Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 25.39 | 25.45 | 24.93 | 25.18 | 354,876 | -0.38(-1.49%) |
Apr 28, 2016 | 25.23 | 26.30 | 25.02 | 25.56 | 371,889 | +0.19(+0.75%) |
Apr 27, 2016 | 25.24 | 25.47 | 24.95 | 25.37 | 174,967 | +0.16(+0.63%) |
Apr 26, 2016 | 25.16 | 25.53 | 24.79 | 25.21 | 215,095 | +0.11(+0.44%) |
Apr 25, 2016 | 24.77 | 25.35 | 24.77 | 25.10 | 197,281 | +0.26(+1.05%) |
Apr 22, 2016 | 24.89 | 25.15 | 24.14 | 24.84 | 341,340 | -0.10(-0.40%) |
Apr 21, 2016 | 24.66 | 25.40 | 24.65 | 24.94 | 175,608 | +0.20(+0.81%) |
Apr 20, 2016 | 24.24 | 25.08 | 24.14 | 24.74 | 203,960 | +0.35(+1.44%) |
Apr 19, 2016 | 25.44 | 25.46 | 24.22 | 24.39 | 309,996 | -1.04(-4.09%) |
Apr 18, 2016 | 24.65 | 25.54 | 24.25 | 25.43 | 244,659 | +0.65(+2.62%) |
Apr 15, 2016 | 24.76 | 24.85 | 24.45 | 24.78 | 205,931 | +0.07(+0.28%) |
Apr 14, 2016 | 25.01 | 25.01 | 24.42 | 24.71 | 270,850 | -0.29(-1.16%) |
Apr 13, 2016 | 24.31 | 25.11 | 24.25 | 25.00 | 391,802 | +0.85(+3.52%) |
Apr 12, 2016 | 24.52 | 24.59 | 23.78 | 24.15 | 310,713 | -0.38(-1.55%) |
Apr 11, 2016 | 25.13 | 25.64 | 24.43 | 24.53 | 175,825 | -0.45(-1.80%) |
Apr 08, 2016 | 25.43 | 25.71 | 24.50 | 24.98 | 282,425 | -0.23(-0.91%) |
Apr 07, 2016 | 25.82 | 25.94 | 24.89 | 25.21 | 354,820 | -0.89(-3.41%) |
Apr 06, 2016 | 25.57 | 26.15 | 25.43 | 26.10 | 310,734 | +0.64(+2.51%) |
Apr 05, 2016 | 25.79 | 26.12 | 25.44 | 25.46 | 171,717 | -0.55(-2.11%) |
Apr 04, 2016 | 25.88 | 26.44 | 25.60 | 26.01 | 216,995 | +0.25(+0.97%) |
Apr 01, 2016 | 25.16 | 26.12 | 25.03 | 25.76 | 219,540 | +0.45(+1.78%) |
Mar 31, 2016 | 25.13 | 25.58 | 24.90 | 25.31 | 345,414 | +0.22(+0.88%) |
Mar 30, 2016 | 25.17 | 25.54 | 24.80 | 25.09 | 252,105 | -0.08(-0.32%) |
Mar 29, 2016 | 24.65 | 25.30 | 24.53 | 25.17 | 425,828 | +0.50(+2.03%) |
Mar 28, 2016 | 25.15 | 25.16 | 24.50 | 24.67 | 279,571 | -0.44(-1.75%) |
Mar 24, 2016 | 24.73 | 25.11 | 25.11 | 25.11 | 274,300 | +0.28(+1.13%) |
Mar 23, 2016 | 25.88 | 26.07 | 24.52 | 24.83 | 383,380 | -1.05(-4.06%) |
Mar 22, 2016 | 25.57 | 25.95 | 25.30 | 25.88 | 333,372 | +0.03(+0.12%) |
Mar 21, 2016 | 26.65 | 26.94 | 25.73 | 25.85 | 302,441 | -0.83(-3.11%) |
Mar 18, 2016 | 26.33 | 27.10 | 26.25 | 26.68 | 653,920 | +0.49(+1.87%) |
Mar 17, 2016 | 25.66 | 26.50 | 25.35 | 26.19 | 271,676 | +0.45(+1.75%) |
Mar 16, 2016 | 24.77 | 25.89 | 24.77 | 25.74 | 320,305 | +0.74(+2.96%) |
Mar 15, 2016 | 25.41 | 25.89 | 24.79 | 25.00 | 237,785 | -0.59(-2.31%) |
Mar 14, 2016 | 25.23 | 25.81 | 25.10 | 25.59 | 270,802 | +0.20(+0.79%) |
Mar 11, 2016 | 24.57 | 25.67 | 24.30 | 25.39 | 465,222 | +1.13(+4.66%) |
Mar 10, 2016 | 25.62 | 25.78 | 23.97 | 24.26 | 659,212 | -1.28(-5.01%) |
Mar 09, 2016 | 25.63 | 25.98 | 25.02 | 25.54 | 755,992 | +0.10(+0.39%) |
Mar 08, 2016 | 25.62 | 26.34 | 25.39 | 25.44 | 377,710 | -0.57(-2.19%) |
Mar 07, 2016 | 25.39 | 26.34 | 25.10 | 26.01 | 701,414 | -0.34(-1.29%) |
Mar 04, 2016 | 26.70 | 26.81 | 25.97 | 26.35 | 1,026,880 | -0.25(-0.94%) |
Mar 03, 2016 | 26.63 | 26.64 | 26.03 | 26.60 | 778,421 | -0.12(-0.45%) |
Mar 02, 2016 | 26.34 | 26.83 | 26.17 | 26.72 | 3,445,958 | +0.15(+0.56%) |
Mar 01, 2016 | 26.60 | 26.72 | 25.87 | 26.57 | 1,632,351 | +1.60(+6.41%) |
Feb 29, 2016 | 25.26 | 25.73 | 24.85 | 24.97 | 382,518 | -0.14(-0.56%) |
Feb 26, 2016 | 24.75 | 25.20 | 24.03 | 25.11 | 396,351 | +0.88(+3.63%) |
Feb 25, 2016 | 23.95 | 24.34 | 22.92 | 24.23 | 417,180 | +0.29(+1.21%) |
Feb 24, 2016 | 22.96 | 24.12 | 22.77 | 23.94 | 271,969 | +0.74(+3.19%) |
Feb 23, 2016 | 23.18 | 23.55 | 22.88 | 23.20 | 177,298 | -0.14(-0.60%) |
Feb 22, 2016 | 23.15 | 23.63 | 22.97 | 23.34 | 312,138 | +0.30(+1.30%) |
Feb 19, 2016 | 22.49 | 23.09 | 22.43 | 23.04 | 225,277 | +0.37(+1.63%) |
Feb 18, 2016 | 22.93 | 23.08 | 22.23 | 22.67 | 300,444 | -0.27(-1.18%) |
Feb 17, 2016 | 22.04 | 22.98 | 22.00 | 22.94 | 328,424 | +0.94(+4.27%) |
Feb 16, 2016 | 21.10 | 22.45 | 20.83 | 22.00 | 470,608 | +1.26(+6.08%) |
Feb 12, 2016 | 21.26 | 20.74 | 20.74 | 20.74 | 474,900 | -0.09(-0.43%) |
Feb 11, 2016 | 19.39 | 21.29 | 19.29 | 20.83 | 823,095 | +0.84(+4.20%) |
Feb 10, 2016 | 17.88 | 20.06 | 17.45 | 19.99 | 1,021,065 | +2.63(+15.15%) |
Feb 09, 2016 | 18.89 | 19.44 | 16.96 | 17.36 | 4,218,870 | -5.15(-22.88%) |
Feb 08, 2016 | 23.25 | 23.52 | 21.71 | 22.51 | 849,671 | -1.46(-6.09%) |
Feb 05, 2016 | 25.20 | 25.20 | 23.62 | 23.97 | 658,904 | -1.20(-4.77%) |
Feb 04, 2016 | 25.10 | 25.74 | 25.04 | 25.17 | 465,296 | -0.27(-1.06%) |
Feb 03, 2016 | 26.50 | 26.80 | 25.38 | 25.44 | 510,729 | -0.95(-3.60%) |
Feb 02, 2016 | 26.55 | 27.42 | 25.56 | 26.39 | 480,864 | -0.46(-1.71%) |
Feb 01, 2016 | 25.66 | 26.88 | 25.59 | 26.85 | 379,686 | +0.86(+3.31%) |
Jan 29, 2016 | 26.48 | 26.84 | 25.26 | 25.99 | 548,293 | +0.09(+0.35%) |
Jan 28, 2016 | 27.88 | 28.25 | 23.70 | 25.90 | 1,343,474 | -2.02(-7.23%) |
Jan 27, 2016 | 28.99 | 29.11 | 27.69 | 27.92 | 236,824 | -1.37(-4.68%) |
Jan 26, 2016 | 29.45 | 29.75 | 28.81 | 29.29 | 170,646 | -0.11(-0.37%) |
Jan 25, 2016 | 29.49 | 29.63 | 28.95 | 29.40 | 295,426 | -0.26(-0.88%) |
Jan 22, 2016 | 28.85 | 29.78 | 28.85 | 29.66 | 243,391 | +1.27(+4.47%) |
Jan 21, 2016 | 28.63 | 28.95 | 27.70 | 28.39 | 475,914 | +0.02(+0.07%) |
Jan 20, 2016 | 27.30 | 28.55 | 25.84 | 28.37 | 727,356 | +0.37(+1.32%) |
Jan 19, 2016 | 29.73 | 29.75 | 27.63 | 28.00 | 340,234 | -1.37(-4.66%) |
Jan 15, 2016 | 28.99 | 29.37 | 29.37 | 29.37 | 354,100 | -0.68(-2.26%) |
Jan 14, 2016 | 28.82 | 30.84 | 28.82 | 30.05 | 451,812 | +1.24(+4.30%) |
Jan 13, 2016 | 30.74 | 30.74 | 28.61 | 28.81 | 345,345 | -1.30(-4.32%) |
Jan 12, 2016 | 29.71 | 30.17 | 29.38 | 30.11 | 380,935 | +0.81(+2.76%) |
Jan 11, 2016 | 28.79 | 29.52 | 28.14 | 29.30 | 345,544 | +0.64(+2.23%) |
Jan 08, 2016 | 29.31 | 29.75 | 27.79 | 28.66 | 449,984 | -0.51(-1.75%) |
Jan 07, 2016 | 30.23 | 30.76 | 29.07 | 29.17 | 504,829 | -1.77(-5.72%) |
Jan 06, 2016 | 31.19 | 31.64 | 30.52 | 30.94 | 310,045 | -0.88(-2.77%) |
Jan 05, 2016 | 32.02 | 32.15 | 31.47 | 31.82 | 233,036 | -0.17(-0.53%) |
Jan 04, 2016 | 32.43 | 32.48 | 31.44 | 31.99 | 467,872 | -1.10(-3.32%) |
Dec 31, 2015 | 33.62 | 33.09 | 33.09 | 33.09 | 275,800 | -0.62(-1.84%) |
Dec 30, 2015 | 34.41 | 34.79 | 33.68 | 33.71 | 231,832 | -0.76(-2.20%) |
Dec 29, 2015 | 33.65 | 34.84 | 33.65 | 34.47 | 266,822 | +0.91(+2.71%) |
Dec 28, 2015 | 33.44 | 33.93 | 33.19 | 33.56 | 167,230 | +0.15(+0.45%) |
Dec 24, 2015 | 32.82 | 33.41 | 33.41 | 33.41 | 119,100 | +0.46(+1.40%) |
Dec 23, 2015 | 33.04 | 33.33 | 32.42 | 32.95 | 201,675 | +0.06(+0.18%) |
Dec 22, 2015 | 32.98 | 33.12 | 32.13 | 32.89 | 290,238 | +0.08(+0.24%) |
Dec 21, 2015 | 32.77 | 32.95 | 32.32 | 32.81 | 346,023 | +0.50(+1.55%) |
Dec 18, 2015 | 34.02 | 34.66 | 32.28 | 32.31 | 950,036 | -1.81(-5.30%) |
Dec 17, 2015 | 35.29 | 35.50 | 34.03 | 34.12 | 779,973 | -0.95(-2.71%) |
Dec 16, 2015 | 35.68 | 36.13 | 34.67 | 35.07 | 412,959 | -0.43(-1.21%) |
Dec 15, 2015 | 35.80 | 36.43 | 35.44 | 35.50 | 318,225 | +0.09(+0.25%) |
Dec 14, 2015 | 35.14 | 35.57 | 34.13 | 35.41 | 277,816 | +0.13(+0.37%) |
Dec 11, 2015 | 35.53 | 36.06 | 34.76 | 35.28 | 277,572 | -0.84(-2.33%) |
Dec 10, 2015 | 36.53 | 37.09 | 35.71 | 36.12 | 704,040 | -1.64(-4.34%) |
Dec 09, 2015 | 38.33 | 38.65 | 37.54 | 37.76 | 214,470 | -0.70(-1.82%) |
Dec 08, 2015 | 37.51 | 38.82 | 36.82 | 38.46 | 271,275 | +0.58(+1.53%) |
Dec 07, 2015 | 39.02 | 39.18 | 37.53 | 37.88 | 327,283 | -1.39(-3.54%) |
Dec 04, 2015 | 37.96 | 39.30 | 37.73 | 39.27 | 184,270 | +1.39(+3.67%) |
Dec 03, 2015 | 39.19 | 39.55 | 37.63 | 37.88 | 358,686 | -1.12(-2.87%) |
Dec 02, 2015 | 38.60 | 39.70 | 38.49 | 39.00 | 268,028 | +0.42(+1.09%) |
Dec 01, 2015 | 38.66 | 38.83 | 37.56 | 38.58 | 320,694 | +0.12(+0.31%) |
Nov 30, 2015 | 38.43 | 38.98 | 37.90 | 38.46 | 253,554 | -0.05(-0.13%) |
Nov 27, 2015 | 38.80 | 38.88 | 38.22 | 38.51 | 77,584 | -0.19(-0.49%) |
Nov 25, 2015 | 38.93 | 38.70 | 38.70 | 38.70 | 146,800 | -0.17(-0.44%) |
Nov 24, 2015 | 37.49 | 38.98 | 37.10 | 38.87 | 216,789 | +1.26(+3.35%) |
Nov 23, 2015 | 38.96 | 39.38 | 37.57 | 37.61 | 265,353 | -1.35(-3.47%) |
Nov 20, 2015 | 38.08 | 39.45 | 37.74 | 38.96 | 312,057 | +1.03(+2.72%) |
Nov 19, 2015 | 36.74 | 38.02 | 36.26 | 37.93 | 334,843 | +1.20(+3.27%) |
Nov 18, 2015 | 36.11 | 37.19 | 35.62 | 36.73 | 191,296 | +0.73(+2.03%) |
Nov 17, 2015 | 36.19 | 36.70 | 35.45 | 36.00 | 204,836 | -0.11(-0.30%) |
Nov 16, 2015 | 35.77 | 36.27 | 35.48 | 36.11 | 215,830 | +0.16(+0.45%) |
Nov 13, 2015 | 37.49 | 37.55 | 35.80 | 35.95 | 245,901 | -1.62(-4.31%) |
Nov 12, 2015 | 36.34 | 37.83 | 36.30 | 37.57 | 291,486 | +0.92(+2.51%) |
Nov 11, 2015 | 36.60 | 36.88 | 35.74 | 36.65 | 186,167 | +0.27(+0.74%) |
Nov 10, 2015 | 37.00 | 37.48 | 36.25 | 36.38 | 229,823 | -0.89(-2.39%) |
Nov 09, 2015 | 37.47 | 37.64 | 36.90 | 37.27 | 370,204 | -0.20(-0.53%) |
Nov 06, 2015 | 36.30 | 37.73 | 36.17 | 37.47 | 207,554 | +1.10(+3.02%) |
Nov 05, 2015 | 36.07 | 37.16 | 35.50 | 36.37 | 455,541 | -0.17(-0.47%) |
Nov 04, 2015 | 35.54 | 36.62 | 35.12 | 36.54 | 510,742 | +0.98(+2.76%) |
Nov 03, 2015 | 31.49 | 36.96 | 31.10 | 35.56 | 1,268,488 | -0.33(-0.92%) |
Nov 02, 2015 | 35.54 | 36.18 | 35.28 | 35.89 | 589,487 | +0.57(+1.61%) |
Oct 30, 2015 | 35.45 | 36.04 | 35.11 | 35.32 | 319,021 | +0.35(+1.00%) |
Oct 29, 2015 | 35.82 | 35.87 | 34.88 | 34.97 | 188,783 | -1.14(-3.16%) |
Oct 28, 2015 | 35.00 | 36.25 | 34.80 | 36.11 | 389,518 | +1.31(+3.76%) |
Oct 27, 2015 | 34.68 | 35.16 | 34.09 | 34.80 | 173,163 | -0.06(-0.17%) |
Oct 26, 2015 | 35.00 | 35.44 | 34.49 | 34.86 | 186,012 | -0.12(-0.34%) |
Oct 23, 2015 | 35.10 | 35.39 | 33.87 | 34.98 | 311,597 | -0.23(-0.65%) |
Oct 22, 2015 | 34.02 | 35.41 | 33.33 | 35.21 | 349,618 | +1.68(+5.01%) |
Oct 21, 2015 | 34.91 | 34.93 | 33.07 | 33.53 | 255,043 | -1.12(-3.23%) |
Oct 20, 2015 | 34.97 | 35.24 | 33.63 | 34.65 | 439,032 | -0.30(-0.86%) |
Oct 19, 2015 | 34.36 | 34.98 | 33.70 | 34.95 | 291,391 | +0.54(+1.57%) |
Oct 16, 2015 | 34.05 | 34.46 | 33.56 | 34.41 | 295,392 | +0.71(+2.11%) |
Oct 15, 2015 | 32.44 | 33.75 | 32.39 | 33.70 | 191,764 | +1.28(+3.95%) |
Oct 14, 2015 | 33.29 | 33.38 | 32.07 | 32.42 | 232,251 | -0.77(-2.32%) |
Oct 13, 2015 | 32.80 | 33.99 | 32.68 | 33.19 | 372,584 | +0.22(+0.67%) |
Oct 12, 2015 | 32.99 | 33.12 | 32.25 | 32.97 | 183,114 | +0.05(+0.15%) |
Oct 09, 2015 | 32.97 | 33.15 | 32.43 | 32.92 | 256,934 | -0.18(-0.54%) |
Oct 08, 2015 | 33.50 | 34.45 | 31.85 | 33.10 | 866,493 | +2.04(+6.57%) |
Oct 07, 2015 | 30.88 | 31.39 | 30.41 | 31.06 | 402,064 | +0.48(+1.57%) |
Oct 06, 2015 | 30.37 | 31.29 | 30.16 | 30.58 | 247,272 | +0.13(+0.43%) |
Oct 05, 2015 | 30.51 | 31.01 | 29.82 | 30.45 | 273,665 | +0.22(+0.73%) |
Oct 02, 2015 | 29.26 | 30.27 | 28.36 | 30.23 | 232,341 | +0.63(+2.13%) |
Oct 01, 2015 | 28.46 | 29.92 | 28.05 | 29.60 | 368,779 | +1.14(+4.01%) |
Sep 30, 2015 | 28.93 | 29.24 | 27.63 | 28.46 | 391,160 | -0.10(-0.35%) |
Sep 29, 2015 | 28.19 | 29.29 | 28.07 | 28.56 | 263,328 | +0.08(+0.28%) |
Sep 28, 2015 | 29.49 | 29.49 | 28.16 | 28.48 | 432,717 | -1.28(-4.30%) |
Sep 25, 2015 | 31.35 | 31.57 | 29.54 | 29.76 | 368,995 | -1.30(-4.19%) |
Sep 24, 2015 | 31.97 | 32.28 | 30.07 | 31.06 | 473,979 | -0.55(-1.74%) |
Sep 23, 2015 | 31.77 | 32.19 | 31.40 | 31.61 | 214,134 | -0.10(-0.32%) |
Sep 22, 2015 | 31.91 | 32.10 | 31.08 | 31.71 | 346,680 | -0.68(-2.10%) |
Sep 21, 2015 | 33.23 | 33.48 | 32.13 | 32.39 | 310,904 | -0.51(-1.55%) |
Sep 18, 2015 | 32.45 | 32.93 | 31.67 | 32.90 | 475,095 | -0.24(-0.72%) |
Sep 17, 2015 | 32.76 | 33.64 | 32.28 | 33.14 | 377,890 | +0.23(+0.70%) |
Sep 16, 2015 | 31.81 | 32.94 | 31.69 | 32.91 | 336,037 | +1.00(+3.13%) |
Sep 15, 2015 | 31.55 | 32.11 | 31.20 | 31.91 | 214,743 | +0.40(+1.27%) |
Sep 14, 2015 | 31.23 | 31.85 | 31.12 | 31.51 | 328,101 | +0.26(+0.83%) |
Sep 11, 2015 | 30.80 | 31.32 | 30.11 | 31.25 | 305,424 | +0.22(+0.71%) |
Sep 10, 2015 | 30.44 | 31.19 | 29.88 | 31.03 | 287,497 | +0.53(+1.74%) |
Sep 09, 2015 | 30.85 | 31.29 | 30.33 | 30.50 | 594,862 | +0.05(+0.16%) |
Sep 08, 2015 | 30.10 | 30.60 | 29.25 | 30.45 | 535,985 | +0.86(+2.91%) |
Sep 04, 2015 | 28.37 | 29.59 | 29.59 | 29.59 | 481,800 | +0.78(+2.71%) |
Sep 03, 2015 | 29.05 | 29.07 | 28.54 | 28.81 | 413,969 | -0.01(-0.03%) |
Sep 02, 2015 | 28.48 | 28.82 | 27.83 | 28.82 | 248,109 | +0.94(+3.37%) |
Sep 01, 2015 | 28.46 | 28.85 | 27.73 | 27.88 | 357,368 | -1.18(-4.06%) |
Aug 31, 2015 | 29.72 | 30.22 | 29.01 | 29.06 | 352,819 | -0.94(-3.13%) |
Aug 28, 2015 | 29.49 | 30.00 | 28.77 | 30.00 | 339,990 | +0.59(+2.01%) |
Aug 27, 2015 | 29.63 | 29.90 | 28.84 | 29.41 | 360,387 | -0.01(-0.03%) |
Aug 26, 2015 | 29.10 | 29.75 | 27.96 | 29.42 | 567,590 | +1.10(+3.88%) |
Aug 25, 2015 | 29.78 | 29.78 | 28.17 | 28.32 | 462,277 | +0.13(+0.46%) |
Aug 24, 2015 | 27.39 | 29.85 | 25.94 | 28.19 | 644,731 | -1.43(-4.83%) |
Aug 21, 2015 | 30.77 | 31.55 | 28.85 | 29.62 | 1,239,235 | -1.94(-6.15%) |
Aug 20, 2015 | 32.46 | 32.69 | 30.30 | 31.56 | 1,148,202 | -1.23(-3.75%) |
Aug 19, 2015 | 32.74 | 33.12 | 32.14 | 32.79 | 409,365 | -0.23(-0.70%) |
Aug 18, 2015 | 33.17 | 33.30 | 32.51 | 33.02 | 553,763 | -0.15(-0.45%) |
Aug 17, 2015 | 31.85 | 33.35 | 31.28 | 33.17 | 580,508 | +1.30(+4.08%) |
Aug 14, 2015 | 32.34 | 32.66 | 31.12 | 31.87 | 549,690 | -0.66(-2.03%) |
Aug 13, 2015 | 32.32 | 32.96 | 32.09 | 32.53 | 496,253 | +0.38(+1.18%) |
Aug 12, 2015 | 32.79 | 33.37 | 31.07 | 32.15 | 839,809 | -0.97(-2.93%) |
Aug 11, 2015 | 33.37 | 33.77 | 32.53 | 33.12 | 520,709 | -0.77(-2.27%) |
Aug 10, 2015 | 33.76 | 34.72 | 33.71 | 33.89 | 505,609 | +0.40(+1.19%) |
Aug 07, 2015 | 33.45 | 34.33 | 32.60 | 33.49 | 570,731 | +0.24(+0.72%) |
Aug 06, 2015 | 38.05 | 38.15 | 33.00 | 33.25 | 1,519,201 | -5.34(-13.84%) |
Aug 05, 2015 | 38.84 | 40.11 | 38.08 | 38.59 | 734,024 | -0.20(-0.52%) |
Aug 04, 2015 | 36.81 | 42.97 | 36.81 | 38.79 | 2,918,300 | +2.42(+6.65%) |
Aug 03, 2015 | 36.81 | 37.22 | 35.93 | 36.37 | 714,245 | -0.59(-1.60%) |
Jul 31, 2015 | 37.29 | 37.84 | 36.87 | 36.96 | 364,454 | -0.32(-0.86%) |
Jul 30, 2015 | 37.46 | 37.53 | 36.46 | 37.28 | 351,526 | -0.25(-0.67%) |
Jul 29, 2015 | 37.20 | 37.64 | 36.25 | 37.53 | 540,633 | +0.40(+1.08%) |
Jul 28, 2015 | 37.48 | 37.48 | 36.50 | 37.13 | 382,172 | +0.00(+0.00%) |
Jul 27, 2015 | 38.59 | 38.59 | 36.82 | 37.13 | 475,042 | -1.83(-4.70%) |
Jul 24, 2015 | 39.28 | 39.74 | 38.28 | 38.96 | 623,924 | -0.07(-0.18%) |
Jul 23, 2015 | 37.20 | 39.68 | 36.91 | 39.03 | 927,136 | +2.14(+5.80%) |
Jul 22, 2015 | 37.55 | 37.73 | 36.41 | 36.89 | 482,538 | -0.71(-1.89%) |
Jul 21, 2015 | 36.92 | 37.68 | 36.25 | 37.60 | 446,952 | +0.87(+2.37%) |
Jul 20, 2015 | 36.93 | 37.65 | 36.65 | 36.73 | 472,721 | -0.28(-0.76%) |
Jul 17, 2015 | 37.34 | 37.45 | 36.20 | 37.01 | 365,813 | -0.16(-0.43%) |
Jul 16, 2015 | 37.32 | 37.85 | 36.75 | 37.17 | 284,441 | +0.44(+1.20%) |
Jul 15, 2015 | 37.79 | 37.98 | 36.65 | 36.73 | 293,858 | -0.88(-2.34%) |
Jul 14, 2015 | 36.14 | 38.26 | 36.14 | 37.61 | 664,254 | +1.53(+4.24%) |
Jul 13, 2015 | 37.33 | 37.66 | 35.80 | 36.08 | 730,727 | -1.14(-3.06%) |
Jul 10, 2015 | 38.00 | 38.74 | 37.02 | 37.22 | 517,592 | -0.33(-0.88%) |
Jul 09, 2015 | 36.90 | 37.94 | 36.29 | 37.55 | 799,106 | +1.05(+2.88%) |
Jul 08, 2015 | 37.00 | 37.33 | 35.81 | 36.50 | 795,018 | -0.98(-2.61%) |
Jul 07, 2015 | 38.25 | 38.54 | 37.04 | 37.48 | 590,349 | -0.83(-2.17%) |
Jul 06, 2015 | 37.43 | 38.92 | 37.32 | 38.31 | 525,011 | -0.26(-0.67%) |
Jul 02, 2015 | 40.01 | 38.57 | 38.57 | 38.57 | 989,100 | -1.47(-3.67%) |
Jul 01, 2015 | 40.77 | 42.09 | 39.88 | 40.04 | 611,495 | -0.31(-0.77%) |
Jun 30, 2015 | 40.02 | 40.79 | 39.66 | 40.35 | 531,203 | +0.73(+1.84%) |
Jun 29, 2015 | 40.00 | 41.50 | 39.37 | 39.62 | 825,466 | -1.97(-4.74%) |
Jun 26, 2015 | 43.91 | 43.91 | 41.16 | 41.59 | 1,288,599 | -2.41(-5.48%) |
Jun 25, 2015 | 42.72 | 44.97 | 42.72 | 44.00 | 727,534 | +1.03(+2.40%) |
Jun 24, 2015 | 46.77 | 46.92 | 42.52 | 42.97 | 2,035,133 | -3.93(-8.38%) |
Jun 23, 2015 | 46.40 | 47.21 | 45.84 | 46.90 | 444,133 | +0.40(+0.86%) |
Jun 22, 2015 | 48.12 | 48.15 | 45.66 | 46.50 | 671,866 | -1.14(-2.39%) |
Jun 19, 2015 | 47.61 | 48.11 | 46.85 | 47.64 | 779,743 | +0.29(+0.61%) |
Jun 18, 2015 | 45.62 | 48.00 | 45.09 | 47.35 | 1,053,812 | +1.96(+4.32%) |
Jun 17, 2015 | 44.81 | 46.15 | 44.54 | 45.39 | 724,534 | +0.60(+1.34%) |
Jun 16, 2015 | 43.81 | 45.33 | 43.70 | 44.79 | 760,982 | +1.00(+2.28%) |
Jun 15, 2015 | 41.54 | 44.10 | 41.03 | 43.79 | 593,036 | +1.98(+4.74%) |
Jun 12, 2015 | 41.95 | 42.48 | 41.59 | 41.81 | 535,583 | -0.15(-0.36%) |
Jun 11, 2015 | 42.60 | 43.00 | 41.72 | 41.96 | 433,562 | -0.68(-1.59%) |
Jun 10, 2015 | 42.44 | 43.24 | 41.75 | 42.64 | 452,209 | +0.44(+1.04%) |
Jun 09, 2015 | 41.93 | 42.29 | 40.77 | 42.20 | 375,011 | +0.76(+1.83%) |
Jun 08, 2015 | 42.59 | 42.87 | 41.11 | 41.44 | 587,352 | -0.95(-2.24%) |
Jun 05, 2015 | 40.71 | 42.47 | 40.15 | 42.39 | 518,359 | +1.71(+4.20%) |
Jun 04, 2015 | 41.20 | 42.36 | 40.46 | 40.68 | 632,467 | -0.65(-1.57%) |
Jun 03, 2015 | 40.19 | 41.70 | 39.80 | 41.33 | 649,448 | +1.52(+3.82%) |
Jun 02, 2015 | 40.14 | 40.70 | 39.75 | 39.81 | 556,267 | -0.60(-1.48%) |
Jun 01, 2015 | 40.91 | 40.96 | 39.54 | 40.41 | 669,657 | -0.31(-0.76%) |
May 29, 2015 | 39.87 | 40.90 | 39.87 | 40.72 | 529,338 | +0.58(+1.44%) |
May 28, 2015 | 39.44 | 40.24 | 39.04 | 40.14 | 457,349 | +0.28(+0.70%) |
May 27, 2015 | 39.58 | 39.97 | 38.57 | 39.86 | 802,929 | +0.11(+0.28%) |
May 26, 2015 | 39.79 | 40.32 | 39.27 | 39.75 | 455,383 | +0.39(+0.99%) |
May 22, 2015 | 40.12 | 39.36 | 39.36 | 39.36 | 488,000 | -0.73(-1.82%) |
May 21, 2015 | 40.25 | 40.51 | 39.61 | 40.09 | 492,282 | -0.08(-0.20%) |
May 20, 2015 | 40.33 | 40.67 | 40.00 | 40.17 | 457,463 | +0.21(+0.53%) |
May 19, 2015 | 40.08 | 40.48 | 39.52 | 39.96 | 752,808 | -0.12(-0.30%) |
May 18, 2015 | 38.61 | 40.40 | 38.00 | 40.08 | 839,737 | +1.47(+3.81%) |
May 15, 2015 | 38.33 | 38.76 | 38.10 | 38.61 | 610,385 | +0.08(+0.21%) |
May 14, 2015 | 37.91 | 38.93 | 37.48 | 38.53 | 740,150 | +0.90(+2.39%) |
May 13, 2015 | 38.00 | 38.22 | 37.11 | 37.63 | 698,178 | -0.28(-0.74%) |
May 12, 2015 | 37.38 | 38.36 | 36.21 | 37.91 | 1,106,514 | +0.77(+2.07%) |
May 11, 2015 | 37.07 | 38.05 | 36.88 | 37.14 | 825,277 | +0.16(+0.43%) |
May 08, 2015 | 37.25 | 38.29 | 36.70 | 36.98 | 1,343,417 | -0.09(-0.24%) |
May 07, 2015 | 37.65 | 38.19 | 36.88 | 37.07 | 1,004,623 | -0.67(-1.78%) |
May 06, 2015 | 37.35 | 38.20 | 36.51 | 37.74 | 2,052,070 | +0.71(+1.92%) |
May 05, 2015 | 41.27 | 41.99 | 36.83 | 37.03 | 9,899,187 | -18.05(-32.77%) |
May 04, 2015 | 54.00 | 55.47 | 52.86 | 55.08 | 2,032,700 | +2.94(+5.64%) |