Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 28.58 | 29.12 | 27.99 | 28.62 | 151,212 | -1.13(-3.80%) |
Apr 28, 2016 | 31.20 | 31.30 | 29.60 | 29.75 | 172,768 | -2.14(-6.71%) |
Apr 27, 2016 | 32.01 | 32.63 | 31.34 | 31.89 | 116,029 | -0.62(-1.91%) |
Apr 26, 2016 | 32.79 | 33.18 | 32.23 | 32.51 | 91,131 | -1.49(-4.38%) |
Apr 25, 2016 | 33.03 | 34.00 | 32.30 | 34.00 | 183,614 | +0.79(+2.38%) |
Apr 22, 2016 | 32.06 | 33.95 | 31.13 | 33.21 | 152,972 | +0.32(+0.97%) |
Apr 21, 2016 | 31.57 | 34.45 | 31.54 | 32.89 | 215,950 | -0.40(-1.20%) |
Apr 20, 2016 | 32.81 | 33.41 | 32.00 | 33.29 | 132,850 | -0.24(-0.71%) |
Apr 19, 2016 | 33.06 | 33.99 | 32.71 | 33.53 | 136,432 | -5.21(-13.45%) |
Apr 18, 2016 | 38.41 | 38.81 | 38.00 | 38.74 | 25,228 | +0.12(+0.31%) |
Apr 15, 2016 | 38.88 | 39.27 | 37.59 | 38.62 | 42,159 | -0.71(-1.81%) |
Apr 14, 2016 | 38.78 | 39.52 | 38.54 | 39.33 | 53,616 | +0.72(+1.87%) |
Apr 13, 2016 | 38.34 | 39.69 | 37.95 | 38.61 | 71,233 | -0.38(-0.97%) |
Apr 12, 2016 | 40.04 | 40.45 | 38.78 | 38.99 | 103,537 | -2.04(-4.97%) |
Apr 11, 2016 | 42.84 | 42.93 | 40.64 | 41.03 | 196,060 | -5.12(-11.10%) |
Apr 08, 2016 | 47.35 | 47.46 | 45.93 | 46.15 | 28,718 | -1.69(-3.53%) |
Apr 07, 2016 | 46.78 | 47.84 | 46.14 | 47.84 | 14,221 | -1.28(-2.60%) |
Apr 06, 2016 | 49.25 | 49.68 | 48.01 | 49.12 | 11,777 | +0.77(+1.59%) |
Apr 05, 2016 | 48.21 | 48.85 | 47.93 | 48.35 | 33,319 | -2.09(-4.14%) |
Apr 04, 2016 | 49.31 | 50.44 | 49.00 | 50.44 | 22,332 | +1.27(+2.58%) |
Apr 01, 2016 | 50.02 | 51.54 | 48.80 | 49.17 | 50,964 | +3.37(+7.36%) |
Mar 31, 2016 | 45.57 | 46.37 | 45.42 | 45.80 | 15,432 | -2.16(-4.49%) |
Mar 30, 2016 | 46.80 | 48.44 | 45.98 | 47.95 | 26,063 | +1.30(+2.78%) |
Mar 29, 2016 | 47.35 | 48.76 | 46.64 | 46.66 | 18,609 | -1.51(-3.13%) |
Mar 28, 2016 | 47.12 | 48.17 | 46.60 | 48.17 | 35,387 | -0.27(-0.56%) |
Mar 24, 2016 | 47.22 | 48.44 | 48.44 | 48.44 | 19,700 | +0.65(+1.36%) |
Mar 23, 2016 | 46.38 | 47.81 | 46.35 | 47.79 | 60,508 | +5.24(+12.31%) |
Mar 22, 2016 | 42.63 | 43.22 | 41.69 | 42.55 | 20,809 | -0.25(-0.58%) |
Mar 21, 2016 | 42.80 | 43.33 | 42.46 | 42.80 | 27,703 | -0.25(-0.58%) |
Mar 18, 2016 | 42.57 | 43.57 | 42.31 | 43.05 | 37,753 | +0.75(+1.77%) |
Mar 17, 2016 | 42.98 | 44.00 | 41.14 | 42.30 | 151,852 | -2.85(-6.31%) |
Mar 16, 2016 | 49.00 | 49.38 | 44.83 | 45.15 | 36,788 | -3.53(-7.25%) |
Mar 15, 2016 | 49.04 | 49.23 | 48.29 | 48.68 | 19,189 | +0.44(+0.91%) |
Mar 14, 2016 | 44.07 | 48.49 | 43.97 | 48.24 | 67,292 | +1.36(+2.90%) |
Mar 11, 2016 | 45.52 | 46.95 | 45.39 | 46.88 | 18,213 | +0.90(+1.96%) |
Mar 10, 2016 | 47.15 | 47.15 | 45.46 | 45.98 | 34,059 | -2.91(-5.95%) |
Mar 09, 2016 | 49.13 | 49.15 | 47.40 | 48.89 | 27,505 | +0.85(+1.78%) |
Mar 08, 2016 | 46.04 | 48.11 | 46.02 | 48.04 | 58,708 | +2.70(+5.96%) |
Mar 07, 2016 | 45.50 | 46.35 | 44.89 | 45.34 | 28,326 | -1.23(-2.65%) |
Mar 04, 2016 | 47.81 | 47.86 | 44.51 | 46.57 | 171,857 | -3.11(-6.26%) |
Mar 03, 2016 | 52.14 | 52.14 | 48.85 | 49.68 | 24,149 | -2.87(-5.47%) |
Mar 02, 2016 | 53.36 | 53.36 | 51.98 | 52.55 | 33,715 | -0.98(-1.83%) |
Mar 01, 2016 | 52.96 | 55.03 | 52.96 | 53.53 | 31,590 | +0.42(+0.79%) |
Feb 29, 2016 | 55.10 | 55.10 | 53.00 | 53.11 | 41,984 | -2.13(-3.86%) |
Feb 26, 2016 | 51.94 | 55.75 | 51.94 | 55.24 | 69,947 | +4.34(+8.53%) |
Feb 25, 2016 | 51.51 | 51.85 | 50.41 | 50.90 | 17,560 | +0.90(+1.80%) |
Feb 24, 2016 | 47.75 | 50.16 | 46.50 | 50.00 | 46,012 | +0.41(+0.83%) |
Feb 23, 2016 | 49.38 | 49.95 | 49.25 | 49.59 | 20,071 | -1.01(-2.00%) |
Feb 22, 2016 | 52.00 | 52.00 | 50.06 | 50.60 | 20,815 | +1.98(+4.07%) |
Feb 19, 2016 | 48.69 | 48.90 | 48.07 | 48.62 | 27,187 | +0.88(+1.84%) |
Feb 18, 2016 | 49.60 | 49.60 | 47.14 | 47.74 | 37,412 | -1.81(-3.65%) |
Feb 17, 2016 | 49.66 | 49.69 | 48.66 | 49.55 | 8,960 | -0.40(-0.80%) |
Feb 16, 2016 | 48.61 | 49.97 | 48.44 | 49.95 | 14,767 | +4.22(+9.22%) |
Feb 12, 2016 | 46.19 | 45.73 | 45.73 | 45.73 | 31,200 | +0.16(+0.35%) |
Feb 11, 2016 | 45.91 | 47.57 | 43.47 | 45.57 | 103,803 | -4.51(-9.01%) |
Feb 10, 2016 | 50.68 | 51.98 | 50.05 | 50.08 | 50,287 | -0.77(-1.51%) |
Feb 09, 2016 | 49.47 | 51.06 | 48.74 | 50.85 | 74,292 | +1.11(+2.23%) |
Feb 08, 2016 | 50.89 | 51.00 | 48.43 | 49.74 | 58,849 | -3.56(-6.67%) |
Feb 05, 2016 | 57.21 | 57.31 | 53.19 | 53.30 | 18,342 | -1.89(-3.43%) |
Feb 04, 2016 | 55.15 | 56.15 | 54.53 | 55.19 | 33,054 | -2.55(-4.42%) |
Feb 03, 2016 | 60.35 | 60.35 | 56.15 | 57.75 | 29,458 | -5.00(-7.98%) |
Feb 02, 2016 | 61.70 | 63.38 | 61.56 | 62.75 | 9,000 | +0.98(+1.59%) |
Feb 01, 2016 | 62.22 | 62.83 | 61.07 | 61.77 | 18,610 | -1.39(-2.20%) |
Jan 29, 2016 | 63.81 | 64.30 | 62.76 | 63.16 | 17,153 | -0.34(-0.54%) |
Jan 28, 2016 | 63.50 | 63.70 | 63.00 | 63.50 | 20,384 | +3.00(+4.96%) |
Jan 27, 2016 | 60.40 | 61.80 | 59.25 | 60.50 | 17,678 | +0.48(+0.81%) |
Jan 26, 2016 | 62.22 | 62.22 | 59.50 | 60.02 | 38,996 | -3.71(-5.83%) |
Jan 25, 2016 | 64.23 | 64.41 | 63.40 | 63.73 | 21,214 | -2.97(-4.45%) |
Jan 22, 2016 | 64.59 | 66.70 | 62.40 | 66.70 | 36,193 | +1.29(+1.97%) |
Jan 21, 2016 | 67.76 | 68.61 | 65.34 | 65.41 | 14,604 | +0.35(+0.54%) |
Jan 20, 2016 | 65.83 | 66.20 | 64.50 | 65.06 | 26,811 | -1.74(-2.60%) |
Jan 19, 2016 | 65.72 | 66.89 | 65.35 | 66.80 | 25,849 | -2.05(-2.98%) |
Jan 15, 2016 | 65.97 | 68.85 | 68.85 | 68.85 | 25,900 | -0.65(-0.94%) |
Jan 14, 2016 | 69.93 | 71.23 | 69.50 | 69.50 | 32,452 | +3.89(+5.93%) |
Jan 13, 2016 | 68.60 | 68.72 | 64.98 | 65.61 | 76,418 | -5.50(-7.73%) |
Jan 12, 2016 | 70.98 | 72.13 | 70.50 | 71.11 | 19,724 | +1.02(+1.46%) |
Jan 11, 2016 | 67.87 | 70.67 | 67.53 | 70.09 | 8,150 | +1.04(+1.51%) |
Jan 08, 2016 | 67.21 | 69.50 | 67.21 | 69.05 | 41,734 | +4.67(+7.25%) |
Jan 07, 2016 | 67.07 | 67.88 | 63.41 | 64.38 | 51,989 | -4.24(-6.18%) |
Jan 06, 2016 | 68.67 | 70.04 | 66.93 | 68.62 | 17,062 | -0.48(-0.69%) |
Jan 05, 2016 | 69.35 | 69.98 | 68.84 | 69.10 | 11,985 | -1.66(-2.35%) |
Jan 04, 2016 | 66.25 | 71.32 | 66.05 | 70.76 | 28,347 | -0.93(-1.30%) |
Dec 31, 2015 | 71.12 | 71.69 | 71.69 | 71.69 | 17,600 | +0.41(+0.58%) |
Dec 30, 2015 | 71.50 | 72.01 | 71.12 | 71.28 | 14,300 | +1.16(+1.65%) |
Dec 29, 2015 | 68.46 | 70.20 | 68.40 | 70.12 | 8,925 | -0.08(-0.11%) |
Dec 28, 2015 | 68.46 | 71.17 | 68.46 | 70.20 | 58,027 | +6.15(+9.59%) |
Dec 24, 2015 | 64.81 | 64.05 | 64.05 | 64.05 | 21,000 | -1.14(-1.74%) |
Dec 23, 2015 | 65.88 | 66.55 | 64.84 | 65.19 | 33,524 | -0.55(-0.84%) |
Dec 22, 2015 | 65.07 | 65.80 | 64.05 | 65.74 | 31,662 | +0.16(+0.24%) |
Dec 21, 2015 | 66.00 | 66.58 | 65.00 | 65.58 | 21,241 | -2.85(-4.16%) |
Dec 18, 2015 | 72.03 | 72.03 | 66.95 | 68.43 | 22,001 | -6.22(-8.33%) |
Dec 17, 2015 | 72.44 | 75.00 | 72.44 | 74.65 | 25,626 | +6.27(+9.17%) |
Dec 16, 2015 | 69.51 | 70.14 | 66.36 | 68.38 | 55,334 | -6.57(-8.77%) |
Dec 15, 2015 | 75.55 | 75.99 | 73.96 | 74.95 | 17,944 | -1.39(-1.83%) |
Dec 14, 2015 | 74.54 | 76.45 | 74.53 | 76.34 | 21,818 | +3.80(+5.24%) |
Dec 11, 2015 | 74.25 | 74.38 | 71.82 | 72.54 | 23,716 | +2.64(+3.78%) |
Dec 10, 2015 | 69.37 | 69.90 | 68.88 | 69.90 | 20,199 | +0.89(+1.29%) |
Dec 09, 2015 | 67.06 | 69.23 | 66.49 | 69.01 | 14,969 | +0.15(+0.22%) |
Dec 08, 2015 | 67.28 | 69.52 | 67.28 | 68.86 | 24,769 | +1.45(+2.15%) |
Dec 07, 2015 | 64.92 | 67.85 | 64.78 | 67.41 | 31,986 | +3.87(+6.09%) |
Dec 04, 2015 | 67.52 | 67.66 | 63.04 | 63.54 | 46,167 | -6.84(-9.71%) |
Dec 03, 2015 | 71.14 | 72.64 | 69.63 | 70.37 | 21,942 | -1.75(-2.42%) |
Dec 02, 2015 | 71.04 | 73.31 | 70.91 | 72.12 | 27,383 | +2.44(+3.50%) |
Dec 01, 2015 | 69.75 | 70.70 | 69.45 | 69.68 | 12,502 | -1.12(-1.58%) |
Nov 30, 2015 | 70.42 | 71.20 | 69.91 | 70.80 | 47,536 | -0.11(-0.16%) |
Nov 27, 2015 | 72.11 | 72.18 | 70.19 | 70.91 | 11,303 | +1.45(+2.09%) |
Nov 25, 2015 | 70.88 | 69.46 | 69.46 | 69.46 | 28,600 | -0.21(-0.30%) |
Nov 24, 2015 | 69.04 | 69.73 | 67.50 | 69.67 | 30,467 | -0.89(-1.26%) |
Nov 23, 2015 | 71.02 | 71.40 | 69.37 | 70.56 | 40,178 | +0.43(+0.61%) |
Nov 20, 2015 | 68.53 | 70.83 | 68.40 | 70.13 | 15,867 | +2.03(+2.97%) |
Nov 19, 2015 | 68.58 | 68.58 | 66.32 | 68.10 | 31,437 | -1.59(-2.27%) |
Nov 18, 2015 | 69.96 | 71.58 | 69.16 | 69.69 | 29,377 | +0.64(+0.93%) |
Nov 17, 2015 | 67.93 | 70.39 | 67.93 | 69.05 | 23,796 | +0.73(+1.07%) |
Nov 16, 2015 | 68.52 | 69.09 | 68.00 | 68.32 | 29,523 | -0.43(-0.63%) |
Nov 13, 2015 | 69.11 | 69.29 | 68.50 | 68.75 | 26,879 | +1.06(+1.57%) |
Nov 12, 2015 | 68.81 | 69.09 | 64.81 | 67.69 | 124,942 | -0.17(-0.25%) |
Nov 11, 2015 | 66.49 | 68.01 | 66.37 | 67.86 | 35,961 | +1.70(+2.57%) |
Nov 10, 2015 | 66.98 | 67.50 | 65.42 | 66.16 | 65,609 | +2.26(+3.54%) |
Nov 09, 2015 | 63.03 | 65.68 | 63.03 | 63.90 | 71,787 | +2.26(+3.67%) |
Nov 06, 2015 | 61.20 | 62.02 | 61.05 | 61.64 | 40,050 | +2.75(+4.67%) |
Nov 05, 2015 | 58.77 | 59.23 | 58.26 | 58.89 | 35,286 | +1.21(+2.10%) |
Nov 04, 2015 | 55.71 | 57.80 | 55.56 | 57.68 | 25,915 | +2.05(+3.69%) |
Nov 03, 2015 | 55.19 | 56.04 | 54.88 | 55.63 | 40,748 | +1.65(+3.06%) |
Nov 02, 2015 | 54.47 | 55.61 | 53.71 | 53.98 | 77,601 | +0.88(+1.66%) |
Oct 30, 2015 | 52.54 | 53.10 | 52.27 | 53.10 | 24,119 | +0.85(+1.62%) |
Oct 29, 2015 | 51.22 | 52.60 | 50.83 | 52.25 | 69,999 | +3.39(+6.95%) |
Oct 28, 2015 | 48.06 | 50.92 | 45.72 | 48.86 | 111,623 | -1.44(-2.86%) |
Oct 27, 2015 | 50.79 | 50.91 | 49.85 | 50.30 | 7,380 | -0.21(-0.41%) |
Oct 26, 2015 | 49.87 | 50.61 | 49.50 | 50.51 | 17,658 | -0.02(-0.05%) |
Oct 23, 2015 | 50.59 | 51.84 | 50.36 | 50.53 | 31,961 | -0.24(-0.47%) |
Oct 22, 2015 | 51.34 | 51.48 | 50.06 | 50.77 | 37,263 | -1.37(-2.64%) |
Oct 21, 2015 | 51.67 | 52.66 | 51.62 | 52.14 | 35,627 | +2.09(+4.18%) |
Oct 20, 2015 | 50.62 | 51.50 | 49.68 | 50.05 | 27,220 | -0.92(-1.80%) |
Oct 19, 2015 | 49.84 | 51.68 | 49.65 | 50.97 | 47,719 | +1.60(+3.24%) |
Oct 16, 2015 | 48.40 | 49.37 | 48.00 | 49.37 | 33,623 | +1.24(+2.58%) |
Oct 15, 2015 | 48.73 | 48.96 | 47.60 | 48.13 | 78,345 | +0.18(+0.38%) |
Oct 14, 2015 | 48.82 | 48.98 | 47.55 | 47.95 | 50,404 | -2.57(-5.09%) |
Oct 13, 2015 | 50.55 | 50.56 | 49.54 | 50.52 | 26,001 | -0.54(-1.05%) |
Oct 12, 2015 | 49.10 | 51.30 | 48.91 | 51.06 | 66,904 | -0.14(-0.27%) |
Oct 09, 2015 | 51.85 | 51.97 | 50.55 | 51.20 | 18,847 | -1.31(-2.50%) |
Oct 08, 2015 | 52.96 | 53.16 | 51.01 | 52.51 | 76,860 | +3.17(+6.42%) |
Oct 07, 2015 | 50.38 | 50.79 | 48.59 | 49.34 | 59,104 | -2.26(-4.38%) |
Oct 06, 2015 | 51.11 | 51.60 | 48.70 | 51.60 | 64,763 | -1.91(-3.57%) |
Oct 05, 2015 | 53.59 | 55.29 | 52.49 | 53.51 | 71,177 | -4.28(-7.41%) |
Oct 02, 2015 | 63.29 | 63.29 | 57.15 | 57.79 | 137,549 | -10.33(-15.16%) |
Oct 01, 2015 | 66.84 | 68.42 | 65.99 | 68.12 | 18,776 | -0.02(-0.03%) |
Sep 30, 2015 | 68.12 | 68.96 | 65.36 | 68.14 | 60,711 | +1.19(+1.78%) |
Sep 29, 2015 | 67.87 | 67.87 | 65.48 | 66.95 | 16,507 | -0.55(-0.81%) |
Sep 28, 2015 | 67.00 | 68.34 | 66.71 | 67.50 | 47,849 | +6.20(+10.11%) |
Sep 25, 2015 | 60.89 | 61.81 | 60.07 | 61.30 | 41,870 | +0.64(+1.06%) |
Sep 24, 2015 | 63.92 | 63.92 | 60.00 | 60.66 | 40,161 | -4.70(-7.19%) |
Sep 23, 2015 | 63.59 | 65.55 | 63.59 | 65.36 | 24,860 | +0.35(+0.54%) |
Sep 22, 2015 | 64.83 | 65.88 | 64.74 | 65.01 | 44,931 | +4.20(+6.91%) |
Sep 21, 2015 | 60.56 | 60.81 | 59.94 | 60.81 | 26,978 | -0.05(-0.08%) |
Sep 18, 2015 | 59.28 | 61.63 | 58.93 | 60.86 | 49,522 | -0.53(-0.87%) |
Sep 17, 2015 | 64.20 | 64.38 | 59.51 | 61.39 | 65,617 | -2.82(-4.39%) |
Sep 16, 2015 | 66.85 | 67.33 | 63.52 | 64.21 | 55,891 | -7.88(-10.93%) |
Sep 15, 2015 | 73.61 | 73.61 | 72.04 | 72.09 | 4,713 | +0.32(+0.45%) |
Sep 14, 2015 | 72.22 | 72.66 | 71.34 | 71.77 | 18,654 | +2.99(+4.35%) |
Sep 11, 2015 | 71.84 | 73.34 | 68.78 | 68.78 | 21,432 | +0.21(+0.31%) |
Sep 10, 2015 | 66.07 | 68.57 | 66.07 | 68.57 | 11,712 | -0.78(-1.13%) |
Sep 09, 2015 | 68.10 | 69.35 | 67.58 | 69.35 | 8,735 | +2.77(+4.16%) |
Sep 08, 2015 | 67.60 | 68.24 | 65.04 | 66.58 | 47,824 | -2.93(-4.22%) |
Sep 04, 2015 | 70.16 | 69.51 | 69.51 | 69.51 | 11,600 | +1.64(+2.42%) |
Sep 03, 2015 | 68.30 | 68.98 | 64.52 | 67.87 | 23,266 | -0.28(-0.41%) |
Sep 02, 2015 | 67.96 | 71.03 | 66.24 | 68.15 | 28,176 | -1.38(-1.98%) |
Sep 01, 2015 | 68.58 | 70.41 | 68.14 | 69.53 | 12,040 | +0.41(+0.60%) |
Aug 31, 2015 | 70.77 | 72.16 | 68.69 | 69.11 | 38,963 | -0.40(-0.57%) |
Aug 28, 2015 | 71.27 | 71.31 | 68.98 | 69.51 | 18,568 | -2.18(-3.04%) |
Aug 27, 2015 | 76.17 | 76.33 | 69.39 | 71.69 | 37,942 | -4.56(-5.98%) |
Aug 26, 2015 | 75.85 | 79.01 | 75.68 | 76.25 | 39,127 | +6.85(+9.87%) |
Aug 25, 2015 | 67.53 | 70.48 | 67.23 | 69.40 | 24,765 | +2.22(+3.31%) |
Aug 24, 2015 | 68.02 | 68.51 | 63.52 | 67.18 | 54,265 | +5.89(+9.61%) |
Aug 21, 2015 | 59.86 | 62.79 | 59.86 | 61.29 | 31,797 | +2.44(+4.15%) |
Aug 20, 2015 | 58.38 | 59.33 | 57.90 | 58.85 | 48,643 | -2.89(-4.69%) |
Aug 19, 2015 | 64.37 | 64.37 | 60.91 | 61.74 | 48,109 | -5.55(-8.24%) |
Aug 18, 2015 | 67.63 | 69.06 | 67.00 | 67.29 | 51,052 | +5.34(+8.62%) |
Aug 17, 2015 | 61.02 | 62.01 | 61.02 | 61.95 | 15,125 | -0.96(-1.53%) |
Aug 14, 2015 | 59.93 | 63.55 | 58.99 | 62.91 | 42,661 | +1.93(+3.16%) |
Aug 13, 2015 | 61.05 | 61.57 | 59.97 | 60.98 | 22,625 | +1.50(+2.52%) |
Aug 12, 2015 | 60.87 | 60.87 | 58.73 | 59.48 | 23,491 | -2.37(-3.83%) |
Aug 11, 2015 | 62.32 | 63.55 | 61.70 | 61.85 | 11,663 | -1.08(-1.72%) |
Aug 10, 2015 | 67.71 | 67.86 | 61.10 | 62.93 | 58,778 | -6.52(-9.39%) |
Aug 07, 2015 | 69.43 | 69.78 | 66.14 | 69.45 | 43,783 | -2.20(-3.07%) |
Aug 06, 2015 | 72.15 | 72.15 | 69.80 | 71.65 | 18,274 | -0.61(-0.85%) |
Aug 05, 2015 | 71.83 | 73.00 | 70.88 | 72.26 | 7,331 | -0.30(-0.41%) |
Aug 04, 2015 | 72.76 | 73.53 | 71.55 | 72.56 | 10,394 | -0.91(-1.24%) |
Aug 03, 2015 | 70.37 | 74.71 | 70.40 | 73.47 | 30,001 | +3.07(+4.37%) |
Jul 31, 2015 | 67.49 | 70.45 | 66.64 | 70.40 | 50,503 | +0.20(+0.28%) |
Jul 30, 2015 | 70.11 | 70.84 | 69.12 | 70.20 | 10,416 | +1.03(+1.48%) |
Jul 29, 2015 | 70.62 | 71.13 | 67.53 | 69.17 | 21,041 | -2.06(-2.89%) |
Jul 28, 2015 | 71.55 | 71.55 | 71.00 | 71.23 | 12,998 | -1.71(-2.34%) |
Jul 27, 2015 | 71.30 | 73.09 | 70.63 | 72.94 | 26,624 | +1.86(+2.61%) |
Jul 24, 2015 | 74.56 | 75.63 | 70.39 | 71.08 | 71,614 | -0.43(-0.60%) |
Jul 23, 2015 | 69.81 | 72.77 | 69.81 | 71.51 | 28,547 | +1.69(+2.42%) |
Jul 22, 2015 | 71.15 | 71.46 | 68.56 | 69.82 | 23,977 | +0.14(+0.20%) |
Jul 21, 2015 | 69.11 | 70.09 | 67.42 | 69.68 | 31,896 | -1.27(-1.79%) |
Jul 20, 2015 | 69.56 | 71.26 | 66.97 | 70.95 | 59,019 | +2.59(+3.79%) |
Jul 17, 2015 | 68.59 | 69.01 | 68.08 | 68.36 | 20,086 | +1.56(+2.34%) |
Jul 16, 2015 | 67.13 | 67.15 | 64.89 | 66.80 | 13,781 | +1.16(+1.76%) |
Jul 15, 2015 | 66.01 | 66.55 | 65.30 | 65.64 | 28,361 | +3.35(+5.38%) |
Jul 14, 2015 | 61.39 | 62.50 | 61.39 | 62.29 | 9,858 | +1.60(+2.64%) |
Jul 13, 2015 | 62.24 | 62.70 | 60.28 | 60.69 | 21,554 | +0.67(+1.12%) |
Jul 10, 2015 | 61.31 | 61.50 | 58.89 | 60.02 | 56,818 | -1.43(-2.33%) |
Jul 09, 2015 | 60.99 | 63.12 | 60.20 | 61.45 | 27,082 | -4.28(-6.51%) |
Jul 08, 2015 | 65.19 | 66.22 | 64.38 | 65.73 | 20,197 | -0.31(-0.47%) |
Jul 07, 2015 | 65.13 | 71.00 | 64.65 | 66.04 | 81,290 | +6.62(+11.14%) |
Jul 06, 2015 | 61.10 | 61.18 | 57.90 | 59.42 | 15,768 | -0.67(-1.11%) |
Jul 02, 2015 | 60.03 | 60.09 | 60.09 | 60.09 | 17,400 | -0.59(-0.97%) |
Jul 01, 2015 | 60.61 | 61.33 | 59.90 | 60.68 | 9,810 | +1.39(+2.34%) |
Jun 30, 2015 | 60.70 | 62.00 | 57.50 | 59.29 | 36,540 | +0.31(+0.53%) |
Jun 29, 2015 | 58.20 | 59.41 | 58.00 | 58.98 | 8,385 | +0.78(+1.34%) |
Jun 26, 2015 | 59.01 | 59.26 | 57.95 | 58.20 | 18,854 | +0.72(+1.25%) |
Jun 25, 2015 | 58.25 | 58.32 | 57.22 | 57.48 | 5,520 | +0.27(+0.47%) |
Jun 24, 2015 | 57.47 | 57.81 | 56.74 | 57.21 | 20,198 | -0.65(-1.13%) |
Jun 23, 2015 | 57.70 | 58.57 | 57.09 | 57.86 | 66,756 | +3.86(+7.16%) |
Jun 22, 2015 | 55.27 | 55.27 | 53.65 | 54.00 | 10,340 | -0.99(-1.80%) |
Jun 19, 2015 | 53.97 | 56.19 | 54.05 | 54.99 | 12,766 | +0.94(+1.74%) |
Jun 18, 2015 | 51.72 | 54.63 | 51.72 | 54.05 | 37,778 | -0.32(-0.59%) |
Jun 17, 2015 | 55.58 | 56.34 | 53.03 | 54.37 | 46,554 | -1.69(-3.01%) |
Jun 16, 2015 | 56.52 | 57.18 | 55.95 | 56.06 | 19,952 | +1.05(+1.91%) |
Jun 15, 2015 | 56.04 | 56.21 | 54.23 | 55.01 | 34,647 | -1.85(-3.25%) |
Jun 12, 2015 | 57.66 | 57.69 | 56.56 | 56.86 | 27,534 | +0.89(+1.59%) |
Jun 11, 2015 | 56.90 | 57.62 | 55.54 | 55.97 | 28,266 | -0.07(-0.12%) |
Jun 10, 2015 | 54.86 | 56.39 | 54.60 | 56.04 | 72,113 | -0.70(-1.24%) |
Jun 09, 2015 | 55.83 | 56.74 | 55.51 | 56.74 | 13,252 | +0.46(+0.82%) |
Jun 08, 2015 | 55.72 | 57.08 | 55.72 | 56.28 | 30,566 | +0.91(+1.64%) |
Jun 05, 2015 | 56.28 | 56.50 | 54.75 | 55.37 | 48,197 | +0.97(+1.78%) |
Jun 04, 2015 | 53.49 | 55.01 | 53.06 | 54.40 | 49,766 | +3.42(+6.71%) |
Jun 03, 2015 | 50.61 | 52.10 | 50.06 | 50.98 | 54,694 | +2.20(+4.51%) |
Jun 02, 2015 | 49.25 | 49.40 | 48.38 | 48.78 | 38,177 | -0.48(-0.97%) |
Jun 01, 2015 | 46.88 | 49.79 | 45.59 | 49.26 | 88,696 | -0.05(-0.10%) |
May 29, 2015 | 49.26 | 49.50 | 48.93 | 49.31 | 72,338 | -0.37(-0.74%) |
May 28, 2015 | 49.79 | 50.84 | 49.32 | 49.68 | 62,620 | -0.01(-0.02%) |
May 27, 2015 | 49.81 | 50.00 | 49.30 | 49.69 | 24,602 | +0.62(+1.26%) |
May 26, 2015 | 49.13 | 49.35 | 48.01 | 49.07 | 72,430 | +2.64(+5.69%) |
May 22, 2015 | 46.54 | 46.43 | 46.43 | 46.43 | 48,400 | +0.63(+1.37%) |
May 21, 2015 | 46.25 | 46.29 | 45.60 | 45.80 | 30,898 | -0.33(-0.71%) |
May 20, 2015 | 45.60 | 46.45 | 44.80 | 46.13 | 71,965 | +0.03(+0.07%) |
May 19, 2015 | 44.19 | 47.90 | 43.93 | 46.10 | 151,924 | +3.86(+9.14%) |
May 18, 2015 | 42.17 | 42.91 | 41.84 | 42.24 | 93,732 | -1.04(-2.40%) |
May 15, 2015 | 43.95 | 43.95 | 42.98 | 43.28 | 81,345 | -0.87(-1.97%) |
May 14, 2015 | 44.00 | 44.60 | 42.84 | 44.15 | 138,507 | -2.56(-5.48%) |
May 13, 2015 | 47.31 | 47.80 | 45.80 | 46.71 | 155,111 | -5.62(-10.74%) |
May 12, 2015 | 54.25 | 54.25 | 51.85 | 52.33 | 35,012 | -2.66(-4.84%) |
May 11, 2015 | 52.99 | 55.45 | 52.26 | 54.99 | 19,991 | +2.13(+4.03%) |
May 08, 2015 | 53.20 | 54.20 | 52.75 | 52.86 | 21,265 | -1.93(-3.52%) |
May 07, 2015 | 53.21 | 54.86 | 53.12 | 54.79 | 53,975 | +1.84(+3.47%) |
May 06, 2015 | 51.29 | 53.34 | 51.29 | 52.95 | 32,405 | +0.57(+1.09%) |
May 05, 2015 | 51.02 | 52.72 | 51.02 | 52.38 | 37,312 | -1.37(-2.55%) |
May 04, 2015 | 51.60 | 53.95 | 50.92 | 53.75 | 62,200 | -2.49(-4.43%) |