | 42.42 | 42.42 | 40.11 | 40.53 | 22,323 | -1.75(-4.14%) |
Sep 30, 2015 | 42.28 | 44.03 | 40.81 | 42.28 | 17,258 | +0.84(+2.03%) |
Sep 29, 2015 | 41.30 | 42.49 | 39.27 | 41.44 | 35,537 | +0.77(+1.89%) |
Sep 28, 2015 | 49.00 | 49.00 | 40.60 | 40.67 | 42,063 | -8.12(-16.64%) |
Sep 25, 2015 | 52.92 | 52.99 | 48.30 | 48.79 | 23,068 | -3.71(-7.07%) |
Sep 24, 2015 | 52.50 | 52.99 | 50.89 | 52.50 | 18,124 | -0.70(-1.32%) |
Sep 23, 2015 | 53.83 | 54.53 | 52.50 | 53.20 | 20,257 | -0.84(-1.55%) |
Sep 22, 2015 | 56.28 | 56.28 | 53.20 | 54.04 | 33,540 | -3.01(-5.28%) |
Sep 21, 2015 | 63.98 | 64.00 | 55.54 | 57.05 | 92,920 | -0.77(-1.33%) |
Sep 18, 2015 | 54.60 | 59.29 | 54.60 | 57.82 | 40,559 | +3.22(+5.90%) |
Sep 17, 2015 | 54.39 | 54.88 | 53.34 | 54.60 | 19,720 | +0.56(+1.04%) |
Sep 16, 2015 | 55.23 | 55.65 | 52.85 | 54.04 | 24,047 | -0.84(-1.53%) |
Sep 15, 2015 | 54.95 | 55.16 | 53.48 | 54.88 | 29,734 | +0.28(+0.51%) |
Sep 14, 2015 | 54.46 | 55.90 | 53.41 | 54.60 | 22,604 | +0.63(+1.17%) |
Sep 11, 2015 | 55.30 | 55.51 | 53.52 | 53.97 | 30,538 | -1.33(-2.41%) |
Sep 10, 2015 | 53.69 | 57.65 | 53.55 | 55.30 | 48,745 | +1.82(+3.40%) |
Sep 09, 2015 | 55.65 | 55.75 | 53.41 | 53.48 | 32,538 | -1.33(-2.43%) |
Sep 08, 2015 | 54.39 | 55.62 | 53.13 | 54.81 | 26,329 | +1.61(+3.03%) |
Sep 04, 2015 | 53.20 | 53.20 | 53.20 | 53.20 | 22,042 | -1.26(-2.31%) |
Sep 03, 2015 | 55.44 | 56.07 | 53.48 | 54.46 | 21,135 | -0.84(-1.52%) |
Sep 02, 2015 | 56.91 | 56.91 | 53.96 | 55.30 | 35,836 | -1.33(-2.35%) |
Sep 01, 2015 | 53.48 | 58.38 | 52.43 | 56.63 | 23,866 | +2.87(+5.34%) |
Aug 31, 2015 | 55.79 | 57.54 | 53.27 | 53.76 | 29,138 | -1.82(-3.27%) |
Aug 28, 2015 | 54.32 | 57.54 | 53.13 | 55.58 | 29,004 | +1.26(+2.32%) |
Aug 27, 2015 | 54.95 | 54.95 | 51.90 | 54.32 | 27,173 | -0.56(-1.02%) |
Aug 26, 2015 | 56.07 | 57.33 | 53.83 | 54.88 | 30,085 | -0.14(-0.25%) |
Aug 25, 2015 | 56.21 | 59.22 | 54.88 | 55.02 | 32,164 | +0.14(+0.26%) |
Aug 24, 2015 | 51.24 | 59.78 | 49.91 | 54.88 | 33,530 | -3.29(-5.66%) |
Aug 21, 2015 | 59.15 | 60.41 | 56.66 | 58.17 | 43,489 | -1.47(-2.46%) |
Aug 20, 2015 | 61.95 | 62.80 | 58.52 | 59.64 | 33,045 | -2.10(-3.40%) |
Aug 19, 2015 | 63.91 | 64.61 | 60.62 | 61.74 | 44,196 | -2.45(-3.82%) |
Aug 18, 2015 | 64.96 | 66.50 | 62.51 | 64.19 | 30,324 | -0.42(-0.65%) |
Aug 17, 2015 | 60.90 | 66.15 | 59.57 | 64.61 | 69,228 | +3.64(+5.97%) |
Aug 14, 2015 | 57.26 | 63.98 | 57.26 | 60.97 | 51,186 | +3.71(+6.48%) |
Aug 13, 2015 | 52.78 | 57.89 | 52.50 | 57.26 | 48,511 | +3.85(+7.21%) |
Aug 12, 2015 | 53.20 | 56.00 | 51.17 | 53.41 | 54,187 | -1.40(-2.55%) |
Aug 11, 2015 | 53.20 | 58.66 | 52.85 | 54.81 | 27,000 | +0.28(+0.51%) |
Aug 10, 2015 | 53.62 | 55.16 | 52.57 | 54.53 | 9,564 | +0.91(+1.70%) |
Aug 07, 2015 | 53.97 | 55.09 | 52.57 | 53.62 | 14,713 | -0.28(-0.52%) |
Aug 06, 2015 | 54.53 | 56.00 | 52.43 | 53.90 | 28,550 | -0.84(-1.53%) |
Aug 05, 2015 | 53.41 | 57.40 | 53.41 | 54.74 | 22,177 | -0.42(-0.76%) |
Aug 04, 2015 | 52.50 | 56.00 | 52.29 | 55.16 | 18,676 | +2.66(+5.07%) |
Aug 03, 2015 | 52.01 | 53.20 | 51.31 | 52.50 | 12,692 | +0.77(+1.49%) |
Jul 31, 2015 | 51.66 | 54.53 | 51.17 | 51.73 | 25,600 | +0.42(+0.82%) |
Jul 30, 2015 | 52.22 | 52.50 | 51.31 | 51.31 | 15,221 | -0.70(-1.35%) |
Jul 29, 2015 | 52.29 | 52.92 | 51.17 | 52.01 | 10,982 | -0.56(-1.07%) |
Jul 28, 2015 | 53.20 | 53.62 | 50.89 | 52.57 | 33,590 | -1.40(-2.59%) |
Jul 27, 2015 | 51.94 | 54.88 | 51.80 | 53.97 | 23,715 | +1.68(+3.21%) |
Jul 24, 2015 | 52.50 | 53.76 | 51.66 | 52.29 | 14,801 | -0.14(-0.27%) |
Jul 23, 2015 | 52.22 | 53.62 | 50.47 | 52.43 | 13,185 | +0.00(+0.00%) |
Jul 22, 2015 | 51.10 | 53.97 | 49.35 | 52.43 | 26,982 | +1.05(+2.04%) |
Jul 21, 2015 | 49.49 | 51.52 | 48.09 | 51.38 | 32,376 | +1.61(+3.23%) |
Jul 20, 2015 | 51.38 | 51.94 | 49.21 | 49.77 | 22,470 | -1.26(-2.47%) |
Jul 17, 2015 | 50.26 | 51.73 | 49.42 | 51.03 | 15,876 | +0.49(+0.97%) |
Jul 16, 2015 | 50.05 | 53.55 | 49.00 | 50.54 | 41,719 | +0.42(+0.84%) |
Jul 15, 2015 | 51.94 | 51.94 | 49.00 | 50.12 | 55,369 | -1.33(-2.59%) |
Jul 14, 2015 | 46.90 | 52.43 | 46.55 | 51.45 | 39,583 | +4.48(+9.54%) |
Jul 13, 2015 | 46.20 | 46.98 | 44.80 | 46.97 | 26,469 | +1.75(+3.87%) |
Jul 10, 2015 | 43.47 | 45.43 | 43.47 | 45.22 | 32,414 | +2.31(+5.38%) |
Jul 09, 2015 | 42.28 | 43.96 | 42.07 | 42.91 | 22,576 | +0.70(+1.66%) |
Jul 08, 2015 | 42.49 | 42.77 | 41.44 | 42.21 | 31,971 | -0.63(-1.47%) |
Jul 07, 2015 | 46.13 | 46.20 | 41.86 | 42.84 | 57,028 | -1.33(-3.01%) |
Jul 06, 2015 | 44.31 | 45.50 | 43.47 | 44.17 | 18,476 | -0.49(-1.10%) |
Jul 02, 2015 | 43.33 | 44.66 | 44.66 | 44.66 | 27,114 | +0.98(+2.24%) |
Jul 01, 2015 | 45.43 | 45.78 | 42.42 | 43.68 | 48,459 | -2.10(-4.59%) |
Jun 30, 2015 | 43.68 | 46.98 | 42.84 | 45.78 | 35,751 | +1.75(+3.97%) |
Jun 29, 2015 | 44.03 | 44.03 | 41.37 | 44.03 | 86,380 | -0.70(-1.56%) |
Jun 26, 2015 | 47.39 | 50.12 | 44.45 | 44.73 | 92,505 | -2.94(-6.17%) |
Jun 25, 2015 | 50.68 | 50.82 | 46.76 | 47.67 | 116,417 | -3.43(-6.71%) |
Jun 24, 2015 | 51.45 | 53.69 | 47.32 | 51.10 | 374,474 | -7.63(-12.99%) |
Jun 23, 2015 | 57.33 | 61.11 | 56.07 | 58.73 | 41,256 | +1.61(+2.82%) |
Jun 22, 2015 | 52.92 | 57.96 | 52.92 | 57.12 | 44,543 | +4.06(+7.65%) |
Jun 19, 2015 | 53.41 | 53.90 | 52.57 | 53.06 | 20,331 | -0.84(-1.56%) |
Jun 18, 2015 | 54.53 | 55.72 | 52.50 | 53.90 | 23,743 | -0.28(-0.52%) |
Jun 17, 2015 | 52.71 | 54.74 | 52.64 | 54.18 | 17,070 | +1.26(+2.38%) |
Jun 16, 2015 | 52.92 | 54.04 | 52.08 | 52.92 | 7,448 | +0.07(+0.13%) |
Jun 15, 2015 | 52.15 | 54.88 | 51.52 | 52.85 | 10,760 | +0.35(+0.67%) |
Jun 12, 2015 | 52.50 | 53.90 | 51.10 | 52.50 | 14,963 | +0.00(+0.00%) |
Jun 11, 2015 | 53.20 | 53.90 | 52.01 | 52.50 | 12,333 | -1.19(-2.22%) |
Jun 10, 2015 | 52.29 | 54.32 | 51.59 | 53.69 | 12,577 | +0.70(+1.32%) |
Jun 09, 2015 | 52.36 | 53.20 | 50.82 | 52.99 | 23,234 | +0.00(+0.00%) |
Jun 08, 2015 | 55.30 | 56.21 | 52.64 | 52.99 | 28,562 | -2.31(-4.18%) |
Jun 05, 2015 | 57.61 | 61.43 | 52.92 | 55.30 | 93,909 | -2.17(-3.78%) |
Jun 04, 2015 | 53.27 | 59.99 | 53.13 | 57.47 | 59,587 | +4.06(+7.60%) |
Jun 03, 2015 | 53.20 | 53.76 | 51.59 | 53.41 | 24,452 | +0.21(+0.39%) |
Jun 02, 2015 | 52.78 | 53.48 | 52.29 | 53.20 | 22,747 | +0.70(+1.33%) |
Jun 01, 2015 | 54.32 | 54.80 | 52.08 | 52.50 | 37,323 | -1.40(-2.60%) |
May 29, 2015 | 52.08 | 55.16 | 51.03 | 53.90 | 51,708 | +1.82(+3.49%) |
May 28, 2015 | 48.51 | 52.85 | 47.18 | 52.08 | 39,729 | +3.92(+8.14%) |
May 27, 2015 | 47.60 | 49.35 | 46.13 | 48.16 | 33,142 | -0.84(-1.71%) |
May 26, 2015 | 45.92 | 49.56 | 44.38 | 49.00 | 50,361 | +3.50(+7.69%) |
May 22, 2015 | 44.17 | 45.50 | 45.50 | 45.50 | 13,957 | +1.47(+3.34%) |
May 21, 2015 | 47.39 | 47.39 | 43.75 | 44.03 | 28,450 | -3.15(-6.68%) |
May 20, 2015 | 43.33 | 47.26 | 42.63 | 47.18 | 30,471 | +3.85(+8.89%) |
May 19, 2015 | 44.80 | 44.80 | 42.35 | 43.33 | 24,626 | -1.26(-2.83%) |
May 18, 2015 | 45.29 | 45.43 | 42.84 | 44.59 | 32,085 | -0.42(-0.93%) |
May 15, 2015 | 44.87 | 46.18 | 43.75 | 45.01 | 13,749 | +0.21(+0.47%) |
May 14, 2015 | 43.19 | 46.02 | 42.84 | 44.80 | 22,370 | +1.68(+3.90%) |
May 13, 2015 | 44.59 | 45.50 | 42.21 | 43.12 | 16,275 | -1.12(-2.53%) |
May 12, 2015 | 42.98 | 44.94 | 42.49 | 44.24 | 22,201 | +0.98(+2.27%) |
May 11, 2015 | 43.82 | 46.97 | 41.51 | 43.26 | 26,270 | -1.19(-2.68%) |
May 08, 2015 | 39.34 | 44.80 | 38.71 | 44.45 | 39,564 | +5.25(+13.39%) |
May 07, 2015 | 39.41 | 40.46 | 37.66 | 39.20 | 32,632 | +0.49(+1.27%) |
May 06, 2015 | 41.51 | 41.65 | 38.15 | 38.71 | 35,444 | -0.49(-1.25%) |
May 05, 2015 | 41.72 | 41.72 | 38.57 | 39.20 | 29,930 | -1.40(-3.45%) |
May 04, 2015 | 41.65 | 42.28 | 40.53 | 40.60 | 8,592 | -0.98(-2.36%) |
May 01, 2015 | 41.44 | 42.70 | 40.32 | 41.58 | 5,901 | +0.42(+1.02%) |
Apr 30, 2015 | 39.97 | 41.30 | 38.99 | 41.16 | 23,567 | +1.89(+4.81%) |
Apr 29, 2015 | 40.18 | 40.53 | 38.50 | 39.27 | 16,047 | -0.77(-1.92%) |
Apr 28, 2015 | 40.25 | 41.02 | 39.76 | 40.04 | 12,354 | +0.07(+0.18%) |
Apr 27, 2015 | 41.79 | 41.79 | 39.62 | 39.97 | 28,466 | -1.33(-3.22%) |
Apr 24, 2015 | 40.46 | 41.30 | 40.04 | 41.30 | 8,342 | +0.49(+1.20%) |
Apr 23, 2015 | 40.74 | 41.37 | 39.90 | 40.81 | 12,741 | +0.07(+0.17%) |
Apr 22, 2015 | 40.53 | 41.16 | 40.11 | 40.74 | 12,952 | +0.84(+2.11%) |
Apr 21, 2015 | 40.04 | 40.25 | 39.55 | 39.90 | 37,176 | -0.21(-0.52%) |
Apr 20, 2015 | 39.97 | 40.67 | 38.85 | 40.11 | 26,231 | +0.84(+2.14%) |
Apr 17, 2015 | 39.90 | 40.77 | 38.57 | 39.27 | 20,780 | -1.12(-2.77%) |
Apr 16, 2015 | 40.18 | 41.51 | 40.18 | 40.39 | 14,725 | -0.07(-0.17%) |
Apr 15, 2015 | 40.74 | 41.58 | 40.25 | 40.46 | 12,398 | -0.28(-0.69%) |
Apr 14, 2015 | 41.65 | 41.65 | 39.55 | 40.74 | 13,749 | -0.70(-1.69%) |
Apr 13, 2015 | 40.25 | 41.65 | 39.76 | 41.44 | 22,911 | +1.54(+3.86%) |
Apr 10, 2015 | 38.22 | 40.18 | 38.08 | 39.90 | 12,642 | +1.40(+3.64%) |
Apr 09, 2015 | 39.20 | 40.04 | 37.80 | 38.50 | 19,039 | -0.84(-2.14%) |
Apr 08, 2015 | 39.97 | 40.60 | 38.85 | 39.34 | 21,236 | -0.42(-1.06%) |
Apr 07, 2015 | 40.04 | 40.46 | 38.78 | 39.76 | 26,661 | +0.21(+0.53%) |
Apr 06, 2015 | 39.90 | 40.95 | 38.85 | 39.55 | 12,550 | -0.28(-0.70%) |
Apr 02, 2015 | 39.55 | 39.83 | 39.83 | 39.83 | 19,628 | +0.35(+0.89%) |
Apr 01, 2015 | 39.20 | 40.95 | 38.50 | 39.48 | 33,582 | +0.07(+0.18%) |
Mar 31, 2015 | 41.44 | 42.63 | 38.50 | 39.41 | 37,430 | -2.45(-5.85%) |
Mar 30, 2015 | 42.84 | 43.12 | 39.62 | 41.86 | 32,432 | -0.63(-1.48%) |
Mar 27, 2015 | 41.16 | 43.40 | 40.60 | 42.49 | 37,246 | +1.19(+2.88%) |
Mar 26, 2015 | 40.81 | 41.58 | 39.55 | 41.30 | 18,315 | +0.21(+0.51%) |
Mar 25, 2015 | 40.60 | 41.79 | 38.99 | 41.09 | 43,723 | +0.77(+1.91%) |
Mar 24, 2015 | 38.01 | 41.09 | 37.87 | 40.32 | 52,380 | +2.10(+5.49%) |
Mar 23, 2015 | 38.64 | 41.02 | 38.15 | 38.22 | 42,419 | -0.56(-1.44%) |
Mar 20, 2015 | 39.83 | 41.58 | 38.50 | 38.78 | 28,616 | -1.05(-2.64%) |
Mar 19, 2015 | 38.15 | 40.14 | 37.17 | 39.83 | 23,774 | +1.61(+4.21%) |
Mar 18, 2015 | 36.75 | 40.46 | 36.51 | 38.22 | 34,379 | +1.26(+3.41%) |
Mar 17, 2015 | 40.04 | 41.16 | 36.68 | 36.96 | 51,306 | -3.57(-8.81%) |
Mar 16, 2015 | 45.01 | 45.22 | 39.48 | 40.53 | 59,959 | -4.27(-9.53%) |
Mar 13, 2015 | 48.44 | 49.00 | 44.59 | 44.80 | 77,608 | -3.99(-8.18%) |
Mar 12, 2015 | 50.68 | 50.68 | 47.04 | 48.79 | 38,280 | -0.07(-0.14%) |
Mar 11, 2015 | 50.05 | 52.22 | 47.95 | 48.86 | 51,509 | -0.91(-1.83%) |
Mar 10, 2015 | 41.23 | 51.94 | 40.46 | 49.77 | 170,396 | +0.49(+0.99%) |
Mar 09, 2015 | 49.84 | 49.84 | 48.51 | 49.28 | 14,564 | -0.07(-0.14%) |
Mar 06, 2015 | 50.96 | 52.22 | 48.02 | 49.35 | 22,490 | -1.61(-3.16%) |
Mar 05, 2015 | 52.57 | 52.57 | 49.14 | 50.96 | 28,087 | -0.91(-1.75%) |
Mar 04, 2015 | 50.54 | 51.87 | 47.88 | 51.87 | 23,601 | +1.47(+2.92%) |
Mar 03, 2015 | 51.52 | 51.52 | 49.35 | 50.40 | 20,176 | -0.91(-1.77%) |
Mar 02, 2015 | 53.62 | 53.62 | 50.75 | 51.31 | 36,582 | -1.40(-2.66%) |
Feb 27, 2015 | 53.20 | 58.10 | 51.80 | 52.71 | 63,901 | -0.49(-0.92%) |
Feb 26, 2015 | 51.31 | 54.18 | 50.96 | 53.20 | 54,198 | +2.24(+4.40%) |
Feb 25, 2015 | 51.45 | 51.89 | 49.42 | 50.96 | 21,904 | -0.07(-0.14%) |
Feb 24, 2015 | 53.69 | 54.18 | 50.40 | 51.03 | 28,164 | -1.40(-2.67%) |
Feb 23, 2015 | 52.15 | 55.51 | 51.83 | 52.43 | 68,999 | +0.42(+0.81%) |
Feb 20, 2015 | 50.26 | 54.32 | 50.26 | 52.01 | 52,750 | +1.68(+3.34%) |
Feb 19, 2015 | 50.82 | 51.80 | 49.35 | 50.33 | 15,700 | -0.21(-0.42%) |
Feb 18, 2015 | 54.46 | 54.46 | 50.40 | 50.54 | 44,796 | -1.82(-3.48%) |
Feb 17, 2015 | 48.65 | 53.13 | 48.65 | 52.36 | 65,415 | +3.92(+8.09%) |
Feb 13, 2015 | 43.33 | 48.44 | 48.44 | 48.44 | 47,857 | +5.11(+11.79%) |
Feb 12, 2015 | 41.44 | 44.06 | 38.50 | 43.33 | 32,906 | +2.38(+5.81%) |
Feb 11, 2015 | 42.77 | 43.12 | 40.95 | 40.95 | 25,725 | -1.61(-3.78%) |
Feb 10, 2015 | 43.40 | 44.45 | 42.14 | 42.56 | 10,418 | -0.77(-1.78%) |
Feb 09, 2015 | 46.34 | 46.34 | 41.86 | 43.33 | 16,789 | -1.75(-3.88%) |
Feb 06, 2015 | 45.29 | 47.04 | 43.19 | 45.08 | 14,748 | -0.07(-0.16%) |
Feb 05, 2015 | 43.33 | 46.55 | 40.77 | 45.15 | 23,557 | +2.52(+5.91%) |
Feb 04, 2015 | 41.30 | 44.17 | 39.48 | 42.63 | 15,188 | +0.98(+2.35%) |
Feb 03, 2015 | 39.97 | 42.00 | 38.26 | 41.65 | 27,103 | +1.47(+3.66%) |