Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 43.50 | 47.00 | 43.50 | 44.50 | 32,878 | +1.00(+2.30%) |
Feb 26, 2016 | 49.75 | 50.00 | 42.75 | 43.50 | 52,080 | -5.50(-11.22%) |
Feb 25, 2016 | 47.50 | 50.00 | 45.25 | 49.00 | 59,081 | +3.25(+7.10%) |
Feb 24, 2016 | 43.25 | 46.75 | 41.50 | 45.75 | 37,670 | +2.50(+5.78%) |
Feb 23, 2016 | 45.00 | 45.00 | 42.00 | 43.25 | 27,534 | -1.25(-2.81%) |
Feb 22, 2016 | 40.00 | 44.50 | 38.75 | 44.50 | 56,528 | +4.50(+11.25%) |
Feb 19, 2016 | 40.00 | 43.75 | 37.50 | 40.00 | 86,978 | -2.25(-5.33%) |
Feb 18, 2016 | 45.75 | 53.75 | 37.75 | 42.25 | 441,396 | +6.00(+16.55%) |
Feb 17, 2016 | 34.50 | 36.75 | 33.75 | 36.25 | 29,003 | +2.75(+8.21%) |
Feb 16, 2016 | 31.50 | 34.75 | 31.50 | 33.50 | 20,880 | +2.50(+8.06%) |
Feb 12, 2016 | 31.25 | 31.00 | 31.00 | 31.00 | 14,740 | +0.25(+0.81%) |
Feb 11, 2016 | 29.75 | 31.25 | 29.00 | 30.75 | 12,616 | +0.50(+1.65%) |
Feb 10, 2016 | 29.50 | 31.50 | 29.00 | 30.25 | 11,265 | +0.75(+2.54%) |
Feb 09, 2016 | 32.50 | 32.50 | 29.00 | 29.50 | 8,904 | +0.50(+1.72%) |
Feb 08, 2016 | 30.50 | 30.50 | 28.75 | 29.00 | 13,653 | -1.75(-5.69%) |
Feb 05, 2016 | 30.75 | 31.50 | 30.00 | 30.75 | 8,016 | -0.25(-0.81%) |
Feb 04, 2016 | 32.00 | 33.00 | 30.50 | 31.00 | 16,289 | -0.75(-2.36%) |
Feb 03, 2016 | 31.00 | 32.00 | 30.00 | 31.75 | 7,452 | +0.75(+2.42%) |
Feb 02, 2016 | 30.50 | 32.50 | 30.00 | 31.00 | 6,781 | +0.50(+1.64%) |
Feb 01, 2016 | 29.00 | 30.75 | 28.75 | 30.50 | 9,518 | +1.50(+5.17%) |
Jan 29, 2016 | 28.75 | 30.50 | 28.75 | 29.00 | 5,613 | +0.25(+0.87%) |
Jan 28, 2016 | 29.75 | 30.21 | 28.75 | 28.75 | 8,581 | +0.25(+0.88%) |
Jan 27, 2016 | 30.25 | 31.25 | 28.50 | 28.50 | 16,868 | -1.50(-5.00%) |
Jan 26, 2016 | 31.75 | 31.75 | 28.75 | 30.00 | 13,906 | +0.50(+1.69%) |
Jan 25, 2016 | 30.50 | 33.50 | 29.50 | 29.50 | 16,830 | -1.25(-4.07%) |
Jan 22, 2016 | 30.00 | 31.25 | 29.25 | 30.75 | 14,525 | +1.25(+4.24%) |
Jan 21, 2016 | 29.00 | 30.00 | 28.00 | 29.50 | 10,646 | +0.50(+1.72%) |
Jan 20, 2016 | 27.75 | 29.00 | 25.75 | 29.00 | 13,768 | +1.50(+5.45%) |
Jan 19, 2016 | 29.25 | 29.25 | 26.50 | 27.50 | 11,295 | -0.75(-2.65%) |
Jan 15, 2016 | 29.00 | 28.25 | 28.25 | 28.25 | 11,700 | -0.75(-2.59%) |
Jan 14, 2016 | 27.25 | 29.00 | 26.25 | 29.00 | 18,204 | +2.50(+9.43%) |
Jan 13, 2016 | 31.25 | 31.75 | 26.25 | 26.50 | 33,753 | -4.00(-13.11%) |
Jan 12, 2016 | 31.25 | 33.50 | 30.25 | 30.50 | 23,807 | -1.25(-3.94%) |
Jan 11, 2016 | 33.50 | 34.25 | 30.25 | 31.75 | 51,819 | +0.50(+1.60%) |
Jan 08, 2016 | 32.75 | 37.25 | 29.50 | 31.25 | 261,601 | +5.50(+21.36%) |
Jan 07, 2016 | 25.00 | 25.75 | 24.50 | 25.75 | 12,815 | +0.75(+3.00%) |
Jan 06, 2016 | 25.25 | 25.48 | 24.55 | 25.00 | 13,985 | -0.25(-0.99%) |
Jan 05, 2016 | 25.50 | 25.50 | 25.00 | 25.25 | 9,626 | +0.00(+0.00%) |
Jan 04, 2016 | 25.25 | 26.00 | 25.25 | 25.25 | 6,524 | -0.50(-1.94%) |
Dec 31, 2015 | 25.25 | 25.75 | 25.75 | 25.75 | 10,852 | -0.25(-0.96%) |
Dec 30, 2015 | 25.75 | 26.50 | 25.25 | 26.00 | 11,141 | +0.00(+0.00%) |
Dec 29, 2015 | 27.25 | 28.00 | 26.00 | 26.00 | 10,687 | -0.50(-1.89%) |
Dec 28, 2015 | 26.00 | 27.75 | 26.00 | 26.50 | 11,920 | +0.50(+1.92%) |
Dec 24, 2015 | 28.25 | 26.00 | 26.00 | 26.00 | 14,816 | -2.00(-7.14%) |
Dec 23, 2015 | 26.75 | 28.50 | 26.50 | 28.00 | 13,842 | +1.00(+3.70%) |
Dec 22, 2015 | 25.25 | 27.50 | 24.77 | 27.00 | 20,317 | +1.75(+6.93%) |
Dec 21, 2015 | 26.25 | 26.73 | 25.00 | 25.25 | 10,653 | -0.50(-1.94%) |
Dec 18, 2015 | 25.00 | 27.00 | 25.00 | 25.75 | 14,428 | +0.00(+0.00%) |
Dec 17, 2015 | 25.00 | 25.75 | 24.75 | 25.75 | 13,033 | +1.12(+4.56%) |
Dec 16, 2015 | 25.00 | 25.25 | 24.25 | 24.63 | 11,751 | -0.34(-1.36%) |
Dec 15, 2015 | 26.00 | 26.00 | 24.75 | 24.97 | 10,926 | -0.03(-0.13%) |
Dec 14, 2015 | 25.75 | 25.88 | 24.50 | 25.00 | 18,065 | -0.50(-1.96%) |
Dec 11, 2015 | 26.25 | 26.50 | 25.50 | 25.50 | 9,822 | -1.25(-4.67%) |
Dec 10, 2015 | 26.50 | 26.75 | 26.25 | 26.75 | 5,724 | +0.25(+0.94%) |
Dec 09, 2015 | 26.75 | 27.00 | 26.25 | 26.50 | 6,166 | -0.25(-0.93%) |
Dec 08, 2015 | 26.75 | 27.50 | 26.25 | 26.75 | 7,750 | +0.00(+0.00%) |
Dec 07, 2015 | 27.50 | 27.50 | 26.25 | 26.75 | 8,144 | -0.75(-2.73%) |
Dec 04, 2015 | 26.25 | 27.50 | 25.75 | 27.50 | 12,692 | +1.50(+5.77%) |
Dec 03, 2015 | 26.25 | 26.75 | 26.00 | 26.00 | 4,204 | -0.25(-0.95%) |
Dec 02, 2015 | 26.50 | 27.00 | 26.25 | 26.25 | 6,225 | -0.50(-1.87%) |
Dec 01, 2015 | 27.00 | 27.50 | 26.25 | 26.75 | 5,806 | -0.75(-2.73%) |
Nov 30, 2015 | 26.50 | 27.75 | 26.50 | 27.50 | 10,398 | +1.25(+4.76%) |
Nov 27, 2015 | 26.50 | 27.00 | 26.25 | 26.25 | 5,862 | +0.00(+0.00%) |
Nov 25, 2015 | 27.00 | 26.25 | 26.25 | 26.25 | 9,908 | -0.50(-1.87%) |
Nov 24, 2015 | 26.75 | 27.50 | 26.29 | 26.75 | 6,423 | +0.00(+0.00%) |
Nov 23, 2015 | 26.25 | 27.50 | 26.00 | 26.75 | 13,181 | +0.50(+1.90%) |
Nov 20, 2015 | 26.00 | 27.00 | 26.00 | 26.25 | 6,879 | +0.50(+1.94%) |
Nov 19, 2015 | 25.75 | 27.50 | 25.52 | 25.75 | 14,792 | +0.50(+1.98%) |
Nov 18, 2015 | 25.75 | 26.12 | 25.25 | 25.25 | 8,450 | -0.50(-1.94%) |
Nov 17, 2015 | 26.00 | 26.00 | 25.00 | 25.75 | 6,414 | +0.25(+0.98%) |
Nov 16, 2015 | 26.00 | 26.25 | 25.25 | 25.50 | 7,212 | -0.75(-2.86%) |
Nov 13, 2015 | 26.25 | 26.50 | 25.75 | 26.25 | 8,717 | +0.25(+0.96%) |
Nov 12, 2015 | 26.50 | 26.50 | 25.75 | 26.00 | 6,233 | -0.50(-1.89%) |
Nov 11, 2015 | 25.75 | 26.50 | 25.00 | 26.50 | 5,075 | +1.00(+3.92%) |
Nov 10, 2015 | 25.75 | 27.75 | 25.50 | 25.50 | 18,987 | -0.50(-1.92%) |
Nov 09, 2015 | 25.00 | 26.00 | 24.30 | 26.00 | 15,953 | +1.38(+5.58%) |
Nov 06, 2015 | 25.75 | 26.75 | 24.25 | 24.62 | 37,971 | -2.38(-8.80%) |
Nov 05, 2015 | 26.75 | 27.00 | 25.75 | 27.00 | 7,388 | +0.75(+2.86%) |
Nov 04, 2015 | 25.75 | 26.50 | 25.36 | 26.25 | 6,932 | +0.25(+0.96%) |
Nov 03, 2015 | 26.75 | 26.75 | 25.50 | 26.00 | 13,091 | -0.25(-0.95%) |
Nov 02, 2015 | 25.00 | 26.50 | 24.75 | 26.25 | 18,915 | +1.25(+5.00%) |
Oct 30, 2015 | 25.75 | 26.25 | 25.00 | 25.00 | 8,912 | -0.25(-0.99%) |
Oct 29, 2015 | 25.75 | 26.25 | 25.25 | 25.25 | 4,864 | -0.25(-0.98%) |
Oct 28, 2015 | 25.50 | 26.75 | 25.25 | 25.50 | 11,948 | -0.25(-0.97%) |
Oct 27, 2015 | 27.25 | 27.50 | 25.75 | 25.75 | 24,799 | -1.25(-4.63%) |
Oct 26, 2015 | 27.50 | 27.75 | 26.00 | 27.00 | 11,108 | +0.25(+0.93%) |
Oct 23, 2015 | 26.25 | 27.25 | 25.75 | 26.75 | 12,603 | +0.50(+1.90%) |
Oct 22, 2015 | 26.25 | 27.00 | 24.75 | 26.25 | 17,226 | +0.75(+2.94%) |
Oct 21, 2015 | 26.50 | 26.75 | 23.50 | 25.50 | 57,487 | -2.00(-7.27%) |
Oct 20, 2015 | 27.75 | 28.50 | 26.75 | 27.50 | 9,123 | -0.50(-1.79%) |
Oct 19, 2015 | 28.50 | 28.75 | 27.50 | 28.00 | 8,601 | +0.00(+0.00%) |
Oct 16, 2015 | 28.75 | 28.75 | 28.00 | 28.00 | 5,438 | -0.75(-2.61%) |
Oct 15, 2015 | 28.25 | 29.00 | 28.25 | 28.75 | 7,228 | +0.75(+2.68%) |
Oct 14, 2015 | 28.50 | 28.50 | 28.00 | 28.00 | 5,218 | -0.50(-1.75%) |
Oct 13, 2015 | 28.00 | 29.76 | 28.00 | 28.50 | 11,373 | +0.25(+0.88%) |
Oct 12, 2015 | 29.00 | 29.00 | 27.81 | 28.25 | 10,381 | -0.25(-0.88%) |
Oct 09, 2015 | 29.00 | 29.25 | 27.75 | 28.50 | 13,298 | -0.25(-0.87%) |
Oct 08, 2015 | 28.50 | 29.00 | 28.00 | 28.75 | 11,472 | +0.50(+1.77%) |
Oct 07, 2015 | 27.00 | 29.00 | 27.00 | 28.25 | 10,939 | +1.00(+3.67%) |
Oct 06, 2015 | 29.00 | 29.00 | 26.50 | 27.25 | 14,351 | -1.00(-3.54%) |
Oct 05, 2015 | 27.00 | 29.25 | 27.00 | 28.25 | 15,766 | +1.25(+4.63%) |
Oct 02, 2015 | 26.75 | 28.00 | 26.25 | 27.00 | 8,271 | +0.25(+0.93%) |
Oct 01, 2015 | 29.25 | 29.25 | 26.25 | 26.75 | 16,924 | -0.75(-2.73%) |
Sep 30, 2015 | 29.50 | 30.40 | 26.75 | 27.50 | 12,350 | -0.75(-2.65%) |
Sep 29, 2015 | 28.25 | 30.50 | 28.00 | 28.25 | 11,943 | +0.00(+0.00%) |
Sep 28, 2015 | 30.50 | 30.50 | 26.75 | 28.25 | 20,253 | -2.25(-7.38%) |
Sep 25, 2015 | 33.50 | 33.50 | 29.25 | 30.50 | 20,128 | -2.00(-6.15%) |
Sep 24, 2015 | 32.62 | 33.40 | 32.50 | 32.50 | 9,029 | -0.25(-0.76%) |
Sep 23, 2015 | 34.00 | 34.45 | 32.50 | 32.75 | 8,376 | -1.00(-2.96%) |
Sep 22, 2015 | 33.75 | 35.75 | 33.00 | 33.75 | 11,119 | +0.25(+0.75%) |
Sep 21, 2015 | 34.50 | 34.73 | 32.75 | 33.50 | 20,843 | -0.25(-0.74%) |
Sep 18, 2015 | 37.25 | 37.50 | 33.00 | 33.75 | 38,832 | -2.50(-6.90%) |
Sep 17, 2015 | 32.00 | 39.25 | 31.75 | 36.25 | 164,745 | +4.75(+15.08%) |
Sep 16, 2015 | 30.25 | 31.82 | 30.25 | 31.50 | 17,465 | +1.00(+3.28%) |
Sep 15, 2015 | 30.25 | 31.00 | 30.06 | 30.50 | 5,626 | +0.50(+1.67%) |
Sep 14, 2015 | 30.00 | 30.75 | 30.00 | 30.00 | 6,592 | +0.00(+0.00%) |
Sep 11, 2015 | 30.50 | 30.75 | 30.00 | 30.00 | 4,223 | -0.50(-1.64%) |
Sep 10, 2015 | 29.75 | 31.25 | 29.75 | 30.50 | 6,175 | +1.00(+3.39%) |
Sep 09, 2015 | 29.25 | 31.00 | 28.75 | 29.50 | 9,332 | +0.00(+0.00%) |
Sep 08, 2015 | 28.75 | 29.50 | 28.25 | 29.50 | 7,711 | +1.00(+3.51%) |
Sep 04, 2015 | 28.00 | 28.50 | 28.50 | 28.50 | 3,236 | +0.25(+0.88%) |
Sep 03, 2015 | 29.00 | 29.00 | 28.00 | 28.25 | 11,348 | +0.00(+0.00%) |
Sep 02, 2015 | 28.50 | 28.75 | 28.00 | 28.25 | 3,535 | +0.00(+0.00%) |
Sep 01, 2015 | 28.00 | 28.75 | 27.50 | 28.25 | 5,311 | +0.00(+0.00%) |
Aug 31, 2015 | 29.00 | 29.00 | 28.00 | 28.25 | 6,181 | -0.50(-1.74%) |
Aug 28, 2015 | 28.50 | 29.25 | 28.25 | 28.75 | 9,456 | +0.25(+0.88%) |
Aug 27, 2015 | 27.75 | 29.00 | 27.75 | 28.50 | 9,052 | +0.75(+2.70%) |
Aug 26, 2015 | 27.00 | 28.25 | 26.75 | 27.75 | 8,977 | +1.00(+3.74%) |
Aug 25, 2015 | 28.75 | 30.00 | 26.50 | 26.75 | 13,035 | -1.50(-5.31%) |
Aug 24, 2015 | 28.25 | 30.00 | 26.50 | 28.25 | 13,417 | -1.00(-3.42%) |
Aug 21, 2015 | 29.00 | 30.50 | 28.50 | 29.25 | 14,567 | +0.00(+0.00%) |
Aug 20, 2015 | 29.75 | 30.00 | 28.75 | 29.25 | 9,641 | -0.75(-2.50%) |
Aug 19, 2015 | 30.00 | 30.75 | 29.61 | 30.00 | 5,436 | +0.00(+0.00%) |
Aug 18, 2015 | 29.25 | 30.00 | 28.75 | 30.00 | 8,613 | +0.75(+2.56%) |
Aug 17, 2015 | 30.00 | 30.86 | 28.75 | 29.25 | 14,148 | -0.50(-1.68%) |
Aug 14, 2015 | 30.50 | 30.50 | 29.25 | 29.75 | 4,679 | +0.00(+0.00%) |
Aug 13, 2015 | 31.25 | 33.25 | 29.25 | 29.75 | 27,824 | -0.75(-2.46%) |
Aug 12, 2015 | 29.50 | 30.77 | 28.25 | 30.50 | 17,710 | +1.00(+3.39%) |
Aug 11, 2015 | 28.75 | 30.00 | 28.75 | 29.50 | 11,675 | +0.38(+1.29%) |
Aug 10, 2015 | 27.50 | 29.50 | 26.75 | 29.12 | 13,234 | +1.38(+4.95%) |
Aug 07, 2015 | 28.00 | 31.25 | 27.25 | 27.75 | 52,753 | +2.25(+8.82%) |
Aug 06, 2015 | 26.00 | 27.50 | 25.00 | 25.50 | 22,585 | -0.50(-1.92%) |
Aug 05, 2015 | 26.50 | 26.75 | 25.25 | 26.00 | 19,108 | -0.75(-2.80%) |
Aug 04, 2015 | 26.00 | 27.50 | 26.00 | 26.75 | 10,256 | +0.00(+0.00%) |
Aug 03, 2015 | 26.75 | 28.00 | 26.25 | 26.75 | 10,936 | +0.50(+1.90%) |
Jul 31, 2015 | 27.00 | 27.50 | 25.50 | 26.25 | 23,824 | -0.50(-1.87%) |
Jul 30, 2015 | 27.50 | 27.50 | 26.75 | 26.75 | 5,224 | -0.75(-2.73%) |
Jul 29, 2015 | 27.25 | 28.75 | 27.00 | 27.50 | 15,487 | -0.25(-0.90%) |
Jul 28, 2015 | 27.50 | 28.75 | 26.50 | 27.75 | 11,275 | +0.50(+1.83%) |
Jul 27, 2015 | 28.25 | 28.25 | 25.75 | 27.25 | 13,274 | -0.50(-1.80%) |
Jul 24, 2015 | 27.75 | 28.50 | 27.75 | 27.75 | 8,906 | -0.50(-1.77%) |
Jul 23, 2015 | 28.75 | 29.25 | 28.25 | 28.25 | 8,567 | -0.75(-2.59%) |
Jul 22, 2015 | 28.75 | 29.25 | 28.25 | 29.00 | 9,104 | +0.25(+0.87%) |
Jul 21, 2015 | 28.75 | 29.75 | 28.00 | 28.75 | 20,188 | +0.00(+0.00%) |
Jul 20, 2015 | 32.00 | 32.00 | 28.75 | 28.75 | 19,318 | -2.50(-8.00%) |
Jul 17, 2015 | 31.25 | 32.00 | 31.25 | 31.25 | 9,150 | -0.25(-0.79%) |
Jul 16, 2015 | 30.75 | 32.25 | 30.75 | 31.50 | 11,123 | +0.75(+2.44%) |
Jul 15, 2015 | 30.00 | 32.50 | 30.00 | 30.75 | 24,119 | +0.25(+0.82%) |
Jul 14, 2015 | 29.75 | 30.75 | 29.52 | 30.50 | 12,098 | +1.25(+4.27%) |
Jul 13, 2015 | 28.75 | 30.50 | 28.75 | 29.25 | 15,950 | +0.75(+2.63%) |
Jul 10, 2015 | 28.75 | 29.25 | 27.75 | 28.50 | 11,113 | -0.25(-0.87%) |
Jul 09, 2015 | 28.75 | 29.25 | 27.50 | 28.75 | 16,469 | +0.00(+0.00%) |
Jul 08, 2015 | 29.00 | 29.50 | 28.75 | 28.75 | 10,510 | -0.25(-0.86%) |
Jul 07, 2015 | 29.50 | 29.95 | 28.75 | 29.00 | 12,080 | -0.75(-2.52%) |
Jul 06, 2015 | 30.00 | 30.50 | 29.50 | 29.75 | 9,067 | -0.75(-2.46%) |
Jul 02, 2015 | 30.25 | 30.50 | 30.50 | 30.50 | 5,916 | +0.25(+0.83%) |
Jul 01, 2015 | 30.25 | 30.75 | 30.25 | 30.25 | 9,527 | +0.00(+0.00%) |
Jun 30, 2015 | 30.00 | 30.50 | 29.50 | 30.25 | 17,843 | +0.75(+2.54%) |
Jun 29, 2015 | 30.75 | 30.75 | 29.50 | 29.50 | 12,115 | -2.00(-6.35%) |
Jun 26, 2015 | 32.00 | 32.25 | 30.25 | 31.50 | 23,844 | -0.25(-0.79%) |
Jun 25, 2015 | 32.75 | 33.25 | 31.75 | 31.75 | 13,264 | -0.25(-0.78%) |
Jun 24, 2015 | 31.25 | 33.00 | 31.00 | 32.00 | 23,876 | +0.75(+2.40%) |
Jun 23, 2015 | 30.00 | 31.50 | 30.00 | 31.25 | 18,272 | +1.50(+5.04%) |
Jun 22, 2015 | 30.00 | 31.00 | 29.50 | 29.75 | 18,245 | -0.25(-0.83%) |
Jun 19, 2015 | 30.75 | 31.25 | 29.75 | 30.00 | 21,143 | -0.25(-0.83%) |
Jun 18, 2015 | 30.25 | 32.00 | 30.25 | 30.25 | 10,474 | -0.25(-0.82%) |
Jun 17, 2015 | 30.50 | 30.77 | 30.00 | 30.50 | 12,922 | -0.50(-1.61%) |
Jun 16, 2015 | 29.75 | 31.50 | 29.75 | 31.00 | 17,094 | +1.00(+3.33%) |
Jun 15, 2015 | 30.75 | 31.00 | 30.00 | 30.00 | 20,798 | -1.00(-3.23%) |
Jun 12, 2015 | 31.00 | 31.50 | 30.75 | 31.00 | 11,662 | +0.00(+0.00%) |
Jun 11, 2015 | 31.25 | 32.25 | 31.00 | 31.00 | 16,858 | +0.50(+1.64%) |
Jun 10, 2015 | 31.50 | 32.00 | 30.50 | 30.50 | 24,008 | -1.00(-3.17%) |
Jun 09, 2015 | 31.50 | 32.50 | 31.25 | 31.50 | 20,098 | -0.25(-0.79%) |
Jun 08, 2015 | 31.50 | 32.00 | 31.25 | 31.75 | 12,702 | -0.25(-0.78%) |
Jun 05, 2015 | 31.00 | 33.00 | 31.00 | 32.00 | 10,797 | +0.50(+1.59%) |
Jun 04, 2015 | 32.00 | 32.50 | 31.00 | 31.50 | 32,603 | -1.00(-3.08%) |
Jun 03, 2015 | 32.75 | 33.13 | 32.25 | 32.50 | 25,437 | -0.25(-0.76%) |
Jun 02, 2015 | 33.00 | 33.88 | 32.75 | 32.75 | 24,667 | -0.25(-0.76%) |
Jun 01, 2015 | 33.50 | 34.22 | 32.75 | 33.00 | 24,071 | +0.25(+0.76%) |
May 29, 2015 | 33.75 | 33.75 | 32.75 | 32.75 | 27,552 | -0.50(-1.50%) |
May 28, 2015 | 33.50 | 34.00 | 33.25 | 33.25 | 11,614 | -0.50(-1.48%) |
May 27, 2015 | 33.50 | 34.50 | 33.50 | 33.75 | 9,188 | -0.25(-0.74%) |
May 26, 2015 | 33.25 | 34.25 | 32.50 | 34.00 | 11,596 | +0.50(+1.49%) |
May 22, 2015 | 34.50 | 33.50 | 33.50 | 33.50 | 14,508 | -0.75(-2.19%) |
May 21, 2015 | 34.50 | 35.75 | 34.25 | 34.25 | 17,057 | +0.00(+0.00%) |
May 20, 2015 | 34.50 | 35.25 | 34.00 | 34.25 | 26,233 | -0.75(-2.14%) |
May 19, 2015 | 33.75 | 36.38 | 32.50 | 35.00 | 68,387 | +1.75(+5.26%) |
May 18, 2015 | 31.25 | 33.50 | 31.25 | 33.25 | 25,086 | +1.50(+4.72%) |
May 15, 2015 | 31.50 | 31.50 | 31.00 | 31.75 | 21,310 | -0.25(-0.78%) |
May 14, 2015 | 32.50 | 33.25 | 31.50 | 32.00 | 38,124 | -0.50(-1.54%) |
May 13, 2015 | 33.75 | 33.75 | 32.50 | 32.50 | 16,987 | -1.25(-3.70%) |
May 12, 2015 | 30.00 | 35.25 | 29.50 | 33.75 | 109,820 | -1.00(-2.88%) |
May 11, 2015 | 35.00 | 36.00 | 33.50 | 34.75 | 105,983 | +2.00(+6.11%) |
May 08, 2015 | 30.75 | 33.75 | 30.25 | 32.75 | 84,787 | +3.00(+10.08%) |
May 07, 2015 | 29.75 | 31.00 | 29.25 | 29.75 | 58,946 | -0.25(-0.83%) |
May 06, 2015 | 31.25 | 32.25 | 29.75 | 30.00 | 41,030 | -2.00(-6.25%) |
May 05, 2015 | 30.75 | 32.00 | 30.75 | 32.00 | 29,557 | +1.25(+4.07%) |
May 04, 2015 | 29.75 | 31.75 | 28.75 | 30.75 | 36,586 | +1.75(+6.03%) |
May 01, 2015 | 29.75 | 29.76 | 28.38 | 29.00 | 41,784 | -1.00(-3.33%) |
Apr 30, 2015 | 31.75 | 31.75 | 29.75 | 30.00 | 64,826 | -1.75(-5.51%) |
Apr 29, 2015 | 31.75 | 33.25 | 31.25 | 31.75 | 75,049 | -0.50(-1.55%) |
Apr 28, 2015 | 31.00 | 32.50 | 30.25 | 32.25 | 39,916 | +1.50(+4.88%) |
Apr 27, 2015 | 32.00 | 32.00 | 30.25 | 30.75 | 72,295 | -1.50(-4.65%) |
Apr 24, 2015 | 32.75 | 33.00 | 31.50 | 32.25 | 64,600 | -0.75(-2.27%) |
Apr 23, 2015 | 33.50 | 34.00 | 32.75 | 33.00 | 47,862 | -0.50(-1.49%) |
Apr 22, 2015 | 33.25 | 34.50 | 33.00 | 33.50 | 57,148 | +0.25(+0.75%) |
Apr 21, 2015 | 34.00 | 34.75 | 32.75 | 33.25 | 81,407 | -0.50(-1.48%) |
Apr 20, 2015 | 33.25 | 38.50 | 32.75 | 33.75 | 278,948 | -1.25(-3.57%) |
Apr 17, 2015 | 23.25 | 36.25 | 22.50 | 35.00 | 1,065,969 | -19.50(-35.78%) |
Apr 16, 2015 | 65.50 | 66.25 | 53.25 | 54.50 | 330,996 | -11.25(-17.11%) |
Apr 15, 2015 | 74.50 | 74.75 | 65.25 | 65.75 | 185,555 | -8.75(-11.74%) |
Apr 14, 2015 | 77.50 | 77.75 | 72.75 | 74.50 | 82,633 | -1.75(-2.30%) |
Apr 13, 2015 | 77.00 | 78.75 | 74.25 | 76.25 | 86,046 | +0.50(+0.66%) |
Apr 10, 2015 | 75.50 | 77.50 | 74.75 | 75.75 | 60,509 | +0.75(+1.00%) |
Apr 09, 2015 | 80.50 | 80.50 | 74.00 | 75.00 | 86,270 | -3.00(-3.85%) |
Apr 08, 2015 | 71.75 | 80.75 | 71.50 | 78.00 | 186,807 | +6.75(+9.47%) |
Apr 07, 2015 | 70.50 | 72.50 | 70.00 | 71.25 | 37,873 | +0.50(+0.71%) |
Apr 06, 2015 | 69.75 | 71.25 | 69.00 | 70.75 | 36,026 | +1.00(+1.43%) |
Apr 02, 2015 | 71.00 | 69.75 | 69.75 | 69.75 | 43,760 | -1.25(-1.76%) |
Apr 01, 2015 | 71.75 | 72.00 | 69.25 | 71.00 | 28,749 | -1.00(-1.39%) |
Mar 31, 2015 | 71.25 | 72.00 | 69.25 | 72.00 | 27,685 | +0.50(+0.70%) |
Mar 30, 2015 | 73.00 | 73.50 | 70.50 | 71.50 | 37,332 | -1.50(-2.05%) |
Mar 27, 2015 | 71.00 | 74.75 | 70.00 | 73.00 | 53,344 | +1.25(+1.74%) |
Mar 26, 2015 | 70.50 | 72.50 | 64.50 | 71.75 | 92,313 | +0.00(+0.00%) |
Mar 25, 2015 | 81.00 | 81.25 | 67.50 | 71.75 | 174,018 | -9.25(-11.42%) |
Mar 24, 2015 | 82.25 | 82.75 | 79.75 | 81.00 | 58,878 | -0.75(-0.92%) |
Mar 23, 2015 | 79.75 | 85.75 | 78.50 | 81.75 | 113,288 | +1.75(+2.19%) |
Mar 20, 2015 | 79.75 | 81.25 | 77.50 | 80.00 | 74,403 | +0.75(+0.95%) |
Mar 19, 2015 | 77.50 | 80.00 | 76.25 | 79.25 | 70,517 | +2.00(+2.59%) |
Mar 18, 2015 | 76.25 | 79.00 | 75.25 | 77.25 | 66,901 | +0.50(+0.65%) |
Mar 17, 2015 | 75.00 | 76.88 | 73.75 | 76.75 | 70,158 | +2.25(+3.02%) |
Mar 16, 2015 | 71.75 | 74.75 | 70.41 | 74.50 | 66,398 | +4.00(+5.67%) |
Mar 13, 2015 | 72.00 | 73.75 | 67.25 | 70.50 | 71,682 | -1.00(-1.40%) |
Mar 12, 2015 | 71.50 | 72.75 | 66.50 | 71.50 | 52,038 | -0.12(-0.17%) |
Mar 11, 2015 | 72.50 | 73.50 | 70.22 | 71.62 | 21,069 | +0.00(+0.00%) |
Mar 10, 2015 | 71.75 | 73.75 | 70.00 | 71.62 | 27,615 | -1.12(-1.55%) |
Mar 09, 2015 | 75.50 | 75.50 | 72.00 | 72.75 | 29,151 | -1.75(-2.35%) |
Mar 06, 2015 | 72.00 | 74.50 | 71.50 | 74.50 | 29,557 | +2.50(+3.47%) |
Mar 05, 2015 | 75.00 | 76.25 | 71.25 | 72.00 | 42,761 | -2.25(-3.03%) |
Mar 04, 2015 | 72.75 | 75.00 | 69.75 | 74.25 | 60,230 | +1.50(+2.06%) |
Mar 03, 2015 | 72.75 | 75.00 | 71.75 | 72.75 | 54,610 | -1.00(-1.36%) |