Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 25.20 | 25.55 | 24.60 | 24.95 | 62,944 | -0.65(-2.54%) |
Mar 30, 2016 | 25.50 | 26.55 | 25.40 | 25.60 | 34,215 | +0.05(+0.20%) |
Mar 29, 2016 | 24.90 | 25.70 | 24.25 | 25.55 | 31,255 | +0.35(+1.39%) |
Mar 28, 2016 | 25.40 | 25.90 | 24.70 | 25.20 | 16,216 | -0.20(-0.79%) |
Mar 24, 2016 | 25.60 | 25.40 | 25.40 | 25.40 | 14,380 | -0.25(-0.97%) |
Mar 23, 2016 | 26.25 | 26.55 | 25.65 | 25.65 | 19,477 | -0.60(-2.29%) |
Mar 22, 2016 | 26.25 | 26.50 | 25.75 | 26.25 | 20,560 | -0.10(-0.38%) |
Mar 21, 2016 | 26.40 | 26.65 | 26.25 | 26.35 | 19,671 | +0.00(+0.00%) |
Mar 18, 2016 | 26.35 | 26.45 | 25.95 | 26.35 | 49,950 | +0.10(+0.38%) |
Mar 17, 2016 | 25.85 | 26.32 | 25.68 | 26.25 | 25,162 | +0.35(+1.35%) |
Mar 16, 2016 | 25.85 | 26.00 | 25.50 | 25.90 | 17,266 | +0.05(+0.19%) |
Mar 15, 2016 | 25.80 | 26.00 | 25.48 | 25.85 | 15,795 | -0.10(-0.39%) |
Mar 14, 2016 | 25.85 | 26.50 | 24.95 | 25.95 | 43,786 | -0.40(-1.52%) |
Mar 11, 2016 | 25.90 | 26.70 | 25.90 | 26.35 | 27,374 | +0.50(+1.93%) |
Mar 10, 2016 | 26.10 | 26.45 | 25.70 | 25.85 | 25,706 | -0.45(-1.71%) |
Mar 09, 2016 | 25.25 | 26.65 | 25.25 | 26.30 | 51,980 | +1.15(+4.57%) |
Mar 08, 2016 | 25.30 | 25.65 | 25.00 | 25.15 | 14,040 | -0.35(-1.37%) |
Mar 07, 2016 | 25.00 | 25.75 | 24.45 | 25.50 | 54,799 | -0.30(-1.16%) |
Mar 04, 2016 | 25.65 | 26.45 | 25.25 | 25.80 | 44,462 | +0.90(+3.61%) |
Mar 03, 2016 | 25.10 | 26.25 | 24.70 | 24.90 | 46,158 | -0.50(-1.97%) |
Mar 02, 2016 | 25.95 | 26.25 | 24.25 | 25.40 | 78,474 | -1.05(-3.97%) |
Mar 01, 2016 | 25.55 | 26.75 | 25.55 | 26.45 | 53,690 | +1.00(+3.93%) |
Feb 29, 2016 | 25.50 | 26.10 | 25.40 | 25.45 | 36,676 | +0.05(+0.20%) |
Feb 26, 2016 | 25.40 | 26.15 | 25.30 | 25.40 | 28,288 | +0.10(+0.40%) |
Feb 25, 2016 | 25.00 | 25.35 | 24.90 | 25.30 | 16,289 | +0.45(+1.81%) |
Feb 24, 2016 | 24.35 | 25.15 | 24.15 | 24.85 | 23,718 | +0.15(+0.61%) |
Feb 23, 2016 | 24.65 | 25.00 | 24.60 | 24.70 | 18,976 | +0.10(+0.41%) |
Feb 22, 2016 | 24.45 | 24.90 | 24.15 | 24.60 | 19,942 | +0.15(+0.61%) |
Feb 19, 2016 | 24.20 | 24.75 | 24.20 | 24.45 | 21,999 | +0.20(+0.82%) |
Feb 18, 2016 | 24.15 | 24.51 | 24.15 | 24.25 | 13,992 | -0.10(-0.41%) |
Feb 17, 2016 | 24.50 | 25.00 | 24.00 | 24.35 | 44,372 | -0.65(-2.60%) |
Feb 16, 2016 | 25.00 | 25.40 | 24.75 | 25.00 | 33,861 | +0.15(+0.60%) |
Feb 12, 2016 | 24.75 | 24.85 | 24.85 | 24.85 | 17,660 | +0.40(+1.64%) |
Feb 11, 2016 | 23.45 | 24.75 | 23.45 | 24.45 | 16,747 | +0.45(+1.87%) |
Feb 10, 2016 | 24.00 | 24.82 | 23.45 | 24.00 | 18,547 | +0.05(+0.21%) |
Feb 09, 2016 | 24.00 | 24.85 | 23.65 | 23.95 | 26,227 | -0.40(-1.64%) |
Feb 08, 2016 | 23.65 | 24.70 | 22.85 | 24.35 | 23,826 | +0.55(+2.31%) |
Feb 05, 2016 | 24.50 | 24.55 | 22.20 | 23.80 | 40,699 | -1.30(-5.18%) |
Feb 04, 2016 | 25.00 | 26.10 | 24.05 | 25.10 | 65,410 | +1.35(+5.68%) |
Feb 03, 2016 | 22.95 | 24.20 | 22.60 | 23.75 | 31,907 | +1.55(+6.98%) |
Feb 02, 2016 | 22.90 | 23.65 | 22.00 | 22.20 | 22,063 | -0.80(-3.48%) |
Feb 01, 2016 | 23.00 | 23.45 | 22.50 | 23.00 | 19,738 | -0.45(-1.92%) |
Jan 29, 2016 | 21.75 | 23.70 | 21.75 | 23.45 | 15,302 | +1.50(+6.83%) |
Jan 28, 2016 | 21.70 | 22.55 | 21.70 | 21.95 | 18,925 | +0.30(+1.39%) |
Jan 27, 2016 | 22.45 | 22.70 | 21.60 | 21.65 | 21,455 | -0.80(-3.56%) |
Jan 26, 2016 | 21.70 | 22.85 | 21.55 | 22.45 | 24,591 | +0.75(+3.46%) |
Jan 25, 2016 | 23.40 | 23.80 | 21.50 | 21.70 | 49,611 | -1.85(-7.86%) |
Jan 22, 2016 | 22.50 | 23.70 | 22.40 | 23.55 | 34,603 | +1.40(+6.32%) |
Jan 21, 2016 | 21.65 | 22.50 | 21.25 | 22.15 | 23,658 | +0.55(+2.55%) |
Jan 20, 2016 | 21.10 | 22.05 | 20.40 | 21.60 | 36,461 | +0.20(+0.93%) |
Jan 19, 2016 | 21.75 | 21.93 | 20.90 | 21.40 | 32,078 | -0.10(-0.47%) |
Jan 15, 2016 | 22.15 | 21.50 | 21.50 | 21.50 | 26,120 | -1.25(-5.49%) |
Jan 14, 2016 | 22.25 | 23.25 | 22.00 | 22.75 | 17,727 | +0.85(+3.88%) |
Jan 13, 2016 | 22.45 | 22.80 | 21.60 | 21.90 | 28,466 | -0.55(-2.45%) |
Jan 12, 2016 | 22.40 | 22.95 | 22.30 | 22.45 | 35,971 | -0.15(-0.66%) |
Jan 11, 2016 | 22.65 | 23.15 | 21.80 | 22.60 | 29,294 | -0.40(-1.74%) |
Jan 08, 2016 | 22.50 | 23.40 | 22.50 | 23.00 | 49,997 | +0.55(+2.45%) |
Jan 07, 2016 | 23.00 | 23.05 | 22.10 | 22.45 | 35,384 | -0.85(-3.65%) |
Jan 06, 2016 | 23.25 | 23.75 | 22.90 | 23.30 | 40,661 | +0.00(+0.00%) |
Jan 05, 2016 | 24.30 | 24.70 | 23.20 | 23.30 | 24,257 | -1.00(-4.12%) |
Jan 04, 2016 | 25.20 | 25.45 | 23.70 | 24.30 | 27,916 | -1.25(-4.89%) |
Dec 31, 2015 | 25.10 | 25.55 | 25.55 | 25.55 | 26,080 | -0.15(-0.58%) |
Dec 30, 2015 | 25.00 | 25.75 | 25.00 | 25.70 | 38,629 | +0.45(+1.78%) |
Dec 29, 2015 | 25.55 | 25.75 | 25.00 | 25.25 | 43,692 | -0.35(-1.37%) |
Dec 28, 2015 | 26.30 | 26.60 | 24.91 | 25.60 | 43,360 | -0.90(-3.40%) |
Dec 24, 2015 | 26.65 | 26.50 | 26.50 | 26.50 | 11,680 | -0.25(-0.93%) |
Dec 23, 2015 | 27.30 | 27.45 | 26.55 | 26.75 | 33,024 | -0.25(-0.93%) |
Dec 22, 2015 | 27.70 | 28.00 | 26.91 | 27.00 | 19,238 | -0.80(-2.88%) |
Dec 21, 2015 | 27.15 | 28.60 | 26.65 | 27.80 | 23,613 | +0.50(+1.83%) |
Dec 18, 2015 | 26.75 | 27.35 | 26.55 | 27.30 | 37,075 | +0.55(+2.06%) |
Dec 17, 2015 | 27.15 | 27.95 | 26.70 | 26.75 | 22,506 | -0.45(-1.65%) |
Dec 16, 2015 | 26.50 | 27.55 | 26.50 | 27.20 | 38,501 | +0.90(+3.42%) |
Dec 15, 2015 | 26.40 | 27.20 | 26.00 | 26.30 | 23,409 | -0.20(-0.75%) |
Dec 14, 2015 | 27.75 | 27.90 | 26.50 | 26.50 | 26,533 | -1.30(-4.68%) |
Dec 11, 2015 | 27.65 | 28.25 | 27.65 | 27.80 | 32,835 | -0.25(-0.89%) |
Dec 10, 2015 | 28.65 | 29.20 | 28.00 | 28.05 | 26,296 | -0.80(-2.77%) |
Dec 09, 2015 | 29.40 | 29.75 | 28.75 | 28.85 | 20,586 | -0.65(-2.20%) |
Dec 08, 2015 | 29.25 | 29.80 | 29.25 | 29.50 | 15,657 | -0.15(-0.51%) |
Dec 07, 2015 | 29.70 | 30.00 | 29.25 | 29.65 | 28,975 | +0.20(+0.68%) |
Dec 04, 2015 | 29.60 | 30.20 | 29.40 | 29.45 | 33,945 | -0.50(-1.67%) |
Dec 03, 2015 | 29.50 | 30.00 | 29.45 | 29.95 | 37,227 | +0.30(+1.01%) |
Dec 02, 2015 | 30.15 | 30.25 | 29.40 | 29.65 | 48,232 | -0.90(-2.95%) |
Dec 01, 2015 | 30.60 | 30.95 | 30.20 | 30.55 | 43,502 | +0.05(+0.16%) |
Nov 30, 2015 | 30.25 | 30.57 | 30.25 | 30.50 | 28,775 | +0.15(+0.49%) |
Nov 27, 2015 | 30.00 | 30.55 | 29.95 | 30.35 | 13,295 | -0.15(-0.49%) |
Nov 25, 2015 | 30.45 | 30.50 | 30.50 | 30.50 | 17,840 | +0.00(+0.00%) |
Nov 24, 2015 | 30.30 | 30.85 | 30.25 | 30.50 | 22,903 | +0.25(+0.83%) |
Nov 23, 2015 | 30.50 | 30.50 | 29.80 | 30.25 | 41,807 | -0.25(-0.82%) |
Nov 20, 2015 | 31.15 | 31.30 | 30.40 | 30.50 | 23,569 | -0.45(-1.45%) |
Nov 19, 2015 | 30.65 | 30.95 | 30.00 | 30.95 | 46,704 | +0.55(+1.81%) |
Nov 18, 2015 | 29.50 | 30.55 | 29.50 | 30.40 | 36,351 | +1.05(+3.58%) |
Nov 17, 2015 | 30.00 | 30.35 | 29.25 | 29.35 | 33,563 | -0.40(-1.34%) |
Nov 16, 2015 | 29.60 | 31.00 | 29.55 | 29.75 | 34,478 | -0.25(-0.83%) |
Nov 13, 2015 | 31.60 | 31.90 | 29.75 | 30.00 | 40,567 | -2.25(-6.98%) |
Nov 12, 2015 | 32.20 | 32.90 | 31.88 | 32.25 | 20,154 | +0.00(+0.00%) |
Nov 11, 2015 | 32.25 | 33.17 | 31.80 | 32.25 | 28,815 | -0.10(-0.31%) |
Nov 10, 2015 | 32.00 | 32.61 | 31.40 | 32.35 | 26,058 | +0.10(+0.31%) |
Nov 09, 2015 | 32.10 | 32.80 | 31.32 | 32.25 | 28,276 | -0.10(-0.31%) |
Nov 06, 2015 | 32.35 | 33.10 | 30.55 | 32.35 | 70,385 | -0.75(-2.27%) |
Nov 05, 2015 | 36.25 | 37.40 | 32.75 | 33.10 | 92,126 | -2.30(-6.50%) |
Nov 04, 2015 | 35.05 | 36.85 | 34.80 | 35.40 | 55,892 | +0.45(+1.29%) |
Nov 03, 2015 | 34.30 | 35.00 | 34.10 | 34.95 | 32,856 | +0.50(+1.45%) |
Nov 02, 2015 | 34.00 | 35.10 | 33.90 | 34.45 | 34,101 | +0.75(+2.23%) |
Oct 30, 2015 | 33.95 | 34.00 | 33.15 | 33.70 | 14,135 | -0.10(-0.30%) |
Oct 29, 2015 | 33.20 | 34.20 | 33.10 | 33.80 | 24,542 | +0.50(+1.50%) |
Oct 28, 2015 | 32.00 | 33.50 | 32.00 | 33.30 | 26,214 | +1.30(+4.06%) |
Oct 27, 2015 | 32.35 | 32.40 | 31.55 | 32.00 | 65,082 | -0.50(-1.54%) |
Oct 26, 2015 | 33.20 | 33.55 | 31.80 | 32.50 | 33,943 | -0.80(-2.40%) |
Oct 23, 2015 | 32.95 | 33.50 | 32.25 | 33.30 | 32,213 | +0.60(+1.83%) |
Oct 22, 2015 | 32.30 | 33.55 | 31.95 | 32.70 | 21,739 | +0.70(+2.19%) |
Oct 21, 2015 | 32.70 | 33.05 | 31.95 | 32.00 | 13,813 | -0.50(-1.54%) |
Oct 20, 2015 | 31.90 | 33.20 | 31.80 | 32.50 | 32,091 | +0.30(+0.93%) |
Oct 19, 2015 | 31.45 | 32.20 | 31.05 | 32.20 | 43,820 | +0.55(+1.74%) |
Oct 16, 2015 | 32.05 | 32.05 | 31.10 | 31.65 | 22,221 | -0.25(-0.78%) |
Oct 15, 2015 | 31.45 | 31.95 | 31.30 | 31.90 | 16,681 | +0.60(+1.92%) |
Oct 14, 2015 | 31.20 | 31.85 | 30.75 | 31.30 | 11,593 | +0.15(+0.48%) |
Oct 13, 2015 | 32.50 | 32.50 | 31.00 | 31.15 | 31,343 | -1.45(-4.45%) |
Oct 12, 2015 | 33.85 | 33.85 | 31.60 | 32.60 | 34,865 | -1.20(-3.55%) |
Oct 09, 2015 | 33.70 | 34.50 | 33.05 | 33.80 | 29,955 | +0.05(+0.15%) |
Oct 08, 2015 | 34.55 | 34.70 | 33.40 | 33.75 | 53,465 | -1.00(-2.88%) |
Oct 07, 2015 | 34.00 | 34.75 | 33.30 | 34.75 | 45,132 | +0.80(+2.36%) |
Oct 06, 2015 | 33.30 | 34.00 | 32.98 | 33.95 | 20,854 | +0.50(+1.49%) |
Oct 05, 2015 | 33.00 | 33.65 | 32.35 | 33.45 | 28,287 | +0.75(+2.29%) |
Oct 02, 2015 | 29.70 | 32.75 | 29.70 | 32.70 | 31,432 | +2.75(+9.18%) |
Oct 01, 2015 | 29.75 | 30.40 | 29.20 | 29.95 | 33,938 | +0.05(+0.17%) |
Sep 30, 2015 | 28.70 | 29.90 | 28.05 | 29.90 | 32,186 | +1.45(+5.10%) |
Sep 29, 2015 | 29.65 | 29.95 | 27.90 | 28.45 | 38,295 | -1.25(-4.21%) |
Sep 28, 2015 | 28.50 | 29.85 | 28.00 | 29.70 | 45,921 | +1.00(+3.48%) |
Sep 25, 2015 | 30.20 | 30.40 | 28.45 | 28.70 | 30,909 | -1.40(-4.65%) |
Sep 24, 2015 | 29.10 | 30.50 | 28.60 | 30.10 | 72,782 | +0.70(+2.38%) |
Sep 23, 2015 | 29.65 | 30.28 | 29.25 | 29.40 | 27,556 | -0.35(-1.18%) |
Sep 22, 2015 | 30.00 | 30.45 | 29.35 | 29.75 | 30,753 | -0.70(-2.30%) |
Sep 21, 2015 | 30.55 | 32.10 | 30.00 | 30.45 | 48,964 | -0.05(-0.16%) |
Sep 18, 2015 | 30.70 | 32.45 | 30.50 | 30.50 | 119,757 | -0.60(-1.93%) |
Sep 17, 2015 | 31.20 | 31.50 | 30.71 | 31.10 | 30,632 | +0.00(+0.00%) |
Sep 16, 2015 | 30.35 | 31.25 | 30.35 | 31.10 | 30,491 | +0.65(+2.13%) |
Sep 15, 2015 | 29.80 | 30.70 | 29.80 | 30.45 | 23,209 | +0.65(+2.18%) |
Sep 14, 2015 | 30.05 | 30.15 | 29.80 | 29.80 | 60,415 | -0.30(-1.00%) |
Sep 11, 2015 | 30.55 | 30.75 | 29.75 | 30.10 | 29,881 | -0.70(-2.27%) |
Sep 10, 2015 | 30.35 | 31.46 | 30.10 | 30.80 | 30,853 | +0.25(+0.82%) |
Sep 09, 2015 | 31.80 | 31.85 | 30.50 | 30.55 | 25,085 | -0.75(-2.40%) |
Sep 08, 2015 | 31.50 | 31.70 | 30.90 | 31.30 | 35,486 | +0.15(+0.48%) |
Sep 04, 2015 | 30.60 | 31.15 | 31.15 | 31.15 | 73,940 | +0.95(+3.15%) |
Sep 03, 2015 | 29.10 | 31.40 | 29.10 | 30.20 | 129,658 | +1.20(+4.14%) |
Sep 02, 2015 | 30.70 | 30.90 | 28.20 | 29.00 | 73,587 | -1.45(-4.76%) |
Sep 01, 2015 | 30.55 | 30.85 | 30.00 | 30.45 | 43,941 | -0.65(-2.09%) |
Aug 31, 2015 | 31.70 | 31.85 | 30.75 | 31.10 | 37,193 | -0.75(-2.35%) |
Aug 28, 2015 | 31.05 | 32.65 | 30.75 | 31.85 | 37,893 | +0.85(+2.74%) |
Aug 27, 2015 | 30.50 | 32.80 | 30.05 | 31.00 | 115,148 | +0.55(+1.81%) |
Aug 26, 2015 | 33.30 | 33.30 | 27.15 | 30.45 | 195,147 | -3.80(-11.09%) |
Aug 25, 2015 | 35.20 | 35.25 | 33.25 | 34.25 | 49,622 | -0.20(-0.58%) |
Aug 24, 2015 | 34.15 | 36.40 | 32.60 | 34.45 | 64,085 | -1.70(-4.70%) |
Aug 21, 2015 | 36.00 | 36.25 | 35.00 | 36.15 | 58,675 | -0.50(-1.36%) |
Aug 20, 2015 | 36.95 | 37.05 | 36.60 | 36.65 | 39,199 | -0.80(-2.14%) |
Aug 19, 2015 | 37.95 | 38.00 | 37.14 | 37.45 | 18,505 | -0.50(-1.32%) |
Aug 18, 2015 | 39.25 | 39.35 | 37.65 | 37.95 | 17,615 | -1.35(-3.44%) |
Aug 17, 2015 | 38.30 | 39.40 | 38.25 | 39.30 | 27,406 | +1.00(+2.61%) |
Aug 14, 2015 | 37.30 | 38.40 | 37.30 | 38.30 | 18,148 | +0.70(+1.86%) |
Aug 13, 2015 | 37.25 | 37.85 | 37.25 | 37.60 | 18,618 | +0.20(+0.53%) |
Aug 12, 2015 | 36.75 | 37.55 | 36.55 | 37.40 | 34,367 | +0.30(+0.81%) |
Aug 11, 2015 | 37.30 | 37.86 | 36.92 | 37.10 | 24,775 | -0.50(-1.33%) |
Aug 10, 2015 | 38.05 | 38.05 | 36.50 | 37.60 | 46,410 | -0.10(-0.27%) |
Aug 07, 2015 | 37.65 | 38.10 | 37.30 | 37.70 | 35,691 | -0.15(-0.40%) |
Aug 06, 2015 | 39.70 | 40.50 | 37.00 | 37.85 | 88,744 | -1.00(-2.57%) |
Aug 05, 2015 | 37.45 | 39.50 | 37.45 | 38.85 | 64,233 | +1.50(+4.02%) |
Aug 04, 2015 | 37.00 | 37.90 | 36.60 | 37.35 | 35,062 | +0.00(+0.00%) |
Aug 03, 2015 | 38.75 | 38.80 | 36.95 | 37.35 | 28,904 | -1.40(-3.61%) |
Jul 31, 2015 | 37.45 | 38.95 | 37.23 | 38.75 | 34,688 | +1.50(+4.03%) |
Jul 30, 2015 | 36.55 | 37.40 | 36.50 | 37.25 | 42,481 | +0.70(+1.92%) |
Jul 29, 2015 | 37.05 | 37.30 | 36.45 | 36.55 | 34,531 | -0.55(-1.48%) |
Jul 28, 2015 | 36.70 | 37.75 | 36.35 | 37.10 | 50,431 | +0.40(+1.09%) |
Jul 27, 2015 | 38.40 | 38.40 | 36.50 | 36.70 | 49,094 | -1.90(-4.92%) |
Jul 24, 2015 | 38.30 | 39.00 | 37.50 | 38.60 | 72,154 | +0.30(+0.78%) |
Jul 23, 2015 | 38.80 | 39.00 | 37.50 | 38.30 | 46,753 | -0.65(-1.67%) |
Jul 22, 2015 | 37.55 | 39.39 | 37.00 | 38.95 | 40,100 | +1.15(+3.04%) |
Jul 21, 2015 | 37.20 | 39.10 | 37.20 | 37.80 | 40,715 | +0.40(+1.07%) |
Jul 20, 2015 | 38.20 | 38.20 | 37.05 | 37.40 | 35,836 | -0.45(-1.19%) |
Jul 17, 2015 | 37.25 | 38.05 | 37.05 | 37.85 | 45,256 | +0.55(+1.47%) |
Jul 16, 2015 | 37.30 | 37.95 | 37.00 | 37.30 | 40,236 | +0.20(+0.54%) |
Jul 15, 2015 | 38.05 | 38.30 | 36.60 | 37.10 | 40,640 | -1.05(-2.75%) |
Jul 14, 2015 | 37.70 | 38.23 | 36.75 | 38.15 | 36,556 | +1.15(+3.11%) |
Jul 13, 2015 | 35.70 | 37.80 | 34.75 | 37.00 | 129,583 | +1.45(+4.08%) |
Jul 10, 2015 | 34.45 | 35.92 | 34.45 | 35.55 | 36,452 | +1.30(+3.80%) |
Jul 09, 2015 | 34.60 | 35.00 | 33.50 | 34.25 | 47,513 | +0.10(+0.29%) |
Jul 08, 2015 | 34.70 | 34.70 | 33.55 | 34.15 | 47,605 | -0.70(-2.01%) |
Jul 07, 2015 | 34.00 | 34.95 | 32.95 | 34.85 | 38,600 | +0.65(+1.90%) |
Jul 06, 2015 | 34.55 | 35.00 | 33.60 | 34.20 | 62,550 | +0.00(+0.00%) |
Jul 02, 2015 | 34.60 | 34.20 | 34.20 | 34.20 | 24,620 | -0.75(-2.15%) |
Jul 01, 2015 | 35.00 | 35.95 | 34.62 | 34.95 | 32,067 | +0.05(+0.14%) |
Jun 30, 2015 | 35.00 | 35.97 | 34.50 | 34.90 | 43,289 | -0.05(-0.14%) |
Jun 29, 2015 | 36.50 | 36.95 | 34.95 | 34.95 | 44,758 | -1.85(-5.03%) |
Jun 26, 2015 | 37.60 | 37.80 | 36.50 | 36.80 | 250,307 | -0.95(-2.52%) |
Jun 25, 2015 | 37.45 | 38.00 | 37.02 | 37.75 | 50,301 | +0.55(+1.48%) |
Jun 24, 2015 | 37.40 | 38.25 | 37.05 | 37.20 | 54,370 | -0.20(-0.53%) |
Jun 23, 2015 | 34.75 | 38.35 | 34.10 | 37.40 | 86,005 | +2.25(+6.40%) |
Jun 22, 2015 | 37.90 | 38.15 | 34.70 | 35.15 | 162,509 | -2.45(-6.52%) |
Jun 19, 2015 | 39.05 | 39.25 | 37.35 | 37.60 | 52,239 | -1.35(-3.47%) |
Jun 18, 2015 | 40.35 | 40.90 | 38.35 | 38.95 | 52,685 | -0.90(-2.26%) |
Jun 17, 2015 | 40.15 | 41.70 | 39.70 | 39.85 | 40,420 | -0.25(-0.62%) |
Jun 16, 2015 | 39.50 | 40.50 | 38.74 | 40.10 | 74,436 | +0.60(+1.52%) |
Jun 15, 2015 | 37.70 | 39.80 | 36.91 | 39.50 | 55,192 | +1.95(+5.19%) |
Jun 12, 2015 | 36.55 | 38.15 | 36.55 | 37.55 | 27,902 | +0.45(+1.21%) |
Jun 11, 2015 | 36.60 | 37.20 | 36.35 | 37.10 | 18,911 | +0.40(+1.09%) |
Jun 10, 2015 | 36.35 | 37.80 | 36.25 | 36.70 | 72,880 | +0.20(+0.55%) |
Jun 09, 2015 | 36.45 | 36.65 | 36.25 | 36.50 | 29,213 | +0.10(+0.27%) |
Jun 08, 2015 | 36.75 | 36.95 | 36.25 | 36.40 | 34,252 | -0.60(-1.62%) |
Jun 05, 2015 | 36.55 | 37.20 | 36.27 | 37.00 | 44,703 | +0.05(+0.14%) |
Jun 04, 2015 | 36.45 | 37.40 | 36.35 | 36.95 | 50,071 | +0.65(+1.79%) |
Jun 03, 2015 | 35.20 | 36.50 | 35.05 | 36.30 | 51,271 | +0.55(+1.54%) |
Jun 02, 2015 | 34.75 | 36.25 | 34.40 | 35.75 | 128,497 | +0.00(+0.00%) |
Jun 01, 2015 | 36.10 | 36.10 | 35.25 | 35.75 | 56,187 | -0.35(-0.97%) |
May 29, 2015 | 35.75 | 36.15 | 35.25 | 36.10 | 54,240 | +0.55(+1.55%) |
May 28, 2015 | 35.60 | 36.95 | 35.30 | 35.55 | 82,489 | +0.10(+0.28%) |
May 27, 2015 | 34.20 | 35.55 | 34.07 | 35.45 | 53,316 | +1.20(+3.50%) |
May 26, 2015 | 34.15 | 34.55 | 33.40 | 34.25 | 51,246 | +0.10(+0.29%) |
May 22, 2015 | 33.30 | 34.15 | 34.15 | 34.15 | 30,680 | +0.50(+1.49%) |
May 21, 2015 | 32.90 | 34.45 | 32.73 | 33.65 | 51,590 | +0.75(+2.28%) |
May 20, 2015 | 32.70 | 33.00 | 32.35 | 32.90 | 34,669 | +0.15(+0.46%) |
May 19, 2015 | 33.55 | 33.95 | 32.50 | 32.75 | 36,516 | -0.90(-2.67%) |
May 18, 2015 | 33.95 | 34.40 | 32.30 | 33.65 | 63,062 | -0.30(-0.88%) |
May 15, 2015 | 32.65 | 34.50 | 32.30 | 33.95 | 75,759 | +1.45(+4.46%) |
May 14, 2015 | 32.60 | 32.67 | 32.15 | 32.50 | 32,934 | +0.25(+0.78%) |
May 13, 2015 | 31.85 | 32.70 | 31.75 | 32.25 | 45,326 | +0.55(+1.74%) |
May 12, 2015 | 32.15 | 32.25 | 31.30 | 31.70 | 38,339 | -0.35(-1.09%) |
May 11, 2015 | 31.70 | 32.30 | 31.70 | 32.05 | 37,558 | +0.15(+0.47%) |
May 08, 2015 | 32.05 | 32.45 | 31.20 | 31.90 | 61,591 | +0.00(+0.00%) |
May 07, 2015 | 32.05 | 32.55 | 31.25 | 31.90 | 87,278 | +1.35(+4.42%) |
May 06, 2015 | 30.75 | 31.60 | 30.15 | 30.55 | 60,086 | -0.35(-1.13%) |
May 05, 2015 | 30.65 | 31.05 | 30.37 | 30.90 | 38,649 | +0.20(+0.65%) |
May 04, 2015 | 30.95 | 31.00 | 30.50 | 30.70 | 34,964 | -0.05(-0.16%) |
May 01, 2015 | 30.30 | 30.87 | 30.30 | 30.75 | 33,612 | +0.30(+0.99%) |
Apr 30, 2015 | 30.25 | 31.30 | 29.70 | 30.45 | 58,024 | +0.40(+1.33%) |
Apr 29, 2015 | 30.15 | 30.31 | 29.75 | 30.05 | 42,661 | -0.35(-1.15%) |
Apr 28, 2015 | 30.90 | 32.95 | 30.00 | 30.40 | 77,226 | -0.65(-2.09%) |
Apr 27, 2015 | 26.90 | 33.18 | 26.70 | 31.05 | 279,153 | +4.80(+18.29%) |
Apr 24, 2015 | 26.20 | 26.35 | 25.95 | 26.25 | 11,276 | +0.20(+0.77%) |
Apr 23, 2015 | 26.65 | 26.85 | 25.30 | 26.05 | 23,495 | -0.50(-1.88%) |
Apr 22, 2015 | 25.95 | 27.10 | 25.25 | 26.55 | 31,422 | +0.55(+2.12%) |
Apr 21, 2015 | 24.75 | 26.45 | 24.55 | 26.00 | 114,548 | +1.25(+5.05%) |
Apr 20, 2015 | 24.75 | 24.95 | 24.24 | 24.75 | 45,582 | +0.20(+0.81%) |
Apr 17, 2015 | 24.90 | 24.90 | 23.80 | 24.55 | 41,894 | -0.50(-2.00%) |
Apr 16, 2015 | 24.85 | 25.25 | 24.85 | 25.05 | 51,942 | +0.20(+0.80%) |
Apr 15, 2015 | 25.20 | 25.20 | 24.05 | 24.85 | 119,397 | -0.15(-0.60%) |
Apr 14, 2015 | 24.80 | 25.15 | 23.55 | 25.00 | 61,670 | -0.35(-1.38%) |
Apr 13, 2015 | 22.50 | 25.40 | 22.50 | 25.35 | 136,840 | -0.15(-0.59%) |
Apr 10, 2015 | 24.85 | 26.50 | 23.85 | 25.50 | 95,114 | +0.70(+2.82%) |
Apr 09, 2015 | 24.10 | 24.95 | 24.10 | 24.80 | 22,288 | +0.70(+2.90%) |
Apr 08, 2015 | 23.35 | 24.80 | 23.25 | 24.10 | 54,203 | +0.55(+2.34%) |
Apr 07, 2015 | 23.25 | 23.75 | 22.85 | 23.55 | 40,713 | +0.35(+1.51%) |
Apr 06, 2015 | 23.05 | 23.30 | 22.50 | 23.20 | 41,491 | +0.65(+2.88%) |
Apr 02, 2015 | 22.25 | 22.55 | 22.55 | 22.55 | 32,580 | +0.50(+2.27%) |