Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 49.03 | 50.41 | 49.03 | 50.11 | 251,910 | +0.92(+1.87%) |
Jun 29, 2016 | 48.35 | 49.29 | 47.83 | 49.19 | 188,434 | +1.32(+2.76%) |
Jun 28, 2016 | 46.99 | 48.04 | 46.09 | 47.87 | 272,472 | +1.59(+3.44%) |
Jun 27, 2016 | 46.02 | 46.45 | 44.26 | 46.28 | 317,896 | +0.06(+0.13%) |
Jun 24, 2016 | 46.70 | 46.79 | 44.60 | 46.22 | 575,399 | -1.23(-2.59%) |
Jun 23, 2016 | 45.41 | 47.47 | 44.88 | 47.45 | 194,571 | +2.56(+5.70%) |
Jun 22, 2016 | 45.61 | 45.98 | 44.81 | 44.89 | 132,454 | -0.86(-1.88%) |
Jun 21, 2016 | 47.22 | 47.22 | 45.18 | 45.75 | 192,697 | -1.21(-2.58%) |
Jun 20, 2016 | 47.19 | 47.54 | 46.58 | 46.96 | 192,471 | +0.12(+0.26%) |
Jun 17, 2016 | 48.40 | 48.72 | 46.63 | 46.84 | 359,341 | -1.71(-3.52%) |
Jun 16, 2016 | 48.58 | 48.83 | 46.91 | 48.55 | 263,813 | -0.16(-0.33%) |
Jun 15, 2016 | 48.87 | 49.24 | 48.13 | 48.71 | 192,903 | +0.11(+0.23%) |
Jun 14, 2016 | 49.21 | 49.59 | 48.35 | 48.60 | 190,159 | -0.62(-1.26%) |
Jun 13, 2016 | 49.41 | 50.10 | 48.64 | 49.22 | 150,400 | -0.24(-0.49%) |
Jun 10, 2016 | 49.89 | 50.11 | 49.13 | 49.46 | 215,190 | -0.77(-1.53%) |
Jun 09, 2016 | 50.33 | 51.09 | 49.32 | 50.23 | 295,054 | -0.19(-0.38%) |
Jun 08, 2016 | 50.48 | 51.39 | 50.07 | 50.42 | 345,848 | -0.33(-0.65%) |
Jun 07, 2016 | 49.60 | 51.35 | 49.41 | 50.75 | 266,877 | +1.42(+2.88%) |
Jun 06, 2016 | 49.04 | 49.81 | 48.74 | 49.33 | 173,342 | +0.11(+0.22%) |
Jun 03, 2016 | 49.29 | 50.00 | 48.21 | 49.22 | 170,335 | -0.11(-0.22%) |
Jun 02, 2016 | 48.60 | 49.66 | 48.60 | 49.33 | 150,409 | +0.47(+0.96%) |
Jun 01, 2016 | 47.74 | 49.25 | 47.74 | 48.86 | 365,835 | +1.12(+2.35%) |
May 31, 2016 | 47.40 | 48.21 | 47.17 | 47.74 | 278,700 | +0.10(+0.21%) |
May 27, 2016 | 47.59 | 47.64 | 47.64 | 47.64 | 147,700 | -0.11(-0.23%) |
May 26, 2016 | 46.96 | 48.89 | 46.96 | 47.75 | 212,342 | -0.20(-0.42%) |
May 25, 2016 | 47.02 | 48.07 | 46.41 | 47.95 | 256,518 | +0.64(+1.35%) |
May 24, 2016 | 45.61 | 47.45 | 44.61 | 47.31 | 245,903 | +1.81(+3.98%) |
May 23, 2016 | 45.77 | 46.04 | 45.20 | 45.50 | 140,256 | -0.10(-0.22%) |
May 20, 2016 | 44.77 | 45.79 | 44.19 | 45.60 | 135,367 | +0.86(+1.92%) |
May 19, 2016 | 44.95 | 45.44 | 44.03 | 44.74 | 214,074 | -0.24(-0.53%) |
May 18, 2016 | 44.25 | 45.54 | 44.00 | 44.98 | 250,331 | +0.52(+1.17%) |
May 17, 2016 | 44.29 | 44.94 | 43.62 | 44.46 | 308,548 | -0.05(-0.11%) |
May 16, 2016 | 43.48 | 44.55 | 43.16 | 44.51 | 252,674 | +0.88(+2.02%) |
May 13, 2016 | 44.08 | 44.62 | 43.18 | 43.63 | 255,758 | -0.56(-1.27%) |
May 12, 2016 | 45.00 | 45.90 | 44.08 | 44.19 | 423,401 | -0.72(-1.60%) |
May 11, 2016 | 45.00 | 46.48 | 44.70 | 44.91 | 271,483 | -0.19(-0.42%) |
May 10, 2016 | 48.00 | 48.00 | 44.09 | 45.10 | 851,345 | -3.90(-7.96%) |
May 09, 2016 | 48.45 | 49.25 | 48.45 | 49.00 | 249,438 | +0.73(+1.51%) |
May 06, 2016 | 48.13 | 48.48 | 46.52 | 48.27 | 357,661 | -0.27(-0.56%) |
May 05, 2016 | 48.40 | 49.36 | 48.32 | 48.54 | 241,978 | +0.33(+0.68%) |
May 04, 2016 | 48.43 | 48.80 | 47.30 | 48.21 | 291,008 | -0.73(-1.49%) |
May 03, 2016 | 49.35 | 50.08 | 48.03 | 48.94 | 229,789 | -1.02(-2.04%) |
May 02, 2016 | 49.18 | 50.19 | 48.62 | 49.96 | 212,858 | +1.10(+2.25%) |
Apr 29, 2016 | 49.31 | 49.31 | 47.78 | 48.86 | 391,537 | -0.58(-1.17%) |
Apr 28, 2016 | 49.78 | 50.21 | 49.19 | 49.44 | 150,207 | -0.71(-1.42%) |
Apr 27, 2016 | 49.52 | 50.38 | 49.21 | 50.15 | 99,334 | +0.48(+0.97%) |
Apr 26, 2016 | 49.55 | 49.91 | 48.39 | 49.67 | 116,958 | +0.13(+0.26%) |
Apr 25, 2016 | 49.50 | 50.27 | 48.94 | 49.54 | 190,541 | -0.10(-0.20%) |
Apr 22, 2016 | 49.29 | 49.72 | 48.79 | 49.64 | 274,847 | +0.28(+0.57%) |
Apr 21, 2016 | 48.93 | 49.72 | 48.68 | 49.36 | 158,393 | +0.43(+0.88%) |
Apr 20, 2016 | 48.46 | 49.51 | 48.32 | 48.93 | 199,109 | +0.34(+0.70%) |
Apr 19, 2016 | 49.73 | 50.31 | 48.55 | 48.59 | 219,688 | -1.02(-2.06%) |
Apr 18, 2016 | 48.90 | 49.74 | 48.83 | 49.61 | 288,352 | +0.71(+1.45%) |
Apr 15, 2016 | 48.89 | 49.06 | 48.19 | 48.90 | 223,671 | -0.06(-0.12%) |
Apr 14, 2016 | 49.98 | 50.50 | 48.51 | 48.96 | 370,835 | -1.26(-2.51%) |
Apr 13, 2016 | 47.34 | 50.46 | 46.78 | 50.22 | 644,057 | +3.44(+7.35%) |
Apr 12, 2016 | 46.30 | 47.00 | 45.30 | 46.78 | 195,085 | +0.80(+1.74%) |
Apr 11, 2016 | 46.81 | 47.26 | 45.65 | 45.98 | 179,200 | -0.82(-1.75%) |
Apr 08, 2016 | 46.45 | 47.07 | 45.80 | 46.80 | 296,303 | +0.59(+1.28%) |
Apr 07, 2016 | 46.67 | 46.73 | 46.02 | 46.21 | 212,247 | -0.45(-0.96%) |
Apr 06, 2016 | 44.58 | 46.92 | 44.58 | 46.66 | 200,673 | +1.94(+4.34%) |
Apr 05, 2016 | 44.33 | 45.58 | 44.33 | 44.72 | 177,503 | +0.02(+0.04%) |
Apr 04, 2016 | 44.98 | 45.60 | 44.48 | 44.70 | 176,550 | -0.26(-0.58%) |
Apr 01, 2016 | 44.61 | 45.72 | 44.46 | 44.96 | 182,666 | -0.02(-0.04%) |
Mar 31, 2016 | 41.89 | 46.06 | 41.89 | 44.98 | 565,937 | +2.97(+7.07%) |
Mar 30, 2016 | 42.00 | 42.34 | 41.61 | 42.01 | 180,321 | +0.16(+0.38%) |
Mar 29, 2016 | 40.38 | 41.92 | 40.25 | 41.85 | 143,184 | +1.26(+3.10%) |
Mar 28, 2016 | 40.66 | 41.04 | 40.21 | 40.59 | 88,297 | +0.21(+0.52%) |
Mar 24, 2016 | 40.94 | 40.38 | 40.38 | 40.38 | 260,600 | -0.69(-1.68%) |
Mar 23, 2016 | 41.14 | 42.15 | 40.88 | 41.07 | 164,731 | -0.04(-0.10%) |
Mar 22, 2016 | 41.44 | 41.96 | 40.89 | 41.11 | 171,296 | -0.45(-1.08%) |
Mar 21, 2016 | 41.22 | 41.84 | 40.65 | 41.56 | 154,141 | +0.32(+0.78%) |
Mar 18, 2016 | 40.30 | 41.70 | 39.77 | 41.24 | 274,084 | +1.22(+3.05%) |
Mar 17, 2016 | 41.79 | 42.00 | 39.94 | 40.02 | 412,666 | -1.51(-3.64%) |
Mar 16, 2016 | 41.08 | 42.00 | 40.87 | 41.53 | 397,619 | +0.18(+0.44%) |
Mar 15, 2016 | 39.35 | 43.49 | 39.03 | 41.35 | 1,313,392 | +6.01(+17.01%) |
Mar 14, 2016 | 34.40 | 35.82 | 33.00 | 35.34 | 340,823 | +1.06(+3.09%) |
Mar 11, 2016 | 33.27 | 34.34 | 32.98 | 34.28 | 252,326 | +1.24(+3.75%) |
Mar 10, 2016 | 33.50 | 33.50 | 32.76 | 33.04 | 192,494 | -0.28(-0.84%) |
Mar 09, 2016 | 33.14 | 33.67 | 32.99 | 33.32 | 140,421 | +0.30(+0.91%) |
Mar 08, 2016 | 33.77 | 34.02 | 32.83 | 33.02 | 94,945 | -0.99(-2.91%) |
Mar 07, 2016 | 33.23 | 34.37 | 32.94 | 34.01 | 122,352 | +0.95(+2.87%) |
Mar 04, 2016 | 33.00 | 33.20 | 32.68 | 33.06 | 142,718 | +0.07(+0.21%) |
Mar 03, 2016 | 32.87 | 33.16 | 32.49 | 32.99 | 91,130 | +0.11(+0.33%) |
Mar 02, 2016 | 33.17 | 33.17 | 32.57 | 32.88 | 56,393 | -0.34(-1.02%) |
Mar 01, 2016 | 34.39 | 34.40 | 32.90 | 33.22 | 162,786 | -0.96(-2.81%) |
Feb 29, 2016 | 34.13 | 34.59 | 33.90 | 34.18 | 182,710 | -0.06(-0.18%) |
Feb 26, 2016 | 33.74 | 34.27 | 33.40 | 34.24 | 84,259 | +0.82(+2.45%) |
Feb 25, 2016 | 32.77 | 33.66 | 32.58 | 33.42 | 90,006 | +0.65(+1.98%) |
Feb 24, 2016 | 32.32 | 33.05 | 31.39 | 32.77 | 122,726 | +0.11(+0.34%) |
Feb 23, 2016 | 33.50 | 33.71 | 32.41 | 32.66 | 165,201 | -0.75(-2.24%) |
Feb 22, 2016 | 33.07 | 34.04 | 32.80 | 33.41 | 145,536 | +0.55(+1.67%) |
Feb 19, 2016 | 32.64 | 32.97 | 32.38 | 32.86 | 125,450 | +0.04(+0.12%) |
Feb 18, 2016 | 32.68 | 33.36 | 32.38 | 32.82 | 148,838 | +0.32(+0.98%) |
Feb 17, 2016 | 32.03 | 32.87 | 31.84 | 32.50 | 180,313 | +0.76(+2.39%) |
Feb 16, 2016 | 30.26 | 31.80 | 30.26 | 31.74 | 161,387 | +1.62(+5.38%) |
Feb 12, 2016 | 29.72 | 30.12 | 30.12 | 30.12 | 179,300 | +0.64(+2.17%) |
Feb 11, 2016 | 29.10 | 30.00 | 29.00 | 29.48 | 132,311 | -0.19(-0.64%) |
Feb 10, 2016 | 29.81 | 30.75 | 29.53 | 29.67 | 98,800 | +0.11(+0.37%) |
Feb 09, 2016 | 29.10 | 30.30 | 29.10 | 29.56 | 240,298 | +0.02(+0.07%) |
Feb 08, 2016 | 30.44 | 30.53 | 28.81 | 29.54 | 177,874 | -1.27(-4.12%) |
Feb 05, 2016 | 32.85 | 34.06 | 30.62 | 30.81 | 199,768 | -2.22(-6.72%) |
Feb 04, 2016 | 34.01 | 34.01 | 32.77 | 33.03 | 93,047 | -0.97(-2.85%) |
Feb 03, 2016 | 33.37 | 34.04 | 32.27 | 34.00 | 147,020 | +1.09(+3.31%) |
Feb 02, 2016 | 33.82 | 34.16 | 32.67 | 32.91 | 124,066 | -1.33(-3.88%) |
Feb 01, 2016 | 32.92 | 34.68 | 32.75 | 34.24 | 218,447 | +1.00(+3.01%) |
Jan 29, 2016 | 31.98 | 33.37 | 31.66 | 33.24 | 289,043 | +1.28(+4.01%) |
Jan 28, 2016 | 36.00 | 36.00 | 31.94 | 31.96 | 275,569 | -3.55(-10.00%) |
Jan 27, 2016 | 36.76 | 36.97 | 35.44 | 35.51 | 137,557 | -1.36(-3.69%) |
Jan 26, 2016 | 37.62 | 37.64 | 36.50 | 36.87 | 164,742 | -0.44(-1.18%) |
Jan 25, 2016 | 36.14 | 37.66 | 36.14 | 37.31 | 194,214 | +0.98(+2.70%) |
Jan 22, 2016 | 36.54 | 36.76 | 35.92 | 36.33 | 130,294 | +0.18(+0.50%) |
Jan 21, 2016 | 36.18 | 36.54 | 35.59 | 36.15 | 192,468 | +0.04(+0.11%) |
Jan 20, 2016 | 35.00 | 36.58 | 34.34 | 36.11 | 212,368 | +0.49(+1.38%) |
Jan 19, 2016 | 36.18 | 36.55 | 34.99 | 35.62 | 143,373 | -0.30(-0.84%) |
Jan 15, 2016 | 35.63 | 35.92 | 35.92 | 35.92 | 265,400 | -0.79(-2.15%) |
Jan 14, 2016 | 35.43 | 37.14 | 33.92 | 36.71 | 406,937 | +1.28(+3.61%) |
Jan 13, 2016 | 36.66 | 37.55 | 35.13 | 35.43 | 246,258 | -1.14(-3.12%) |
Jan 12, 2016 | 37.33 | 37.79 | 36.08 | 36.57 | 208,817 | -0.33(-0.89%) |
Jan 11, 2016 | 38.12 | 38.39 | 36.49 | 36.90 | 116,051 | -1.14(-3.00%) |
Jan 08, 2016 | 39.03 | 39.35 | 37.95 | 38.04 | 247,483 | -0.96(-2.46%) |
Jan 07, 2016 | 38.77 | 39.41 | 38.42 | 39.00 | 253,381 | -0.39(-0.99%) |
Jan 06, 2016 | 38.70 | 39.61 | 38.28 | 39.39 | 161,475 | +0.09(+0.23%) |
Jan 05, 2016 | 39.72 | 39.80 | 39.11 | 39.30 | 163,205 | -0.27(-0.68%) |
Jan 04, 2016 | 39.18 | 39.98 | 38.65 | 39.57 | 162,165 | -0.52(-1.30%) |
Dec 31, 2015 | 40.81 | 40.09 | 40.09 | 40.09 | 245,400 | -0.90(-2.20%) |
Dec 30, 2015 | 41.40 | 41.75 | 40.77 | 40.99 | 117,254 | -0.35(-0.85%) |
Dec 29, 2015 | 40.42 | 41.52 | 39.68 | 41.34 | 123,094 | +1.03(+2.56%) |
Dec 28, 2015 | 41.52 | 41.79 | 40.10 | 40.31 | 136,531 | -1.29(-3.10%) |
Dec 24, 2015 | 41.27 | 41.60 | 41.60 | 41.60 | 94,600 | +0.22(+0.53%) |
Dec 23, 2015 | 40.81 | 41.84 | 40.31 | 41.38 | 138,989 | +0.68(+1.67%) |
Dec 22, 2015 | 40.20 | 40.74 | 39.68 | 40.70 | 109,798 | +0.64(+1.60%) |
Dec 21, 2015 | 40.80 | 41.13 | 39.30 | 40.06 | 178,794 | -0.70(-1.72%) |
Dec 18, 2015 | 40.95 | 41.70 | 40.50 | 40.76 | 292,118 | -0.45(-1.09%) |
Dec 17, 2015 | 40.80 | 41.76 | 40.80 | 41.21 | 162,492 | +0.48(+1.18%) |
Dec 16, 2015 | 41.23 | 41.74 | 39.85 | 40.73 | 210,658 | -0.14(-0.34%) |
Dec 15, 2015 | 40.65 | 40.94 | 39.47 | 40.87 | 145,343 | +0.52(+1.29%) |
Dec 14, 2015 | 40.71 | 40.81 | 39.25 | 40.35 | 183,477 | -0.20(-0.49%) |
Dec 11, 2015 | 40.33 | 41.03 | 40.04 | 40.55 | 142,701 | -0.32(-0.78%) |
Dec 10, 2015 | 40.90 | 41.46 | 40.14 | 40.87 | 179,953 | +0.14(+0.34%) |
Dec 09, 2015 | 40.97 | 41.59 | 40.22 | 40.73 | 244,652 | -0.16(-0.39%) |
Dec 08, 2015 | 39.49 | 41.34 | 39.47 | 40.89 | 280,517 | +1.16(+2.92%) |
Dec 07, 2015 | 40.05 | 40.27 | 39.39 | 39.73 | 203,679 | -0.45(-1.12%) |
Dec 04, 2015 | 38.58 | 40.47 | 38.07 | 40.18 | 310,815 | +1.77(+4.61%) |
Dec 03, 2015 | 39.79 | 39.90 | 38.08 | 38.41 | 151,321 | -1.43(-3.59%) |
Dec 02, 2015 | 38.39 | 39.89 | 38.20 | 39.84 | 245,717 | +0.92(+2.36%) |
Dec 01, 2015 | 38.19 | 39.16 | 37.48 | 38.92 | 196,072 | +0.67(+1.75%) |
Nov 30, 2015 | 38.14 | 38.39 | 37.41 | 38.25 | 210,626 | +0.25(+0.66%) |
Nov 27, 2015 | 37.69 | 38.31 | 37.47 | 38.00 | 49,590 | +0.20(+0.53%) |
Nov 25, 2015 | 36.62 | 37.80 | 37.80 | 37.80 | 224,100 | +1.31(+3.59%) |
Nov 24, 2015 | 36.73 | 37.00 | 35.80 | 36.49 | 221,931 | -0.61(-1.64%) |
Nov 23, 2015 | 36.33 | 37.83 | 36.12 | 37.10 | 374,560 | +0.50(+1.37%) |
Nov 20, 2015 | 34.97 | 37.64 | 34.62 | 36.60 | 544,005 | +1.60(+4.57%) |
Nov 19, 2015 | 38.76 | 38.76 | 34.68 | 35.00 | 1,104,120 | -4.11(-10.51%) |
Nov 18, 2015 | 41.81 | 41.98 | 38.35 | 39.11 | 838,169 | -3.20(-7.56%) |
Nov 17, 2015 | 44.36 | 45.48 | 42.18 | 42.31 | 360,232 | -2.11(-4.75%) |
Nov 16, 2015 | 43.86 | 44.49 | 43.12 | 44.42 | 270,296 | +0.58(+1.32%) |
Nov 13, 2015 | 44.40 | 44.92 | 43.65 | 43.84 | 235,435 | -0.52(-1.17%) |
Nov 12, 2015 | 44.86 | 45.40 | 43.46 | 44.36 | 329,679 | -1.14(-2.51%) |
Nov 11, 2015 | 46.25 | 48.41 | 43.23 | 45.50 | 846,964 | -1.03(-2.21%) |
Nov 10, 2015 | 45.90 | 47.69 | 45.68 | 46.53 | 327,715 | +0.21(+0.45%) |
Nov 09, 2015 | 47.65 | 47.92 | 45.44 | 46.32 | 210,833 | -0.77(-1.64%) |
Nov 06, 2015 | 46.75 | 47.46 | 45.53 | 47.09 | 189,241 | +0.35(+0.75%) |
Nov 05, 2015 | 46.11 | 46.82 | 45.85 | 46.74 | 164,559 | +0.55(+1.19%) |
Nov 04, 2015 | 46.28 | 46.69 | 45.03 | 46.19 | 163,061 | +0.30(+0.65%) |
Nov 03, 2015 | 45.08 | 46.43 | 44.25 | 45.89 | 291,002 | +0.91(+2.02%) |
Nov 02, 2015 | 43.09 | 45.40 | 42.20 | 44.98 | 261,649 | +2.24(+5.24%) |
Oct 30, 2015 | 41.60 | 42.83 | 41.26 | 42.74 | 185,644 | +1.03(+2.47%) |
Oct 29, 2015 | 43.03 | 43.51 | 41.55 | 41.71 | 146,385 | -1.63(-3.76%) |
Oct 28, 2015 | 41.92 | 43.42 | 41.20 | 43.34 | 156,016 | +1.43(+3.41%) |
Oct 27, 2015 | 40.54 | 42.21 | 40.54 | 41.91 | 396,352 | +1.28(+3.15%) |
Oct 26, 2015 | 41.28 | 42.43 | 40.18 | 40.63 | 163,629 | -1.13(-2.71%) |
Oct 23, 2015 | 39.80 | 42.20 | 39.64 | 41.76 | 331,399 | +1.98(+4.98%) |
Oct 22, 2015 | 42.69 | 42.77 | 39.01 | 39.78 | 445,904 | -2.77(-6.51%) |
Oct 21, 2015 | 45.43 | 45.45 | 42.05 | 42.55 | 296,705 | -2.93(-6.44%) |
Oct 20, 2015 | 45.50 | 45.87 | 44.47 | 45.48 | 174,242 | -0.16(-0.35%) |
Oct 19, 2015 | 45.07 | 47.26 | 45.07 | 45.64 | 263,109 | +0.53(+1.17%) |
Oct 16, 2015 | 44.98 | 46.03 | 44.57 | 45.11 | 141,671 | +0.30(+0.67%) |
Oct 15, 2015 | 43.21 | 44.87 | 43.12 | 44.81 | 190,958 | +1.60(+3.70%) |
Oct 14, 2015 | 43.87 | 44.86 | 43.03 | 43.21 | 214,454 | -0.79(-1.80%) |
Oct 13, 2015 | 43.94 | 45.05 | 43.91 | 44.00 | 190,129 | -0.47(-1.06%) |
Oct 12, 2015 | 44.63 | 44.91 | 43.49 | 44.47 | 166,071 | +0.01(+0.02%) |
Oct 09, 2015 | 43.59 | 45.30 | 43.38 | 44.46 | 292,348 | +0.84(+1.93%) |
Oct 08, 2015 | 44.00 | 44.36 | 41.07 | 43.62 | 544,925 | -0.80(-1.80%) |
Oct 07, 2015 | 46.82 | 46.82 | 43.28 | 44.42 | 820,190 | -2.34(-5.00%) |
Oct 06, 2015 | 50.50 | 50.80 | 46.40 | 46.76 | 344,348 | -3.82(-7.55%) |
Oct 05, 2015 | 49.52 | 51.12 | 48.86 | 50.58 | 392,236 | +1.97(+4.05%) |
Oct 02, 2015 | 46.85 | 48.71 | 46.60 | 48.61 | 235,127 | +1.36(+2.88%) |
Oct 01, 2015 | 48.37 | 49.35 | 46.65 | 47.25 | 431,995 | -1.30(-2.68%) |
Sep 30, 2015 | 47.21 | 48.76 | 47.08 | 48.55 | 327,638 | +1.57(+3.34%) |
Sep 29, 2015 | 46.36 | 47.45 | 45.49 | 46.98 | 301,533 | +0.43(+0.92%) |
Sep 28, 2015 | 49.84 | 50.00 | 44.23 | 46.55 | 550,864 | -3.65(-7.27%) |
Sep 25, 2015 | 53.88 | 54.44 | 50.04 | 50.20 | 407,243 | -3.46(-6.45%) |
Sep 24, 2015 | 54.45 | 54.45 | 53.10 | 53.66 | 327,065 | -0.73(-1.34%) |
Sep 23, 2015 | 53.24 | 54.55 | 53.04 | 54.39 | 185,285 | +1.04(+1.95%) |
Sep 22, 2015 | 54.01 | 54.74 | 52.76 | 53.35 | 281,174 | -0.14(-0.26%) |
Sep 21, 2015 | 55.35 | 55.78 | 53.36 | 53.49 | 242,598 | -1.35(-2.46%) |
Sep 18, 2015 | 54.45 | 54.98 | 53.36 | 54.84 | 1,028,800 | +0.03(+0.05%) |
Sep 17, 2015 | 54.62 | 55.48 | 54.32 | 54.81 | 279,761 | -0.04(-0.07%) |
Sep 16, 2015 | 54.07 | 55.00 | 53.63 | 54.85 | 226,284 | +0.96(+1.78%) |
Sep 15, 2015 | 55.10 | 55.10 | 52.82 | 53.89 | 358,776 | -0.81(-1.48%) |
Sep 14, 2015 | 54.79 | 55.98 | 54.58 | 54.70 | 481,771 | +0.12(+0.22%) |
Sep 11, 2015 | 54.06 | 54.71 | 53.05 | 54.58 | 194,269 | +0.44(+0.81%) |
Sep 10, 2015 | 52.94 | 54.21 | 52.82 | 54.14 | 260,773 | +1.41(+2.67%) |
Sep 09, 2015 | 53.26 | 53.98 | 52.61 | 52.73 | 396,187 | +0.26(+0.50%) |
Sep 08, 2015 | 52.12 | 52.70 | 51.67 | 52.47 | 284,736 | +1.33(+2.60%) |
Sep 04, 2015 | 51.63 | 51.14 | 51.14 | 51.14 | 160,600 | -0.85(-1.63%) |
Sep 03, 2015 | 50.73 | 53.15 | 50.55 | 51.99 | 395,448 | +1.26(+2.48%) |
Sep 02, 2015 | 49.99 | 50.78 | 48.52 | 50.73 | 220,211 | +1.48(+3.01%) |
Sep 01, 2015 | 48.20 | 49.39 | 47.51 | 49.25 | 287,974 | -0.04(-0.08%) |
Aug 31, 2015 | 49.63 | 51.09 | 48.65 | 49.29 | 294,751 | -0.49(-0.98%) |
Aug 28, 2015 | 47.30 | 50.66 | 47.26 | 49.78 | 371,888 | +2.37(+5.00%) |
Aug 27, 2015 | 47.64 | 48.40 | 46.26 | 47.41 | 169,175 | +0.37(+0.79%) |
Aug 26, 2015 | 46.92 | 47.26 | 44.74 | 47.04 | 245,566 | +1.19(+2.60%) |
Aug 25, 2015 | 48.29 | 48.66 | 45.67 | 45.85 | 221,812 | -0.81(-1.74%) |
Aug 24, 2015 | 46.86 | 49.10 | 42.50 | 46.66 | 293,424 | -3.32(-6.64%) |
Aug 21, 2015 | 48.57 | 50.38 | 48.07 | 49.98 | 229,258 | +0.56(+1.13%) |
Aug 20, 2015 | 50.43 | 50.90 | 49.15 | 49.42 | 194,611 | -1.50(-2.95%) |
Aug 19, 2015 | 49.86 | 51.29 | 49.76 | 50.92 | 112,523 | +0.64(+1.27%) |
Aug 18, 2015 | 50.10 | 50.79 | 50.00 | 50.28 | 202,341 | +0.29(+0.58%) |
Aug 17, 2015 | 51.72 | 51.74 | 49.65 | 49.99 | 488,972 | -1.75(-3.38%) |
Aug 14, 2015 | 51.49 | 51.86 | 50.68 | 51.74 | 289,877 | +0.38(+0.74%) |
Aug 13, 2015 | 49.30 | 51.39 | 48.54 | 51.36 | 378,479 | +2.47(+5.05%) |
Aug 12, 2015 | 45.74 | 50.98 | 45.19 | 48.89 | 867,092 | +6.29(+14.77%) |
Aug 11, 2015 | 42.52 | 43.34 | 42.14 | 42.60 | 216,099 | -0.65(-1.50%) |
Aug 10, 2015 | 43.66 | 44.83 | 42.60 | 43.25 | 306,232 | -0.14(-0.32%) |
Aug 07, 2015 | 42.45 | 43.47 | 41.81 | 43.39 | 177,082 | +0.64(+1.50%) |
Aug 06, 2015 | 44.10 | 44.46 | 41.83 | 42.75 | 206,555 | -1.15(-2.62%) |
Aug 05, 2015 | 43.79 | 44.26 | 43.01 | 43.90 | 189,389 | +0.25(+0.57%) |
Aug 04, 2015 | 44.83 | 44.83 | 43.09 | 43.65 | 243,488 | -1.18(-2.63%) |
Aug 03, 2015 | 44.64 | 45.42 | 44.33 | 44.83 | 1,143,725 | +0.37(+0.83%) |
Jul 31, 2015 | 43.36 | 44.85 | 43.20 | 44.46 | 315,970 | +1.31(+3.04%) |
Jul 30, 2015 | 43.27 | 43.73 | 42.61 | 43.15 | 504,975 | +1.35(+3.23%) |
Jul 29, 2015 | 42.00 | 42.17 | 39.34 | 41.80 | 325,492 | -0.77(-1.81%) |
Jul 28, 2015 | 42.24 | 43.09 | 41.05 | 42.57 | 111,381 | +0.36(+0.85%) |
Jul 27, 2015 | 42.63 | 42.77 | 41.89 | 42.21 | 78,495 | -0.70(-1.63%) |
Jul 24, 2015 | 43.46 | 43.92 | 42.80 | 42.91 | 106,763 | -0.53(-1.22%) |
Jul 23, 2015 | 43.20 | 44.08 | 42.82 | 43.44 | 147,787 | +0.22(+0.51%) |
Jul 22, 2015 | 42.58 | 43.42 | 41.63 | 43.22 | 144,755 | +0.47(+1.10%) |
Jul 21, 2015 | 42.99 | 43.16 | 42.54 | 42.75 | 171,283 | -0.24(-0.56%) |
Jul 20, 2015 | 42.82 | 43.10 | 42.09 | 42.99 | 119,625 | +0.29(+0.68%) |
Jul 17, 2015 | 42.83 | 43.10 | 42.50 | 42.70 | 103,742 | -0.26(-0.61%) |
Jul 16, 2015 | 42.44 | 43.34 | 42.39 | 42.96 | 151,009 | +0.58(+1.37%) |
Jul 15, 2015 | 43.96 | 44.22 | 42.10 | 42.38 | 195,903 | -1.74(-3.94%) |
Jul 14, 2015 | 43.75 | 44.86 | 43.50 | 44.12 | 100,087 | +0.47(+1.08%) |
Jul 13, 2015 | 43.75 | 44.00 | 43.00 | 43.65 | 163,809 | -0.09(-0.21%) |
Jul 10, 2015 | 43.03 | 44.00 | 43.03 | 43.74 | 237,245 | +0.89(+2.08%) |
Jul 09, 2015 | 43.07 | 44.69 | 42.70 | 42.85 | 123,167 | +0.01(+0.02%) |
Jul 08, 2015 | 43.67 | 44.57 | 42.73 | 42.84 | 248,623 | -1.13(-2.57%) |
Jul 07, 2015 | 44.00 | 44.20 | 41.61 | 43.97 | 306,055 | -0.11(-0.25%) |
Jul 06, 2015 | 42.07 | 44.25 | 42.05 | 44.08 | 188,327 | +1.67(+3.94%) |
Jul 02, 2015 | 43.44 | 42.41 | 42.41 | 42.41 | 250,300 | -0.85(-1.96%) |