Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 26.41 | 26.59 | 25.20 | 25.20 | 102,945 | +0.71(+2.89%) |
Mar 30, 2016 | 25.50 | 25.50 | 24.10 | 24.49 | 41,106 | -0.54(-2.15%) |
Mar 29, 2016 | 24.75 | 25.12 | 24.66 | 25.03 | 44,634 | +0.27(+1.11%) |
Mar 28, 2016 | 24.58 | 24.76 | 24.55 | 24.76 | 13,246 | +0.16(+0.65%) |
Mar 24, 2016 | 24.37 | 24.60 | 24.60 | 24.60 | 31,209 | -0.09(-0.34%) |
Mar 23, 2016 | 24.85 | 24.85 | 24.57 | 24.68 | 29,772 | +0.09(+0.38%) |
Mar 22, 2016 | 25.06 | 25.06 | 24.30 | 24.59 | 43,231 | -1.26(-4.86%) |
Mar 21, 2016 | 25.32 | 26.06 | 25.32 | 25.84 | 37,827 | +1.00(+4.03%) |
Mar 18, 2016 | 24.71 | 24.90 | 24.69 | 24.84 | 21,832 | +0.66(+2.74%) |
Mar 17, 2016 | 23.84 | 24.28 | 23.84 | 24.18 | 23,591 | +0.37(+1.55%) |
Mar 16, 2016 | 23.50 | 23.84 | 23.35 | 23.81 | 24,941 | -0.09(-0.36%) |
Mar 15, 2016 | 24.17 | 24.17 | 23.74 | 23.90 | 26,894 | -0.78(-3.14%) |
Mar 14, 2016 | 24.78 | 24.87 | 24.63 | 24.67 | 17,156 | +0.25(+1.01%) |
Mar 11, 2016 | 24.14 | 24.54 | 24.14 | 24.43 | 15,962 | +1.12(+4.79%) |
Mar 10, 2016 | 23.58 | 23.65 | 23.16 | 23.31 | 13,066 | -0.18(-0.76%) |
Mar 09, 2016 | 23.65 | 23.77 | 23.47 | 23.49 | 19,514 | -0.24(-1.00%) |
Mar 08, 2016 | 24.07 | 24.48 | 23.70 | 23.73 | 49,573 | -1.08(-4.34%) |
Mar 07, 2016 | 24.58 | 25.05 | 24.49 | 24.80 | 45,023 | +0.42(+1.71%) |
Mar 04, 2016 | 23.98 | 24.50 | 23.94 | 24.39 | 44,004 | +0.78(+3.32%) |
Mar 03, 2016 | 23.39 | 23.77 | 23.22 | 23.60 | 55,255 | -0.51(-2.12%) |
Mar 02, 2016 | 23.47 | 24.11 | 23.47 | 24.11 | 274,462 | +1.63(+7.23%) |
Mar 01, 2016 | 22.21 | 22.52 | 22.13 | 22.49 | 32,038 | +0.20(+0.89%) |
Feb 29, 2016 | 22.40 | 22.42 | 22.21 | 22.29 | 19,938 | -0.30(-1.34%) |
Feb 26, 2016 | 22.67 | 22.75 | 22.50 | 22.59 | 14,595 | +0.22(+0.97%) |
Feb 25, 2016 | 22.39 | 22.48 | 22.14 | 22.37 | 25,483 | -0.40(-1.74%) |
Feb 24, 2016 | 22.51 | 22.81 | 22.40 | 22.77 | 11,133 | +0.31(+1.39%) |
Feb 23, 2016 | 22.71 | 22.71 | 22.42 | 22.46 | 21,547 | -0.80(-3.45%) |
Feb 22, 2016 | 23.19 | 23.34 | 23.11 | 23.26 | 34,113 | +0.16(+0.70%) |
Feb 19, 2016 | 22.87 | 23.10 | 22.85 | 23.10 | 20,592 | +0.52(+2.30%) |
Feb 18, 2016 | 22.78 | 22.78 | 22.48 | 22.58 | 17,981 | -0.14(-0.62%) |
Feb 17, 2016 | 22.48 | 22.76 | 22.48 | 22.72 | 29,860 | +0.00(+0.00%) |
Feb 16, 2016 | 22.29 | 22.72 | 22.29 | 22.72 | 47,987 | +2.26(+11.04%) |
Feb 12, 2016 | 20.10 | 20.46 | 20.46 | 20.46 | 28,564 | +0.43(+2.12%) |
Feb 11, 2016 | 19.93 | 20.07 | 19.78 | 20.04 | 41,352 | -0.43(-2.12%) |
Feb 10, 2016 | 20.47 | 20.74 | 20.39 | 20.47 | 20,826 | +0.17(+0.84%) |
Feb 09, 2016 | 20.03 | 20.36 | 20.01 | 20.30 | 29,010 | +0.17(+0.84%) |
Feb 08, 2016 | 20.34 | 20.45 | 19.97 | 20.13 | 26,562 | -0.42(-2.02%) |
Feb 05, 2016 | 20.90 | 20.95 | 20.52 | 20.55 | 25,260 | -0.12(-0.59%) |
Feb 04, 2016 | 20.88 | 20.95 | 20.62 | 20.67 | 37,566 | -0.57(-2.67%) |
Feb 03, 2016 | 21.14 | 21.32 | 20.86 | 21.24 | 47,173 | -0.05(-0.22%) |
Feb 02, 2016 | 21.61 | 21.61 | 21.18 | 21.29 | 41,903 | -0.83(-3.76%) |
Feb 01, 2016 | 22.00 | 22.23 | 21.92 | 22.12 | 52,504 | -0.71(-3.11%) |
Jan 29, 2016 | 22.54 | 22.85 | 22.48 | 22.83 | 42,021 | -0.01(-0.04%) |
Jan 28, 2016 | 23.11 | 23.11 | 22.71 | 22.84 | 38,369 | -0.34(-1.47%) |
Jan 27, 2016 | 23.71 | 23.76 | 23.17 | 23.18 | 30,180 | -0.97(-4.03%) |
Jan 26, 2016 | 23.92 | 24.19 | 23.82 | 24.15 | 31,481 | +0.21(+0.87%) |
Jan 25, 2016 | 23.63 | 24.11 | 23.63 | 23.94 | 57,567 | +0.89(+3.85%) |
Jan 22, 2016 | 22.99 | 23.13 | 22.92 | 23.05 | 41,044 | +0.59(+2.61%) |
Jan 21, 2016 | 22.60 | 22.75 | 22.30 | 22.47 | 43,658 | -0.51(-2.22%) |
Jan 20, 2016 | 22.76 | 22.99 | 22.35 | 22.98 | 56,002 | -0.43(-1.86%) |
Jan 19, 2016 | 23.56 | 23.63 | 23.17 | 23.41 | 51,904 | +0.81(+3.60%) |
Jan 15, 2016 | 22.47 | 22.60 | 22.60 | 22.60 | 55,435 | -1.23(-5.16%) |
Jan 14, 2016 | 23.47 | 23.83 | 23.25 | 23.83 | 48,067 | -0.20(-0.83%) |
Jan 13, 2016 | 24.46 | 24.64 | 23.96 | 24.03 | 44,220 | +0.59(+2.50%) |
Jan 12, 2016 | 23.43 | 23.51 | 23.18 | 23.44 | 72,925 | +0.88(+3.90%) |
Jan 11, 2016 | 22.36 | 22.73 | 22.17 | 22.56 | 111,707 | -0.73(-3.12%) |
Jan 08, 2016 | 23.09 | 23.37 | 22.69 | 23.29 | 46,125 | +0.12(+0.53%) |
Jan 07, 2016 | 23.25 | 23.70 | 23.10 | 23.17 | 73,273 | -0.97(-4.03%) |
Jan 06, 2016 | 24.00 | 24.14 | 23.89 | 24.14 | 44,797 | -0.56(-2.26%) |
Jan 05, 2016 | 24.70 | 24.73 | 24.57 | 24.70 | 23,990 | -0.14(-0.57%) |
Jan 04, 2016 | 24.88 | 25.15 | 24.70 | 24.84 | 58,238 | -1.76(-6.61%) |
Dec 31, 2015 | 26.65 | 26.60 | 26.60 | 26.60 | 27,188 | -0.08(-0.28%) |
Dec 30, 2015 | 26.98 | 26.98 | 26.65 | 26.67 | 20,673 | -0.44(-1.64%) |
Dec 29, 2015 | 27.24 | 27.38 | 27.10 | 27.12 | 12,537 | +0.09(+0.31%) |
Dec 28, 2015 | 27.19 | 27.19 | 26.98 | 27.03 | 20,084 | -0.08(-0.28%) |
Dec 24, 2015 | 27.14 | 27.11 | 27.11 | 27.11 | 10,790 | -0.25(-0.90%) |
Dec 23, 2015 | 27.41 | 27.53 | 27.26 | 27.36 | 24,490 | +0.03(+0.10%) |
Dec 22, 2015 | 27.59 | 27.59 | 26.97 | 27.33 | 35,465 | -0.33(-1.20%) |
Dec 21, 2015 | 27.90 | 28.05 | 27.53 | 27.66 | 58,479 | +1.19(+4.50%) |
Dec 18, 2015 | 26.66 | 26.83 | 26.24 | 26.47 | 62,360 | +0.80(+3.13%) |
Dec 17, 2015 | 25.91 | 26.18 | 25.63 | 25.66 | 30,036 | -0.02(-0.07%) |
Dec 16, 2015 | 25.63 | 25.80 | 25.46 | 25.68 | 30,466 | +0.49(+1.95%) |
Dec 15, 2015 | 25.25 | 25.41 | 25.17 | 25.19 | 55,018 | +0.13(+0.53%) |
Dec 14, 2015 | 25.21 | 25.21 | 24.77 | 25.06 | 48,214 | +1.59(+6.77%) |
Dec 11, 2015 | 23.77 | 23.77 | 23.42 | 23.47 | 42,608 | -0.80(-3.31%) |
Dec 10, 2015 | 24.23 | 24.34 | 24.05 | 24.27 | 40,313 | -0.49(-1.99%) |
Dec 09, 2015 | 24.96 | 25.10 | 24.69 | 24.77 | 37,665 | -0.93(-3.61%) |
Dec 08, 2015 | 25.64 | 25.82 | 25.53 | 25.69 | 50,796 | -0.12(-0.48%) |
Dec 07, 2015 | 25.67 | 25.98 | 25.59 | 25.81 | 65,691 | +0.33(+1.30%) |
Dec 04, 2015 | 25.12 | 25.48 | 25.06 | 25.48 | 43,617 | -0.08(-0.30%) |
Dec 03, 2015 | 25.97 | 25.97 | 25.47 | 25.56 | 38,794 | -0.48(-1.85%) |
Dec 02, 2015 | 25.94 | 26.10 | 25.87 | 26.04 | 49,178 | +0.28(+1.10%) |
Dec 01, 2015 | 25.64 | 25.81 | 25.61 | 25.76 | 36,644 | +0.24(+0.93%) |
Nov 30, 2015 | 25.18 | 25.52 | 25.11 | 25.52 | 43,722 | -0.21(-0.81%) |
Nov 27, 2015 | 25.29 | 25.80 | 25.20 | 25.73 | 33,450 | -0.78(-2.96%) |
Nov 25, 2015 | 26.44 | 26.51 | 26.51 | 26.51 | 62,629 | -0.82(-3.01%) |
Nov 24, 2015 | 27.24 | 27.47 | 27.17 | 27.34 | 38,959 | -0.90(-3.18%) |
Nov 23, 2015 | 28.24 | 28.39 | 28.18 | 28.23 | 28,274 | -0.59(-2.03%) |
Nov 20, 2015 | 28.82 | 28.90 | 28.72 | 28.82 | 22,349 | +0.62(+2.21%) |
Nov 19, 2015 | 28.32 | 28.37 | 28.11 | 28.20 | 13,355 | -0.36(-1.26%) |
Nov 18, 2015 | 28.26 | 28.63 | 28.26 | 28.56 | 25,432 | +0.70(+2.51%) |
Nov 17, 2015 | 27.94 | 28.11 | 27.82 | 27.86 | 19,569 | +0.47(+1.73%) |
Nov 16, 2015 | 27.22 | 27.42 | 26.94 | 27.38 | 62,576 | -0.55(-1.96%) |
Nov 13, 2015 | 27.99 | 28.12 | 27.75 | 27.93 | 39,625 | +0.13(+0.48%) |
Nov 12, 2015 | 28.03 | 28.06 | 27.73 | 27.80 | 68,149 | -0.58(-2.03%) |
Nov 11, 2015 | 28.61 | 28.61 | 28.30 | 28.38 | 15,888 | -0.46(-1.61%) |
Nov 10, 2015 | 28.97 | 29.02 | 28.72 | 28.84 | 12,048 | -0.19(-0.65%) |
Nov 09, 2015 | 29.45 | 29.45 | 28.91 | 29.03 | 39,123 | -0.74(-2.48%) |
Nov 06, 2015 | 29.50 | 29.82 | 29.40 | 29.77 | 44,813 | +0.80(+2.77%) |
Nov 05, 2015 | 28.90 | 29.05 | 28.79 | 28.96 | 18,833 | +0.51(+1.79%) |
Nov 04, 2015 | 28.78 | 28.78 | 28.40 | 28.45 | 62,465 | -0.65(-2.24%) |
Nov 03, 2015 | 29.12 | 29.76 | 29.02 | 29.10 | 78,551 | -0.64(-2.16%) |
Nov 02, 2015 | 29.72 | 29.86 | 29.64 | 29.75 | 30,106 | -0.65(-2.15%) |
Oct 30, 2015 | 30.25 | 30.44 | 29.93 | 30.40 | 35,945 | +0.82(+2.78%) |
Oct 29, 2015 | 29.60 | 29.69 | 29.43 | 29.58 | 32,047 | -0.41(-1.36%) |
Oct 28, 2015 | 30.80 | 30.80 | 29.54 | 29.98 | 72,780 | -0.96(-3.12%) |
Oct 27, 2015 | 30.01 | 30.95 | 29.98 | 30.95 | 48,053 | +0.90(+2.99%) |
Oct 26, 2015 | 30.21 | 30.27 | 29.92 | 30.05 | 44,760 | -1.18(-3.78%) |
Oct 23, 2015 | 31.18 | 31.28 | 30.67 | 31.23 | 60,979 | +0.99(+3.28%) |
Oct 22, 2015 | 30.20 | 30.70 | 28.02 | 30.24 | 133,093 | +2.57(+9.29%) |
Oct 21, 2015 | 28.74 | 28.74 | 27.05 | 27.67 | 81,861 | -1.56(-5.34%) |
Oct 20, 2015 | 29.28 | 29.33 | 29.20 | 29.23 | 23,233 | -0.21(-0.71%) |
Oct 19, 2015 | 29.45 | 29.49 | 29.28 | 29.43 | 29,504 | -0.43(-1.46%) |
Oct 16, 2015 | 29.81 | 30.38 | 29.66 | 29.87 | 75,773 | -1.23(-3.95%) |
Oct 15, 2015 | 29.97 | 31.70 | 29.71 | 31.10 | 113,538 | +2.35(+8.19%) |
Oct 14, 2015 | 28.70 | 29.23 | 28.56 | 28.74 | 65,235 | -0.30(-1.04%) |
Oct 13, 2015 | 28.86 | 29.30 | 28.86 | 29.05 | 47,742 | +0.43(+1.52%) |
Oct 12, 2015 | 28.57 | 28.61 | 28.24 | 28.61 | 47,203 | +0.22(+0.77%) |
Oct 09, 2015 | 28.36 | 28.59 | 28.26 | 28.39 | 24,268 | +0.71(+2.56%) |
Oct 08, 2015 | 27.41 | 27.74 | 27.22 | 27.69 | 42,161 | -0.20(-0.71%) |
Oct 07, 2015 | 28.12 | 28.15 | 27.69 | 27.88 | 47,025 | -0.38(-1.34%) |
Oct 06, 2015 | 28.90 | 28.96 | 28.21 | 28.26 | 82,067 | -1.17(-3.98%) |
Oct 05, 2015 | 29.23 | 29.43 | 29.07 | 29.43 | 47,649 | -0.30(-1.02%) |
Oct 02, 2015 | 28.69 | 29.74 | 28.62 | 29.74 | 58,013 | +1.29(+4.52%) |
Oct 01, 2015 | 28.38 | 28.51 | 27.93 | 28.45 | 38,552 | +0.17(+0.60%) |
Sep 30, 2015 | 28.25 | 28.43 | 27.74 | 28.28 | 66,243 | +1.72(+6.48%) |
Sep 29, 2015 | 26.62 | 26.78 | 26.09 | 26.56 | 58,894 | +0.36(+1.37%) |
Sep 28, 2015 | 26.77 | 26.83 | 25.99 | 26.20 | 68,987 | -0.64(-2.39%) |
Sep 25, 2015 | 27.29 | 27.37 | 26.84 | 26.84 | 32,387 | -0.27(-1.01%) |
Sep 24, 2015 | 26.96 | 27.14 | 26.67 | 27.12 | 35,217 | -0.02(-0.07%) |
Sep 23, 2015 | 27.61 | 27.61 | 27.09 | 27.14 | 62,349 | -0.92(-3.27%) |
Sep 22, 2015 | 27.85 | 28.24 | 27.44 | 28.05 | 166,605 | +0.03(+0.10%) |
Sep 21, 2015 | 27.88 | 28.23 | 27.73 | 28.03 | 212,396 | +0.47(+1.72%) |
Sep 18, 2015 | 27.24 | 27.76 | 27.09 | 27.55 | 222,979 | -0.22(-0.78%) |
Sep 17, 2015 | 26.87 | 28.39 | 26.82 | 27.77 | 155,136 | -0.72(-2.52%) |
Sep 16, 2015 | 28.23 | 28.59 | 28.23 | 28.49 | 117,011 | +0.16(+0.57%) |
Sep 15, 2015 | 27.45 | 28.71 | 27.42 | 28.33 | 218,686 | +1.61(+6.01%) |
Sep 14, 2015 | 26.38 | 27.09 | 25.71 | 26.72 | 238,592 | -0.58(-2.11%) |
Sep 11, 2015 | 26.67 | 27.51 | 26.63 | 27.30 | 113,759 | +1.74(+6.80%) |
Sep 10, 2015 | 25.33 | 25.56 | 25.23 | 25.56 | 64,144 | +0.72(+2.89%) |
Sep 09, 2015 | 24.98 | 25.48 | 24.36 | 24.84 | 194,117 | +0.66(+2.74%) |
Sep 08, 2015 | 24.15 | 24.35 | 22.81 | 24.18 | 214,237 | +2.16(+9.83%) |
Sep 04, 2015 | 22.40 | 22.01 | 22.01 | 22.01 | 77,017 | -1.27(-5.44%) |
Sep 03, 2015 | 23.22 | 23.73 | 23.22 | 23.28 | 41,042 | -0.07(-0.28%) |
Sep 02, 2015 | 23.23 | 23.35 | 22.87 | 23.35 | 50,065 | +0.48(+2.11%) |
Sep 01, 2015 | 23.09 | 23.22 | 22.77 | 22.87 | 77,581 | -1.57(-6.42%) |
Aug 31, 2015 | 24.99 | 24.99 | 24.41 | 24.43 | 76,036 | -0.56(-2.23%) |
Aug 28, 2015 | 25.66 | 25.99 | 24.71 | 24.99 | 155,408 | -2.26(-8.29%) |
Aug 27, 2015 | 26.74 | 27.68 | 26.74 | 27.25 | 116,595 | +2.71(+11.06%) |
Aug 26, 2015 | 24.58 | 24.63 | 23.60 | 24.54 | 99,627 | -0.19(-0.76%) |
Aug 25, 2015 | 24.78 | 25.76 | 24.39 | 24.73 | 156,042 | +0.05(+0.19%) |
Aug 24, 2015 | 24.25 | 25.50 | 23.95 | 24.68 | 177,696 | -2.34(-8.67%) |
Aug 21, 2015 | 27.39 | 27.52 | 26.85 | 27.02 | 97,579 | -1.20(-4.25%) |
Aug 20, 2015 | 28.68 | 28.68 | 28.22 | 28.22 | 90,900 | -2.26(-7.41%) |
Aug 19, 2015 | 30.45 | 30.58 | 30.07 | 30.48 | 67,134 | -0.56(-1.80%) |
Aug 18, 2015 | 31.02 | 31.48 | 30.86 | 31.04 | 90,427 | -3.07(-9.01%) |
Aug 17, 2015 | 33.66 | 34.25 | 33.64 | 34.11 | 72,570 | -0.03(-0.08%) |
Aug 14, 2015 | 32.93 | 34.41 | 32.83 | 34.14 | 83,115 | +0.80(+2.41%) |
Aug 13, 2015 | 32.54 | 33.91 | 32.48 | 33.34 | 63,334 | +1.04(+3.22%) |
Aug 12, 2015 | 32.07 | 32.54 | 31.40 | 32.30 | 203,459 | -2.51(-7.22%) |
Aug 11, 2015 | 33.53 | 36.26 | 33.09 | 34.81 | 255,269 | -5.44(-13.50%) |
Aug 10, 2015 | 39.87 | 40.29 | 39.82 | 40.25 | 48,144 | +1.18(+3.02%) |
Aug 07, 2015 | 38.89 | 39.10 | 38.84 | 39.07 | 34,717 | -0.42(-1.05%) |
Aug 06, 2015 | 39.40 | 39.52 | 39.08 | 39.48 | 49,450 | -0.14(-0.36%) |
Aug 05, 2015 | 39.94 | 40.02 | 39.52 | 39.62 | 56,273 | -0.81(-2.01%) |
Aug 04, 2015 | 40.12 | 40.62 | 40.06 | 40.44 | 48,490 | +2.16(+5.66%) |
Aug 03, 2015 | 38.32 | 38.33 | 38.06 | 38.27 | 26,330 | +0.03(+0.07%) |
Jul 31, 2015 | 37.92 | 39.00 | 37.85 | 38.24 | 71,832 | +0.12(+0.32%) |
Jul 30, 2015 | 38.18 | 38.45 | 37.70 | 38.12 | 67,879 | -2.71(-6.64%) |
Jul 29, 2015 | 39.55 | 41.32 | 39.50 | 40.83 | 114,356 | +0.33(+0.82%) |
Jul 28, 2015 | 40.33 | 40.50 | 40.02 | 40.50 | 85,950 | -1.41(-3.36%) |
Jul 27, 2015 | 43.25 | 43.61 | 41.09 | 41.91 | 92,838 | -2.91(-6.50%) |
Jul 24, 2015 | 44.43 | 46.25 | 44.43 | 44.82 | 63,989 | -1.97(-4.20%) |
Jul 23, 2015 | 44.24 | 47.88 | 43.64 | 46.79 | 100,137 | +4.81(+11.46%) |
Jul 22, 2015 | 41.99 | 41.99 | 41.79 | 41.98 | 26,929 | -0.70(-1.64%) |
Jul 21, 2015 | 42.55 | 42.73 | 42.43 | 42.68 | 41,899 | +0.86(+2.06%) |
Jul 20, 2015 | 42.11 | 42.18 | 41.66 | 41.82 | 52,682 | +0.15(+0.36%) |
Jul 17, 2015 | 41.70 | 41.76 | 41.23 | 41.67 | 68,660 | +2.29(+5.81%) |
Jul 16, 2015 | 39.11 | 39.38 | 38.79 | 39.38 | 88,215 | +3.48(+9.69%) |
Jul 15, 2015 | 36.13 | 36.44 | 35.65 | 35.90 | 128,578 | -2.04(-5.38%) |
Jul 14, 2015 | 37.97 | 38.09 | 37.75 | 37.94 | 39,865 | -1.24(-3.16%) |
Jul 13, 2015 | 39.26 | 39.51 | 38.58 | 39.18 | 78,399 | +1.91(+5.12%) |
Jul 10, 2015 | 37.29 | 37.33 | 36.78 | 37.27 | 84,298 | +1.16(+3.22%) |
Jul 09, 2015 | 36.09 | 36.39 | 35.99 | 36.11 | 102,704 | +5.01(+16.11%) |
Jul 08, 2015 | 31.71 | 32.07 | 31.10 | 31.10 | 109,699 | -2.76(-8.15%) |
Jul 07, 2015 | 33.16 | 33.91 | 32.75 | 33.86 | 103,509 | -1.59(-4.48%) |
Jul 06, 2015 | 35.04 | 35.45 | 34.50 | 35.45 | 53,164 | -1.94(-5.18%) |
Jul 02, 2015 | 37.72 | 37.38 | 37.38 | 37.38 | 66,544 | -1.41(-3.63%) |
Jul 01, 2015 | 39.18 | 39.18 | 38.00 | 38.79 | 43,807 | -0.43(-1.11%) |
Jun 30, 2015 | 39.30 | 39.45 | 38.80 | 39.23 | 91,482 | +2.21(+5.98%) |
Jun 29, 2015 | 37.34 | 37.55 | 37.02 | 37.02 | 64,576 | -2.87(-7.20%) |
Jun 26, 2015 | 40.15 | 40.27 | 39.72 | 39.89 | 52,807 | -2.80(-6.55%) |
Jun 25, 2015 | 43.23 | 43.23 | 42.55 | 42.69 | 25,252 | -0.76(-1.74%) |
Jun 24, 2015 | 43.32 | 43.65 | 43.15 | 43.44 | 67,863 | +0.43(+1.01%) |
Jun 23, 2015 | 43.15 | 43.31 | 42.93 | 43.01 | 48,130 | +2.59(+6.41%) |
Jun 22, 2015 | 40.49 | 40.59 | 40.25 | 40.42 | 25,061 | +0.19(+0.47%) |
Jun 19, 2015 | 40.17 | 40.52 | 40.17 | 40.23 | 54,685 | +0.53(+1.33%) |
Jun 18, 2015 | 39.77 | 39.89 | 39.58 | 39.70 | 55,218 | +2.15(+5.71%) |
Jun 17, 2015 | 37.60 | 37.87 | 37.55 | 37.55 | 55,626 | +1.16(+3.19%) |
Jun 16, 2015 | 36.39 | 36.48 | 36.24 | 36.39 | 57,739 | -1.70(-4.47%) |
Jun 15, 2015 | 38.10 | 38.28 | 37.92 | 38.09 | 67,294 | +0.24(+0.62%) |
Jun 12, 2015 | 37.54 | 37.91 | 37.54 | 37.86 | 14,899 | +0.39(+1.03%) |
Jun 11, 2015 | 37.26 | 37.56 | 37.07 | 37.47 | 36,729 | -0.82(-2.15%) |
Jun 10, 2015 | 38.22 | 38.46 | 38.19 | 38.29 | 46,901 | +1.41(+3.82%) |
Jun 09, 2015 | 37.54 | 37.66 | 36.74 | 36.88 | 73,255 | -2.02(-5.20%) |
Jun 08, 2015 | 38.10 | 39.01 | 38.10 | 38.91 | 67,441 | +1.90(+5.13%) |
Jun 05, 2015 | 37.09 | 37.21 | 36.86 | 37.01 | 21,452 | -0.12(-0.33%) |
Jun 04, 2015 | 37.40 | 37.41 | 36.93 | 37.13 | 23,951 | +0.59(+1.60%) |
Jun 03, 2015 | 36.29 | 36.67 | 36.23 | 36.54 | 27,134 | +0.15(+0.42%) |
Jun 02, 2015 | 36.51 | 36.70 | 36.35 | 36.39 | 27,633 | +0.49(+1.37%) |
Jun 01, 2015 | 35.87 | 36.48 | 35.87 | 35.90 | 65,544 | +0.19(+0.53%) |
May 29, 2015 | 36.94 | 36.94 | 35.71 | 35.71 | 56,528 | +0.05(+0.13%) |
May 28, 2015 | 35.72 | 35.90 | 35.64 | 35.66 | 61,408 | -2.44(-6.40%) |
May 27, 2015 | 37.79 | 38.10 | 37.69 | 38.10 | 44,785 | +0.77(+2.05%) |
May 26, 2015 | 37.11 | 37.60 | 37.05 | 37.34 | 82,086 | +2.15(+6.10%) |
May 22, 2015 | 34.94 | 35.19 | 35.19 | 35.19 | 38,931 | +0.22(+0.62%) |
May 21, 2015 | 35.30 | 35.44 | 34.97 | 34.97 | 49,691 | -0.28(-0.80%) |
May 20, 2015 | 35.28 | 35.43 | 34.91 | 35.26 | 95,713 | +1.46(+4.31%) |
May 19, 2015 | 33.43 | 33.80 | 33.41 | 33.80 | 33,909 | +0.19(+0.56%) |
May 18, 2015 | 33.45 | 33.69 | 33.24 | 33.61 | 33,987 | -0.31(-0.92%) |
May 15, 2015 | 33.96 | 33.96 | 33.86 | 33.92 | 8,882 | -0.26(-0.75%) |
May 14, 2015 | 33.92 | 34.18 | 33.83 | 34.18 | 27,126 | +0.25(+0.72%) |
May 13, 2015 | 34.08 | 34.08 | 33.71 | 33.93 | 26,075 | -0.83(-2.39%) |
May 12, 2015 | 35.13 | 35.26 | 34.61 | 34.77 | 56,109 | +0.93(+2.74%) |
May 11, 2015 | 34.28 | 34.28 | 33.81 | 33.84 | 57,276 | -0.93(-2.66%) |
May 08, 2015 | 34.46 | 34.78 | 34.33 | 34.77 | 62,920 | +2.70(+8.43%) |
May 07, 2015 | 31.63 | 32.06 | 31.53 | 32.06 | 74,749 | -0.75(-2.28%) |
May 06, 2015 | 33.26 | 33.26 | 32.61 | 32.81 | 74,417 | -1.72(-4.98%) |
May 05, 2015 | 34.94 | 34.95 | 34.53 | 34.53 | 52,272 | -2.03(-5.56%) |
May 04, 2015 | 36.41 | 36.61 | 36.34 | 36.56 | 54,116 | -0.36(-0.97%) |
May 01, 2015 | 36.63 | 36.92 | 36.58 | 36.92 | 32,361 | +0.31(+0.85%) |
Apr 30, 2015 | 36.58 | 36.81 | 36.50 | 36.61 | 50,273 | +0.79(+2.22%) |
Apr 29, 2015 | 35.45 | 35.92 | 35.45 | 35.82 | 78,994 | -0.26(-0.71%) |
Apr 28, 2015 | 35.93 | 36.29 | 35.61 | 36.07 | 97,910 | -0.97(-2.63%) |
Apr 27, 2015 | 37.20 | 37.41 | 36.66 | 37.04 | 157,850 | -1.47(-3.80%) |
Apr 24, 2015 | 38.22 | 39.18 | 37.81 | 38.51 | 190,551 | -2.61(-6.34%) |
Apr 23, 2015 | 42.61 | 42.61 | 40.97 | 41.12 | 133,651 | -2.19(-5.06%) |
Apr 22, 2015 | 43.54 | 43.87 | 42.54 | 43.31 | 102,462 | -0.69(-1.57%) |
Apr 21, 2015 | 36.31 | 44.91 | 36.30 | 44.00 | 344,731 | +7.71(+21.26%) |
Apr 20, 2015 | 35.46 | 36.70 | 35.46 | 36.29 | 31,703 | +0.89(+2.51%) |
Apr 17, 2015 | 34.94 | 35.40 | 34.42 | 35.40 | 26,868 | -0.15(-0.43%) |
Apr 16, 2015 | 35.06 | 35.55 | 34.54 | 35.55 | 29,664 | +0.20(+0.56%) |
Apr 15, 2015 | 35.30 | 35.64 | 35.07 | 35.35 | 25,198 | -0.22(-0.61%) |
Apr 14, 2015 | 35.92 | 36.17 | 35.19 | 35.57 | 72,153 | -1.23(-3.34%) |
Apr 13, 2015 | 37.48 | 37.57 | 35.52 | 36.80 | 96,385 | -1.63(-4.23%) |
Apr 10, 2015 | 37.72 | 39.84 | 37.40 | 38.42 | 106,987 | +1.13(+3.04%) |
Apr 09, 2015 | 36.72 | 37.29 | 33.28 | 37.29 | 224,495 | +0.07(+0.18%) |
Apr 08, 2015 | 35.54 | 37.22 | 35.53 | 37.22 | 126,284 | +3.35(+9.88%) |
Apr 07, 2015 | 33.00 | 34.44 | 33.00 | 33.88 | 77,884 | +1.98(+6.19%) |
Apr 06, 2015 | 32.40 | 32.54 | 31.81 | 31.90 | 61,679 | -0.51(-1.57%) |
Apr 02, 2015 | 31.55 | 32.41 | 32.41 | 32.41 | 73,209 | +1.88(+6.16%) |