Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 26.60 | 27.60 | 26.20 | 27.60 | 34,173 | +0.80(+2.99%) |
Apr 28, 2016 | 27.20 | 27.60 | 26.80 | 26.80 | 14,041 | -0.60(-2.19%) |
Apr 27, 2016 | 27.60 | 27.60 | 26.80 | 27.40 | 19,396 | -0.20(-0.72%) |
Apr 26, 2016 | 27.00 | 27.60 | 26.60 | 27.60 | 23,944 | +1.00(+3.76%) |
Apr 25, 2016 | 27.60 | 27.60 | 26.60 | 26.60 | 20,533 | -0.80(-2.92%) |
Apr 22, 2016 | 27.00 | 28.00 | 27.00 | 27.40 | 12,716 | +0.20(+0.74%) |
Apr 21, 2016 | 26.00 | 27.20 | 26.00 | 27.20 | 20,348 | +1.00(+3.82%) |
Apr 20, 2016 | 27.00 | 27.20 | 26.20 | 26.20 | 24,678 | -1.00(-3.68%) |
Apr 19, 2016 | 28.00 | 28.00 | 26.00 | 27.20 | 38,141 | -1.00(-3.55%) |
Apr 18, 2016 | 26.20 | 30.20 | 26.00 | 28.20 | 95,079 | +1.80(+6.82%) |
Apr 15, 2016 | 21.60 | 27.60 | 21.28 | 26.40 | 87,911 | +5.40(+25.71%) |
Apr 14, 2016 | 21.60 | 21.60 | 20.00 | 21.00 | 30,741 | -2.60(-11.02%) |
Apr 13, 2016 | 23.60 | 24.20 | 23.00 | 23.60 | 16,743 | +0.20(+0.85%) |
Apr 12, 2016 | 23.80 | 24.00 | 23.20 | 23.40 | 15,177 | -0.40(-1.68%) |
Apr 11, 2016 | 23.60 | 24.80 | 23.40 | 23.80 | 22,559 | +1.00(+4.39%) |
Apr 08, 2016 | 23.00 | 23.40 | 22.20 | 22.80 | 9,259 | -0.20(-0.87%) |
Apr 07, 2016 | 23.80 | 23.80 | 23.00 | 23.00 | 14,514 | -0.80(-3.36%) |
Apr 06, 2016 | 23.20 | 24.00 | 22.20 | 23.80 | 20,566 | +0.60(+2.59%) |
Apr 05, 2016 | 22.80 | 23.60 | 22.60 | 23.20 | 20,098 | +0.00(+0.00%) |
Apr 04, 2016 | 19.40 | 23.40 | 19.40 | 23.20 | 52,296 | +3.00(+14.85%) |
Apr 01, 2016 | 19.00 | 20.60 | 18.90 | 20.20 | 23,626 | +1.31(+6.93%) |
Mar 31, 2016 | 18.80 | 19.11 | 18.20 | 18.89 | 13,646 | +0.27(+1.45%) |
Mar 30, 2016 | 18.60 | 19.22 | 18.00 | 18.62 | 15,900 | +0.02(+0.12%) |
Mar 29, 2016 | 18.39 | 18.65 | 18.39 | 18.60 | 12,794 | -0.25(-1.35%) |
Mar 28, 2016 | 19.20 | 19.20 | 18.80 | 18.85 | 19,548 | -0.35(-1.81%) |
Mar 24, 2016 | 19.40 | 19.20 | 19.20 | 19.20 | 10,850 | +0.20(+1.05%) |
Mar 23, 2016 | 19.50 | 20.00 | 19.00 | 19.00 | 17,988 | -0.00(-0.02%) |
Mar 22, 2016 | 19.20 | 19.33 | 19.00 | 19.00 | 8,669 | -0.39(-2.01%) |
Mar 21, 2016 | 18.80 | 19.99 | 18.39 | 19.39 | 16,126 | +1.19(+6.56%) |
Mar 18, 2016 | 17.40 | 18.74 | 17.40 | 18.20 | 35,889 | +0.81(+4.65%) |
Mar 17, 2016 | 17.00 | 17.80 | 16.72 | 17.39 | 15,204 | -0.50(-2.79%) |
Mar 16, 2016 | 17.54 | 18.11 | 17.37 | 17.89 | 21,964 | +0.09(+0.52%) |
Mar 15, 2016 | 17.20 | 18.09 | 17.00 | 17.80 | 19,853 | -0.60(-3.26%) |
Mar 14, 2016 | 19.40 | 19.40 | 18.00 | 18.40 | 10,691 | -0.60(-3.15%) |
Mar 11, 2016 | 18.60 | 19.10 | 18.40 | 19.00 | 9,781 | +0.57(+3.10%) |
Mar 10, 2016 | 19.20 | 19.20 | 18.00 | 18.43 | 11,716 | +0.01(+0.07%) |
Mar 09, 2016 | 19.22 | 19.22 | 17.80 | 18.41 | 13,157 | +0.01(+0.07%) |
Mar 08, 2016 | 19.40 | 19.40 | 18.40 | 18.40 | 14,257 | -1.31(-6.64%) |
Mar 07, 2016 | 19.00 | 19.94 | 18.80 | 19.71 | 15,194 | +0.25(+1.28%) |
Mar 04, 2016 | 19.40 | 20.00 | 19.40 | 19.46 | 11,871 | +0.02(+0.08%) |
Mar 03, 2016 | 19.03 | 19.60 | 19.03 | 19.44 | 8,565 | +0.07(+0.38%) |
Mar 02, 2016 | 19.00 | 19.60 | 19.00 | 19.37 | 14,750 | +0.10(+0.52%) |
Mar 01, 2016 | 20.00 | 20.13 | 19.21 | 19.27 | 10,387 | -0.52(-2.63%) |
Feb 29, 2016 | 20.00 | 20.60 | 19.62 | 19.79 | 19,731 | -0.41(-2.03%) |
Feb 26, 2016 | 19.60 | 20.60 | 19.22 | 20.20 | 14,248 | +0.60(+3.07%) |
Feb 25, 2016 | 19.58 | 19.89 | 19.16 | 19.60 | 5,998 | +0.01(+0.05%) |
Feb 24, 2016 | 19.40 | 20.00 | 19.20 | 19.59 | 16,953 | -0.10(-0.49%) |
Feb 23, 2016 | 20.20 | 20.20 | 19.20 | 19.68 | 22,613 | -0.32(-1.58%) |
Feb 22, 2016 | 19.60 | 20.40 | 19.00 | 20.00 | 13,708 | +0.80(+4.16%) |
Feb 19, 2016 | 20.00 | 20.00 | 19.20 | 19.20 | 13,664 | -0.52(-2.62%) |
Feb 18, 2016 | 20.40 | 20.60 | 19.20 | 19.72 | 15,722 | -0.48(-2.39%) |
Feb 17, 2016 | 20.60 | 20.99 | 19.80 | 20.20 | 31,931 | +0.00(+0.00%) |
Feb 16, 2016 | 19.00 | 20.20 | 18.80 | 20.20 | 22,808 | +2.08(+11.45%) |
Feb 12, 2016 | 16.80 | 18.12 | 18.12 | 18.12 | 27,210 | +1.34(+8.01%) |
Feb 11, 2016 | 16.60 | 16.78 | 16.00 | 16.78 | 7,285 | +0.18(+1.07%) |
Feb 10, 2016 | 16.40 | 16.98 | 16.40 | 16.60 | 8,622 | -0.26(-1.57%) |
Feb 09, 2016 | 15.80 | 17.34 | 15.60 | 16.87 | 13,342 | +0.91(+5.68%) |
Feb 08, 2016 | 16.40 | 16.40 | 15.00 | 15.96 | 31,186 | -0.04(-0.25%) |
Feb 05, 2016 | 16.20 | 16.92 | 16.00 | 16.00 | 27,910 | -0.40(-2.44%) |
Feb 04, 2016 | 16.60 | 17.00 | 16.60 | 16.40 | 11,015 | -0.30(-1.77%) |
Feb 03, 2016 | 17.00 | 17.20 | 16.20 | 16.70 | 41,614 | -0.29(-1.73%) |
Feb 02, 2016 | 17.40 | 17.60 | 16.99 | 16.99 | 9,673 | -0.67(-3.80%) |
Feb 01, 2016 | 16.98 | 18.10 | 16.60 | 17.66 | 13,699 | +1.06(+6.40%) |
Jan 29, 2016 | 16.80 | 18.00 | 16.60 | 16.60 | 32,286 | -0.40(-2.35%) |
Jan 28, 2016 | 16.40 | 17.40 | 16.26 | 17.00 | 30,396 | -0.17(-1.00%) |
Jan 27, 2016 | 18.40 | 18.44 | 16.25 | 17.17 | 47,264 | -1.63(-8.66%) |
Jan 26, 2016 | 19.40 | 19.96 | 18.80 | 18.80 | 11,638 | -0.64(-3.31%) |
Jan 25, 2016 | 20.00 | 20.40 | 19.40 | 19.44 | 14,387 | -0.76(-3.74%) |
Jan 22, 2016 | 19.80 | 21.80 | 19.40 | 20.20 | 20,926 | +0.32(+1.63%) |
Jan 21, 2016 | 18.70 | 20.20 | 17.40 | 19.88 | 33,032 | +0.88(+4.61%) |
Jan 20, 2016 | 17.40 | 19.20 | 15.90 | 19.00 | 92,637 | +1.00(+5.56%) |
Jan 19, 2016 | 20.40 | 20.60 | 16.66 | 18.00 | 83,431 | -2.40(-11.76%) |
Jan 15, 2016 | 20.60 | 20.40 | 20.40 | 20.40 | 36,600 | -1.00(-4.67%) |
Jan 14, 2016 | 21.00 | 21.40 | 20.20 | 21.40 | 26,738 | +0.40(+1.90%) |
Jan 13, 2016 | 22.20 | 22.00 | 21.00 | 21.00 | 39,518 | -1.20(-5.41%) |
Jan 12, 2016 | 22.00 | 23.00 | 21.80 | 22.20 | 26,686 | +0.80(+3.74%) |
Jan 11, 2016 | 23.20 | 23.20 | 20.00 | 21.40 | 66,354 | -1.20(-5.31%) |
Jan 08, 2016 | 23.60 | 24.40 | 22.00 | 22.60 | 32,666 | -1.20(-5.04%) |
Jan 07, 2016 | 24.00 | 24.40 | 23.20 | 23.80 | 34,197 | -0.60(-2.46%) |
Jan 06, 2016 | 25.60 | 25.80 | 24.40 | 24.40 | 28,549 | -1.40(-5.43%) |
Jan 05, 2016 | 25.80 | 26.60 | 25.60 | 25.80 | 17,222 | +0.00(+0.00%) |
Jan 04, 2016 | 26.80 | 27.00 | 25.60 | 25.80 | 32,013 | -0.80(-3.01%) |
Dec 31, 2015 | 26.80 | 26.60 | 26.60 | 26.60 | 22,920 | -0.20(-0.75%) |
Dec 30, 2015 | 28.00 | 28.00 | 26.80 | 26.80 | 23,284 | -0.80(-2.90%) |
Dec 29, 2015 | 27.60 | 27.80 | 27.40 | 27.60 | 10,741 | -0.20(-0.72%) |
Dec 28, 2015 | 27.60 | 28.80 | 27.60 | 27.80 | 18,308 | -0.40(-1.42%) |
Dec 24, 2015 | 28.20 | 28.20 | 28.20 | 28.20 | 8,555 | -0.40(-1.40%) |
Dec 23, 2015 | 28.60 | 29.20 | 28.40 | 28.60 | 14,905 | -0.40(-1.38%) |
Dec 22, 2015 | 28.60 | 29.00 | 28.00 | 29.00 | 16,438 | +0.00(+0.00%) |
Dec 21, 2015 | 27.80 | 29.00 | 27.60 | 29.00 | 14,857 | +1.20(+4.32%) |
Dec 18, 2015 | 26.60 | 28.80 | 26.40 | 27.80 | 41,708 | +1.00(+3.73%) |
Dec 17, 2015 | 26.60 | 27.20 | 26.40 | 26.80 | 17,224 | -0.20(-0.74%) |
Dec 16, 2015 | 27.20 | 27.20 | 26.80 | 27.00 | 19,483 | -0.20(-0.74%) |
Dec 15, 2015 | 26.60 | 27.20 | 26.40 | 27.20 | 21,996 | +0.40(+1.49%) |
Dec 14, 2015 | 27.00 | 27.40 | 26.40 | 26.80 | 39,018 | -1.20(-4.29%) |
Dec 11, 2015 | 28.00 | 29.00 | 28.00 | 28.00 | 20,745 | -0.60(-2.10%) |
Dec 10, 2015 | 28.60 | 29.00 | 28.00 | 28.60 | 12,383 | -0.20(-0.69%) |
Dec 09, 2015 | 28.40 | 29.20 | 28.20 | 28.80 | 14,670 | -0.20(-0.69%) |
Dec 08, 2015 | 28.80 | 29.80 | 28.50 | 29.00 | 13,621 | +0.00(+0.00%) |
Dec 07, 2015 | 29.40 | 30.00 | 29.00 | 29.00 | 15,858 | -0.80(-2.68%) |
Dec 04, 2015 | 29.40 | 30.40 | 29.00 | 29.80 | 11,004 | +0.60(+2.05%) |
Dec 03, 2015 | 30.20 | 30.20 | 29.20 | 29.20 | 10,978 | -0.80(-2.67%) |
Dec 02, 2015 | 30.20 | 30.60 | 29.80 | 30.00 | 15,000 | -0.20(-0.66%) |
Dec 01, 2015 | 30.00 | 30.40 | 29.80 | 30.20 | 16,790 | +0.20(+0.67%) |
Nov 30, 2015 | 30.40 | 30.40 | 29.60 | 30.00 | 17,467 | -0.40(-1.32%) |
Nov 27, 2015 | 30.00 | 30.60 | 30.00 | 30.40 | 4,041 | +0.20(+0.66%) |
Nov 25, 2015 | 29.80 | 30.20 | 30.20 | 30.20 | 10,325 | +0.20(+0.67%) |
Nov 24, 2015 | 29.20 | 30.20 | 29.20 | 30.00 | 13,872 | +0.40(+1.35%) |
Nov 23, 2015 | 30.20 | 30.60 | 29.60 | 29.60 | 11,428 | -0.80(-2.63%) |
Nov 20, 2015 | 30.40 | 30.80 | 29.00 | 30.40 | 58,989 | +0.40(+1.33%) |
Nov 19, 2015 | 32.20 | 32.20 | 29.80 | 30.00 | 60,229 | -2.20(-6.83%) |
Nov 18, 2015 | 33.20 | 33.60 | 32.00 | 32.20 | 20,707 | -1.00(-3.01%) |
Nov 17, 2015 | 34.20 | 34.20 | 33.00 | 33.20 | 7,968 | -1.00(-2.92%) |
Nov 16, 2015 | 33.20 | 34.40 | 33.20 | 34.20 | 14,915 | +0.40(+1.18%) |
Nov 13, 2015 | 32.60 | 34.40 | 32.20 | 33.80 | 15,648 | +0.80(+2.42%) |
Nov 12, 2015 | 32.60 | 33.60 | 32.20 | 33.00 | 24,093 | +0.00(+0.00%) |
Nov 11, 2015 | 33.60 | 33.80 | 32.80 | 33.00 | 12,942 | -0.80(-2.37%) |
Nov 10, 2015 | 34.40 | 34.40 | 33.40 | 33.80 | 19,280 | -1.20(-3.43%) |
Nov 09, 2015 | 35.80 | 36.00 | 34.80 | 35.00 | 18,798 | -1.60(-4.37%) |
Nov 06, 2015 | 36.00 | 36.80 | 35.00 | 36.60 | 14,868 | -0.20(-0.54%) |
Nov 05, 2015 | 37.20 | 37.20 | 36.40 | 36.80 | 13,494 | -0.80(-2.13%) |
Nov 04, 2015 | 38.80 | 39.40 | 34.60 | 37.60 | 45,953 | -1.40(-3.59%) |
Nov 03, 2015 | 39.40 | 39.40 | 37.80 | 39.00 | 26,688 | -0.80(-2.01%) |
Nov 02, 2015 | 40.20 | 40.20 | 39.00 | 39.80 | 20,455 | -0.60(-1.49%) |
Oct 30, 2015 | 39.60 | 40.40 | 38.40 | 40.40 | 31,272 | +1.00(+2.54%) |
Oct 29, 2015 | 40.80 | 41.20 | 39.40 | 39.40 | 14,919 | -1.80(-4.37%) |
Oct 28, 2015 | 38.40 | 42.20 | 37.40 | 41.20 | 43,668 | +2.60(+6.74%) |
Oct 27, 2015 | 38.40 | 39.40 | 37.80 | 38.60 | 25,495 | +0.20(+0.52%) |
Oct 26, 2015 | 38.00 | 38.80 | 37.80 | 38.40 | 21,843 | +0.20(+0.52%) |
Oct 23, 2015 | 38.20 | 38.50 | 37.40 | 38.20 | 20,832 | +0.20(+0.53%) |
Oct 22, 2015 | 38.40 | 39.00 | 36.80 | 38.00 | 49,706 | -0.60(-1.55%) |
Oct 21, 2015 | 39.40 | 40.00 | 37.30 | 38.60 | 31,800 | -0.40(-1.03%) |
Oct 20, 2015 | 41.60 | 41.60 | 38.60 | 39.00 | 60,521 | -2.60(-6.25%) |
Oct 19, 2015 | 43.00 | 43.60 | 41.20 | 41.60 | 61,683 | -1.80(-4.15%) |
Oct 16, 2015 | 44.00 | 44.40 | 42.60 | 43.40 | 34,189 | -0.20(-0.46%) |
Oct 15, 2015 | 43.00 | 43.60 | 42.80 | 43.60 | 29,830 | +0.60(+1.40%) |
Oct 14, 2015 | 43.60 | 44.10 | 42.60 | 43.00 | 28,145 | -0.40(-0.92%) |
Oct 13, 2015 | 43.80 | 44.42 | 43.40 | 43.40 | 20,180 | -1.00(-2.25%) |
Oct 12, 2015 | 45.00 | 45.00 | 43.60 | 44.40 | 30,200 | -0.40(-0.89%) |
Oct 09, 2015 | 45.60 | 45.80 | 43.60 | 44.80 | 91,166 | -0.40(-0.88%) |
Oct 08, 2015 | 45.80 | 46.00 | 44.50 | 45.20 | 19,337 | -1.00(-2.16%) |
Oct 07, 2015 | 45.80 | 46.20 | 44.40 | 46.20 | 30,952 | +1.00(+2.21%) |
Oct 06, 2015 | 47.40 | 48.00 | 44.40 | 45.20 | 64,766 | -2.20(-4.64%) |
Oct 05, 2015 | 46.80 | 47.40 | 45.40 | 47.40 | 50,694 | +0.80(+1.72%) |
Oct 02, 2015 | 44.80 | 47.20 | 43.60 | 46.60 | 41,972 | +1.20(+2.64%) |
Oct 01, 2015 | 47.00 | 47.20 | 44.00 | 45.40 | 91,421 | -0.20(-0.44%) |
Sep 30, 2015 | 46.20 | 48.00 | 45.20 | 45.60 | 191,739 | +0.40(+0.88%) |
Sep 29, 2015 | 43.40 | 45.90 | 43.20 | 45.20 | 67,288 | +2.40(+5.61%) |
Sep 28, 2015 | 41.60 | 44.80 | 40.60 | 42.80 | 86,551 | -1.80(-4.04%) |
Sep 25, 2015 | 48.20 | 48.60 | 44.80 | 44.60 | 83,796 | -3.40(-7.08%) |
Sep 24, 2015 | 48.60 | 49.40 | 46.80 | 48.00 | 53,231 | +0.20(+0.42%) |
Sep 23, 2015 | 48.00 | 48.80 | 47.20 | 47.80 | 27,885 | +0.20(+0.42%) |
Sep 22, 2015 | 47.60 | 48.20 | 46.20 | 47.60 | 30,132 | -0.60(-1.24%) |
Sep 21, 2015 | 48.80 | 49.90 | 47.20 | 48.20 | 87,738 | +0.00(+0.00%) |
Sep 18, 2015 | 46.20 | 48.60 | 45.60 | 48.20 | 109,489 | +1.80(+3.88%) |
Sep 17, 2015 | 44.00 | 46.60 | 44.00 | 46.40 | 44,796 | +2.00(+4.50%) |
Sep 16, 2015 | 46.80 | 46.80 | 44.00 | 44.40 | 58,659 | -2.20(-4.72%) |
Sep 15, 2015 | 46.60 | 47.00 | 46.02 | 46.60 | 36,947 | -0.20(-0.43%) |
Sep 14, 2015 | 45.80 | 46.80 | 44.00 | 46.80 | 41,870 | +1.20(+2.63%) |
Sep 11, 2015 | 43.40 | 45.80 | 43.20 | 45.60 | 132,048 | +1.80(+4.11%) |
Sep 10, 2015 | 43.60 | 45.00 | 43.20 | 43.80 | 33,739 | -0.20(-0.45%) |
Sep 09, 2015 | 46.00 | 46.00 | 43.20 | 44.00 | 79,970 | -1.60(-3.51%) |
Sep 08, 2015 | 42.20 | 45.80 | 41.20 | 45.60 | 149,119 | +4.60(+11.22%) |
Sep 04, 2015 | 40.00 | 41.00 | 41.00 | 41.00 | 58,595 | +1.00(+2.50%) |
Sep 03, 2015 | 40.00 | 41.00 | 39.60 | 40.00 | 147,869 | +0.60(+1.52%) |
Sep 02, 2015 | 38.40 | 39.40 | 38.00 | 39.40 | 61,579 | +1.60(+4.23%) |
Sep 01, 2015 | 37.00 | 38.40 | 36.60 | 37.80 | 37,664 | +0.20(+0.53%) |
Aug 31, 2015 | 36.00 | 37.60 | 35.60 | 37.60 | 29,757 | +1.20(+3.30%) |
Aug 28, 2015 | 36.00 | 37.00 | 35.81 | 36.40 | 22,967 | +0.40(+1.11%) |
Aug 27, 2015 | 35.60 | 37.20 | 35.40 | 36.00 | 34,103 | +0.40(+1.12%) |
Aug 26, 2015 | 34.00 | 37.20 | 33.60 | 35.60 | 59,850 | +1.80(+5.33%) |
Aug 25, 2015 | 33.00 | 34.60 | 32.10 | 33.80 | 32,767 | +1.20(+3.68%) |
Aug 24, 2015 | 25.60 | 34.00 | 25.60 | 32.60 | 45,828 | -0.60(-1.81%) |
Aug 21, 2015 | 32.40 | 34.40 | 31.80 | 33.20 | 34,871 | -0.40(-1.19%) |
Aug 20, 2015 | 33.00 | 34.00 | 33.00 | 33.60 | 22,827 | +0.40(+1.20%) |
Aug 19, 2015 | 33.00 | 33.40 | 33.00 | 33.20 | 8,525 | +0.00(+0.00%) |
Aug 18, 2015 | 33.20 | 33.60 | 33.20 | 33.20 | 11,901 | -0.20(-0.60%) |
Aug 17, 2015 | 33.40 | 33.40 | 33.20 | 33.40 | 15,642 | +0.00(+0.00%) |
Aug 14, 2015 | 33.00 | 33.40 | 32.64 | 33.40 | 16,847 | +0.20(+0.60%) |
Aug 13, 2015 | 33.20 | 33.40 | 32.80 | 33.20 | 12,657 | +0.00(+0.00%) |
Aug 12, 2015 | 33.60 | 33.60 | 33.20 | 33.20 | 20,345 | -0.40(-1.19%) |
Aug 11, 2015 | 34.00 | 34.20 | 33.40 | 33.60 | 46,013 | -0.80(-2.33%) |
Aug 10, 2015 | 34.00 | 34.40 | 34.00 | 34.40 | 14,919 | +0.40(+1.18%) |
Aug 07, 2015 | 33.80 | 34.20 | 33.60 | 34.00 | 20,990 | +0.00(+0.00%) |
Aug 06, 2015 | 34.20 | 34.20 | 34.00 | 34.00 | 19,168 | +0.00(+0.00%) |
Aug 05, 2015 | 34.00 | 35.00 | 34.00 | 34.00 | 16,711 | +0.00(+0.00%) |
Aug 04, 2015 | 34.00 | 34.20 | 34.00 | 34.00 | 14,369 | +0.00(+0.00%) |
Aug 03, 2015 | 34.20 | 34.50 | 33.20 | 34.00 | 22,146 | -0.40(-1.16%) |
Jul 31, 2015 | 33.60 | 34.60 | 33.02 | 34.40 | 21,427 | +0.40(+1.18%) |
Jul 30, 2015 | 34.40 | 34.40 | 33.20 | 34.00 | 57,184 | -0.40(-1.16%) |
Jul 29, 2015 | 34.80 | 34.80 | 34.40 | 34.40 | 23,570 | +0.00(+0.00%) |
Jul 28, 2015 | 35.20 | 35.40 | 34.40 | 34.40 | 30,464 | -0.60(-1.71%) |
Jul 27, 2015 | 35.00 | 35.20 | 35.00 | 35.00 | 17,459 | +0.00(+0.00%) |
Jul 24, 2015 | 34.40 | 35.40 | 34.20 | 35.00 | 41,929 | +0.00(+0.00%) |
Jul 23, 2015 | 35.20 | 35.60 | 34.80 | 35.00 | 47,993 | -0.20(-0.57%) |
Jul 22, 2015 | 35.40 | 35.40 | 35.20 | 35.20 | 10,476 | -0.20(-0.56%) |
Jul 21, 2015 | 35.60 | 35.60 | 34.97 | 35.40 | 10,593 | +0.20(+0.57%) |
Jul 20, 2015 | 35.40 | 35.60 | 35.20 | 35.20 | 16,200 | -0.40(-1.12%) |
Jul 17, 2015 | 35.40 | 36.00 | 35.00 | 35.60 | 17,374 | +0.40(+1.14%) |
Jul 16, 2015 | 35.80 | 35.80 | 35.00 | 35.20 | 20,888 | -0.40(-1.12%) |
Jul 15, 2015 | 36.00 | 37.00 | 35.00 | 35.60 | 43,956 | -0.20(-0.56%) |
Jul 14, 2015 | 33.80 | 36.00 | 33.80 | 35.80 | 37,996 | +2.00(+5.92%) |
Jul 13, 2015 | 33.60 | 33.80 | 33.40 | 33.80 | 17,220 | +0.60(+1.81%) |
Jul 10, 2015 | 33.60 | 33.60 | 33.20 | 33.20 | 20,301 | +0.00(+0.00%) |
Jul 09, 2015 | 33.40 | 33.80 | 33.20 | 33.20 | 21,920 | +0.00(+0.00%) |
Jul 08, 2015 | 33.60 | 33.60 | 33.20 | 33.20 | 19,562 | -0.60(-1.78%) |
Jul 07, 2015 | 34.00 | 34.60 | 33.40 | 33.80 | 27,441 | -0.20(-0.59%) |
Jul 06, 2015 | 33.00 | 34.40 | 33.00 | 34.00 | 33,378 | +0.40(+1.19%) |
Jul 02, 2015 | 33.80 | 33.60 | 33.60 | 33.60 | 49,075 | +1.20(+3.70%) |
Jul 01, 2015 | 32.20 | 32.60 | 32.00 | 32.40 | 23,991 | +0.20(+0.62%) |
Jun 30, 2015 | 32.60 | 32.80 | 32.20 | 32.20 | 16,426 | -0.40(-1.23%) |
Jun 29, 2015 | 33.00 | 33.00 | 32.50 | 32.60 | 41,885 | -0.80(-2.40%) |
Jun 26, 2015 | 32.40 | 33.40 | 32.20 | 33.40 | 53,289 | +0.80(+2.45%) |
Jun 25, 2015 | 32.40 | 32.80 | 32.00 | 32.60 | 28,720 | +0.40(+1.24%) |
Jun 24, 2015 | 32.20 | 32.80 | 32.00 | 32.20 | 28,292 | -0.20(-0.62%) |
Jun 23, 2015 | 32.20 | 32.40 | 31.60 | 32.40 | 15,731 | +0.00(+0.00%) |
Jun 22, 2015 | 32.80 | 32.80 | 32.00 | 32.40 | 37,732 | +0.00(+0.00%) |
Jun 19, 2015 | 32.40 | 32.60 | 32.00 | 32.40 | 49,774 | +0.40(+1.25%) |
Jun 18, 2015 | 30.60 | 32.00 | 30.54 | 32.00 | 29,958 | +1.40(+4.58%) |
Jun 17, 2015 | 30.60 | 31.00 | 30.40 | 30.60 | 16,028 | +0.00(+0.00%) |
Jun 16, 2015 | 30.00 | 30.60 | 29.60 | 30.60 | 18,368 | +0.40(+1.32%) |
Jun 15, 2015 | 30.60 | 31.00 | 30.00 | 30.20 | 18,970 | +0.00(+0.00%) |
Jun 12, 2015 | 30.40 | 30.40 | 29.80 | 30.20 | 16,945 | -0.20(-0.66%) |
Jun 11, 2015 | 29.20 | 30.40 | 29.20 | 30.40 | 31,358 | +1.20(+4.11%) |
Jun 10, 2015 | 29.40 | 29.40 | 29.00 | 29.20 | 20,153 | +0.20(+0.69%) |
Jun 09, 2015 | 30.20 | 30.20 | 29.00 | 29.00 | 43,604 | +0.60(+2.11%) |
Jun 08, 2015 | 28.20 | 28.60 | 28.00 | 28.40 | 16,091 | +0.00(+0.00%) |
Jun 05, 2015 | 28.20 | 28.60 | 28.00 | 28.40 | 23,098 | +0.40(+1.43%) |
Jun 04, 2015 | 28.80 | 29.20 | 28.00 | 28.00 | 19,506 | -1.40(-4.76%) |
Jun 03, 2015 | 29.40 | 29.60 | 28.40 | 29.40 | 19,211 | +0.80(+2.80%) |
Jun 02, 2015 | 27.00 | 29.00 | 26.00 | 28.60 | 32,363 | +1.80(+6.72%) |
Jun 01, 2015 | 25.00 | 27.60 | 24.60 | 26.80 | 43,949 | +1.80(+7.20%) |
May 29, 2015 | 25.60 | 26.20 | 25.00 | 25.00 | 29,909 | -0.80(-3.10%) |
May 28, 2015 | 25.80 | 26.18 | 25.60 | 25.80 | 12,063 | -0.20(-0.77%) |
May 27, 2015 | 25.80 | 26.00 | 25.60 | 26.00 | 15,737 | +0.00(+0.00%) |
May 26, 2015 | 25.80 | 26.20 | 25.60 | 26.00 | 13,458 | -0.40(-1.52%) |
May 22, 2015 | 26.00 | 26.40 | 26.40 | 26.40 | 22,270 | +0.20(+0.76%) |
May 21, 2015 | 26.00 | 26.60 | 25.60 | 26.20 | 16,998 | +0.00(+0.00%) |
May 20, 2015 | 26.40 | 26.40 | 26.00 | 26.20 | 12,921 | +0.00(+0.00%) |
May 19, 2015 | 26.60 | 26.60 | 26.00 | 26.20 | 12,597 | -0.40(-1.50%) |
May 18, 2015 | 25.40 | 26.60 | 25.20 | 26.60 | 21,613 | +0.80(+3.10%) |
May 15, 2015 | 26.20 | 26.40 | 25.60 | 25.80 | 21,420 | -0.40(-1.53%) |
May 14, 2015 | 25.80 | 26.60 | 25.40 | 26.20 | 16,894 | +0.40(+1.55%) |
May 13, 2015 | 26.20 | 27.00 | 25.40 | 25.80 | 20,598 | +0.20(+0.78%) |
May 12, 2015 | 26.80 | 27.80 | 25.60 | 25.60 | 26,805 | -0.40(-1.54%) |
May 11, 2015 | 25.60 | 26.20 | 25.60 | 26.00 | 21,270 | +0.40(+1.56%) |
May 08, 2015 | 27.00 | 27.00 | 25.40 | 25.60 | 22,159 | -1.00(-3.76%) |
May 07, 2015 | 24.60 | 28.00 | 24.60 | 26.60 | 33,950 | +1.80(+7.26%) |
May 06, 2015 | 25.00 | 25.40 | 24.70 | 24.80 | 21,950 | -0.20(-0.80%) |
May 05, 2015 | 25.80 | 26.80 | 24.40 | 25.00 | 40,802 | -1.00(-3.85%) |
May 04, 2015 | 26.80 | 26.80 | 25.80 | 26.00 | 26,741 | -1.00(-3.70%) |