Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 20.59 | 20.67 | 19.73 | 20.59 | 137,904 | -0.08(-0.39%) |
Apr 28, 2016 | 20.52 | 21.03 | 20.51 | 20.67 | 210,377 | +0.21(+1.03%) |
Apr 27, 2016 | 20.07 | 20.51 | 19.93 | 20.46 | 88,539 | +0.28(+1.39%) |
Apr 26, 2016 | 19.93 | 20.31 | 19.89 | 20.18 | 111,728 | +0.22(+1.10%) |
Apr 25, 2016 | 20.90 | 20.90 | 19.82 | 19.96 | 77,923 | -0.67(-3.25%) |
Apr 22, 2016 | 20.19 | 20.95 | 20.19 | 20.63 | 121,265 | +0.52(+2.59%) |
Apr 21, 2016 | 20.68 | 20.94 | 20.07 | 20.11 | 92,220 | -0.45(-2.19%) |
Apr 20, 2016 | 19.52 | 20.90 | 19.45 | 20.56 | 201,175 | +1.01(+5.17%) |
Apr 19, 2016 | 19.35 | 19.69 | 18.99 | 19.55 | 101,849 | +0.53(+2.79%) |
Apr 18, 2016 | 19.08 | 19.37 | 18.83 | 19.02 | 134,194 | -0.28(-1.45%) |
Apr 15, 2016 | 19.89 | 19.89 | 19.13 | 19.30 | 131,688 | -0.57(-2.87%) |
Apr 14, 2016 | 19.15 | 20.01 | 18.85 | 19.87 | 220,254 | +0.34(+1.74%) |
Apr 13, 2016 | 18.50 | 19.77 | 18.50 | 19.53 | 208,167 | +1.09(+5.91%) |
Apr 12, 2016 | 18.25 | 18.64 | 17.70 | 18.44 | 146,809 | +0.19(+1.04%) |
Apr 11, 2016 | 18.72 | 18.72 | 17.87 | 18.25 | 135,463 | -0.44(-2.35%) |
Apr 08, 2016 | 19.11 | 19.37 | 18.50 | 18.69 | 302,626 | -0.33(-1.74%) |
Apr 07, 2016 | 18.41 | 19.52 | 18.41 | 19.02 | 244,085 | +0.45(+2.42%) |
Apr 06, 2016 | 18.95 | 19.04 | 17.81 | 18.57 | 293,095 | +0.10(+0.54%) |
Apr 05, 2016 | 19.92 | 20.27 | 18.01 | 18.47 | 282,488 | -1.64(-8.16%) |
Apr 04, 2016 | 20.97 | 20.97 | 19.64 | 20.11 | 202,669 | -0.26(-1.28%) |
Apr 01, 2016 | 19.66 | 20.46 | 19.28 | 20.37 | 348,467 | +0.58(+2.93%) |
Mar 31, 2016 | 19.68 | 20.44 | 19.48 | 19.79 | 428,204 | +0.18(+0.92%) |
Mar 30, 2016 | 18.62 | 19.72 | 18.41 | 19.61 | 353,976 | +1.22(+6.63%) |
Mar 29, 2016 | 18.29 | 18.64 | 17.95 | 18.39 | 193,541 | -0.04(-0.22%) |
Mar 28, 2016 | 18.66 | 19.02 | 18.22 | 18.43 | 311,638 | +0.05(+0.27%) |
Mar 24, 2016 | 18.18 | 18.38 | 18.38 | 18.38 | 124,200 | +0.17(+0.93%) |
Mar 23, 2016 | 19.20 | 19.24 | 18.08 | 18.21 | 231,154 | -0.96(-5.01%) |
Mar 22, 2016 | 20.00 | 20.17 | 19.03 | 19.17 | 253,739 | -1.08(-5.33%) |
Mar 21, 2016 | 19.92 | 20.32 | 19.09 | 20.25 | 307,640 | +0.37(+1.86%) |
Mar 18, 2016 | 18.03 | 21.69 | 17.76 | 19.88 | 2,035,885 | +1.98(+11.06%) |
Mar 17, 2016 | 17.04 | 18.22 | 16.73 | 17.90 | 225,143 | +0.91(+5.36%) |
Mar 16, 2016 | 17.02 | 17.50 | 16.82 | 16.99 | 82,331 | -0.05(-0.29%) |
Mar 15, 2016 | 17.81 | 17.82 | 16.58 | 17.04 | 163,311 | -0.97(-5.39%) |
Mar 14, 2016 | 18.00 | 18.30 | 17.62 | 18.01 | 140,212 | -0.06(-0.33%) |
Mar 11, 2016 | 17.03 | 18.64 | 16.95 | 18.07 | 356,804 | +1.13(+6.67%) |
Mar 10, 2016 | 17.13 | 18.00 | 16.62 | 16.94 | 358,777 | -0.03(-0.18%) |
Mar 09, 2016 | 16.59 | 17.19 | 16.30 | 16.97 | 379,130 | +0.34(+2.04%) |
Mar 08, 2016 | 17.75 | 17.75 | 16.60 | 16.63 | 435,088 | -1.17(-6.57%) |
Mar 07, 2016 | 18.99 | 19.03 | 17.65 | 17.80 | 248,187 | -1.07(-5.67%) |
Mar 04, 2016 | 20.02 | 20.03 | 18.62 | 18.87 | 232,118 | -1.04(-5.22%) |
Mar 03, 2016 | 19.86 | 20.54 | 19.66 | 19.91 | 315,240 | -0.04(-0.20%) |
Mar 02, 2016 | 20.16 | 20.32 | 19.79 | 19.95 | 143,925 | -0.39(-1.92%) |
Mar 01, 2016 | 20.40 | 20.92 | 20.24 | 20.34 | 111,761 | -0.06(-0.29%) |
Feb 29, 2016 | 22.05 | 22.05 | 20.12 | 20.40 | 214,048 | -1.34(-6.16%) |
Feb 26, 2016 | 22.70 | 22.93 | 21.09 | 21.74 | 235,820 | -0.99(-4.36%) |
Feb 25, 2016 | 22.75 | 23.03 | 21.34 | 22.73 | 548,394 | -0.33(-1.43%) |
Feb 24, 2016 | 22.79 | 23.89 | 22.79 | 23.06 | 184,904 | -0.18(-0.77%) |
Feb 23, 2016 | 22.13 | 24.11 | 22.11 | 23.24 | 572,062 | +0.56(+2.47%) |
Feb 22, 2016 | 21.86 | 23.13 | 21.46 | 22.68 | 378,930 | +1.23(+5.73%) |
Feb 19, 2016 | 21.31 | 21.50 | 20.31 | 21.45 | 199,652 | +0.10(+0.47%) |
Feb 18, 2016 | 22.53 | 22.73 | 21.04 | 21.35 | 239,184 | -0.91(-4.09%) |
Feb 17, 2016 | 21.00 | 22.61 | 20.91 | 22.26 | 320,303 | +1.26(+6.00%) |
Feb 16, 2016 | 20.25 | 22.18 | 20.04 | 21.00 | 211,663 | +0.87(+4.32%) |
Feb 12, 2016 | 19.98 | 20.13 | 20.13 | 20.13 | 271,600 | +0.30(+1.51%) |
Feb 11, 2016 | 19.51 | 19.95 | 19.39 | 19.83 | 124,878 | +0.24(+1.23%) |
Feb 10, 2016 | 19.55 | 20.08 | 19.18 | 19.59 | 84,441 | +0.12(+0.62%) |
Feb 09, 2016 | 19.15 | 19.85 | 18.37 | 19.47 | 238,206 | +0.16(+0.83%) |
Feb 08, 2016 | 19.19 | 19.86 | 18.26 | 19.31 | 459,991 | -0.06(-0.31%) |
Feb 05, 2016 | 19.47 | 19.97 | 19.05 | 19.37 | 145,625 | -0.21(-1.07%) |
Feb 04, 2016 | 18.23 | 19.90 | 17.89 | 19.58 | 254,267 | +1.31(+7.17%) |
Feb 03, 2016 | 18.10 | 18.40 | 17.54 | 18.27 | 88,722 | +0.25(+1.39%) |
Feb 02, 2016 | 18.54 | 18.85 | 17.98 | 18.02 | 147,476 | -0.63(-3.38%) |
Feb 01, 2016 | 17.75 | 19.20 | 17.69 | 18.65 | 395,583 | +0.79(+4.42%) |
Jan 29, 2016 | 17.17 | 18.13 | 17.17 | 17.86 | 283,578 | +0.71(+4.14%) |
Jan 28, 2016 | 19.68 | 19.94 | 16.44 | 17.15 | 295,287 | -2.33(-11.96%) |
Jan 27, 2016 | 19.18 | 19.53 | 17.82 | 19.48 | 342,479 | +0.02(+0.10%) |
Jan 26, 2016 | 18.44 | 19.50 | 18.01 | 19.46 | 153,214 | +1.11(+6.05%) |
Jan 25, 2016 | 16.69 | 18.90 | 16.69 | 18.35 | 337,681 | +1.66(+9.95%) |
Jan 22, 2016 | 16.94 | 17.16 | 16.51 | 16.69 | 116,747 | +0.15(+0.91%) |
Jan 21, 2016 | 16.38 | 17.37 | 16.28 | 16.54 | 134,088 | +0.18(+1.10%) |
Jan 20, 2016 | 15.47 | 16.45 | 14.38 | 16.36 | 351,533 | +0.82(+5.28%) |
Jan 19, 2016 | 16.71 | 16.96 | 15.39 | 15.54 | 163,180 | -1.23(-7.33%) |
Jan 15, 2016 | 16.91 | 16.77 | 16.77 | 16.77 | 175,400 | -0.50(-2.90%) |
Jan 14, 2016 | 16.27 | 17.70 | 16.17 | 17.27 | 210,645 | +1.03(+6.34%) |
Jan 13, 2016 | 16.90 | 16.91 | 15.91 | 16.24 | 238,805 | -0.66(-3.91%) |
Jan 12, 2016 | 17.58 | 18.18 | 16.46 | 16.90 | 201,888 | -0.56(-3.21%) |
Jan 11, 2016 | 18.25 | 18.36 | 17.21 | 17.46 | 98,576 | -0.65(-3.59%) |
Jan 08, 2016 | 18.20 | 18.72 | 17.66 | 18.11 | 227,058 | -0.09(-0.49%) |
Jan 07, 2016 | 18.75 | 18.91 | 18.01 | 18.20 | 98,535 | -0.81(-4.26%) |
Jan 06, 2016 | 19.50 | 19.54 | 18.76 | 19.01 | 126,818 | -0.45(-2.31%) |
Jan 05, 2016 | 18.58 | 19.50 | 18.55 | 19.46 | 104,795 | +0.94(+5.08%) |
Jan 04, 2016 | 18.88 | 18.93 | 18.07 | 18.52 | 119,601 | -0.54(-2.83%) |
Dec 31, 2015 | 18.55 | 19.06 | 19.06 | 19.06 | 153,600 | +0.51(+2.75%) |
Dec 30, 2015 | 18.51 | 19.06 | 18.34 | 18.55 | 92,730 | -0.05(-0.27%) |
Dec 29, 2015 | 18.82 | 19.25 | 18.50 | 18.60 | 84,701 | -0.14(-0.75%) |
Dec 28, 2015 | 19.04 | 19.36 | 18.33 | 18.74 | 227,137 | -0.49(-2.55%) |
Dec 24, 2015 | 18.63 | 19.23 | 19.23 | 19.23 | 99,800 | +0.41(+2.18%) |
Dec 23, 2015 | 20.15 | 20.41 | 18.67 | 18.82 | 332,958 | -1.40(-6.92%) |
Dec 22, 2015 | 21.18 | 21.38 | 20.19 | 20.22 | 234,302 | -1.10(-5.16%) |
Dec 21, 2015 | 22.09 | 22.09 | 18.25 | 21.32 | 1,249,233 | -0.74(-3.35%) |
Dec 18, 2015 | 22.80 | 23.53 | 21.95 | 22.06 | 208,764 | -0.66(-2.90%) |
Dec 17, 2015 | 22.23 | 23.69 | 22.23 | 22.72 | 336,609 | +0.17(+0.75%) |
Dec 16, 2015 | 22.58 | 22.90 | 21.72 | 22.55 | 354,528 | +0.18(+0.80%) |
Dec 15, 2015 | 22.64 | 23.91 | 22.24 | 22.37 | 311,320 | -0.14(-0.62%) |
Dec 14, 2015 | 23.17 | 24.00 | 21.80 | 22.51 | 157,194 | -0.87(-3.72%) |
Dec 11, 2015 | 22.60 | 23.91 | 22.37 | 23.38 | 447,115 | +0.42(+1.83%) |
Dec 10, 2015 | 23.11 | 24.50 | 22.86 | 22.96 | 233,547 | +0.09(+0.39%) |
Dec 09, 2015 | 23.00 | 24.59 | 21.91 | 22.87 | 291,520 | +0.03(+0.13%) |
Dec 08, 2015 | 21.56 | 23.49 | 21.35 | 22.84 | 469,448 | +1.21(+5.59%) |
Dec 07, 2015 | 22.37 | 22.89 | 21.02 | 21.63 | 178,849 | -0.83(-3.70%) |
Dec 04, 2015 | 22.84 | 23.67 | 21.59 | 22.46 | 284,618 | -0.22(-0.97%) |
Dec 03, 2015 | 23.88 | 24.24 | 22.37 | 22.68 | 119,103 | -1.20(-5.03%) |
Dec 02, 2015 | 24.65 | 24.68 | 23.72 | 23.88 | 71,755 | -0.84(-3.40%) |
Dec 01, 2015 | 24.62 | 24.82 | 21.14 | 24.72 | 149,113 | +0.18(+0.73%) |
Nov 30, 2015 | 24.26 | 24.79 | 24.26 | 24.54 | 130,473 | +0.30(+1.24%) |
Nov 27, 2015 | 24.65 | 25.00 | 24.20 | 24.24 | 62,099 | -0.39(-1.58%) |
Nov 25, 2015 | 23.92 | 24.63 | 24.63 | 24.63 | 216,200 | +0.67(+2.80%) |
Nov 24, 2015 | 23.66 | 24.89 | 23.66 | 23.96 | 128,132 | +0.26(+1.10%) |
Nov 23, 2015 | 23.13 | 24.50 | 23.13 | 23.70 | 158,024 | +0.44(+1.89%) |
Nov 20, 2015 | 22.62 | 23.47 | 22.53 | 23.26 | 99,621 | +0.86(+3.84%) |
Nov 19, 2015 | 22.53 | 22.79 | 22.05 | 22.40 | 185,685 | -0.12(-0.53%) |
Nov 18, 2015 | 22.50 | 23.75 | 22.43 | 22.52 | 257,739 | +0.00(+0.00%) |
Nov 17, 2015 | 22.60 | 23.90 | 22.42 | 22.52 | 101,553 | -0.06(-0.27%) |
Nov 16, 2015 | 22.65 | 23.19 | 22.15 | 22.58 | 172,951 | -0.10(-0.44%) |
Nov 13, 2015 | 22.16 | 23.12 | 22.04 | 22.68 | 74,982 | +0.18(+0.80%) |
Nov 12, 2015 | 22.29 | 22.65 | 22.15 | 22.50 | 173,987 | -0.06(-0.27%) |
Nov 11, 2015 | 23.68 | 23.92 | 22.00 | 22.56 | 252,081 | -1.01(-4.29%) |
Nov 10, 2015 | 23.39 | 23.86 | 23.32 | 23.57 | 109,683 | +0.06(+0.26%) |
Nov 09, 2015 | 24.50 | 24.84 | 23.44 | 23.51 | 157,552 | -0.99(-4.04%) |
Nov 06, 2015 | 24.14 | 24.66 | 23.91 | 24.50 | 103,850 | +0.25(+1.03%) |
Nov 05, 2015 | 24.10 | 24.41 | 23.46 | 24.25 | 93,748 | +0.19(+0.79%) |
Nov 04, 2015 | 21.77 | 24.64 | 21.77 | 24.06 | 272,446 | +2.27(+10.42%) |
Nov 03, 2015 | 22.21 | 22.54 | 21.48 | 21.79 | 392,619 | -0.54(-2.42%) |
Nov 02, 2015 | 23.18 | 23.20 | 22.10 | 22.33 | 303,179 | -0.87(-3.75%) |
Oct 30, 2015 | 23.47 | 23.63 | 22.68 | 23.20 | 257,927 | -0.31(-1.32%) |
Oct 29, 2015 | 23.53 | 25.00 | 23.50 | 23.51 | 269,322 | -0.25(-1.05%) |
Oct 28, 2015 | 28.40 | 28.40 | 22.66 | 23.76 | 659,659 | -1.96(-7.62%) |
Oct 27, 2015 | 26.02 | 27.24 | 25.52 | 25.72 | 264,274 | -0.44(-1.68%) |
Oct 26, 2015 | 26.01 | 26.61 | 25.05 | 26.16 | 176,074 | +0.15(+0.58%) |
Oct 23, 2015 | 26.08 | 27.10 | 25.76 | 26.01 | 122,660 | +0.35(+1.36%) |
Oct 22, 2015 | 26.71 | 26.71 | 24.83 | 25.66 | 410,267 | -0.83(-3.13%) |
Oct 21, 2015 | 27.99 | 28.04 | 25.68 | 26.49 | 204,418 | -1.54(-5.49%) |
Oct 20, 2015 | 28.42 | 28.59 | 27.31 | 28.03 | 193,906 | -0.44(-1.55%) |
Oct 19, 2015 | 27.02 | 28.72 | 26.84 | 28.47 | 387,390 | +1.29(+4.75%) |
Oct 16, 2015 | 26.82 | 28.35 | 25.21 | 27.18 | 762,118 | +0.41(+1.53%) |
Oct 15, 2015 | 26.63 | 27.08 | 25.99 | 26.77 | 187,504 | +0.11(+0.41%) |
Oct 14, 2015 | 27.40 | 27.40 | 25.81 | 26.66 | 164,311 | -0.24(-0.89%) |
Oct 13, 2015 | 26.58 | 27.16 | 25.39 | 26.90 | 286,978 | +0.14(+0.52%) |
Oct 12, 2015 | 26.29 | 27.00 | 26.14 | 26.76 | 253,132 | +0.54(+2.06%) |
Oct 09, 2015 | 26.74 | 27.11 | 25.72 | 26.22 | 193,129 | -0.54(-2.02%) |
Oct 08, 2015 | 26.56 | 26.93 | 26.29 | 26.76 | 108,769 | -0.10(-0.37%) |
Oct 07, 2015 | 27.34 | 27.34 | 26.52 | 26.86 | 299,485 | -0.14(-0.52%) |
Oct 06, 2015 | 27.86 | 28.46 | 26.40 | 27.00 | 373,021 | -0.73(-2.63%) |
Oct 05, 2015 | 24.71 | 28.72 | 24.71 | 27.73 | 578,755 | +3.30(+13.51%) |
Oct 02, 2015 | 22.42 | 24.48 | 22.42 | 24.43 | 295,123 | +1.84(+8.15%) |
Oct 01, 2015 | 22.27 | 22.69 | 22.11 | 22.59 | 197,468 | +0.34(+1.53%) |
Sep 30, 2015 | 23.52 | 24.14 | 22.10 | 22.25 | 419,099 | -1.22(-5.20%) |
Sep 29, 2015 | 23.40 | 23.79 | 22.60 | 23.47 | 333,113 | +0.07(+0.30%) |
Sep 28, 2015 | 25.21 | 25.50 | 22.13 | 23.40 | 988,633 | -2.04(-8.02%) |
Sep 25, 2015 | 24.85 | 25.61 | 24.52 | 25.44 | 628,594 | +0.76(+3.08%) |
Sep 24, 2015 | 24.15 | 24.81 | 23.78 | 24.68 | 383,250 | +0.49(+2.03%) |
Sep 23, 2015 | 23.37 | 24.93 | 23.14 | 24.19 | 401,503 | +1.04(+4.49%) |
Sep 22, 2015 | 23.18 | 23.45 | 22.24 | 23.15 | 229,546 | -0.40(-1.70%) |
Sep 21, 2015 | 23.87 | 23.87 | 22.94 | 23.55 | 180,637 | -0.23(-0.97%) |
Sep 18, 2015 | 23.33 | 24.22 | 23.01 | 23.78 | 267,719 | +0.13(+0.55%) |
Sep 17, 2015 | 23.80 | 24.19 | 23.04 | 23.65 | 248,185 | -0.28(-1.17%) |
Sep 16, 2015 | 22.66 | 24.14 | 22.38 | 23.93 | 171,307 | +1.37(+6.07%) |
Sep 15, 2015 | 23.47 | 23.49 | 22.53 | 22.56 | 153,667 | -0.63(-2.72%) |
Sep 14, 2015 | 22.46 | 24.62 | 22.21 | 23.19 | 438,271 | +0.69(+3.07%) |
Sep 11, 2015 | 22.94 | 22.97 | 22.20 | 22.50 | 399,460 | -0.53(-2.30%) |
Sep 10, 2015 | 22.25 | 23.86 | 22.11 | 23.03 | 336,180 | +0.69(+3.09%) |
Sep 09, 2015 | 23.88 | 23.93 | 22.22 | 22.34 | 312,123 | -1.46(-6.13%) |
Sep 08, 2015 | 24.67 | 24.67 | 23.63 | 23.80 | 193,340 | -0.15(-0.63%) |
Sep 04, 2015 | 24.83 | 23.95 | 23.95 | 23.95 | 453,900 | -1.35(-5.34%) |
Sep 03, 2015 | 25.00 | 27.61 | 23.91 | 25.30 | 666,274 | +0.27(+1.08%) |
Sep 02, 2015 | 22.34 | 25.57 | 22.07 | 25.03 | 1,028,943 | +2.91(+13.16%) |
Sep 01, 2015 | 23.14 | 23.25 | 21.72 | 22.12 | 615,365 | -1.49(-6.31%) |
Aug 31, 2015 | 22.29 | 24.75 | 22.02 | 23.61 | 446,429 | +1.12(+4.98%) |
Aug 28, 2015 | 21.47 | 22.52 | 20.31 | 22.49 | 324,723 | +0.73(+3.35%) |
Aug 27, 2015 | 21.95 | 22.34 | 20.50 | 21.76 | 262,329 | +0.16(+0.74%) |
Aug 26, 2015 | 21.61 | 22.50 | 19.94 | 21.60 | 735,805 | +0.26(+1.22%) |
Aug 25, 2015 | 23.33 | 25.49 | 21.07 | 21.34 | 366,966 | -0.96(-4.30%) |
Aug 24, 2015 | 22.46 | 23.89 | 21.88 | 22.30 | 508,189 | -2.00(-8.23%) |
Aug 21, 2015 | 22.05 | 25.69 | 22.05 | 24.30 | 1,126,344 | +2.51(+11.52%) |
Aug 20, 2015 | 22.59 | 22.81 | 21.16 | 21.79 | 445,942 | -1.01(-4.43%) |
Aug 19, 2015 | 23.82 | 24.12 | 21.86 | 22.80 | 499,775 | -1.32(-5.47%) |
Aug 18, 2015 | 23.15 | 25.74 | 23.05 | 24.12 | 832,436 | +1.06(+4.60%) |
Aug 17, 2015 | 22.40 | 23.64 | 22.04 | 23.06 | 599,361 | +0.44(+1.95%) |
Aug 14, 2015 | 22.45 | 22.67 | 21.13 | 22.62 | 695,946 | +0.24(+1.07%) |
Aug 13, 2015 | 19.30 | 22.97 | 19.30 | 22.38 | 1,228,902 | +2.88(+14.77%) |
Aug 12, 2015 | 17.82 | 20.29 | 17.70 | 19.50 | 631,110 | +1.14(+6.21%) |
Aug 11, 2015 | 18.80 | 19.08 | 18.00 | 18.36 | 719,824 | -0.46(-2.44%) |
Aug 10, 2015 | 18.00 | 19.51 | 18.00 | 18.82 | 901,496 | +1.05(+5.91%) |
Aug 07, 2015 | 20.04 | 20.17 | 16.69 | 17.77 | 896,789 | -2.27(-11.33%) |
Aug 06, 2015 | 20.73 | 21.28 | 19.47 | 20.04 | 786,050 | -0.71(-3.42%) |
Aug 05, 2015 | 21.00 | 25.27 | 20.31 | 20.75 | 2,802,645 | +0.86(+4.32%) |
Aug 04, 2015 | 32.79 | 32.86 | 15.09 | 19.89 | 8,178,906 | -12.90(-39.34%) |
Aug 03, 2015 | 37.80 | 37.80 | 32.04 | 32.79 | 1,391,900 | -5.22(-13.73%) |
Jul 31, 2015 | 37.43 | 38.23 | 37.43 | 38.01 | 525,575 | +0.52(+1.39%) |
Jul 30, 2015 | 39.07 | 40.28 | 37.00 | 37.49 | 1,065,299 | -1.58(-4.04%) |
Jul 29, 2015 | 39.55 | 40.27 | 38.41 | 39.07 | 214,141 | -0.53(-1.34%) |
Jul 28, 2015 | 38.97 | 39.82 | 37.80 | 39.60 | 148,600 | +0.51(+1.30%) |
Jul 27, 2015 | 38.27 | 39.22 | 37.91 | 39.09 | 372,503 | +0.23(+0.59%) |
Jul 24, 2015 | 38.53 | 39.10 | 37.60 | 38.86 | 256,674 | +0.05(+0.13%) |
Jul 23, 2015 | 38.74 | 39.27 | 38.22 | 38.81 | 253,017 | +0.17(+0.44%) |
Jul 22, 2015 | 38.99 | 39.49 | 38.20 | 38.64 | 330,927 | -0.34(-0.87%) |
Jul 21, 2015 | 41.30 | 41.30 | 37.69 | 38.98 | 721,961 | -2.00(-4.88%) |
Jul 20, 2015 | 42.05 | 42.57 | 40.67 | 40.98 | 160,213 | -0.86(-2.06%) |
Jul 17, 2015 | 43.49 | 43.83 | 40.60 | 41.84 | 282,904 | -1.48(-3.42%) |
Jul 16, 2015 | 42.83 | 43.82 | 42.11 | 43.32 | 226,756 | +0.49(+1.14%) |
Jul 15, 2015 | 43.37 | 43.95 | 42.72 | 42.83 | 186,544 | -0.63(-1.45%) |
Jul 14, 2015 | 43.47 | 43.84 | 42.75 | 43.46 | 145,020 | -0.24(-0.55%) |
Jul 13, 2015 | 42.61 | 44.17 | 42.37 | 43.70 | 219,288 | +1.29(+3.04%) |
Jul 10, 2015 | 44.09 | 44.20 | 41.70 | 42.41 | 165,524 | -1.20(-2.75%) |
Jul 09, 2015 | 42.15 | 44.23 | 41.57 | 43.61 | 183,394 | +2.73(+6.68%) |
Jul 08, 2015 | 42.61 | 43.11 | 39.59 | 40.88 | 293,934 | -2.31(-5.35%) |
Jul 07, 2015 | 45.35 | 45.35 | 42.70 | 43.19 | 293,357 | -1.51(-3.38%) |
Jul 06, 2015 | 44.22 | 46.60 | 44.03 | 44.70 | 353,764 | -0.05(-0.11%) |
Jul 02, 2015 | 43.17 | 44.75 | 44.75 | 44.75 | 157,800 | +1.81(+4.22%) |
Jul 01, 2015 | 43.86 | 44.50 | 41.77 | 42.94 | 131,669 | -0.62(-1.42%) |
Jun 30, 2015 | 43.35 | 43.87 | 42.68 | 43.56 | 115,658 | +0.49(+1.14%) |
Jun 29, 2015 | 42.17 | 43.90 | 41.80 | 43.07 | 102,877 | -0.10(-0.23%) |
Jun 26, 2015 | 43.43 | 43.48 | 42.33 | 43.17 | 304,473 | -0.26(-0.60%) |
Jun 25, 2015 | 43.14 | 43.76 | 42.71 | 43.43 | 159,551 | +0.43(+1.00%) |
Jun 24, 2015 | 44.50 | 44.64 | 42.94 | 43.00 | 257,737 | -1.16(-2.63%) |
Jun 23, 2015 | 44.17 | 45.24 | 43.88 | 44.16 | 235,213 | -0.06(-0.14%) |
Jun 22, 2015 | 44.39 | 44.89 | 43.87 | 44.22 | 134,174 | -0.06(-0.14%) |
Jun 19, 2015 | 43.58 | 44.40 | 43.27 | 44.28 | 165,377 | +0.67(+1.54%) |
Jun 18, 2015 | 43.42 | 43.85 | 43.25 | 43.61 | 155,679 | +0.29(+0.67%) |
Jun 17, 2015 | 43.65 | 44.00 | 42.46 | 43.32 | 209,708 | -0.11(-0.25%) |
Jun 16, 2015 | 42.53 | 43.50 | 41.98 | 43.43 | 139,486 | +0.82(+1.92%) |
Jun 15, 2015 | 42.88 | 43.00 | 41.77 | 42.61 | 319,096 | -0.56(-1.30%) |
Jun 12, 2015 | 43.32 | 43.62 | 41.88 | 43.17 | 82,673 | -0.35(-0.80%) |
Jun 11, 2015 | 43.58 | 45.48 | 42.88 | 43.52 | 269,383 | +0.13(+0.30%) |
Jun 10, 2015 | 39.45 | 43.74 | 39.33 | 43.39 | 343,394 | +4.23(+10.80%) |
Jun 09, 2015 | 42.24 | 42.24 | 37.54 | 39.16 | 258,225 | -2.59(-6.20%) |
Jun 08, 2015 | 41.90 | 43.25 | 41.35 | 41.75 | 224,724 | -0.12(-0.29%) |
Jun 05, 2015 | 41.35 | 42.21 | 41.26 | 41.87 | 189,530 | +0.20(+0.48%) |
Jun 04, 2015 | 41.34 | 42.08 | 40.98 | 41.67 | 256,370 | +0.19(+0.46%) |
Jun 03, 2015 | 39.17 | 42.12 | 39.17 | 41.48 | 543,989 | +2.57(+6.60%) |
Jun 02, 2015 | 38.90 | 39.62 | 38.43 | 38.91 | 82,981 | -0.13(-0.33%) |
Jun 01, 2015 | 38.86 | 39.59 | 38.73 | 39.04 | 128,711 | +0.18(+0.46%) |
May 29, 2015 | 38.53 | 38.88 | 37.82 | 38.86 | 185,046 | +0.31(+0.80%) |
May 28, 2015 | 38.56 | 39.00 | 38.31 | 38.55 | 70,207 | -0.18(-0.46%) |
May 27, 2015 | 38.60 | 39.18 | 38.33 | 38.73 | 110,503 | +0.42(+1.10%) |
May 26, 2015 | 39.40 | 39.75 | 37.74 | 38.31 | 102,443 | -1.04(-2.64%) |
May 22, 2015 | 38.18 | 39.35 | 39.35 | 39.35 | 275,200 | +1.40(+3.69%) |
May 21, 2015 | 35.85 | 38.15 | 35.60 | 37.95 | 559,037 | +2.26(+6.33%) |
May 20, 2015 | 36.00 | 36.43 | 35.62 | 35.69 | 233,457 | -0.29(-0.81%) |
May 19, 2015 | 37.79 | 37.86 | 35.85 | 35.98 | 213,771 | -1.67(-4.44%) |
May 18, 2015 | 37.12 | 39.05 | 36.71 | 37.65 | 783,775 | +0.64(+1.73%) |
May 15, 2015 | 36.46 | 37.46 | 36.12 | 37.01 | 250,912 | +0.63(+1.73%) |
May 14, 2015 | 34.61 | 36.83 | 34.25 | 36.38 | 291,750 | +2.19(+6.41%) |
May 13, 2015 | 34.09 | 35.00 | 33.80 | 34.19 | 210,198 | +0.59(+1.76%) |
May 12, 2015 | 32.56 | 33.89 | 32.40 | 33.60 | 190,637 | +0.81(+2.47%) |
May 11, 2015 | 31.81 | 33.46 | 31.73 | 32.79 | 128,841 | +1.11(+3.50%) |
May 08, 2015 | 31.39 | 31.72 | 30.88 | 31.68 | 86,159 | +0.70(+2.26%) |
May 07, 2015 | 30.69 | 31.56 | 30.00 | 30.98 | 115,302 | -0.04(-0.13%) |
May 06, 2015 | 32.15 | 32.15 | 30.61 | 31.02 | 137,923 | -0.98(-3.06%) |
May 05, 2015 | 34.10 | 34.20 | 31.91 | 32.00 | 130,787 | -2.21(-6.46%) |
May 04, 2015 | 34.73 | 34.84 | 32.98 | 34.21 | 161,861 | -0.22(-0.64%) |