Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 31.23 | 31.27 | 29.74 | 29.88 | 103,481 | -1.38(-4.40%) |
Mar 30, 2016 | 31.50 | 31.83 | 31.05 | 31.26 | 63,850 | +0.02(+0.08%) |
Mar 29, 2016 | 30.09 | 31.28 | 29.46 | 31.23 | 113,388 | +1.00(+3.30%) |
Mar 28, 2016 | 31.03 | 31.03 | 29.74 | 30.23 | 73,131 | -0.41(-1.34%) |
Mar 24, 2016 | 29.65 | 30.64 | 30.64 | 30.64 | 103,211 | +0.86(+2.89%) |
Mar 23, 2016 | 30.69 | 30.96 | 29.76 | 29.78 | 161,581 | -1.15(-3.71%) |
Mar 22, 2016 | 30.92 | 31.59 | 30.44 | 30.93 | 89,456 | -0.08(-0.26%) |
Mar 21, 2016 | 32.76 | 32.94 | 29.71 | 31.01 | 137,381 | -1.72(-5.25%) |
Mar 18, 2016 | 32.72 | 33.83 | 31.77 | 32.73 | 829,574 | +0.16(+0.50%) |
Mar 17, 2016 | 30.92 | 32.79 | 30.39 | 32.57 | 148,038 | +1.63(+5.27%) |
Mar 16, 2016 | 29.51 | 31.18 | 29.51 | 30.94 | 112,139 | +1.42(+4.83%) |
Mar 15, 2016 | 30.05 | 30.29 | 29.51 | 29.51 | 106,393 | -0.78(-2.57%) |
Mar 14, 2016 | 28.76 | 30.59 | 28.64 | 30.29 | 165,055 | +1.38(+4.76%) |
Mar 11, 2016 | 28.65 | 29.09 | 28.16 | 28.92 | 75,864 | +0.58(+2.05%) |
Mar 10, 2016 | 28.05 | 28.43 | 27.75 | 28.34 | 92,418 | +0.34(+1.20%) |
Mar 09, 2016 | 27.91 | 28.51 | 27.35 | 28.00 | 70,889 | +0.30(+1.09%) |
Mar 08, 2016 | 28.74 | 29.04 | 27.61 | 27.70 | 128,270 | -1.20(-4.16%) |
Mar 07, 2016 | 27.10 | 28.91 | 26.96 | 28.90 | 98,433 | +1.79(+6.61%) |
Mar 04, 2016 | 26.51 | 27.38 | 26.23 | 27.11 | 133,133 | +0.56(+2.10%) |
Mar 03, 2016 | 26.44 | 27.01 | 26.08 | 26.55 | 112,851 | +0.08(+0.31%) |
Mar 02, 2016 | 25.51 | 26.76 | 25.51 | 26.47 | 243,602 | +0.84(+3.29%) |
Mar 01, 2016 | 25.53 | 25.89 | 25.10 | 25.63 | 79,530 | +0.41(+1.62%) |
Feb 29, 2016 | 24.60 | 25.87 | 24.56 | 25.22 | 84,287 | +0.45(+1.82%) |
Feb 26, 2016 | 24.58 | 25.17 | 23.98 | 24.77 | 86,891 | +0.37(+1.51%) |
Feb 25, 2016 | 24.60 | 24.62 | 24.07 | 24.40 | 69,625 | -0.16(-0.66%) |
Feb 24, 2016 | 24.27 | 24.58 | 23.93 | 24.56 | 80,149 | +0.06(+0.27%) |
Feb 23, 2016 | 25.16 | 25.45 | 24.42 | 24.50 | 81,018 | -0.65(-2.59%) |
Feb 22, 2016 | 25.12 | 25.75 | 24.93 | 25.15 | 51,483 | +0.23(+0.91%) |
Feb 19, 2016 | 25.11 | 25.46 | 24.71 | 24.92 | 47,918 | -0.29(-1.16%) |
Feb 18, 2016 | 25.65 | 25.75 | 24.82 | 25.21 | 64,693 | -0.48(-1.87%) |
Feb 17, 2016 | 25.31 | 25.87 | 24.84 | 25.69 | 102,345 | +0.60(+2.40%) |
Feb 16, 2016 | 25.23 | 25.51 | 24.15 | 25.09 | 51,414 | +0.15(+0.62%) |
Feb 12, 2016 | 23.99 | 24.93 | 24.93 | 24.93 | 67,798 | +1.25(+5.28%) |
Feb 11, 2016 | 23.58 | 23.93 | 23.23 | 23.68 | 66,335 | -0.28(-1.19%) |
Feb 10, 2016 | 24.16 | 24.54 | 23.89 | 23.97 | 67,826 | -0.20(-0.81%) |
Feb 09, 2016 | 23.81 | 24.52 | 23.64 | 24.16 | 79,206 | -0.15(-0.63%) |
Feb 08, 2016 | 24.04 | 24.58 | 23.70 | 24.32 | 116,490 | -0.27(-1.09%) |
Feb 05, 2016 | 22.76 | 25.69 | 22.76 | 24.58 | 77,367 | -0.81(-3.20%) |
Feb 04, 2016 | 24.71 | 26.04 | 24.46 | 25.40 | 101,203 | +0.69(+2.80%) |
Feb 03, 2016 | 24.53 | 25.51 | 24.05 | 24.71 | 63,898 | +0.46(+1.88%) |
Feb 02, 2016 | 24.29 | 24.58 | 23.93 | 24.25 | 97,914 | -0.46(-1.84%) |
Feb 01, 2016 | 25.62 | 25.62 | 24.54 | 24.71 | 100,445 | -1.30(-5.00%) |
Jan 29, 2016 | 24.77 | 26.30 | 24.77 | 26.01 | 106,605 | +1.24(+5.02%) |
Jan 28, 2016 | 24.75 | 24.94 | 24.37 | 24.76 | 71,645 | +0.30(+1.23%) |
Jan 27, 2016 | 24.24 | 25.10 | 24.24 | 24.46 | 83,399 | -0.27(-1.08%) |
Jan 26, 2016 | 23.91 | 25.12 | 23.84 | 24.73 | 90,096 | +1.15(+4.86%) |
Jan 25, 2016 | 24.30 | 24.60 | 23.54 | 23.58 | 61,611 | -0.80(-3.27%) |
Jan 22, 2016 | 24.81 | 24.93 | 24.03 | 24.38 | 61,777 | +0.15(+0.60%) |
Jan 21, 2016 | 24.71 | 24.80 | 24.15 | 24.23 | 89,414 | -0.44(-1.78%) |
Jan 20, 2016 | 23.85 | 25.12 | 23.21 | 24.67 | 99,510 | +0.38(+1.57%) |
Jan 19, 2016 | 25.12 | 25.20 | 24.08 | 24.29 | 144,023 | -0.60(-2.42%) |
Jan 15, 2016 | 24.21 | 24.89 | 24.89 | 24.89 | 94,868 | -0.02(-0.07%) |
Jan 14, 2016 | 24.77 | 25.29 | 24.23 | 24.91 | 97,716 | +0.17(+0.69%) |
Jan 13, 2016 | 26.21 | 26.37 | 24.53 | 24.74 | 100,976 | -1.33(-5.11%) |
Jan 12, 2016 | 26.87 | 26.87 | 25.22 | 26.07 | 70,112 | -0.48(-1.81%) |
Jan 11, 2016 | 26.22 | 26.64 | 25.96 | 26.55 | 56,801 | +0.09(+0.34%) |
Jan 08, 2016 | 27.41 | 27.65 | 26.34 | 26.46 | 60,740 | -0.88(-3.21%) |
Jan 07, 2016 | 28.47 | 29.44 | 27.27 | 27.34 | 87,874 | -1.69(-5.82%) |
Jan 06, 2016 | 28.81 | 29.45 | 28.79 | 29.03 | 53,988 | -0.29(-1.00%) |
Jan 05, 2016 | 29.06 | 29.56 | 28.79 | 29.32 | 40,466 | -0.28(-0.93%) |
Jan 04, 2016 | 29.28 | 29.92 | 28.58 | 29.60 | 156,646 | -0.22(-0.74%) |
Dec 31, 2015 | 30.40 | 29.82 | 29.82 | 29.82 | 48,972 | -0.62(-2.03%) |
Dec 30, 2015 | 30.40 | 30.79 | 30.07 | 30.44 | 38,026 | -0.09(-0.29%) |
Dec 29, 2015 | 30.22 | 30.63 | 29.39 | 30.53 | 83,728 | +0.54(+1.82%) |
Dec 28, 2015 | 29.50 | 30.36 | 28.87 | 29.98 | 111,138 | +0.28(+0.93%) |
Dec 24, 2015 | 29.43 | 29.70 | 29.70 | 29.70 | 33,591 | +0.23(+0.77%) |
Dec 23, 2015 | 29.62 | 29.96 | 29.17 | 29.48 | 54,117 | +0.13(+0.44%) |
Dec 22, 2015 | 28.66 | 29.54 | 28.19 | 29.35 | 65,696 | +0.76(+2.67%) |
Dec 21, 2015 | 28.34 | 28.66 | 28.11 | 28.58 | 55,001 | +0.49(+1.74%) |
Dec 18, 2015 | 27.94 | 28.60 | 27.73 | 28.10 | 300,253 | -0.06(-0.23%) |
Dec 17, 2015 | 28.39 | 28.61 | 27.84 | 28.16 | 73,987 | -0.22(-0.77%) |
Dec 16, 2015 | 28.52 | 28.57 | 27.75 | 28.38 | 59,439 | -0.07(-0.23%) |
Dec 15, 2015 | 28.47 | 28.65 | 27.90 | 28.44 | 93,266 | +0.15(+0.52%) |
Dec 14, 2015 | 27.84 | 28.68 | 27.59 | 28.30 | 76,455 | +0.57(+2.05%) |
Dec 11, 2015 | 28.79 | 29.06 | 27.71 | 27.73 | 106,583 | -1.67(-5.69%) |
Dec 10, 2015 | 29.32 | 29.77 | 29.18 | 29.40 | 60,695 | +0.02(+0.06%) |
Dec 09, 2015 | 30.92 | 31.30 | 29.27 | 29.39 | 101,469 | -1.49(-4.82%) |
Dec 08, 2015 | 31.17 | 31.48 | 30.62 | 30.87 | 166,259 | -0.74(-2.34%) |
Dec 07, 2015 | 32.39 | 32.70 | 31.22 | 31.61 | 85,010 | -1.00(-3.06%) |
Dec 04, 2015 | 32.57 | 33.08 | 32.22 | 32.61 | 81,441 | -0.07(-0.22%) |
Dec 03, 2015 | 32.05 | 33.57 | 31.99 | 32.69 | 53,966 | +0.76(+2.37%) |
Dec 02, 2015 | 31.92 | 32.40 | 31.70 | 31.93 | 48,744 | -0.08(-0.25%) |
Dec 01, 2015 | 31.79 | 32.13 | 31.58 | 32.01 | 49,890 | +0.24(+0.74%) |
Nov 30, 2015 | 32.41 | 32.73 | 31.36 | 31.78 | 78,930 | -0.62(-1.91%) |
Nov 27, 2015 | 31.52 | 32.52 | 31.52 | 32.39 | 22,498 | +0.83(+2.63%) |
Nov 25, 2015 | 31.60 | 31.57 | 31.57 | 31.57 | 65,088 | -0.10(-0.31%) |
Nov 24, 2015 | 30.49 | 31.76 | 30.07 | 31.66 | 60,669 | +1.16(+3.79%) |
Nov 23, 2015 | 30.16 | 30.80 | 29.91 | 30.51 | 101,723 | +0.42(+1.40%) |
Nov 20, 2015 | 31.15 | 32.20 | 29.88 | 30.09 | 168,417 | -2.18(-6.76%) |
Nov 19, 2015 | 31.48 | 32.40 | 31.15 | 32.27 | 69,961 | +0.68(+2.15%) |
Nov 18, 2015 | 31.31 | 32.23 | 30.99 | 31.59 | 83,494 | +0.60(+1.93%) |
Nov 17, 2015 | 33.04 | 33.04 | 30.67 | 30.99 | 111,885 | -2.09(-6.30%) |
Nov 16, 2015 | 32.77 | 33.34 | 32.49 | 33.08 | 70,059 | +0.34(+1.04%) |
Nov 13, 2015 | 32.02 | 33.23 | 32.00 | 32.74 | 30,088 | +0.54(+1.68%) |
Nov 12, 2015 | 32.41 | 33.08 | 32.12 | 32.20 | 69,603 | -0.62(-1.90%) |
Nov 11, 2015 | 33.40 | 33.46 | 32.76 | 32.82 | 46,476 | -0.53(-1.58%) |
Nov 10, 2015 | 32.70 | 33.66 | 31.53 | 33.34 | 75,846 | +0.46(+1.40%) |
Nov 09, 2015 | 33.53 | 33.67 | 32.22 | 32.88 | 85,497 | -0.73(-2.16%) |
Nov 06, 2015 | 32.79 | 33.66 | 32.33 | 33.61 | 61,122 | +0.70(+2.11%) |
Nov 05, 2015 | 33.25 | 33.51 | 32.52 | 32.92 | 38,366 | -0.28(-0.85%) |
Nov 04, 2015 | 33.32 | 33.68 | 32.48 | 33.20 | 39,452 | -0.10(-0.29%) |
Nov 03, 2015 | 33.22 | 33.78 | 33.09 | 33.29 | 66,100 | +0.06(+0.19%) |
Nov 02, 2015 | 31.60 | 33.36 | 30.63 | 33.23 | 50,501 | +1.35(+4.23%) |
Oct 30, 2015 | 31.79 | 32.56 | 31.40 | 31.88 | 125,512 | +0.27(+0.87%) |
Oct 29, 2015 | 32.10 | 32.36 | 31.51 | 31.61 | 88,849 | -0.71(-2.20%) |
Oct 28, 2015 | 31.17 | 32.35 | 31.09 | 32.32 | 70,709 | +1.29(+4.17%) |
Oct 27, 2015 | 30.94 | 31.48 | 30.56 | 31.02 | 51,625 | +0.00(+0.00%) |
Oct 26, 2015 | 32.11 | 33.40 | 30.94 | 31.02 | 53,323 | -1.03(-3.23%) |
Oct 23, 2015 | 32.35 | 32.63 | 31.78 | 32.06 | 74,335 | -0.08(-0.25%) |
Oct 22, 2015 | 30.79 | 32.44 | 30.79 | 32.14 | 57,313 | +1.46(+4.77%) |
Oct 21, 2015 | 31.81 | 31.81 | 30.54 | 30.68 | 100,391 | -1.01(-3.19%) |
Oct 20, 2015 | 31.64 | 31.72 | 31.05 | 31.69 | 68,203 | +0.06(+0.18%) |
Oct 19, 2015 | 32.98 | 32.98 | 31.57 | 31.63 | 62,216 | -1.67(-5.02%) |
Oct 16, 2015 | 34.11 | 34.11 | 33.03 | 33.30 | 58,650 | -0.66(-1.95%) |
Oct 15, 2015 | 33.39 | 34.23 | 33.13 | 33.97 | 82,308 | +0.58(+1.74%) |
Oct 14, 2015 | 33.29 | 33.64 | 33.13 | 33.38 | 71,328 | +0.11(+0.34%) |
Oct 13, 2015 | 33.21 | 33.75 | 32.73 | 33.27 | 41,674 | -0.11(-0.34%) |
Oct 12, 2015 | 33.79 | 33.79 | 33.05 | 33.38 | 55,018 | -0.46(-1.36%) |
Oct 09, 2015 | 33.41 | 34.15 | 33.41 | 33.84 | 42,308 | +0.61(+1.85%) |
Oct 08, 2015 | 32.27 | 33.59 | 32.27 | 33.23 | 66,735 | +0.79(+2.44%) |
Oct 07, 2015 | 32.42 | 32.94 | 31.88 | 32.44 | 191,775 | +0.25(+0.78%) |
Oct 06, 2015 | 32.24 | 33.00 | 32.04 | 32.19 | 56,947 | -0.05(-0.15%) |
Oct 05, 2015 | 31.51 | 32.55 | 30.96 | 32.24 | 70,137 | +1.02(+3.26%) |
Oct 02, 2015 | 30.71 | 31.55 | 30.26 | 31.22 | 83,359 | +0.26(+0.84%) |
Oct 01, 2015 | 30.91 | 31.48 | 30.71 | 30.96 | 106,057 | +0.38(+1.24%) |
Sep 30, 2015 | 30.55 | 30.73 | 29.75 | 30.58 | 118,387 | +0.37(+1.23%) |
Sep 29, 2015 | 29.28 | 30.86 | 29.12 | 30.21 | 111,089 | +1.07(+3.66%) |
Sep 28, 2015 | 29.06 | 29.81 | 28.54 | 29.14 | 104,532 | -0.14(-0.47%) |
Sep 25, 2015 | 29.76 | 29.76 | 28.64 | 29.28 | 81,770 | -0.23(-0.77%) |
Sep 24, 2015 | 28.42 | 29.76 | 28.07 | 29.50 | 83,172 | +0.86(+2.99%) |
Sep 23, 2015 | 29.12 | 29.29 | 28.29 | 28.65 | 81,720 | -0.46(-1.58%) |
Sep 22, 2015 | 29.76 | 29.76 | 28.90 | 29.11 | 180,059 | -0.99(-3.30%) |
Sep 21, 2015 | 30.11 | 30.30 | 29.81 | 30.10 | 62,018 | +0.12(+0.40%) |
Sep 18, 2015 | 29.96 | 30.44 | 29.53 | 29.98 | 166,094 | -0.43(-1.41%) |
Sep 17, 2015 | 29.51 | 31.06 | 29.50 | 30.41 | 82,429 | +0.78(+2.65%) |
Sep 16, 2015 | 29.68 | 30.05 | 29.03 | 29.63 | 142,480 | -0.02(-0.08%) |
Sep 15, 2015 | 29.25 | 29.66 | 28.96 | 29.65 | 74,181 | +0.38(+1.30%) |
Sep 14, 2015 | 29.86 | 29.86 | 28.69 | 29.27 | 117,129 | -0.62(-2.08%) |
Sep 11, 2015 | 29.82 | 30.09 | 29.64 | 29.89 | 142,471 | +0.07(+0.24%) |
Sep 10, 2015 | 29.64 | 30.29 | 29.45 | 29.82 | 65,234 | +0.19(+0.65%) |
Sep 09, 2015 | 30.22 | 30.56 | 29.55 | 29.63 | 67,152 | -0.48(-1.58%) |
Sep 08, 2015 | 30.67 | 30.78 | 30.05 | 30.10 | 58,759 | -0.19(-0.61%) |
Sep 04, 2015 | 30.39 | 30.29 | 30.29 | 30.29 | 57,787 | -0.57(-1.83%) |
Sep 03, 2015 | 31.21 | 31.95 | 30.59 | 30.85 | 85,159 | -0.34(-1.09%) |
Sep 02, 2015 | 30.51 | 31.19 | 30.35 | 31.19 | 63,387 | +1.02(+3.37%) |
Sep 01, 2015 | 30.29 | 30.74 | 30.16 | 30.18 | 55,778 | -0.71(-2.30%) |
Aug 31, 2015 | 30.62 | 30.98 | 30.22 | 30.89 | 55,819 | -0.07(-0.23%) |
Aug 28, 2015 | 30.66 | 31.13 | 30.30 | 30.96 | 69,637 | +0.13(+0.42%) |
Aug 27, 2015 | 29.54 | 30.91 | 29.30 | 30.83 | 127,477 | +1.61(+5.50%) |
Aug 26, 2015 | 29.10 | 29.22 | 28.12 | 29.22 | 98,815 | +0.80(+2.80%) |
Aug 25, 2015 | 29.98 | 29.98 | 28.25 | 28.43 | 74,146 | -0.50(-1.72%) |
Aug 24, 2015 | 29.01 | 30.35 | 27.96 | 28.93 | 156,926 | -1.51(-4.96%) |
Aug 21, 2015 | 30.30 | 31.03 | 30.82 | 30.44 | 62,121 | -0.39(-1.25%) |
Aug 20, 2015 | 31.28 | 31.53 | 30.76 | 30.82 | 98,723 | -0.58(-1.84%) |
Aug 19, 2015 | 31.95 | 31.95 | 31.10 | 31.40 | 51,770 | -0.60(-1.88%) |
Aug 18, 2015 | 32.75 | 32.75 | 31.77 | 32.00 | 49,870 | -0.96(-2.90%) |
Aug 17, 2015 | 32.65 | 33.27 | 32.08 | 32.96 | 80,570 | +0.02(+0.05%) |
Aug 14, 2015 | 32.35 | 33.11 | 32.34 | 32.94 | 118,756 | +0.66(+2.04%) |
Aug 13, 2015 | 33.25 | 33.25 | 32.20 | 32.28 | 59,381 | -0.92(-2.76%) |
Aug 12, 2015 | 33.23 | 33.48 | 32.46 | 33.20 | 83,836 | -0.30(-0.89%) |
Aug 11, 2015 | 34.41 | 34.41 | 33.06 | 33.50 | 84,745 | -1.18(-3.41%) |
Aug 10, 2015 | 32.40 | 35.07 | 32.18 | 34.68 | 173,150 | +2.32(+7.18%) |
Aug 07, 2015 | 29.45 | 34.03 | 29.45 | 32.36 | 209,290 | -2.12(-6.15%) |
Aug 06, 2015 | 33.93 | 34.79 | 33.09 | 34.48 | 100,779 | +0.69(+2.05%) |
Aug 05, 2015 | 34.29 | 34.74 | 33.71 | 33.79 | 71,885 | -0.06(-0.19%) |
Aug 04, 2015 | 34.33 | 34.83 | 33.60 | 33.85 | 60,752 | -0.23(-0.68%) |
Aug 03, 2015 | 34.14 | 34.54 | 33.63 | 34.08 | 73,659 | -0.12(-0.35%) |
Jul 31, 2015 | 34.60 | 34.77 | 33.99 | 34.20 | 60,571 | -0.17(-0.49%) |
Jul 30, 2015 | 34.47 | 34.67 | 33.51 | 34.37 | 96,800 | -0.24(-0.70%) |
Jul 29, 2015 | 34.32 | 34.94 | 34.32 | 34.61 | 92,459 | +0.40(+1.17%) |
Jul 28, 2015 | 33.87 | 34.62 | 33.56 | 34.21 | 90,348 | +0.48(+1.43%) |
Jul 27, 2015 | 33.33 | 34.31 | 33.33 | 33.73 | 99,908 | +0.30(+0.89%) |
Jul 24, 2015 | 34.75 | 34.75 | 32.85 | 33.43 | 97,767 | -1.21(-3.48%) |
Jul 23, 2015 | 35.63 | 35.65 | 34.52 | 34.64 | 68,236 | -0.78(-2.20%) |
Jul 22, 2015 | 35.63 | 35.76 | 35.07 | 35.42 | 52,681 | -0.18(-0.50%) |
Jul 21, 2015 | 35.54 | 36.32 | 35.16 | 35.59 | 50,150 | -0.01(-0.02%) |
Jul 20, 2015 | 36.70 | 36.74 | 35.55 | 35.60 | 57,673 | -1.13(-3.08%) |
Jul 17, 2015 | 37.11 | 37.13 | 36.41 | 36.74 | 68,347 | -0.23(-0.63%) |
Jul 16, 2015 | 37.20 | 37.20 | 36.55 | 36.97 | 75,430 | +0.18(+0.48%) |
Jul 15, 2015 | 38.51 | 38.51 | 36.62 | 36.79 | 70,111 | -1.68(-4.37%) |
Jul 14, 2015 | 38.71 | 38.73 | 38.30 | 38.47 | 65,008 | -0.14(-0.35%) |
Jul 13, 2015 | 38.73 | 38.73 | 38.38 | 38.61 | 108,090 | +0.21(+0.54%) |
Jul 10, 2015 | 39.17 | 39.17 | 38.19 | 38.40 | 50,952 | -0.04(-0.10%) |
Jul 09, 2015 | 39.19 | 39.21 | 37.88 | 38.44 | 79,757 | -0.16(-0.42%) |
Jul 08, 2015 | 38.31 | 38.72 | 38.31 | 38.60 | 113,100 | +0.12(+0.31%) |
Jul 07, 2015 | 39.71 | 39.71 | 38.18 | 38.48 | 96,378 | -1.51(-3.78%) |
Jul 06, 2015 | 39.39 | 40.58 | 38.79 | 39.99 | 79,877 | +0.20(+0.50%) |
Jul 02, 2015 | 40.21 | 39.79 | 39.79 | 39.79 | 43,808 | -0.42(-1.04%) |
Jul 01, 2015 | 40.26 | 40.46 | 39.36 | 40.21 | 95,696 | +0.58(+1.46%) |
Jun 30, 2015 | 40.54 | 40.65 | 39.40 | 39.63 | 85,642 | -0.52(-1.30%) |
Jun 29, 2015 | 41.11 | 41.46 | 40.03 | 40.15 | 87,767 | -1.39(-3.35%) |
Jun 26, 2015 | 40.58 | 41.54 | 39.80 | 41.54 | 196,259 | +1.00(+2.48%) |
Jun 25, 2015 | 40.31 | 40.62 | 39.88 | 40.54 | 55,219 | +0.18(+0.46%) |
Jun 24, 2015 | 39.60 | 40.48 | 39.60 | 40.35 | 95,057 | +0.55(+1.39%) |
Jun 23, 2015 | 39.40 | 39.83 | 38.98 | 39.80 | 67,365 | +0.63(+1.60%) |
Jun 22, 2015 | 39.41 | 39.61 | 38.84 | 39.17 | 84,814 | +0.23(+0.58%) |
Jun 19, 2015 | 39.91 | 40.19 | 38.74 | 38.95 | 89,563 | -0.85(-2.14%) |
Jun 18, 2015 | 39.27 | 40.26 | 38.97 | 39.80 | 54,661 | +0.54(+1.37%) |
Jun 17, 2015 | 39.68 | 39.68 | 38.78 | 39.26 | 54,026 | -0.11(-0.29%) |
Jun 16, 2015 | 38.70 | 40.01 | 38.11 | 39.37 | 80,319 | +0.79(+2.04%) |
Jun 15, 2015 | 39.11 | 39.26 | 37.92 | 38.58 | 54,621 | -0.60(-1.54%) |
Jun 12, 2015 | 38.88 | 39.72 | 38.78 | 39.19 | 62,394 | +0.26(+0.66%) |
Jun 11, 2015 | 38.37 | 38.99 | 38.09 | 38.93 | 39,258 | +0.60(+1.57%) |
Jun 10, 2015 | 37.56 | 38.85 | 37.56 | 38.33 | 64,724 | +0.74(+1.97%) |
Jun 09, 2015 | 37.62 | 37.72 | 37.37 | 37.59 | 49,755 | +0.02(+0.06%) |
Jun 08, 2015 | 37.53 | 37.86 | 37.31 | 37.56 | 31,443 | -0.20(-0.53%) |
Jun 05, 2015 | 37.65 | 38.06 | 36.96 | 37.76 | 47,028 | +0.06(+0.15%) |
Jun 04, 2015 | 38.25 | 38.37 | 37.25 | 37.71 | 30,778 | -0.60(-1.57%) |
Jun 03, 2015 | 38.17 | 38.91 | 37.66 | 38.31 | 71,879 | +0.38(+1.00%) |
Jun 02, 2015 | 37.29 | 38.53 | 36.79 | 37.93 | 91,347 | +0.67(+1.79%) |
Jun 01, 2015 | 38.39 | 38.39 | 37.04 | 37.27 | 52,056 | -0.62(-1.63%) |
May 29, 2015 | 38.25 | 38.64 | 37.36 | 37.88 | 68,754 | -0.36(-0.95%) |
May 28, 2015 | 38.42 | 38.49 | 37.79 | 38.25 | 26,448 | -0.39(-1.00%) |
May 27, 2015 | 38.77 | 38.77 | 37.50 | 38.63 | 32,051 | +0.13(+0.33%) |
May 26, 2015 | 37.96 | 38.68 | 36.82 | 38.50 | 67,540 | +0.33(+0.86%) |
May 22, 2015 | 39.13 | 38.18 | 38.18 | 38.18 | 44,884 | -0.90(-2.31%) |
May 21, 2015 | 39.51 | 39.82 | 38.92 | 39.08 | 35,359 | -0.47(-1.19%) |
May 20, 2015 | 38.79 | 39.60 | 38.52 | 39.55 | 46,884 | +0.74(+1.92%) |
May 19, 2015 | 38.51 | 39.11 | 37.62 | 38.81 | 75,980 | +0.29(+0.75%) |
May 18, 2015 | 38.28 | 38.92 | 37.86 | 38.52 | 37,083 | +0.31(+0.82%) |
May 15, 2015 | 39.05 | 39.05 | 37.79 | 38.21 | 63,179 | -0.82(-2.09%) |
May 14, 2015 | 38.79 | 39.33 | 38.66 | 39.02 | 42,072 | +0.31(+0.81%) |
May 13, 2015 | 39.54 | 39.54 | 38.25 | 38.71 | 52,702 | -0.47(-1.20%) |
May 12, 2015 | 38.61 | 39.42 | 37.97 | 39.18 | 74,516 | +0.67(+1.74%) |
May 11, 2015 | 38.82 | 39.35 | 38.31 | 38.51 | 74,866 | -0.30(-0.76%) |
May 08, 2015 | 37.43 | 39.88 | 37.43 | 38.81 | 100,749 | +4.46(+12.97%) |
May 07, 2015 | 34.47 | 34.64 | 34.00 | 34.35 | 41,058 | -0.78(-2.21%) |
May 06, 2015 | 35.50 | 35.74 | 33.67 | 35.13 | 36,428 | -0.28(-0.79%) |
May 05, 2015 | 35.45 | 35.74 | 34.69 | 35.41 | 43,500 | -0.27(-0.76%) |
May 04, 2015 | 35.59 | 36.33 | 35.51 | 35.68 | 29,185 | +0.04(+0.11%) |
May 01, 2015 | 35.71 | 35.71 | 34.80 | 35.64 | 40,924 | +0.07(+0.20%) |
Apr 30, 2015 | 36.02 | 36.62 | 34.78 | 35.57 | 46,258 | -0.69(-1.90%) |
Apr 29, 2015 | 37.26 | 37.26 | 36.11 | 36.26 | 25,405 | -1.07(-2.87%) |
Apr 28, 2015 | 36.79 | 37.46 | 36.79 | 37.33 | 29,160 | +0.74(+2.01%) |
Apr 27, 2015 | 36.78 | 37.19 | 36.27 | 36.59 | 32,859 | +0.32(+0.88%) |
Apr 24, 2015 | 35.46 | 36.39 | 35.46 | 36.27 | 30,686 | +0.82(+2.30%) |
Apr 23, 2015 | 34.06 | 35.62 | 33.95 | 35.46 | 44,492 | +1.42(+4.18%) |
Apr 22, 2015 | 34.23 | 34.34 | 33.49 | 34.03 | 47,528 | +0.06(+0.19%) |
Apr 21, 2015 | 34.00 | 34.40 | 33.74 | 33.97 | 23,997 | -0.13(-0.38%) |
Apr 20, 2015 | 34.15 | 34.88 | 33.90 | 34.10 | 34,845 | +0.00(+0.00%) |
Apr 17, 2015 | 35.13 | 35.48 | 33.59 | 34.10 | 56,856 | -1.59(-4.46%) |
Apr 16, 2015 | 36.63 | 36.63 | 35.63 | 35.69 | 30,852 | -1.06(-2.87%) |
Apr 15, 2015 | 36.44 | 37.28 | 36.09 | 36.74 | 93,796 | +0.64(+1.77%) |
Apr 14, 2015 | 35.50 | 36.23 | 35.12 | 36.10 | 47,095 | +0.60(+1.69%) |
Apr 13, 2015 | 36.54 | 36.54 | 35.39 | 35.50 | 57,169 | -0.30(-0.83%) |
Apr 10, 2015 | 35.61 | 35.95 | 35.30 | 35.80 | 57,651 | +0.46(+1.29%) |
Apr 09, 2015 | 35.52 | 35.83 | 34.86 | 35.34 | 55,500 | -0.01(-0.02%) |
Apr 08, 2015 | 35.50 | 36.14 | 35.00 | 35.35 | 68,955 | -0.01(-0.02%) |
Apr 07, 2015 | 35.63 | 35.63 | 35.27 | 35.36 | 35,576 | -0.17(-0.47%) |
Apr 06, 2015 | 35.44 | 35.83 | 35.43 | 35.53 | 27,391 | +0.06(+0.16%) |
Apr 02, 2015 | 34.71 | 35.47 | 35.47 | 35.47 | 38,632 | +0.53(+1.51%) |