Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 27.12 | 27.66 | 26.67 | 26.82 | 257,441 | +0.05(+0.19%) |
Mar 30, 2016 | 24.93 | 26.96 | 24.74 | 26.77 | 347,699 | +2.16(+8.78%) |
Mar 29, 2016 | 24.72 | 24.80 | 24.03 | 24.61 | 639,906 | -0.11(-0.44%) |
Mar 28, 2016 | 26.27 | 26.40 | 24.64 | 24.72 | 257,614 | -1.41(-5.40%) |
Mar 24, 2016 | 25.23 | 26.13 | 26.13 | 26.13 | 312,700 | +0.84(+3.32%) |
Mar 23, 2016 | 25.36 | 25.97 | 24.99 | 25.29 | 430,620 | -0.21(-0.82%) |
Mar 22, 2016 | 24.32 | 25.66 | 24.32 | 25.50 | 300,832 | +1.15(+4.72%) |
Mar 21, 2016 | 24.09 | 24.80 | 23.94 | 24.35 | 313,713 | +0.27(+1.12%) |
Mar 18, 2016 | 24.69 | 24.76 | 23.67 | 24.08 | 679,126 | -0.47(-1.91%) |
Mar 17, 2016 | 25.25 | 25.57 | 24.13 | 24.55 | 304,635 | -0.90(-3.54%) |
Mar 16, 2016 | 25.00 | 25.83 | 24.88 | 25.45 | 250,076 | +0.44(+1.76%) |
Mar 15, 2016 | 26.09 | 26.09 | 24.69 | 25.01 | 366,007 | -1.32(-5.01%) |
Mar 14, 2016 | 27.25 | 28.50 | 25.97 | 26.33 | 254,699 | -1.04(-3.80%) |
Mar 11, 2016 | 26.60 | 27.85 | 26.40 | 27.37 | 304,627 | +0.97(+3.67%) |
Mar 10, 2016 | 26.89 | 27.47 | 26.20 | 26.40 | 391,863 | -0.22(-0.83%) |
Mar 09, 2016 | 26.25 | 26.78 | 25.08 | 26.62 | 316,708 | +0.53(+2.03%) |
Mar 08, 2016 | 27.06 | 27.33 | 25.98 | 26.09 | 244,213 | -1.10(-4.05%) |
Mar 07, 2016 | 26.66 | 27.59 | 26.32 | 27.19 | 333,254 | +0.37(+1.38%) |
Mar 04, 2016 | 26.74 | 27.24 | 26.30 | 26.82 | 346,949 | -0.28(-1.03%) |
Mar 03, 2016 | 26.84 | 27.33 | 26.48 | 27.10 | 310,312 | +0.20(+0.74%) |
Mar 02, 2016 | 27.13 | 27.46 | 26.24 | 26.90 | 562,238 | -0.34(-1.25%) |
Mar 01, 2016 | 25.94 | 27.48 | 25.01 | 27.24 | 509,020 | +1.51(+5.87%) |
Feb 29, 2016 | 25.89 | 26.38 | 25.21 | 25.73 | 629,758 | -0.32(-1.23%) |
Feb 26, 2016 | 25.92 | 27.27 | 25.87 | 26.05 | 468,621 | +0.27(+1.05%) |
Feb 25, 2016 | 25.50 | 25.92 | 24.38 | 25.78 | 390,382 | +0.34(+1.34%) |
Feb 24, 2016 | 24.90 | 25.77 | 24.35 | 25.44 | 416,215 | +0.25(+0.99%) |
Feb 23, 2016 | 26.01 | 26.40 | 25.16 | 25.19 | 362,994 | -1.00(-3.82%) |
Feb 22, 2016 | 25.83 | 26.45 | 25.11 | 26.19 | 405,297 | +1.42(+5.73%) |
Feb 19, 2016 | 24.19 | 24.94 | 23.91 | 24.77 | 279,995 | +0.47(+1.93%) |
Feb 18, 2016 | 24.06 | 24.57 | 23.64 | 24.30 | 407,736 | +0.29(+1.21%) |
Feb 17, 2016 | 23.29 | 24.56 | 23.00 | 24.01 | 328,097 | +0.87(+3.76%) |
Feb 16, 2016 | 23.20 | 23.60 | 22.81 | 23.14 | 353,225 | +0.17(+0.74%) |
Feb 12, 2016 | 22.22 | 22.97 | 22.97 | 22.97 | 379,700 | +1.24(+5.71%) |
Feb 11, 2016 | 21.50 | 22.05 | 21.07 | 21.73 | 344,854 | -0.25(-1.14%) |
Feb 10, 2016 | 21.50 | 22.64 | 21.27 | 21.98 | 378,267 | +0.63(+2.95%) |
Feb 09, 2016 | 20.75 | 21.69 | 20.07 | 21.35 | 201,298 | +0.42(+2.01%) |
Feb 08, 2016 | 20.71 | 21.35 | 20.45 | 20.93 | 341,588 | -0.11(-0.52%) |
Feb 05, 2016 | 21.72 | 22.55 | 20.97 | 21.04 | 353,071 | -0.83(-3.80%) |
Feb 04, 2016 | 21.98 | 22.93 | 21.45 | 21.87 | 322,689 | -0.18(-0.82%) |
Feb 03, 2016 | 22.08 | 22.12 | 20.91 | 22.05 | 233,921 | +0.09(+0.41%) |
Feb 02, 2016 | 22.00 | 22.44 | 21.64 | 21.96 | 234,772 | -0.49(-2.18%) |
Feb 01, 2016 | 22.04 | 22.76 | 21.48 | 22.45 | 301,443 | +0.30(+1.35%) |
Jan 29, 2016 | 21.44 | 22.33 | 21.29 | 22.15 | 404,413 | +0.74(+3.46%) |
Jan 28, 2016 | 22.53 | 22.55 | 21.02 | 21.41 | 368,914 | -0.82(-3.69%) |
Jan 27, 2016 | 23.63 | 23.92 | 22.01 | 22.23 | 337,197 | -1.46(-6.16%) |
Jan 26, 2016 | 23.90 | 23.90 | 22.14 | 23.69 | 390,264 | -0.35(-1.46%) |
Jan 25, 2016 | 23.64 | 25.59 | 23.45 | 24.04 | 586,545 | +0.13(+0.54%) |
Jan 22, 2016 | 23.23 | 24.04 | 22.46 | 23.91 | 316,172 | +1.33(+5.89%) |
Jan 21, 2016 | 24.00 | 24.16 | 22.44 | 22.58 | 277,076 | -1.48(-6.15%) |
Jan 20, 2016 | 21.03 | 24.72 | 20.54 | 24.06 | 699,191 | +2.65(+12.38%) |
Jan 19, 2016 | 22.86 | 22.86 | 20.87 | 21.41 | 395,534 | -1.03(-4.59%) |
Jan 15, 2016 | 22.42 | 22.44 | 22.44 | 22.44 | 427,900 | -0.70(-3.03%) |
Jan 14, 2016 | 23.27 | 23.91 | 22.32 | 23.14 | 316,977 | +0.12(+0.52%) |
Jan 13, 2016 | 24.59 | 24.79 | 22.90 | 23.02 | 246,618 | -1.42(-5.81%) |
Jan 12, 2016 | 23.58 | 24.49 | 23.50 | 24.44 | 319,103 | +1.18(+5.07%) |
Jan 11, 2016 | 24.22 | 24.25 | 22.71 | 23.26 | 374,441 | -0.72(-3.00%) |
Jan 08, 2016 | 25.82 | 26.01 | 23.88 | 23.98 | 387,278 | -1.56(-6.11%) |
Jan 07, 2016 | 24.86 | 25.81 | 24.17 | 25.54 | 376,245 | +0.14(+0.55%) |
Jan 06, 2016 | 27.14 | 27.35 | 25.01 | 25.40 | 411,647 | -2.25(-8.14%) |
Jan 05, 2016 | 28.23 | 28.85 | 27.06 | 27.65 | 336,281 | -0.45(-1.60%) |
Jan 04, 2016 | 27.90 | 28.23 | 26.79 | 28.10 | 343,000 | -0.19(-0.67%) |
Dec 31, 2015 | 28.81 | 28.29 | 28.29 | 28.29 | 396,300 | -0.78(-2.68%) |
Dec 30, 2015 | 30.11 | 30.30 | 29.04 | 29.07 | 251,478 | -1.06(-3.52%) |
Dec 29, 2015 | 29.38 | 30.30 | 29.31 | 30.13 | 175,675 | +1.09(+3.75%) |
Dec 28, 2015 | 29.06 | 29.70 | 28.38 | 29.04 | 225,627 | -0.08(-0.27%) |
Dec 24, 2015 | 29.54 | 29.12 | 29.12 | 29.12 | 94,100 | -0.55(-1.85%) |
Dec 23, 2015 | 28.93 | 29.76 | 28.44 | 29.67 | 173,904 | +0.89(+3.09%) |
Dec 22, 2015 | 29.50 | 29.50 | 28.02 | 28.78 | 212,232 | -0.65(-2.21%) |
Dec 21, 2015 | 29.31 | 29.44 | 28.28 | 29.43 | 205,583 | +0.24(+0.82%) |
Dec 18, 2015 | 28.76 | 29.63 | 28.69 | 29.19 | 1,292,940 | +0.26(+0.90%) |
Dec 17, 2015 | 30.17 | 30.41 | 28.64 | 28.93 | 279,625 | -1.15(-3.82%) |
Dec 16, 2015 | 29.27 | 30.15 | 28.91 | 30.08 | 236,966 | +1.00(+3.44%) |
Dec 15, 2015 | 28.61 | 29.69 | 28.61 | 29.08 | 277,092 | +0.90(+3.19%) |
Dec 14, 2015 | 28.21 | 28.66 | 27.48 | 28.18 | 351,427 | +0.08(+0.28%) |
Dec 11, 2015 | 27.61 | 28.81 | 27.61 | 28.10 | 263,800 | -0.28(-0.99%) |
Dec 10, 2015 | 27.48 | 28.54 | 27.41 | 28.38 | 372,881 | +0.94(+3.43%) |
Dec 09, 2015 | 28.88 | 28.88 | 27.00 | 27.44 | 225,614 | -1.63(-5.61%) |
Dec 08, 2015 | 27.61 | 29.25 | 27.31 | 29.07 | 293,598 | +0.98(+3.49%) |
Dec 07, 2015 | 28.60 | 28.63 | 27.80 | 28.09 | 311,692 | -0.48(-1.68%) |
Dec 04, 2015 | 27.73 | 28.90 | 27.53 | 28.57 | 232,349 | +0.83(+2.99%) |
Dec 03, 2015 | 28.68 | 28.84 | 27.07 | 27.74 | 188,092 | -0.79(-2.77%) |
Dec 02, 2015 | 28.60 | 29.57 | 28.34 | 28.53 | 156,017 | -0.14(-0.49%) |
Dec 01, 2015 | 28.49 | 28.99 | 27.75 | 28.67 | 231,239 | +0.24(+0.84%) |
Nov 30, 2015 | 29.00 | 29.50 | 28.06 | 28.43 | 215,695 | -0.53(-1.83%) |
Nov 27, 2015 | 28.67 | 29.29 | 28.35 | 28.96 | 115,434 | +0.42(+1.47%) |
Nov 25, 2015 | 27.48 | 28.54 | 28.54 | 28.54 | 259,700 | +0.99(+3.59%) |
Nov 24, 2015 | 27.65 | 27.91 | 26.96 | 27.55 | 150,349 | -0.16(-0.58%) |
Nov 23, 2015 | 28.36 | 28.50 | 27.00 | 27.71 | 271,096 | -0.83(-2.91%) |
Nov 20, 2015 | 28.02 | 29.49 | 27.91 | 28.54 | 291,286 | +0.70(+2.51%) |
Nov 19, 2015 | 28.25 | 28.73 | 27.08 | 27.84 | 294,145 | -0.52(-1.83%) |
Nov 18, 2015 | 27.52 | 28.44 | 27.20 | 28.36 | 262,230 | +0.68(+2.46%) |
Nov 17, 2015 | 26.20 | 27.92 | 25.97 | 27.68 | 263,819 | +1.50(+5.73%) |
Nov 16, 2015 | 26.34 | 26.49 | 25.36 | 26.18 | 328,152 | -0.24(-0.91%) |
Nov 13, 2015 | 25.76 | 26.94 | 25.63 | 26.42 | 283,282 | +0.47(+1.81%) |
Nov 12, 2015 | 26.25 | 26.86 | 25.74 | 25.95 | 427,231 | -0.16(-0.61%) |
Nov 11, 2015 | 27.02 | 27.39 | 26.06 | 26.11 | 318,840 | -0.74(-2.76%) |
Nov 10, 2015 | 26.70 | 27.14 | 25.81 | 26.85 | 340,777 | +0.15(+0.56%) |
Nov 09, 2015 | 26.80 | 27.50 | 26.29 | 26.70 | 520,779 | -0.11(-0.41%) |
Nov 06, 2015 | 30.40 | 30.86 | 21.69 | 26.81 | 2,829,387 | -5.57(-17.20%) |
Nov 05, 2015 | 35.07 | 36.00 | 31.31 | 32.38 | 506,314 | -2.43(-6.98%) |
Nov 04, 2015 | 34.50 | 35.57 | 33.61 | 34.81 | 266,076 | +0.42(+1.22%) |
Nov 03, 2015 | 34.26 | 35.12 | 33.95 | 34.39 | 238,781 | -0.12(-0.35%) |
Nov 02, 2015 | 33.49 | 34.56 | 33.21 | 34.51 | 258,411 | +1.27(+3.82%) |
Oct 30, 2015 | 32.91 | 33.89 | 32.73 | 33.24 | 214,179 | +0.32(+0.97%) |
Oct 29, 2015 | 34.11 | 34.92 | 32.72 | 32.92 | 331,293 | -1.48(-4.30%) |
Oct 28, 2015 | 32.77 | 34.46 | 31.96 | 34.40 | 430,417 | +1.76(+5.39%) |
Oct 27, 2015 | 32.06 | 32.72 | 31.70 | 32.64 | 260,828 | +0.63(+1.97%) |
Oct 26, 2015 | 32.56 | 33.30 | 31.80 | 32.01 | 328,944 | -0.79(-2.41%) |
Oct 23, 2015 | 31.81 | 32.98 | 31.80 | 32.80 | 392,659 | +1.23(+3.90%) |
Oct 22, 2015 | 30.95 | 31.70 | 30.18 | 31.57 | 406,475 | +0.92(+3.00%) |
Oct 21, 2015 | 31.00 | 31.90 | 30.31 | 30.65 | 480,852 | -0.06(-0.20%) |
Oct 20, 2015 | 30.48 | 31.70 | 30.48 | 30.71 | 533,470 | +0.05(+0.16%) |
Oct 19, 2015 | 30.11 | 33.00 | 29.62 | 30.66 | 970,600 | +0.39(+1.29%) |
Oct 16, 2015 | 27.59 | 30.30 | 27.36 | 30.27 | 820,192 | +2.80(+10.19%) |
Oct 15, 2015 | 24.68 | 27.75 | 24.49 | 27.47 | 418,739 | +2.70(+10.90%) |
Oct 14, 2015 | 24.70 | 25.75 | 24.35 | 24.77 | 276,017 | +0.15(+0.61%) |
Oct 13, 2015 | 25.41 | 26.16 | 24.57 | 24.62 | 288,725 | -0.68(-2.69%) |
Oct 12, 2015 | 25.39 | 25.89 | 25.00 | 25.30 | 273,868 | +0.02(+0.08%) |
Oct 09, 2015 | 24.64 | 25.64 | 24.07 | 25.28 | 209,861 | +0.76(+3.10%) |
Oct 08, 2015 | 24.74 | 25.13 | 24.03 | 24.52 | 404,028 | -0.59(-2.35%) |
Oct 07, 2015 | 25.75 | 26.55 | 24.75 | 25.11 | 594,846 | -0.55(-2.14%) |
Oct 06, 2015 | 28.30 | 28.30 | 25.03 | 25.66 | 533,044 | -2.89(-10.12%) |
Oct 05, 2015 | 27.36 | 28.74 | 27.24 | 28.55 | 507,131 | +1.35(+4.96%) |
Oct 02, 2015 | 26.78 | 28.01 | 25.96 | 27.20 | 681,652 | +0.19(+0.70%) |
Oct 01, 2015 | 27.81 | 28.41 | 27.00 | 27.01 | 451,856 | -0.84(-3.02%) |
Sep 30, 2015 | 27.84 | 29.23 | 27.25 | 27.85 | 755,604 | -0.05(-0.18%) |
Sep 29, 2015 | 31.75 | 32.26 | 27.25 | 27.90 | 805,096 | -3.72(-11.76%) |
Sep 28, 2015 | 33.52 | 33.81 | 30.16 | 31.62 | 589,643 | -2.25(-6.64%) |
Sep 25, 2015 | 37.25 | 37.25 | 32.41 | 33.87 | 426,724 | -2.98(-8.09%) |
Sep 24, 2015 | 36.02 | 37.01 | 34.87 | 36.85 | 265,689 | +0.59(+1.63%) |
Sep 23, 2015 | 34.66 | 36.59 | 33.38 | 36.26 | 242,965 | +1.60(+4.62%) |
Sep 22, 2015 | 34.80 | 35.44 | 33.82 | 34.66 | 332,929 | -0.49(-1.39%) |
Sep 21, 2015 | 37.14 | 37.88 | 33.90 | 35.15 | 367,245 | -1.38(-3.78%) |
Sep 18, 2015 | 37.16 | 37.87 | 36.43 | 36.53 | 492,808 | -1.12(-2.97%) |
Sep 17, 2015 | 35.96 | 37.88 | 35.96 | 37.65 | 226,849 | +1.54(+4.26%) |
Sep 16, 2015 | 36.98 | 37.50 | 35.02 | 36.11 | 222,657 | -1.00(-2.69%) |
Sep 15, 2015 | 36.54 | 37.25 | 35.99 | 37.11 | 124,089 | +0.82(+2.26%) |
Sep 14, 2015 | 36.57 | 37.00 | 35.56 | 36.29 | 213,417 | -0.20(-0.55%) |
Sep 11, 2015 | 35.19 | 36.49 | 35.11 | 36.49 | 171,822 | +0.96(+2.70%) |
Sep 10, 2015 | 34.49 | 35.80 | 34.47 | 35.53 | 197,153 | +0.97(+2.81%) |
Sep 09, 2015 | 35.76 | 35.79 | 34.40 | 34.56 | 250,065 | -0.68(-1.93%) |
Sep 08, 2015 | 33.93 | 35.33 | 33.39 | 35.24 | 252,760 | +2.14(+6.47%) |
Sep 04, 2015 | 32.96 | 33.10 | 33.10 | 33.10 | 147,900 | -0.41(-1.22%) |
Sep 03, 2015 | 35.28 | 35.47 | 33.37 | 33.51 | 251,635 | -1.41(-4.04%) |
Sep 02, 2015 | 33.70 | 34.97 | 33.21 | 34.92 | 218,224 | +1.55(+4.64%) |
Sep 01, 2015 | 33.51 | 34.61 | 33.05 | 33.37 | 361,826 | -0.71(-2.08%) |
Aug 31, 2015 | 34.43 | 35.52 | 33.61 | 34.08 | 320,940 | -0.21(-0.61%) |
Aug 28, 2015 | 34.04 | 34.54 | 33.21 | 34.29 | 182,916 | -0.09(-0.26%) |
Aug 27, 2015 | 34.23 | 34.43 | 33.09 | 34.38 | 312,854 | +0.59(+1.75%) |
Aug 26, 2015 | 32.97 | 33.96 | 32.10 | 33.79 | 316,990 | +1.58(+4.91%) |
Aug 25, 2015 | 34.07 | 34.07 | 31.47 | 32.21 | 346,927 | +0.05(+0.16%) |
Aug 24, 2015 | 31.97 | 34.26 | 30.99 | 32.16 | 419,194 | -1.50(-4.44%) |
Aug 21, 2015 | 31.24 | 34.46 | 30.75 | 33.66 | 384,983 | +1.48(+4.62%) |
Aug 20, 2015 | 33.76 | 34.39 | 32.01 | 32.17 | 354,912 | -2.15(-6.26%) |
Aug 19, 2015 | 34.77 | 35.17 | 34.10 | 34.32 | 152,339 | -0.68(-1.94%) |
Aug 18, 2015 | 35.99 | 36.03 | 34.75 | 35.00 | 225,914 | -1.25(-3.45%) |
Aug 17, 2015 | 34.25 | 36.31 | 33.77 | 36.25 | 198,675 | +1.47(+4.23%) |
Aug 14, 2015 | 35.03 | 35.59 | 33.90 | 34.78 | 219,998 | -0.37(-1.05%) |
Aug 13, 2015 | 36.95 | 37.17 | 34.88 | 35.15 | 231,647 | -1.88(-5.08%) |
Aug 12, 2015 | 36.41 | 37.28 | 35.55 | 37.03 | 209,120 | +0.72(+1.98%) |
Aug 11, 2015 | 37.02 | 37.98 | 35.98 | 36.31 | 230,422 | -0.80(-2.16%) |
Aug 10, 2015 | 36.69 | 37.82 | 36.67 | 37.11 | 324,041 | +0.64(+1.75%) |
Aug 07, 2015 | 35.68 | 38.00 | 34.43 | 36.47 | 373,958 | +0.47(+1.31%) |
Aug 06, 2015 | 38.00 | 39.17 | 33.69 | 36.00 | 921,048 | -0.53(-1.45%) |
Aug 05, 2015 | 35.80 | 37.01 | 35.45 | 36.53 | 451,580 | +1.18(+3.34%) |
Aug 04, 2015 | 35.78 | 35.78 | 34.75 | 35.35 | 414,405 | -0.13(-0.37%) |
Aug 03, 2015 | 34.95 | 36.12 | 34.95 | 35.48 | 210,737 | +0.47(+1.34%) |
Jul 31, 2015 | 35.22 | 35.94 | 34.70 | 35.01 | 297,279 | +0.03(+0.09%) |
Jul 30, 2015 | 34.90 | 35.72 | 34.05 | 34.98 | 221,566 | -0.21(-0.60%) |
Jul 29, 2015 | 36.63 | 36.96 | 34.80 | 35.19 | 306,097 | -1.46(-3.98%) |
Jul 28, 2015 | 36.41 | 37.34 | 35.64 | 36.65 | 375,397 | +0.55(+1.52%) |
Jul 27, 2015 | 35.61 | 36.70 | 35.01 | 36.10 | 355,587 | +0.28(+0.78%) |
Jul 24, 2015 | 37.31 | 37.82 | 35.61 | 35.82 | 483,020 | -1.71(-4.56%) |
Jul 23, 2015 | 38.40 | 38.60 | 37.32 | 37.53 | 262,962 | -1.00(-2.60%) |
Jul 22, 2015 | 37.07 | 38.61 | 35.89 | 38.53 | 653,064 | +1.06(+2.83%) |
Jul 21, 2015 | 39.77 | 39.94 | 37.41 | 37.47 | 596,094 | -2.62(-6.54%) |
Jul 20, 2015 | 40.52 | 40.52 | 39.31 | 40.09 | 215,189 | -0.37(-0.91%) |
Jul 17, 2015 | 42.00 | 42.10 | 39.92 | 40.46 | 324,050 | -1.26(-3.02%) |
Jul 16, 2015 | 40.19 | 41.90 | 39.95 | 41.72 | 367,525 | +2.04(+5.14%) |
Jul 15, 2015 | 41.60 | 41.82 | 39.46 | 39.68 | 458,366 | -1.72(-4.15%) |
Jul 14, 2015 | 41.40 | 42.00 | 40.94 | 41.40 | 281,248 | +0.10(+0.24%) |
Jul 13, 2015 | 40.45 | 41.73 | 40.44 | 41.30 | 202,186 | +1.02(+2.53%) |
Jul 10, 2015 | 39.34 | 40.44 | 38.89 | 40.28 | 335,357 | +1.65(+4.27%) |
Jul 09, 2015 | 40.26 | 40.43 | 38.52 | 38.63 | 319,222 | -1.10(-2.77%) |
Jul 08, 2015 | 41.72 | 41.96 | 39.28 | 39.73 | 397,829 | -2.41(-5.72%) |
Jul 07, 2015 | 41.73 | 42.22 | 40.38 | 42.14 | 237,851 | +0.38(+0.91%) |
Jul 06, 2015 | 39.81 | 41.90 | 39.66 | 41.76 | 204,805 | +1.72(+4.30%) |
Jul 02, 2015 | 41.24 | 40.04 | 40.04 | 40.04 | 218,300 | -1.17(-2.84%) |
Jul 01, 2015 | 41.71 | 41.85 | 40.77 | 41.21 | 203,681 | -0.06(-0.15%) |
Jun 30, 2015 | 41.51 | 42.01 | 40.80 | 41.27 | 441,454 | -0.04(-0.10%) |
Jun 29, 2015 | 41.85 | 42.48 | 41.19 | 41.31 | 353,499 | -0.81(-1.92%) |
Jun 26, 2015 | 41.61 | 42.35 | 41.05 | 42.12 | 691,978 | +0.76(+1.84%) |
Jun 25, 2015 | 41.32 | 41.47 | 40.59 | 41.36 | 285,179 | +0.22(+0.53%) |
Jun 24, 2015 | 40.30 | 41.25 | 40.27 | 41.14 | 306,274 | +0.44(+1.08%) |
Jun 23, 2015 | 41.39 | 41.75 | 40.47 | 40.70 | 310,468 | -0.81(-1.95%) |
Jun 22, 2015 | 40.00 | 41.55 | 39.71 | 41.51 | 306,559 | +1.76(+4.43%) |
Jun 19, 2015 | 40.00 | 40.00 | 38.97 | 39.75 | 488,436 | -0.25(-0.62%) |
Jun 18, 2015 | 38.50 | 40.10 | 38.44 | 40.00 | 368,386 | +1.67(+4.36%) |
Jun 17, 2015 | 37.93 | 38.56 | 37.74 | 38.33 | 157,195 | +0.67(+1.78%) |
Jun 16, 2015 | 39.23 | 39.36 | 37.59 | 37.66 | 302,051 | -1.09(-2.81%) |
Jun 15, 2015 | 38.02 | 38.87 | 37.57 | 38.75 | 269,662 | +0.53(+1.39%) |
Jun 12, 2015 | 38.20 | 38.32 | 37.44 | 38.22 | 209,954 | -0.24(-0.62%) |
Jun 11, 2015 | 38.29 | 38.50 | 37.60 | 38.46 | 228,097 | +0.07(+0.18%) |
Jun 10, 2015 | 37.32 | 38.64 | 37.06 | 38.39 | 346,112 | +1.08(+2.89%) |
Jun 09, 2015 | 38.33 | 38.33 | 37.17 | 37.31 | 291,865 | -0.91(-2.38%) |
Jun 08, 2015 | 38.43 | 38.81 | 37.92 | 38.22 | 279,981 | -0.39(-1.01%) |
Jun 05, 2015 | 38.29 | 39.07 | 37.98 | 38.61 | 449,525 | +0.42(+1.10%) |
Jun 04, 2015 | 39.89 | 39.94 | 37.91 | 38.19 | 546,077 | -1.92(-4.79%) |
Jun 03, 2015 | 40.38 | 40.75 | 39.64 | 40.11 | 506,941 | -0.05(-0.12%) |
Jun 02, 2015 | 40.28 | 40.56 | 39.41 | 40.16 | 765,313 | +0.09(+0.22%) |
Jun 01, 2015 | 40.54 | 40.65 | 39.21 | 40.07 | 395,467 | -0.69(-1.69%) |
May 29, 2015 | 40.47 | 41.87 | 40.27 | 40.76 | 386,073 | +0.02(+0.05%) |
May 28, 2015 | 41.00 | 41.00 | 39.93 | 40.74 | 268,144 | +0.36(+0.89%) |
May 27, 2015 | 40.54 | 41.07 | 39.91 | 40.38 | 310,608 | -0.13(-0.32%) |
May 26, 2015 | 40.77 | 41.35 | 39.72 | 40.51 | 440,316 | -0.37(-0.91%) |
May 22, 2015 | 40.97 | 40.88 | 40.88 | 40.88 | 248,700 | -0.31(-0.75%) |
May 21, 2015 | 41.98 | 41.99 | 40.66 | 41.19 | 427,382 | -0.80(-1.91%) |
May 20, 2015 | 41.67 | 42.43 | 41.10 | 41.99 | 438,119 | +0.28(+0.67%) |
May 19, 2015 | 41.89 | 42.41 | 41.53 | 41.71 | 390,170 | -0.02(-0.05%) |
May 18, 2015 | 41.68 | 42.25 | 41.19 | 41.73 | 374,377 | +0.10(+0.24%) |
May 15, 2015 | 41.50 | 41.73 | 41.01 | 41.63 | 308,528 | +0.26(+0.63%) |
May 14, 2015 | 40.05 | 41.48 | 39.77 | 41.37 | 352,619 | +1.36(+3.40%) |
May 13, 2015 | 40.13 | 40.74 | 39.39 | 40.01 | 480,357 | +0.13(+0.33%) |
May 12, 2015 | 38.95 | 40.45 | 38.67 | 39.88 | 790,733 | +1.22(+3.16%) |
May 11, 2015 | 37.50 | 39.41 | 37.50 | 38.66 | 461,551 | +1.27(+3.40%) |
May 08, 2015 | 37.50 | 38.73 | 36.64 | 37.39 | 635,092 | -0.16(-0.43%) |
May 07, 2015 | 32.10 | 37.55 | 32.10 | 37.55 | 1,026,296 | +5.57(+17.42%) |
May 06, 2015 | 31.54 | 32.10 | 30.89 | 31.98 | 400,506 | +0.88(+2.83%) |
May 05, 2015 | 31.03 | 31.32 | 30.11 | 31.10 | 330,031 | -0.02(-0.06%) |
May 04, 2015 | 30.92 | 32.13 | 30.76 | 31.12 | 348,014 | -0.37(-1.17%) |
May 01, 2015 | 30.04 | 31.61 | 29.77 | 31.49 | 330,920 | +1.98(+6.71%) |
Apr 30, 2015 | 31.11 | 31.42 | 29.42 | 29.51 | 461,658 | -1.79(-5.72%) |
Apr 29, 2015 | 31.83 | 32.24 | 30.72 | 31.30 | 345,780 | -0.57(-1.79%) |
Apr 28, 2015 | 32.70 | 33.10 | 31.50 | 31.87 | 437,253 | -0.70(-2.15%) |
Apr 27, 2015 | 34.93 | 35.04 | 32.42 | 32.57 | 433,966 | -2.18(-6.27%) |
Apr 24, 2015 | 35.16 | 35.16 | 34.46 | 34.75 | 273,883 | -0.25(-0.71%) |
Apr 23, 2015 | 33.74 | 35.47 | 33.38 | 35.00 | 597,069 | +1.63(+4.88%) |
Apr 22, 2015 | 32.74 | 33.55 | 32.61 | 33.37 | 270,842 | +0.51(+1.55%) |
Apr 21, 2015 | 33.41 | 33.49 | 32.83 | 32.86 | 362,569 | -0.32(-0.96%) |
Apr 20, 2015 | 32.20 | 33.28 | 31.77 | 33.18 | 363,942 | +1.09(+3.40%) |
Apr 17, 2015 | 32.04 | 32.40 | 31.68 | 32.09 | 333,984 | -0.21(-0.65%) |
Apr 16, 2015 | 32.05 | 32.58 | 31.60 | 32.30 | 236,694 | +0.25(+0.78%) |
Apr 15, 2015 | 31.54 | 32.33 | 31.34 | 32.05 | 270,316 | +0.65(+2.07%) |
Apr 14, 2015 | 32.16 | 32.67 | 31.11 | 31.40 | 380,572 | -0.72(-2.24%) |
Apr 13, 2015 | 30.50 | 33.19 | 30.48 | 32.12 | 539,134 | +1.62(+5.31%) |
Apr 10, 2015 | 30.09 | 30.74 | 30.04 | 30.50 | 306,822 | +0.15(+0.49%) |
Apr 09, 2015 | 30.56 | 31.05 | 29.80 | 30.35 | 388,783 | -0.36(-1.17%) |
Apr 08, 2015 | 29.72 | 30.78 | 29.41 | 30.71 | 382,741 | +1.10(+3.71%) |
Apr 07, 2015 | 29.21 | 30.67 | 29.21 | 29.61 | 408,582 | +0.49(+1.68%) |
Apr 06, 2015 | 30.24 | 30.24 | 28.95 | 29.12 | 397,944 | -1.13(-3.74%) |
Apr 02, 2015 | 29.32 | 30.25 | 30.25 | 30.25 | 292,400 | +0.86(+2.93%) |