Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 19.08 | 20.10 | 18.85 | 19.03 | 244,208 | +0.22(+1.17%) |
Mar 30, 2016 | 19.47 | 20.16 | 17.63 | 18.81 | 293,225 | -0.39(-2.03%) |
Mar 29, 2016 | 16.74 | 19.22 | 16.00 | 19.20 | 335,697 | +2.18(+12.81%) |
Mar 28, 2016 | 17.20 | 17.45 | 16.52 | 17.02 | 115,470 | +0.17(+1.01%) |
Mar 24, 2016 | 16.48 | 16.85 | 16.85 | 16.85 | 245,600 | +0.24(+1.44%) |
Mar 23, 2016 | 18.08 | 18.38 | 16.49 | 16.61 | 207,775 | -1.67(-9.14%) |
Mar 22, 2016 | 17.59 | 18.70 | 17.59 | 18.28 | 203,563 | +0.65(+3.69%) |
Mar 21, 2016 | 16.64 | 18.54 | 16.16 | 17.63 | 208,795 | +0.77(+4.57%) |
Mar 18, 2016 | 15.86 | 17.29 | 15.41 | 16.86 | 815,871 | +1.22(+7.80%) |
Mar 17, 2016 | 14.94 | 15.97 | 13.70 | 15.64 | 304,166 | +0.73(+4.90%) |
Mar 16, 2016 | 15.69 | 16.23 | 14.63 | 14.91 | 174,141 | -0.84(-5.33%) |
Mar 15, 2016 | 17.30 | 17.97 | 15.64 | 15.75 | 266,624 | -1.95(-11.02%) |
Mar 14, 2016 | 16.56 | 18.05 | 16.40 | 17.70 | 155,042 | +1.12(+6.76%) |
Mar 11, 2016 | 16.40 | 16.98 | 16.08 | 16.58 | 202,690 | +0.28(+1.72%) |
Mar 10, 2016 | 16.67 | 18.00 | 16.01 | 16.30 | 246,717 | -0.09(-0.55%) |
Mar 09, 2016 | 16.68 | 17.01 | 15.84 | 16.39 | 179,313 | -0.14(-0.85%) |
Mar 08, 2016 | 18.48 | 18.99 | 16.50 | 16.53 | 256,244 | -2.23(-11.89%) |
Mar 07, 2016 | 15.74 | 19.74 | 15.74 | 18.76 | 385,985 | +2.88(+18.14%) |
Mar 04, 2016 | 18.25 | 18.57 | 15.78 | 15.88 | 406,901 | -2.42(-13.22%) |
Mar 03, 2016 | 19.45 | 19.84 | 17.95 | 18.30 | 348,588 | -1.19(-6.11%) |
Mar 02, 2016 | 17.68 | 20.90 | 17.51 | 19.49 | 439,684 | +1.80(+10.18%) |
Mar 01, 2016 | 16.68 | 17.76 | 15.70 | 17.69 | 220,381 | +1.25(+7.60%) |
Feb 29, 2016 | 17.19 | 17.25 | 15.11 | 16.44 | 217,168 | -0.71(-4.14%) |
Feb 26, 2016 | 15.57 | 17.38 | 15.57 | 17.15 | 186,960 | +1.48(+9.44%) |
Feb 25, 2016 | 15.44 | 16.50 | 15.21 | 15.67 | 210,421 | +0.46(+3.02%) |
Feb 24, 2016 | 15.15 | 15.29 | 14.00 | 15.21 | 164,967 | +0.09(+0.60%) |
Feb 23, 2016 | 16.31 | 16.43 | 15.11 | 15.12 | 267,620 | -1.27(-7.75%) |
Feb 22, 2016 | 16.41 | 17.05 | 16.09 | 16.39 | 100,674 | -0.06(-0.36%) |
Feb 19, 2016 | 15.80 | 16.73 | 15.38 | 16.45 | 151,355 | +0.45(+2.81%) |
Feb 18, 2016 | 17.73 | 17.75 | 15.89 | 16.00 | 166,671 | -1.50(-8.57%) |
Feb 17, 2016 | 15.96 | 17.68 | 15.53 | 17.50 | 406,856 | +1.92(+12.32%) |
Feb 16, 2016 | 15.35 | 16.01 | 15.08 | 15.58 | 301,058 | +0.17(+1.10%) |
Feb 12, 2016 | 14.41 | 15.41 | 15.41 | 15.41 | 231,500 | +1.40(+9.99%) |
Feb 11, 2016 | 14.37 | 15.20 | 13.99 | 14.01 | 323,224 | -0.84(-5.66%) |
Feb 10, 2016 | 15.93 | 16.55 | 14.78 | 14.85 | 171,495 | -0.93(-5.89%) |
Feb 09, 2016 | 15.27 | 16.61 | 14.78 | 15.78 | 127,423 | +0.09(+0.57%) |
Feb 08, 2016 | 16.85 | 17.01 | 15.41 | 15.69 | 177,626 | -1.47(-8.57%) |
Feb 05, 2016 | 18.65 | 19.60 | 16.95 | 17.16 | 185,158 | -1.68(-8.92%) |
Feb 04, 2016 | 17.72 | 19.92 | 17.72 | 18.84 | 137,709 | +0.98(+5.49%) |
Feb 03, 2016 | 18.20 | 18.34 | 16.23 | 17.86 | 255,686 | -0.19(-1.05%) |
Feb 02, 2016 | 18.88 | 18.95 | 17.74 | 18.05 | 206,901 | -1.21(-6.28%) |
Feb 01, 2016 | 18.08 | 19.54 | 17.35 | 19.26 | 229,326 | +1.16(+6.41%) |
Jan 29, 2016 | 17.58 | 19.29 | 17.45 | 18.10 | 227,291 | +0.27(+1.51%) |
Jan 28, 2016 | 18.72 | 19.09 | 17.57 | 17.83 | 250,445 | -0.77(-4.14%) |
Jan 27, 2016 | 19.12 | 20.83 | 18.30 | 18.60 | 234,919 | -0.55(-2.87%) |
Jan 26, 2016 | 19.50 | 19.50 | 17.81 | 19.15 | 173,683 | -0.36(-1.85%) |
Jan 25, 2016 | 18.65 | 20.29 | 18.14 | 19.51 | 341,499 | +0.84(+4.50%) |
Jan 22, 2016 | 19.82 | 19.85 | 18.13 | 18.67 | 339,067 | -0.73(-3.76%) |
Jan 21, 2016 | 19.95 | 20.84 | 19.22 | 19.40 | 196,697 | -0.58(-2.90%) |
Jan 20, 2016 | 17.88 | 20.33 | 17.11 | 19.98 | 452,334 | +1.67(+9.12%) |
Jan 19, 2016 | 21.10 | 21.10 | 18.29 | 18.31 | 293,675 | -2.57(-12.31%) |
Jan 15, 2016 | 20.96 | 20.88 | 20.88 | 20.88 | 352,100 | -1.03(-4.70%) |
Jan 14, 2016 | 19.81 | 22.07 | 18.25 | 21.91 | 404,665 | +2.38(+12.19%) |
Jan 13, 2016 | 21.21 | 21.60 | 19.51 | 19.53 | 294,153 | -1.70(-8.01%) |
Jan 12, 2016 | 19.81 | 21.84 | 19.56 | 21.23 | 268,293 | +1.59(+8.10%) |
Jan 11, 2016 | 22.18 | 22.18 | 18.90 | 19.64 | 384,774 | -2.22(-10.16%) |
Jan 08, 2016 | 22.34 | 22.74 | 21.50 | 21.86 | 412,014 | -0.25(-1.13%) |
Jan 07, 2016 | 23.75 | 23.75 | 21.79 | 22.11 | 389,238 | -1.90(-7.91%) |
Jan 06, 2016 | 24.30 | 24.84 | 23.34 | 24.01 | 338,034 | -1.00(-4.00%) |
Jan 05, 2016 | 24.23 | 25.63 | 23.84 | 25.01 | 463,129 | +0.96(+3.99%) |
Jan 04, 2016 | 25.76 | 26.00 | 23.52 | 24.05 | 447,114 | -2.36(-8.94%) |
Dec 31, 2015 | 25.21 | 26.41 | 26.41 | 26.41 | 502,000 | +1.19(+4.72%) |
Dec 30, 2015 | 24.68 | 25.70 | 24.63 | 25.22 | 220,125 | +0.48(+1.94%) |
Dec 29, 2015 | 22.90 | 24.80 | 22.51 | 24.74 | 327,418 | +1.97(+8.65%) |
Dec 28, 2015 | 23.50 | 23.65 | 22.59 | 22.77 | 199,439 | -0.84(-3.56%) |
Dec 24, 2015 | 24.01 | 23.61 | 23.61 | 23.61 | 125,300 | -0.57(-2.36%) |
Dec 23, 2015 | 23.94 | 24.29 | 23.31 | 24.18 | 142,977 | +0.55(+2.33%) |
Dec 22, 2015 | 24.31 | 24.40 | 23.21 | 23.63 | 223,475 | -0.36(-1.50%) |
Dec 21, 2015 | 24.35 | 24.91 | 23.38 | 23.99 | 283,534 | -0.09(-0.37%) |
Dec 18, 2015 | 22.87 | 25.15 | 22.71 | 24.08 | 1,582,579 | +1.36(+5.99%) |
Dec 17, 2015 | 22.99 | 24.18 | 22.09 | 22.72 | 621,229 | -0.62(-2.66%) |
Dec 16, 2015 | 22.34 | 23.42 | 21.75 | 23.34 | 651,458 | +0.93(+4.15%) |
Dec 15, 2015 | 20.31 | 22.50 | 19.53 | 22.41 | 992,956 | +1.41(+6.71%) |
Dec 14, 2015 | 20.00 | 26.35 | 19.50 | 21.00 | 3,023,226 | -12.20(-36.75%) |
Dec 11, 2015 | 32.90 | 33.67 | 32.41 | 33.20 | 180,200 | -0.31(-0.93%) |
Dec 10, 2015 | 33.08 | 33.70 | 32.35 | 33.51 | 232,613 | +0.55(+1.67%) |
Dec 09, 2015 | 34.23 | 34.57 | 32.01 | 32.96 | 294,879 | -1.52(-4.41%) |
Dec 08, 2015 | 33.80 | 34.98 | 33.04 | 34.48 | 174,549 | +0.56(+1.65%) |
Dec 07, 2015 | 38.50 | 38.50 | 30.28 | 33.92 | 666,259 | -4.59(-11.92%) |
Dec 04, 2015 | 36.49 | 38.51 | 36.08 | 38.51 | 202,978 | +2.08(+5.71%) |
Dec 03, 2015 | 38.02 | 39.28 | 35.60 | 36.43 | 271,119 | -0.83(-2.23%) |
Dec 02, 2015 | 38.12 | 38.87 | 37.02 | 37.26 | 178,717 | -0.42(-1.11%) |
Dec 01, 2015 | 39.09 | 39.24 | 36.76 | 37.68 | 382,600 | -1.62(-4.12%) |
Nov 30, 2015 | 39.59 | 40.80 | 38.89 | 39.30 | 291,268 | -0.27(-0.68%) |
Nov 27, 2015 | 38.44 | 39.98 | 37.91 | 39.57 | 113,825 | +1.15(+2.99%) |
Nov 25, 2015 | 36.77 | 38.42 | 38.42 | 38.42 | 279,000 | +1.66(+4.52%) |
Nov 24, 2015 | 34.35 | 36.89 | 34.35 | 36.76 | 342,048 | +1.78(+5.09%) |
Nov 23, 2015 | 33.54 | 35.32 | 33.16 | 34.98 | 412,392 | +1.26(+3.74%) |
Nov 20, 2015 | 32.47 | 34.10 | 31.47 | 33.72 | 161,832 | +1.68(+5.24%) |
Nov 19, 2015 | 32.50 | 33.05 | 31.16 | 32.04 | 150,617 | -0.12(-0.37%) |
Nov 18, 2015 | 30.94 | 32.21 | 30.34 | 32.16 | 339,651 | +0.92(+2.94%) |
Nov 17, 2015 | 31.10 | 32.10 | 30.40 | 31.24 | 232,479 | +0.18(+0.58%) |
Nov 16, 2015 | 31.67 | 32.47 | 30.46 | 31.06 | 263,357 | -1.68(-5.13%) |
Nov 13, 2015 | 30.81 | 34.46 | 30.00 | 32.74 | 423,052 | +1.85(+5.99%) |
Nov 12, 2015 | 31.87 | 31.87 | 30.74 | 30.89 | 195,757 | -1.23(-3.83%) |
Nov 11, 2015 | 33.44 | 34.97 | 31.95 | 32.12 | 216,751 | -1.01(-3.05%) |
Nov 10, 2015 | 35.53 | 36.30 | 32.71 | 33.13 | 368,040 | -2.58(-7.22%) |
Nov 09, 2015 | 33.77 | 37.17 | 33.18 | 35.71 | 396,784 | +1.97(+5.84%) |
Nov 06, 2015 | 30.17 | 33.77 | 29.29 | 33.74 | 253,721 | +2.93(+9.51%) |
Nov 05, 2015 | 32.35 | 33.50 | 30.77 | 30.81 | 408,643 | -1.43(-4.44%) |
Nov 04, 2015 | 29.26 | 32.48 | 28.80 | 32.24 | 393,442 | +3.13(+10.75%) |
Nov 03, 2015 | 28.74 | 29.30 | 27.38 | 29.11 | 231,959 | +0.13(+0.45%) |
Nov 02, 2015 | 25.75 | 29.07 | 25.75 | 28.98 | 289,861 | +3.21(+12.46%) |
Oct 30, 2015 | 25.95 | 26.00 | 24.54 | 25.77 | 222,899 | +0.14(+0.55%) |
Oct 29, 2015 | 26.47 | 27.83 | 25.51 | 25.63 | 233,885 | -1.09(-4.08%) |
Oct 28, 2015 | 24.50 | 26.80 | 24.03 | 26.72 | 915,570 | +2.42(+9.96%) |
Oct 27, 2015 | 23.91 | 24.75 | 23.68 | 24.30 | 323,476 | +0.42(+1.76%) |
Oct 26, 2015 | 24.12 | 24.64 | 23.25 | 23.88 | 427,214 | -0.27(-1.12%) |
Oct 23, 2015 | 24.68 | 25.08 | 23.81 | 24.15 | 408,346 | -0.28(-1.15%) |
Oct 22, 2015 | 24.71 | 25.95 | 23.91 | 24.43 | 565,045 | -0.56(-2.24%) |
Oct 21, 2015 | 28.28 | 28.44 | 24.52 | 24.99 | 545,838 | -3.06(-10.91%) |
Oct 20, 2015 | 30.35 | 30.35 | 27.52 | 28.05 | 528,367 | -1.88(-6.28%) |
Oct 19, 2015 | 29.45 | 30.99 | 28.47 | 29.93 | 306,053 | +0.47(+1.60%) |
Oct 16, 2015 | 29.50 | 31.23 | 28.93 | 29.46 | 309,381 | +0.08(+0.27%) |
Oct 15, 2015 | 28.85 | 29.66 | 27.20 | 29.38 | 815,395 | +0.11(+0.38%) |
Oct 14, 2015 | 31.89 | 33.16 | 28.31 | 29.27 | 413,892 | -2.21(-7.02%) |
Oct 13, 2015 | 36.19 | 36.19 | 31.33 | 31.48 | 285,357 | -1.55(-4.69%) |
Oct 12, 2015 | 32.48 | 33.49 | 31.69 | 33.03 | 334,947 | +0.75(+2.32%) |
Oct 09, 2015 | 32.90 | 33.76 | 31.66 | 32.28 | 182,729 | +0.20(+0.62%) |
Oct 08, 2015 | 35.79 | 35.95 | 31.61 | 32.08 | 414,255 | -4.24(-11.67%) |
Oct 07, 2015 | 33.54 | 36.43 | 31.84 | 36.32 | 387,906 | +3.46(+10.53%) |
Oct 06, 2015 | 32.76 | 33.13 | 29.81 | 32.86 | 515,488 | -0.57(-1.71%) |
Oct 05, 2015 | 34.33 | 36.34 | 32.21 | 33.43 | 221,615 | -0.75(-2.19%) |
Oct 02, 2015 | 29.67 | 34.52 | 28.87 | 34.18 | 484,010 | +4.21(+14.05%) |
Oct 01, 2015 | 31.13 | 31.13 | 28.84 | 29.97 | 737,129 | -1.47(-4.68%) |
Sep 30, 2015 | 33.50 | 34.34 | 30.49 | 31.44 | 493,952 | -1.65(-4.99%) |
Sep 29, 2015 | 35.01 | 37.72 | 32.86 | 33.09 | 474,986 | -2.39(-6.74%) |
Sep 28, 2015 | 39.93 | 40.19 | 34.54 | 35.48 | 366,664 | -4.61(-11.50%) |
Sep 25, 2015 | 44.74 | 45.80 | 39.01 | 40.09 | 371,443 | -3.39(-7.80%) |
Sep 24, 2015 | 43.17 | 45.42 | 41.74 | 43.48 | 224,382 | +0.43(+1.00%) |
Sep 23, 2015 | 43.10 | 44.65 | 42.37 | 43.05 | 173,427 | -0.17(-0.39%) |
Sep 22, 2015 | 44.78 | 45.91 | 42.57 | 43.22 | 281,999 | -2.40(-5.26%) |
Sep 21, 2015 | 49.37 | 49.37 | 44.32 | 45.62 | 520,377 | -3.35(-6.84%) |
Sep 18, 2015 | 48.30 | 49.48 | 47.02 | 48.97 | 1,053,799 | -0.14(-0.29%) |
Sep 17, 2015 | 44.88 | 49.94 | 44.71 | 49.11 | 249,630 | +4.10(+9.11%) |
Sep 16, 2015 | 45.64 | 45.79 | 43.88 | 45.01 | 149,914 | -0.37(-0.82%) |
Sep 15, 2015 | 44.56 | 45.88 | 43.52 | 45.38 | 254,845 | +0.80(+1.79%) |
Sep 14, 2015 | 47.45 | 47.74 | 44.02 | 44.58 | 328,046 | -2.79(-5.89%) |
Sep 11, 2015 | 46.54 | 48.03 | 44.96 | 47.37 | 184,280 | +0.56(+1.20%) |
Sep 10, 2015 | 43.89 | 47.00 | 43.06 | 46.81 | 196,339 | +2.44(+5.50%) |
Sep 09, 2015 | 44.93 | 46.19 | 44.02 | 44.37 | 325,634 | +0.61(+1.39%) |
Sep 08, 2015 | 44.47 | 44.74 | 41.99 | 43.76 | 223,046 | +1.65(+3.92%) |
Sep 04, 2015 | 41.97 | 42.11 | 42.11 | 42.11 | 108,500 | -0.48(-1.13%) |
Sep 03, 2015 | 43.15 | 44.04 | 41.02 | 42.59 | 259,006 | -0.56(-1.30%) |
Sep 02, 2015 | 40.94 | 43.48 | 39.09 | 43.15 | 344,544 | +4.13(+10.58%) |
Sep 01, 2015 | 39.71 | 40.35 | 37.80 | 39.02 | 171,371 | -1.51(-3.73%) |
Aug 31, 2015 | 40.25 | 44.90 | 40.25 | 40.53 | 309,889 | +0.31(+0.77%) |
Aug 28, 2015 | 39.73 | 40.72 | 38.83 | 40.22 | 146,758 | +0.25(+0.63%) |
Aug 27, 2015 | 40.57 | 40.89 | 37.75 | 39.97 | 272,131 | +0.52(+1.32%) |
Aug 26, 2015 | 41.04 | 41.45 | 38.05 | 39.45 | 173,061 | -0.57(-1.42%) |
Aug 25, 2015 | 39.94 | 40.82 | 38.44 | 40.02 | 239,141 | +1.73(+4.52%) |
Aug 24, 2015 | 39.57 | 42.57 | 37.86 | 38.29 | 389,519 | -3.72(-8.86%) |
Aug 21, 2015 | 42.00 | 42.89 | 41.00 | 42.01 | 276,840 | -0.79(-1.85%) |
Aug 20, 2015 | 46.44 | 46.64 | 42.25 | 42.80 | 194,419 | -4.27(-9.07%) |
Aug 19, 2015 | 48.83 | 49.49 | 47.02 | 47.07 | 189,775 | -2.45(-4.95%) |
Aug 18, 2015 | 50.59 | 50.97 | 48.54 | 49.52 | 252,769 | -0.54(-1.08%) |
Aug 17, 2015 | 46.19 | 50.21 | 45.40 | 50.06 | 184,979 | +2.88(+6.10%) |
Aug 14, 2015 | 47.85 | 49.43 | 46.42 | 47.18 | 173,937 | -0.62(-1.30%) |
Aug 13, 2015 | 51.26 | 51.30 | 46.72 | 47.80 | 278,248 | -3.82(-7.40%) |
Aug 12, 2015 | 48.21 | 51.79 | 47.41 | 51.62 | 254,817 | +2.30(+4.66%) |
Aug 11, 2015 | 50.03 | 52.12 | 49.08 | 49.32 | 280,176 | -0.70(-1.40%) |
Aug 10, 2015 | 49.51 | 51.98 | 49.51 | 50.02 | 242,378 | -1.76(-3.40%) |
Aug 07, 2015 | 55.46 | 55.51 | 50.02 | 51.78 | 336,666 | -4.20(-7.50%) |
Aug 06, 2015 | 59.41 | 59.41 | 53.12 | 55.98 | 352,161 | -2.44(-4.18%) |
Aug 05, 2015 | 57.23 | 59.12 | 57.20 | 58.42 | 172,921 | +1.46(+2.56%) |
Aug 04, 2015 | 57.56 | 58.00 | 54.96 | 56.96 | 164,283 | -0.02(-0.04%) |
Aug 03, 2015 | 56.23 | 58.60 | 54.57 | 56.98 | 204,654 | +0.84(+1.50%) |
Jul 31, 2015 | 55.43 | 58.24 | 54.70 | 56.14 | 437,521 | +0.52(+0.93%) |
Jul 30, 2015 | 58.38 | 59.02 | 55.43 | 55.62 | 259,466 | -3.21(-5.46%) |
Jul 29, 2015 | 59.85 | 61.05 | 57.58 | 58.83 | 459,656 | -0.90(-1.51%) |
Jul 28, 2015 | 58.53 | 61.46 | 57.19 | 59.73 | 199,652 | +1.84(+3.18%) |
Jul 27, 2015 | 55.40 | 58.29 | 54.42 | 57.89 | 230,953 | +1.91(+3.41%) |
Jul 24, 2015 | 58.88 | 59.23 | 55.22 | 55.98 | 196,842 | -3.35(-5.65%) |
Jul 23, 2015 | 59.57 | 61.41 | 59.15 | 59.33 | 160,312 | -0.64(-1.07%) |
Jul 22, 2015 | 58.48 | 61.14 | 57.51 | 59.97 | 239,902 | +0.52(+0.87%) |
Jul 21, 2015 | 56.09 | 60.49 | 56.09 | 59.45 | 430,147 | +3.15(+5.60%) |
Jul 20, 2015 | 59.70 | 61.18 | 55.98 | 56.30 | 396,032 | -3.62(-6.04%) |
Jul 17, 2015 | 61.33 | 63.14 | 59.02 | 59.92 | 355,042 | -1.39(-2.27%) |
Jul 16, 2015 | 63.71 | 64.98 | 60.08 | 61.31 | 309,530 | -0.85(-1.37%) |
Jul 15, 2015 | 63.56 | 65.25 | 61.21 | 62.16 | 486,244 | -0.95(-1.51%) |
Jul 14, 2015 | 61.97 | 65.56 | 60.89 | 63.11 | 689,244 | +1.08(+1.74%) |
Jul 13, 2015 | 55.16 | 62.42 | 54.27 | 62.03 | 722,878 | +7.86(+14.51%) |
Jul 10, 2015 | 52.99 | 54.48 | 51.15 | 54.17 | 1,951,328 | +0.76(+1.42%) |
Jul 09, 2015 | 49.49 | 55.54 | 49.34 | 53.41 | 410,781 | +4.58(+9.38%) |
Jul 08, 2015 | 45.53 | 50.19 | 44.83 | 48.83 | 308,593 | +2.51(+5.42%) |
Jul 07, 2015 | 47.63 | 47.63 | 44.92 | 46.32 | 184,126 | -0.92(-1.95%) |
Jul 06, 2015 | 44.57 | 47.29 | 43.57 | 47.24 | 233,860 | +1.74(+3.82%) |
Jul 02, 2015 | 46.21 | 45.50 | 45.50 | 45.50 | 226,900 | +0.17(+0.38%) |
Jul 01, 2015 | 53.34 | 53.87 | 45.01 | 45.33 | 699,181 | -7.43(-14.08%) |
Jun 30, 2015 | 51.35 | 53.98 | 51.32 | 52.76 | 286,280 | +1.21(+2.35%) |
Jun 29, 2015 | 50.67 | 53.07 | 49.20 | 51.55 | 290,562 | -1.07(-2.03%) |
Jun 26, 2015 | 52.57 | 53.72 | 51.20 | 52.62 | 1,311,217 | -0.01(-0.02%) |
Jun 25, 2015 | 52.18 | 53.59 | 51.25 | 52.63 | 188,740 | +0.54(+1.04%) |
Jun 24, 2015 | 53.51 | 53.51 | 51.72 | 52.09 | 246,583 | -2.03(-3.75%) |
Jun 23, 2015 | 54.48 | 54.90 | 53.12 | 54.12 | 267,298 | -0.08(-0.15%) |
Jun 22, 2015 | 54.87 | 56.23 | 54.03 | 54.20 | 255,053 | +0.13(+0.24%) |
Jun 19, 2015 | 52.84 | 54.90 | 52.02 | 54.07 | 379,104 | +1.53(+2.91%) |
Jun 18, 2015 | 55.89 | 59.50 | 52.16 | 52.54 | 397,587 | -3.28(-5.88%) |
Jun 17, 2015 | 52.54 | 56.28 | 52.02 | 55.82 | 255,953 | +3.75(+7.20%) |
Jun 16, 2015 | 56.00 | 58.80 | 51.00 | 52.07 | 552,919 | -4.12(-7.33%) |
Jun 15, 2015 | 48.99 | 56.84 | 44.55 | 56.19 | 699,751 | +8.19(+17.06%) |
Jun 12, 2015 | 43.15 | 48.04 | 42.90 | 48.00 | 293,366 | +3.85(+8.72%) |
Jun 11, 2015 | 44.87 | 45.07 | 43.45 | 44.15 | 66,569 | -0.34(-0.76%) |
Jun 10, 2015 | 44.15 | 45.17 | 43.08 | 44.49 | 127,973 | +0.34(+0.77%) |
Jun 09, 2015 | 44.56 | 44.69 | 42.05 | 44.15 | 225,479 | -0.57(-1.27%) |
Jun 08, 2015 | 45.47 | 46.89 | 43.70 | 44.72 | 132,233 | -0.50(-1.11%) |
Jun 05, 2015 | 43.30 | 45.37 | 42.27 | 45.22 | 208,858 | +2.02(+4.68%) |
Jun 04, 2015 | 41.15 | 43.58 | 40.60 | 43.20 | 254,027 | +2.31(+5.65%) |
Jun 03, 2015 | 41.30 | 41.30 | 39.22 | 40.89 | 225,599 | -0.53(-1.28%) |
Jun 02, 2015 | 41.30 | 43.19 | 40.36 | 41.42 | 337,715 | +0.79(+1.94%) |
Jun 01, 2015 | 42.55 | 42.55 | 40.42 | 40.63 | 229,638 | -1.73(-4.08%) |
May 29, 2015 | 39.84 | 43.42 | 39.19 | 42.36 | 422,365 | +2.58(+6.49%) |
May 28, 2015 | 39.16 | 39.84 | 39.02 | 39.78 | 155,301 | +0.21(+0.53%) |
May 27, 2015 | 38.68 | 39.71 | 38.24 | 39.57 | 192,503 | +1.03(+2.67%) |
May 26, 2015 | 38.07 | 39.21 | 37.54 | 38.54 | 90,899 | +0.81(+2.15%) |
May 22, 2015 | 37.17 | 37.73 | 37.73 | 37.73 | 177,100 | +0.40(+1.07%) |
May 21, 2015 | 39.40 | 39.49 | 36.71 | 37.33 | 119,426 | -2.07(-5.25%) |
May 20, 2015 | 38.16 | 39.53 | 38.00 | 39.40 | 101,070 | +1.41(+3.71%) |
May 19, 2015 | 38.51 | 39.00 | 36.00 | 37.99 | 269,667 | -1.57(-3.97%) |
May 18, 2015 | 37.30 | 39.89 | 37.19 | 39.56 | 186,598 | +2.26(+6.06%) |
May 15, 2015 | 37.50 | 38.38 | 37.03 | 37.30 | 126,934 | -0.28(-0.75%) |
May 14, 2015 | 38.17 | 39.30 | 37.02 | 37.58 | 293,970 | -0.86(-2.24%) |
May 13, 2015 | 38.83 | 39.05 | 37.20 | 38.44 | 234,966 | -1.80(-4.47%) |
May 12, 2015 | 37.24 | 40.33 | 37.05 | 40.24 | 175,370 | +2.54(+6.74%) |
May 11, 2015 | 37.40 | 37.40 | 37.02 | 37.70 | 126,856 | +0.33(+0.88%) |
May 08, 2015 | 37.31 | 39.50 | 36.50 | 37.37 | 247,831 | +0.70(+1.91%) |
May 07, 2015 | 38.24 | 38.64 | 36.51 | 36.67 | 195,925 | -1.36(-3.58%) |
May 06, 2015 | 39.07 | 39.95 | 38.00 | 38.03 | 108,296 | -1.05(-2.69%) |
May 05, 2015 | 40.89 | 42.16 | 38.25 | 39.08 | 261,244 | -2.13(-5.17%) |
May 04, 2015 | 40.38 | 41.45 | 39.61 | 41.21 | 213,671 | +0.76(+1.88%) |
May 01, 2015 | 41.82 | 43.49 | 39.02 | 40.45 | 264,098 | -1.00(-2.41%) |
Apr 30, 2015 | 45.64 | 45.83 | 40.71 | 41.45 | 237,733 | -4.78(-10.34%) |
Apr 29, 2015 | 46.87 | 49.83 | 46.02 | 46.23 | 164,159 | -0.79(-1.68%) |
Apr 28, 2015 | 48.07 | 49.61 | 42.67 | 47.02 | 397,224 | -1.27(-2.63%) |
Apr 27, 2015 | 59.79 | 60.97 | 48.26 | 48.29 | 341,495 | -11.60(-19.37%) |
Apr 24, 2015 | 63.85 | 64.35 | 59.58 | 59.89 | 274,478 | -4.13(-6.45%) |
Apr 23, 2015 | 64.00 | 64.17 | 61.11 | 64.02 | 331,892 | +0.23(+0.36%) |
Apr 22, 2015 | 56.71 | 64.13 | 56.15 | 63.79 | 370,981 | +7.64(+13.61%) |
Apr 21, 2015 | 54.16 | 56.33 | 53.35 | 56.15 | 172,751 | +2.54(+4.74%) |
Apr 20, 2015 | 53.21 | 54.96 | 50.08 | 53.61 | 169,665 | +1.37(+2.62%) |
Apr 17, 2015 | 52.72 | 53.48 | 50.95 | 52.24 | 88,921 | -1.04(-1.95%) |
Apr 16, 2015 | 48.02 | 53.48 | 47.66 | 53.28 | 176,006 | +5.53(+11.58%) |
Apr 15, 2015 | 47.87 | 49.23 | 47.56 | 47.75 | 102,156 | -0.03(-0.06%) |
Apr 14, 2015 | 47.71 | 48.48 | 46.69 | 47.78 | 139,068 | -0.10(-0.21%) |
Apr 13, 2015 | 47.51 | 49.38 | 47.35 | 47.88 | 144,923 | +0.39(+0.82%) |
Apr 10, 2015 | 47.19 | 48.72 | 46.19 | 47.49 | 98,094 | +0.60(+1.28%) |
Apr 09, 2015 | 46.33 | 48.63 | 44.46 | 46.89 | 142,908 | +0.94(+2.05%) |
Apr 08, 2015 | 42.76 | 46.27 | 42.45 | 45.95 | 137,541 | +3.39(+7.97%) |
Apr 07, 2015 | 41.16 | 43.87 | 40.24 | 42.56 | 100,237 | +0.89(+2.14%) |
Apr 06, 2015 | 43.12 | 44.98 | 41.36 | 41.67 | 134,203 | -1.51(-3.50%) |
Apr 02, 2015 | 40.18 | 43.18 | 43.18 | 43.18 | 225,400 | +3.00(+7.47%) |