Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 20.99 | 21.16 | 20.07 | 20.72 | 96,887 | -0.32(-1.52%) |
Apr 28, 2016 | 21.25 | 21.50 | 20.63 | 21.04 | 114,707 | -0.31(-1.45%) |
Apr 27, 2016 | 21.46 | 21.75 | 20.97 | 21.35 | 111,486 | -0.19(-0.88%) |
Apr 26, 2016 | 21.98 | 23.15 | 21.25 | 21.54 | 193,811 | -0.40(-1.82%) |
Apr 25, 2016 | 22.34 | 22.34 | 21.59 | 21.94 | 222,698 | -0.41(-1.83%) |
Apr 22, 2016 | 22.34 | 22.77 | 21.97 | 22.35 | 127,452 | +0.01(+0.04%) |
Apr 21, 2016 | 22.02 | 22.98 | 21.69 | 22.34 | 144,203 | +0.32(+1.45%) |
Apr 20, 2016 | 22.60 | 22.76 | 21.51 | 22.02 | 146,477 | -0.49(-2.18%) |
Apr 19, 2016 | 23.47 | 23.50 | 22.05 | 22.51 | 111,671 | -0.88(-3.76%) |
Apr 18, 2016 | 22.94 | 23.65 | 22.16 | 23.39 | 101,777 | +0.34(+1.48%) |
Apr 15, 2016 | 23.09 | 23.58 | 22.54 | 23.05 | 85,429 | -0.05(-0.22%) |
Apr 14, 2016 | 22.94 | 23.55 | 22.71 | 23.10 | 104,374 | +0.16(+0.70%) |
Apr 13, 2016 | 22.79 | 23.41 | 21.72 | 22.94 | 80,485 | +0.34(+1.50%) |
Apr 12, 2016 | 22.00 | 22.69 | 21.67 | 22.60 | 100,538 | +0.62(+2.82%) |
Apr 11, 2016 | 22.20 | 22.86 | 21.68 | 21.98 | 113,002 | -0.12(-0.54%) |
Apr 08, 2016 | 23.63 | 23.63 | 21.59 | 22.10 | 162,328 | -1.08(-4.66%) |
Apr 07, 2016 | 23.74 | 24.39 | 22.67 | 23.18 | 149,898 | -0.81(-3.38%) |
Apr 06, 2016 | 22.71 | 24.43 | 22.59 | 23.99 | 190,733 | +1.44(+6.39%) |
Apr 05, 2016 | 22.94 | 23.47 | 22.50 | 22.55 | 149,092 | -0.65(-2.80%) |
Apr 04, 2016 | 22.40 | 24.13 | 22.32 | 23.20 | 238,859 | +0.84(+3.76%) |
Apr 01, 2016 | 21.27 | 22.97 | 21.06 | 22.36 | 133,765 | +0.96(+4.49%) |
Mar 31, 2016 | 20.89 | 22.46 | 20.56 | 21.40 | 176,336 | +0.61(+2.93%) |
Mar 30, 2016 | 20.99 | 21.67 | 20.36 | 20.79 | 168,863 | -0.02(-0.10%) |
Mar 29, 2016 | 19.63 | 20.87 | 18.85 | 20.81 | 239,087 | +1.34(+6.88%) |
Mar 28, 2016 | 20.12 | 20.12 | 19.43 | 19.47 | 133,532 | -0.52(-2.60%) |
Mar 24, 2016 | 19.99 | 19.99 | 19.99 | 19.99 | 252,300 | -0.14(-0.70%) |
Mar 23, 2016 | 21.24 | 22.14 | 20.11 | 20.13 | 146,041 | -1.20(-5.63%) |
Mar 22, 2016 | 20.38 | 21.37 | 20.15 | 21.33 | 223,294 | +0.93(+4.56%) |
Mar 21, 2016 | 19.63 | 20.80 | 18.97 | 20.40 | 152,548 | +0.69(+3.50%) |
Mar 18, 2016 | 19.59 | 20.85 | 19.02 | 19.71 | 296,237 | +0.28(+1.44%) |
Mar 17, 2016 | 18.92 | 19.76 | 18.12 | 19.43 | 198,537 | +0.39(+2.05%) |
Mar 16, 2016 | 18.92 | 19.40 | 18.55 | 19.04 | 153,755 | +0.14(+0.74%) |
Mar 15, 2016 | 20.97 | 20.97 | 18.63 | 18.90 | 196,082 | -2.38(-11.18%) |
Mar 14, 2016 | 20.44 | 21.46 | 19.81 | 21.28 | 159,925 | +0.70(+3.40%) |
Mar 11, 2016 | 21.52 | 21.52 | 19.66 | 20.58 | 249,909 | -0.66(-3.11%) |
Mar 10, 2016 | 21.01 | 22.19 | 20.48 | 21.24 | 166,201 | +0.01(+0.05%) |
Mar 09, 2016 | 21.70 | 21.77 | 20.57 | 21.23 | 122,948 | -0.47(-2.17%) |
Mar 08, 2016 | 23.71 | 23.82 | 21.41 | 21.70 | 141,798 | -2.11(-8.86%) |
Mar 07, 2016 | 22.41 | 24.18 | 22.20 | 23.81 | 137,317 | +1.35(+6.01%) |
Mar 04, 2016 | 23.15 | 23.31 | 22.17 | 22.46 | 116,866 | -0.70(-3.02%) |
Mar 03, 2016 | 23.74 | 23.78 | 22.40 | 23.16 | 130,469 | -0.65(-2.73%) |
Mar 02, 2016 | 22.93 | 24.86 | 22.50 | 23.81 | 293,763 | +1.36(+6.06%) |
Mar 01, 2016 | 21.25 | 22.50 | 21.10 | 22.45 | 149,824 | +1.36(+6.45%) |
Feb 29, 2016 | 22.06 | 22.20 | 20.73 | 21.09 | 153,916 | -1.01(-4.57%) |
Feb 26, 2016 | 22.19 | 22.35 | 21.39 | 22.10 | 102,819 | +0.04(+0.18%) |
Feb 25, 2016 | 21.82 | 22.15 | 21.24 | 22.06 | 117,734 | +0.46(+2.13%) |
Feb 24, 2016 | 20.80 | 21.87 | 19.01 | 21.60 | 204,357 | +0.45(+2.13%) |
Feb 23, 2016 | 23.61 | 23.74 | 21.05 | 21.15 | 203,919 | -2.75(-11.51%) |
Feb 22, 2016 | 22.51 | 24.64 | 22.50 | 23.90 | 205,380 | +1.40(+6.22%) |
Feb 19, 2016 | 22.09 | 22.84 | 21.65 | 22.50 | 133,702 | +0.33(+1.49%) |
Feb 18, 2016 | 22.53 | 23.50 | 22.09 | 22.17 | 229,203 | -0.36(-1.60%) |
Feb 17, 2016 | 21.01 | 22.85 | 21.00 | 22.53 | 372,359 | +1.52(+7.23%) |
Feb 16, 2016 | 20.35 | 21.11 | 20.04 | 21.01 | 103,398 | +0.90(+4.48%) |
Feb 12, 2016 | 19.81 | 20.11 | 20.11 | 20.11 | 127,500 | +0.72(+3.71%) |
Feb 11, 2016 | 19.00 | 19.79 | 18.22 | 19.39 | 160,834 | -0.15(-0.77%) |
Feb 10, 2016 | 19.06 | 20.53 | 18.69 | 19.54 | 145,819 | +0.70(+3.72%) |
Feb 09, 2016 | 18.26 | 19.54 | 17.94 | 18.84 | 193,801 | +0.12(+0.64%) |
Feb 08, 2016 | 19.91 | 20.24 | 18.34 | 18.72 | 208,260 | -1.54(-7.60%) |
Feb 05, 2016 | 21.21 | 23.28 | 19.75 | 20.26 | 162,056 | -1.10(-5.15%) |
Feb 04, 2016 | 20.16 | 22.04 | 20.01 | 21.36 | 97,104 | +1.06(+5.22%) |
Feb 03, 2016 | 21.02 | 21.02 | 19.69 | 20.30 | 164,016 | -0.63(-3.01%) |
Feb 02, 2016 | 21.53 | 21.70 | 20.74 | 20.93 | 143,161 | -0.89(-4.08%) |
Feb 01, 2016 | 21.25 | 22.25 | 20.99 | 21.82 | 156,182 | +0.29(+1.35%) |
Jan 29, 2016 | 20.80 | 21.95 | 20.56 | 21.53 | 165,176 | +0.73(+3.51%) |
Jan 28, 2016 | 21.68 | 22.30 | 20.35 | 20.80 | 146,279 | -0.47(-2.21%) |
Jan 27, 2016 | 24.28 | 24.58 | 21.22 | 21.27 | 192,589 | -2.97(-12.25%) |
Jan 26, 2016 | 25.19 | 25.19 | 23.29 | 24.24 | 74,708 | -0.74(-2.96%) |
Jan 25, 2016 | 24.61 | 26.20 | 24.48 | 24.98 | 150,417 | -0.01(-0.04%) |
Jan 22, 2016 | 24.24 | 25.12 | 23.70 | 24.99 | 100,315 | +1.31(+5.53%) |
Jan 21, 2016 | 24.52 | 25.55 | 23.66 | 23.68 | 124,996 | -0.88(-3.58%) |
Jan 20, 2016 | 22.55 | 24.98 | 21.49 | 24.56 | 155,263 | +1.35(+5.82%) |
Jan 19, 2016 | 26.11 | 26.31 | 23.12 | 23.21 | 270,231 | -2.34(-9.16%) |
Jan 15, 2016 | 25.86 | 25.55 | 25.55 | 25.55 | 250,000 | -1.28(-4.77%) |
Jan 14, 2016 | 24.42 | 27.36 | 23.14 | 26.83 | 321,025 | +2.22(+9.02%) |
Jan 13, 2016 | 29.81 | 29.81 | 24.33 | 24.61 | 261,973 | -1.83(-6.92%) |
Jan 12, 2016 | 26.18 | 27.44 | 24.95 | 26.44 | 180,958 | +0.67(+2.60%) |
Jan 11, 2016 | 27.31 | 27.31 | 24.75 | 25.77 | 165,270 | -1.27(-4.70%) |
Jan 08, 2016 | 27.54 | 28.77 | 26.93 | 27.04 | 142,906 | -0.31(-1.13%) |
Jan 07, 2016 | 27.83 | 28.63 | 27.21 | 27.35 | 204,681 | -1.28(-4.47%) |
Jan 06, 2016 | 28.56 | 29.22 | 28.03 | 28.63 | 115,128 | -0.44(-1.51%) |
Jan 05, 2016 | 29.34 | 29.50 | 28.47 | 29.07 | 103,351 | +0.00(+0.00%) |
Jan 04, 2016 | 30.83 | 30.83 | 28.93 | 29.07 | 135,441 | -2.53(-8.01%) |
Dec 31, 2015 | 30.51 | 31.60 | 31.60 | 31.60 | 168,500 | +1.06(+3.47%) |
Dec 30, 2015 | 30.53 | 31.34 | 30.19 | 30.54 | 136,324 | -0.16(-0.52%) |
Dec 29, 2015 | 31.14 | 31.15 | 30.02 | 30.70 | 150,922 | -0.17(-0.55%) |
Dec 28, 2015 | 31.99 | 32.38 | 30.00 | 30.87 | 229,414 | -1.19(-3.71%) |
Dec 24, 2015 | 33.40 | 32.06 | 32.06 | 32.06 | 112,800 | -1.46(-4.36%) |
Dec 23, 2015 | 33.98 | 34.23 | 32.98 | 33.52 | 89,731 | +0.02(+0.06%) |
Dec 22, 2015 | 32.72 | 34.15 | 32.25 | 33.50 | 89,950 | +0.71(+2.17%) |
Dec 21, 2015 | 32.32 | 33.65 | 31.15 | 32.79 | 244,845 | +0.90(+2.82%) |
Dec 18, 2015 | 32.33 | 32.72 | 31.64 | 31.89 | 816,761 | -0.62(-1.91%) |
Dec 17, 2015 | 32.80 | 33.86 | 32.09 | 32.51 | 96,714 | -0.29(-0.88%) |
Dec 16, 2015 | 32.65 | 33.06 | 31.93 | 32.80 | 172,457 | +0.37(+1.14%) |
Dec 15, 2015 | 32.00 | 33.39 | 31.95 | 32.43 | 182,278 | +0.49(+1.53%) |
Dec 14, 2015 | 32.92 | 33.38 | 30.90 | 31.94 | 180,816 | -1.01(-3.07%) |
Dec 11, 2015 | 32.60 | 33.60 | 32.34 | 32.95 | 151,190 | -0.31(-0.93%) |
Dec 10, 2015 | 36.36 | 36.36 | 32.86 | 33.26 | 157,506 | -2.98(-8.22%) |
Dec 09, 2015 | 36.77 | 37.83 | 36.00 | 36.24 | 180,583 | -0.65(-1.76%) |
Dec 08, 2015 | 35.92 | 37.58 | 35.66 | 36.89 | 144,508 | +0.62(+1.71%) |
Dec 07, 2015 | 36.39 | 36.74 | 34.69 | 36.27 | 120,894 | +0.03(+0.08%) |
Dec 04, 2015 | 35.86 | 37.03 | 34.24 | 36.24 | 190,096 | +0.62(+1.74%) |
Dec 03, 2015 | 38.21 | 38.35 | 35.44 | 35.62 | 121,109 | -2.11(-5.59%) |
Dec 02, 2015 | 36.39 | 38.07 | 36.37 | 37.73 | 146,616 | +1.25(+3.43%) |
Dec 01, 2015 | 38.36 | 38.36 | 35.73 | 36.48 | 91,769 | -1.55(-4.08%) |
Nov 30, 2015 | 38.47 | 38.98 | 36.99 | 38.03 | 140,796 | -0.42(-1.09%) |
Nov 27, 2015 | 38.16 | 39.16 | 38.16 | 38.45 | 96,705 | +0.45(+1.18%) |
Nov 25, 2015 | 37.81 | 38.00 | 38.00 | 38.00 | 281,800 | +0.44(+1.17%) |
Nov 24, 2015 | 38.36 | 38.64 | 36.95 | 37.56 | 135,181 | -1.18(-3.05%) |
Nov 23, 2015 | 36.80 | 38.90 | 36.80 | 38.74 | 99,920 | +1.29(+3.44%) |
Nov 20, 2015 | 38.75 | 38.83 | 37.06 | 37.45 | 124,386 | -1.05(-2.73%) |
Nov 19, 2015 | 39.50 | 39.50 | 37.90 | 38.50 | 150,142 | -0.87(-2.21%) |
Nov 18, 2015 | 39.67 | 39.67 | 37.36 | 39.37 | 127,075 | +0.02(+0.05%) |
Nov 17, 2015 | 39.92 | 40.33 | 38.65 | 39.35 | 149,898 | -0.34(-0.86%) |
Nov 16, 2015 | 41.09 | 41.19 | 37.10 | 39.69 | 263,202 | -1.41(-3.43%) |
Nov 13, 2015 | 40.67 | 42.70 | 40.59 | 41.10 | 163,619 | +0.19(+0.46%) |
Nov 12, 2015 | 41.48 | 43.20 | 40.72 | 40.91 | 255,486 | -0.95(-2.27%) |
Nov 11, 2015 | 42.63 | 42.84 | 41.32 | 41.86 | 143,680 | -0.52(-1.23%) |
Nov 10, 2015 | 39.60 | 42.46 | 39.13 | 42.38 | 182,275 | +2.68(+6.75%) |
Nov 09, 2015 | 38.54 | 40.20 | 38.32 | 39.70 | 269,118 | +1.28(+3.33%) |
Nov 06, 2015 | 35.89 | 38.48 | 34.52 | 38.42 | 161,991 | +1.93(+5.29%) |
Nov 05, 2015 | 39.43 | 39.43 | 36.27 | 36.49 | 282,423 | -2.62(-6.70%) |
Nov 04, 2015 | 38.46 | 39.70 | 38.17 | 39.11 | 138,176 | +0.71(+1.85%) |
Nov 03, 2015 | 38.25 | 39.46 | 36.98 | 38.40 | 201,761 | +0.19(+0.50%) |
Nov 02, 2015 | 35.58 | 39.99 | 35.58 | 38.21 | 231,311 | +2.83(+8.00%) |
Oct 30, 2015 | 35.00 | 36.10 | 34.73 | 35.38 | 191,518 | +0.44(+1.26%) |
Oct 29, 2015 | 34.73 | 35.52 | 34.49 | 34.94 | 180,090 | +0.20(+0.58%) |
Oct 28, 2015 | 34.20 | 35.05 | 33.43 | 34.74 | 145,882 | +0.71(+2.09%) |
Oct 27, 2015 | 33.82 | 34.26 | 33.02 | 34.03 | 161,511 | +0.11(+0.32%) |
Oct 26, 2015 | 34.08 | 35.33 | 33.35 | 33.92 | 198,414 | -0.35(-1.02%) |
Oct 23, 2015 | 34.76 | 35.28 | 33.79 | 34.27 | 117,801 | +0.17(+0.50%) |
Oct 22, 2015 | 33.78 | 35.63 | 32.17 | 34.10 | 407,769 | +0.57(+1.70%) |
Oct 21, 2015 | 34.29 | 34.45 | 32.61 | 33.53 | 172,475 | -0.51(-1.50%) |
Oct 20, 2015 | 36.71 | 36.81 | 33.14 | 34.04 | 346,382 | -2.92(-7.90%) |
Oct 19, 2015 | 35.64 | 38.56 | 34.46 | 36.96 | 417,277 | +2.08(+5.96%) |
Oct 16, 2015 | 34.31 | 35.20 | 33.74 | 34.88 | 176,525 | +0.64(+1.87%) |
Oct 15, 2015 | 32.34 | 34.41 | 32.34 | 34.24 | 99,242 | +1.68(+5.16%) |
Oct 14, 2015 | 31.52 | 34.14 | 31.26 | 32.56 | 183,487 | +1.20(+3.83%) |
Oct 13, 2015 | 31.94 | 32.86 | 30.96 | 31.36 | 174,614 | -0.72(-2.24%) |
Oct 12, 2015 | 32.19 | 32.86 | 31.34 | 32.08 | 174,075 | -0.07(-0.22%) |
Oct 09, 2015 | 31.89 | 32.97 | 30.72 | 32.15 | 185,370 | +0.04(+0.12%) |
Oct 08, 2015 | 33.28 | 33.50 | 31.55 | 32.11 | 175,661 | -1.54(-4.58%) |
Oct 07, 2015 | 32.12 | 34.31 | 30.91 | 33.65 | 151,887 | +1.55(+4.83%) |
Oct 06, 2015 | 32.50 | 33.30 | 29.14 | 32.10 | 177,029 | -0.62(-1.89%) |
Oct 05, 2015 | 33.51 | 33.73 | 31.42 | 32.72 | 201,914 | -0.24(-0.73%) |
Oct 02, 2015 | 32.00 | 33.82 | 32.00 | 32.96 | 189,538 | -0.26(-0.78%) |
Oct 01, 2015 | 33.93 | 34.22 | 31.21 | 33.22 | 709,858 | -1.20(-3.49%) |
Sep 30, 2015 | 31.90 | 34.46 | 31.00 | 34.42 | 729,498 | +3.18(+10.18%) |
Sep 29, 2015 | 29.82 | 33.24 | 28.89 | 31.24 | 580,682 | +1.42(+4.76%) |
Sep 28, 2015 | 31.69 | 32.93 | 29.12 | 29.82 | 510,596 | -2.24(-6.99%) |
Sep 25, 2015 | 35.20 | 36.20 | 31.75 | 32.06 | 403,059 | -3.09(-8.79%) |
Sep 24, 2015 | 34.50 | 35.25 | 33.24 | 35.15 | 238,271 | +0.54(+1.56%) |
Sep 23, 2015 | 35.23 | 35.80 | 33.99 | 34.61 | 398,453 | -0.41(-1.17%) |
Sep 22, 2015 | 40.12 | 40.64 | 34.90 | 35.02 | 924,669 | -5.92(-14.46%) |
Sep 21, 2015 | 44.03 | 44.87 | 40.56 | 40.94 | 696,981 | -2.63(-6.04%) |
Sep 18, 2015 | 42.53 | 43.98 | 41.46 | 43.57 | 962,413 | +1.00(+2.35%) |
Sep 17, 2015 | 42.93 | 44.22 | 41.28 | 42.57 | 840,050 | -1.77(-3.99%) |
Sep 16, 2015 | 46.70 | 47.45 | 44.26 | 44.34 | 2,199,880 | -3.36(-7.04%) |
Sep 15, 2015 | 44.75 | 52.00 | 44.75 | 47.70 | 1,303,512 | +1.41(+3.05%) |
Sep 14, 2015 | 43.19 | 46.51 | 41.91 | 46.29 | 670,730 | +2.91(+6.71%) |
Sep 11, 2015 | 34.42 | 44.68 | 34.23 | 43.38 | 1,048,498 | +8.58(+24.66%) |
Sep 10, 2015 | 32.41 | 34.87 | 32.08 | 34.80 | 468,534 | +2.65(+8.24%) |
Sep 09, 2015 | 31.25 | 34.55 | 31.12 | 32.15 | 595,156 | +4.15(+14.82%) |
Sep 08, 2015 | 26.50 | 28.23 | 26.24 | 28.00 | 283,023 | +2.15(+8.32%) |
Sep 04, 2015 | 25.66 | 25.85 | 25.85 | 25.85 | 185,800 | -0.13(-0.50%) |
Sep 03, 2015 | 27.80 | 28.45 | 25.77 | 25.98 | 86,206 | -1.86(-6.68%) |
Sep 02, 2015 | 27.05 | 27.97 | 25.88 | 27.84 | 106,729 | +1.27(+4.78%) |
Sep 01, 2015 | 25.16 | 27.22 | 25.15 | 26.57 | 130,546 | +0.75(+2.90%) |
Aug 31, 2015 | 26.48 | 27.24 | 25.56 | 25.82 | 113,349 | -0.84(-3.15%) |
Aug 28, 2015 | 25.12 | 26.71 | 25.12 | 26.66 | 60,860 | +1.17(+4.59%) |
Aug 27, 2015 | 25.38 | 25.56 | 24.06 | 25.49 | 126,969 | +0.57(+2.29%) |
Aug 26, 2015 | 23.19 | 25.00 | 22.80 | 24.92 | 131,175 | +2.36(+10.46%) |
Aug 25, 2015 | 22.42 | 23.21 | 21.88 | 22.56 | 112,514 | +0.98(+4.54%) |
Aug 24, 2015 | 21.00 | 23.45 | 20.68 | 21.58 | 119,587 | -0.60(-2.71%) |
Aug 21, 2015 | 21.10 | 22.88 | 21.69 | 22.18 | 112,478 | +0.49(+2.26%) |
Aug 20, 2015 | 22.57 | 22.89 | 21.65 | 21.69 | 129,179 | -1.08(-4.74%) |
Aug 19, 2015 | 23.06 | 24.25 | 22.66 | 22.77 | 128,564 | -0.64(-2.73%) |
Aug 18, 2015 | 23.96 | 23.97 | 22.69 | 23.41 | 110,798 | -0.49(-2.05%) |
Aug 17, 2015 | 22.30 | 24.04 | 22.20 | 23.90 | 48,329 | +1.40(+6.22%) |
Aug 14, 2015 | 22.50 | 22.79 | 21.15 | 22.50 | 77,968 | +0.01(+0.04%) |
Aug 13, 2015 | 22.58 | 24.00 | 22.39 | 22.49 | 79,499 | -0.07(-0.31%) |
Aug 12, 2015 | 22.44 | 22.80 | 20.85 | 22.56 | 125,539 | +0.20(+0.89%) |
Aug 11, 2015 | 23.83 | 23.89 | 22.28 | 22.36 | 139,092 | -1.41(-5.93%) |
Aug 10, 2015 | 24.10 | 24.51 | 22.27 | 23.77 | 213,497 | -0.33(-1.37%) |
Aug 07, 2015 | 26.95 | 26.95 | 22.30 | 24.10 | 268,044 | -3.02(-11.14%) |
Aug 06, 2015 | 28.33 | 30.48 | 26.21 | 27.12 | 137,010 | -1.00(-3.56%) |
Aug 05, 2015 | 28.28 | 29.24 | 27.98 | 28.12 | 76,221 | +0.30(+1.08%) |
Aug 04, 2015 | 28.14 | 28.69 | 27.68 | 27.82 | 110,447 | -0.14(-0.50%) |
Aug 03, 2015 | 28.78 | 29.45 | 27.77 | 27.96 | 94,417 | -0.65(-2.27%) |
Jul 31, 2015 | 27.71 | 29.39 | 27.10 | 28.61 | 90,056 | +1.11(+4.04%) |
Jul 30, 2015 | 27.52 | 27.69 | 26.30 | 27.50 | 73,619 | +0.04(+0.15%) |
Jul 29, 2015 | 29.37 | 29.37 | 27.08 | 27.46 | 59,382 | -1.84(-6.28%) |
Jul 28, 2015 | 28.18 | 30.35 | 27.28 | 29.30 | 119,179 | +1.06(+3.75%) |
Jul 27, 2015 | 28.44 | 28.56 | 27.45 | 28.24 | 84,908 | -0.48(-1.67%) |
Jul 24, 2015 | 29.81 | 30.13 | 28.56 | 28.72 | 79,170 | -1.19(-3.98%) |
Jul 23, 2015 | 31.40 | 31.50 | 29.76 | 29.91 | 83,172 | -1.27(-4.07%) |
Jul 22, 2015 | 31.27 | 31.44 | 30.25 | 31.18 | 157,432 | -0.28(-0.89%) |
Jul 21, 2015 | 33.08 | 33.23 | 31.32 | 31.46 | 65,751 | -1.51(-4.58%) |
Jul 20, 2015 | 33.15 | 33.50 | 32.41 | 32.97 | 73,155 | +0.02(+0.06%) |
Jul 17, 2015 | 33.38 | 33.74 | 32.80 | 32.95 | 114,480 | -0.53(-1.58%) |
Jul 16, 2015 | 33.71 | 34.04 | 32.79 | 33.48 | 220,880 | +0.00(+0.00%) |
Jul 15, 2015 | 34.03 | 34.97 | 33.35 | 33.48 | 54,647 | -0.37(-1.09%) |
Jul 14, 2015 | 33.79 | 34.90 | 33.33 | 33.85 | 105,718 | +0.22(+0.65%) |
Jul 13, 2015 | 32.03 | 33.81 | 31.94 | 33.63 | 151,277 | +1.96(+6.19%) |
Jul 10, 2015 | 31.24 | 32.20 | 31.00 | 31.67 | 89,506 | +0.81(+2.62%) |
Jul 09, 2015 | 31.37 | 31.42 | 30.66 | 30.86 | 60,824 | +0.05(+0.16%) |
Jul 08, 2015 | 31.52 | 31.56 | 30.73 | 30.81 | 159,213 | -0.87(-2.75%) |
Jul 07, 2015 | 32.02 | 32.22 | 31.02 | 31.68 | 72,195 | -0.17(-0.53%) |
Jul 06, 2015 | 31.18 | 32.90 | 30.79 | 31.85 | 79,488 | +0.55(+1.76%) |
Jul 02, 2015 | 31.68 | 31.30 | 31.30 | 31.30 | 43,500 | -0.39(-1.23%) |
Jul 01, 2015 | 31.89 | 32.32 | 31.08 | 31.69 | 72,202 | +0.22(+0.70%) |
Jun 30, 2015 | 31.12 | 31.95 | 30.75 | 31.47 | 84,880 | +0.61(+1.98%) |
Jun 29, 2015 | 30.64 | 31.82 | 30.43 | 30.86 | 143,105 | -0.31(-0.99%) |
Jun 26, 2015 | 30.91 | 31.50 | 30.18 | 31.17 | 300,068 | +0.49(+1.60%) |
Jun 25, 2015 | 31.35 | 31.95 | 30.01 | 30.68 | 100,119 | -0.36(-1.16%) |
Jun 24, 2015 | 31.52 | 31.98 | 31.00 | 31.04 | 62,246 | -0.45(-1.43%) |
Jun 23, 2015 | 31.75 | 32.11 | 31.19 | 31.49 | 72,185 | -0.27(-0.85%) |
Jun 22, 2015 | 31.40 | 32.29 | 31.32 | 31.76 | 97,724 | +0.44(+1.40%) |
Jun 19, 2015 | 31.84 | 32.11 | 31.08 | 31.32 | 99,600 | -0.52(-1.63%) |
Jun 18, 2015 | 31.64 | 32.40 | 31.38 | 31.84 | 85,589 | +0.46(+1.47%) |
Jun 17, 2015 | 31.00 | 32.12 | 30.61 | 31.38 | 191,331 | +0.41(+1.32%) |
Jun 16, 2015 | 31.00 | 31.40 | 30.65 | 30.97 | 69,465 | -0.07(-0.23%) |
Jun 15, 2015 | 30.41 | 31.61 | 30.10 | 31.04 | 102,622 | +0.64(+2.11%) |
Jun 12, 2015 | 30.55 | 30.97 | 29.83 | 30.40 | 158,731 | -0.11(-0.36%) |
Jun 11, 2015 | 31.49 | 32.98 | 30.14 | 30.51 | 199,432 | -0.69(-2.21%) |
Jun 10, 2015 | 31.11 | 32.06 | 30.20 | 31.20 | 84,785 | +0.05(+0.16%) |
Jun 09, 2015 | 33.53 | 33.78 | 30.65 | 31.15 | 126,351 | -2.69(-7.95%) |
Jun 08, 2015 | 34.64 | 35.40 | 32.93 | 33.84 | 133,938 | -1.17(-3.34%) |
Jun 05, 2015 | 31.33 | 36.12 | 31.33 | 35.01 | 203,137 | +3.36(+10.62%) |
Jun 04, 2015 | 29.74 | 31.83 | 29.63 | 31.65 | 309,559 | +1.64(+5.46%) |
Jun 03, 2015 | 27.68 | 30.60 | 27.51 | 30.01 | 378,276 | +2.31(+8.34%) |
Jun 02, 2015 | 26.53 | 27.94 | 25.70 | 27.70 | 269,309 | +0.83(+3.09%) |
Jun 01, 2015 | 27.76 | 30.51 | 25.27 | 26.87 | 1,231,226 | -9.79(-26.70%) |
May 29, 2015 | 36.28 | 37.43 | 35.82 | 36.66 | 363,500 | +0.48(+1.33%) |
May 28, 2015 | 34.00 | 36.88 | 32.79 | 36.18 | 316,526 | +2.43(+7.20%) |
May 27, 2015 | 28.22 | 34.00 | 28.16 | 33.75 | 260,272 | +5.41(+19.09%) |
May 26, 2015 | 26.49 | 28.59 | 26.01 | 28.34 | 130,309 | +1.53(+5.71%) |
May 22, 2015 | 25.85 | 26.81 | 26.81 | 26.81 | 106,500 | +0.97(+3.75%) |
May 21, 2015 | 27.39 | 27.93 | 25.21 | 25.84 | 115,805 | -1.44(-5.28%) |
May 20, 2015 | 26.63 | 27.55 | 25.63 | 27.28 | 127,458 | +0.90(+3.41%) |
May 19, 2015 | 28.18 | 28.93 | 26.34 | 26.38 | 102,747 | -1.92(-6.78%) |
May 18, 2015 | 28.13 | 29.80 | 28.01 | 28.30 | 187,063 | -0.02(-0.07%) |
May 15, 2015 | 29.76 | 29.76 | 27.68 | 28.32 | 98,885 | -1.49(-5.00%) |
May 14, 2015 | 30.60 | 30.60 | 29.18 | 29.81 | 65,175 | -0.62(-2.04%) |
May 13, 2015 | 30.94 | 30.94 | 29.93 | 30.43 | 49,310 | -0.42(-1.36%) |
May 12, 2015 | 29.50 | 31.41 | 28.88 | 30.85 | 139,820 | +0.86(+2.87%) |
May 11, 2015 | 28.93 | 30.49 | 28.93 | 29.99 | 82,514 | -0.77(-2.50%) |
May 08, 2015 | 30.65 | 32.17 | 30.41 | 30.76 | 127,083 | +0.86(+2.88%) |
May 07, 2015 | 28.31 | 30.18 | 28.28 | 29.90 | 141,363 | +1.50(+5.28%) |
May 06, 2015 | 28.22 | 29.04 | 27.98 | 28.40 | 70,249 | +0.32(+1.14%) |
May 05, 2015 | 27.94 | 28.41 | 27.25 | 28.08 | 45,857 | -0.20(-0.71%) |
May 04, 2015 | 26.94 | 28.95 | 26.83 | 28.28 | 63,022 | +1.27(+4.70%) |