Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 14.96 | 15.82 | 14.51 | 15.18 | 352,272 | +0.12(+0.80%) |
Apr 28, 2016 | 15.75 | 15.97 | 14.95 | 15.06 | 216,755 | -0.83(-5.22%) |
Apr 27, 2016 | 17.26 | 18.01 | 15.77 | 15.89 | 276,025 | -1.42(-8.20%) |
Apr 26, 2016 | 18.08 | 19.48 | 17.13 | 17.31 | 101,850 | -0.73(-4.05%) |
Apr 25, 2016 | 18.89 | 18.90 | 17.55 | 18.04 | 110,280 | -0.73(-3.89%) |
Apr 22, 2016 | 18.53 | 18.92 | 18.11 | 18.77 | 65,057 | +0.41(+2.23%) |
Apr 21, 2016 | 18.16 | 19.48 | 17.90 | 18.36 | 67,656 | +0.23(+1.27%) |
Apr 20, 2016 | 18.47 | 19.50 | 18.06 | 18.13 | 50,261 | -0.15(-0.82%) |
Apr 19, 2016 | 19.55 | 19.55 | 17.83 | 18.28 | 126,055 | -1.12(-5.77%) |
Apr 18, 2016 | 19.01 | 19.70 | 19.00 | 19.40 | 105,364 | +0.42(+2.21%) |
Apr 15, 2016 | 19.21 | 19.70 | 18.84 | 18.98 | 129,332 | -0.10(-0.52%) |
Apr 14, 2016 | 19.40 | 19.60 | 18.16 | 19.08 | 138,530 | -0.92(-4.60%) |
Apr 13, 2016 | 20.00 | 20.06 | 19.52 | 20.00 | 108,431 | +0.01(+0.05%) |
Apr 12, 2016 | 19.97 | 20.11 | 19.55 | 19.99 | 72,453 | -0.17(-0.84%) |
Apr 11, 2016 | 20.90 | 20.90 | 20.04 | 20.16 | 59,884 | -0.74(-3.54%) |
Apr 08, 2016 | 21.39 | 22.25 | 20.70 | 20.90 | 103,766 | -0.16(-0.76%) |
Apr 07, 2016 | 21.06 | 22.25 | 20.46 | 21.06 | 182,855 | -0.05(-0.24%) |
Apr 06, 2016 | 19.43 | 21.23 | 19.43 | 21.11 | 162,287 | +1.83(+9.49%) |
Apr 05, 2016 | 18.46 | 19.52 | 18.46 | 19.28 | 66,475 | +0.78(+4.22%) |
Apr 04, 2016 | 18.30 | 19.43 | 18.28 | 18.50 | 129,947 | +0.20(+1.09%) |
Apr 01, 2016 | 17.95 | 18.32 | 17.56 | 18.30 | 183,997 | +0.25(+1.39%) |
Mar 31, 2016 | 17.53 | 18.75 | 17.37 | 18.05 | 166,153 | +0.75(+4.34%) |
Mar 30, 2016 | 17.09 | 17.87 | 16.97 | 17.30 | 117,047 | +0.34(+2.00%) |
Mar 29, 2016 | 16.18 | 17.10 | 15.76 | 16.96 | 315,948 | +0.78(+4.82%) |
Mar 28, 2016 | 16.54 | 16.54 | 15.86 | 16.18 | 47,766 | -0.26(-1.58%) |
Mar 24, 2016 | 16.39 | 16.44 | 16.44 | 16.44 | 90,200 | -0.14(-0.84%) |
Mar 23, 2016 | 16.86 | 17.11 | 16.14 | 16.58 | 97,247 | -0.33(-1.95%) |
Mar 22, 2016 | 16.68 | 17.23 | 16.39 | 16.91 | 100,461 | +0.20(+1.20%) |
Mar 21, 2016 | 16.97 | 17.50 | 16.62 | 16.71 | 94,070 | -0.32(-1.88%) |
Mar 18, 2016 | 16.08 | 17.04 | 15.38 | 17.03 | 353,270 | +1.08(+6.77%) |
Mar 17, 2016 | 16.99 | 17.16 | 15.84 | 15.95 | 215,818 | -1.05(-6.18%) |
Mar 16, 2016 | 17.05 | 17.41 | 16.49 | 17.00 | 182,510 | -0.03(-0.18%) |
Mar 15, 2016 | 20.00 | 20.00 | 15.80 | 17.03 | 308,159 | -0.76(-4.27%) |
Mar 14, 2016 | 17.01 | 18.30 | 16.53 | 17.79 | 321,157 | +0.79(+4.65%) |
Mar 11, 2016 | 17.09 | 17.31 | 15.69 | 17.00 | 189,628 | +0.00(+0.00%) |
Mar 10, 2016 | 17.77 | 18.28 | 16.26 | 17.00 | 190,864 | -0.58(-3.30%) |
Mar 09, 2016 | 16.55 | 17.67 | 15.12 | 17.58 | 201,000 | +1.07(+6.48%) |
Mar 08, 2016 | 18.77 | 18.77 | 16.50 | 16.51 | 113,694 | -2.36(-12.51%) |
Mar 07, 2016 | 17.47 | 19.46 | 16.79 | 18.87 | 176,439 | +1.22(+6.91%) |
Mar 04, 2016 | 18.09 | 18.27 | 17.24 | 17.65 | 99,826 | -0.54(-2.97%) |
Mar 03, 2016 | 19.21 | 19.22 | 17.32 | 18.19 | 118,998 | -1.10(-5.70%) |
Mar 02, 2016 | 19.09 | 19.98 | 17.38 | 19.29 | 88,187 | +0.18(+0.94%) |
Mar 01, 2016 | 17.40 | 19.64 | 17.11 | 19.11 | 220,375 | +1.78(+10.27%) |
Feb 29, 2016 | 18.01 | 18.06 | 17.14 | 17.33 | 147,569 | -0.59(-3.29%) |
Feb 26, 2016 | 16.89 | 18.31 | 16.71 | 17.92 | 83,510 | +1.06(+6.29%) |
Feb 25, 2016 | 17.13 | 17.13 | 16.09 | 16.86 | 64,359 | -0.10(-0.59%) |
Feb 24, 2016 | 17.07 | 17.50 | 16.49 | 16.96 | 239,490 | -0.31(-1.80%) |
Feb 23, 2016 | 17.84 | 18.19 | 17.17 | 17.27 | 201,812 | -0.73(-4.06%) |
Feb 22, 2016 | 17.35 | 18.09 | 16.87 | 18.00 | 111,366 | +0.61(+3.51%) |
Feb 19, 2016 | 17.00 | 17.75 | 16.43 | 17.39 | 101,367 | +0.39(+2.29%) |
Feb 18, 2016 | 17.87 | 18.46 | 16.61 | 17.00 | 150,391 | -0.77(-4.33%) |
Feb 17, 2016 | 16.90 | 18.25 | 16.05 | 17.77 | 106,296 | +0.95(+5.65%) |
Feb 16, 2016 | 16.42 | 17.08 | 15.71 | 16.82 | 131,504 | +0.56(+3.44%) |
Feb 12, 2016 | 14.99 | 16.26 | 16.26 | 16.26 | 137,100 | +1.42(+9.57%) |
Feb 11, 2016 | 13.68 | 15.31 | 13.26 | 14.84 | 102,646 | +0.84(+6.00%) |
Feb 10, 2016 | 13.73 | 14.42 | 13.39 | 14.00 | 116,755 | +0.44(+3.24%) |
Feb 09, 2016 | 13.22 | 13.87 | 13.10 | 13.56 | 78,697 | +0.22(+1.65%) |
Feb 08, 2016 | 14.74 | 14.89 | 13.04 | 13.34 | 120,317 | -1.56(-10.47%) |
Feb 05, 2016 | 15.23 | 16.81 | 14.81 | 14.90 | 119,074 | -0.35(-2.30%) |
Feb 04, 2016 | 14.99 | 15.88 | 14.80 | 15.25 | 172,691 | +0.24(+1.60%) |
Feb 03, 2016 | 16.57 | 16.71 | 14.43 | 15.01 | 303,436 | -1.51(-9.14%) |
Feb 02, 2016 | 16.12 | 16.72 | 16.11 | 16.52 | 167,191 | +0.24(+1.47%) |
Feb 01, 2016 | 15.68 | 16.34 | 15.44 | 16.28 | 411,467 | +0.56(+3.56%) |
Jan 29, 2016 | 15.48 | 16.39 | 15.29 | 15.72 | 341,531 | +0.21(+1.35%) |
Jan 28, 2016 | 16.81 | 17.06 | 15.41 | 15.51 | 259,915 | -1.19(-7.13%) |
Jan 27, 2016 | 18.16 | 18.33 | 16.34 | 16.70 | 115,257 | -1.47(-8.09%) |
Jan 26, 2016 | 18.12 | 18.23 | 16.79 | 18.17 | 105,991 | +0.16(+0.89%) |
Jan 25, 2016 | 17.50 | 18.54 | 17.37 | 18.01 | 94,148 | +0.34(+1.92%) |
Jan 22, 2016 | 17.42 | 17.80 | 16.81 | 17.67 | 89,012 | +0.62(+3.64%) |
Jan 21, 2016 | 17.00 | 17.69 | 16.27 | 17.05 | 111,368 | +0.04(+0.24%) |
Jan 20, 2016 | 16.83 | 17.36 | 16.05 | 17.01 | 329,719 | -0.23(-1.33%) |
Jan 19, 2016 | 17.94 | 18.15 | 16.80 | 17.24 | 114,584 | -0.44(-2.49%) |
Jan 15, 2016 | 17.68 | 17.68 | 17.68 | 17.68 | 252,500 | -0.54(-2.96%) |
Jan 14, 2016 | 17.92 | 18.66 | 16.93 | 18.22 | 197,653 | +0.47(+2.65%) |
Jan 13, 2016 | 19.23 | 19.85 | 17.52 | 17.75 | 202,478 | -1.35(-7.07%) |
Jan 12, 2016 | 18.89 | 19.17 | 18.25 | 19.10 | 191,338 | +0.47(+2.52%) |
Jan 11, 2016 | 20.15 | 20.15 | 18.19 | 18.63 | 496,028 | -1.32(-6.62%) |
Jan 08, 2016 | 20.90 | 21.21 | 19.40 | 19.95 | 381,319 | -0.78(-3.76%) |
Jan 07, 2016 | 21.28 | 21.96 | 20.66 | 20.73 | 282,694 | -0.77(-3.58%) |
Jan 06, 2016 | 22.67 | 23.11 | 20.99 | 21.50 | 178,112 | -1.40(-6.11%) |
Jan 05, 2016 | 24.47 | 24.47 | 22.76 | 22.90 | 173,259 | -1.56(-6.38%) |
Jan 04, 2016 | 25.99 | 25.99 | 24.02 | 24.46 | 328,089 | -1.88(-7.14%) |
Dec 31, 2015 | 24.85 | 26.34 | 26.34 | 26.34 | 142,100 | +1.45(+5.83%) |
Dec 30, 2015 | 24.85 | 25.20 | 24.40 | 24.89 | 54,581 | -0.01(-0.04%) |
Dec 29, 2015 | 24.19 | 24.97 | 23.75 | 24.90 | 111,163 | +0.83(+3.45%) |
Dec 28, 2015 | 24.77 | 25.00 | 23.73 | 24.07 | 113,215 | -0.77(-3.10%) |
Dec 24, 2015 | 25.47 | 24.84 | 24.84 | 24.84 | 64,600 | -0.67(-2.63%) |
Dec 23, 2015 | 25.18 | 25.58 | 24.75 | 25.51 | 115,263 | +0.44(+1.76%) |
Dec 22, 2015 | 24.96 | 25.22 | 24.32 | 25.07 | 174,212 | +0.19(+0.76%) |
Dec 21, 2015 | 25.22 | 25.33 | 23.19 | 24.88 | 103,013 | -0.15(-0.60%) |
Dec 18, 2015 | 25.17 | 27.00 | 24.89 | 25.03 | 1,082,802 | -0.04(-0.16%) |
Dec 17, 2015 | 24.98 | 25.78 | 24.64 | 25.07 | 141,853 | +0.03(+0.12%) |
Dec 16, 2015 | 24.56 | 25.09 | 24.29 | 25.04 | 184,494 | +0.74(+3.05%) |
Dec 15, 2015 | 23.76 | 25.00 | 23.76 | 24.30 | 314,323 | +0.30(+1.25%) |
Dec 14, 2015 | 23.22 | 24.30 | 23.22 | 24.00 | 441,234 | +0.50(+2.13%) |
Dec 11, 2015 | 23.21 | 23.80 | 22.96 | 23.50 | 225,290 | -0.04(-0.17%) |
Dec 10, 2015 | 22.95 | 23.65 | 22.83 | 23.54 | 142,547 | +0.61(+2.66%) |
Dec 09, 2015 | 24.48 | 24.54 | 22.46 | 22.93 | 196,874 | -1.54(-6.29%) |
Dec 08, 2015 | 23.53 | 24.80 | 23.25 | 24.47 | 107,025 | +0.66(+2.77%) |
Dec 07, 2015 | 23.80 | 23.93 | 22.88 | 23.81 | 408,919 | +0.07(+0.29%) |
Dec 04, 2015 | 23.70 | 23.99 | 23.09 | 23.74 | 257,852 | -0.02(-0.08%) |
Dec 03, 2015 | 23.94 | 24.20 | 23.14 | 23.76 | 339,234 | -0.22(-0.92%) |
Dec 02, 2015 | 23.49 | 24.16 | 23.32 | 23.98 | 295,875 | +0.48(+2.04%) |
Dec 01, 2015 | 23.00 | 23.84 | 22.81 | 23.50 | 374,072 | +0.34(+1.47%) |
Nov 30, 2015 | 22.17 | 23.28 | 22.09 | 23.16 | 357,253 | +1.02(+4.61%) |
Nov 27, 2015 | 21.53 | 22.19 | 21.09 | 22.14 | 174,761 | +0.58(+2.69%) |
Nov 25, 2015 | 20.52 | 21.56 | 21.56 | 21.56 | 702,500 | +1.01(+4.91%) |
Nov 24, 2015 | 20.02 | 20.58 | 19.63 | 20.55 | 442,603 | +0.36(+1.78%) |
Nov 23, 2015 | 19.89 | 20.54 | 19.08 | 20.19 | 164,204 | +0.18(+0.90%) |
Nov 20, 2015 | 20.03 | 20.61 | 19.85 | 20.01 | 305,391 | +0.11(+0.55%) |
Nov 19, 2015 | 19.87 | 20.08 | 19.13 | 19.90 | 631,286 | +0.13(+0.66%) |
Nov 18, 2015 | 19.50 | 20.18 | 19.13 | 19.77 | 509,211 | +0.15(+0.76%) |
Nov 17, 2015 | 21.00 | 21.23 | 19.21 | 19.62 | 410,115 | -1.23(-5.90%) |
Nov 16, 2015 | 21.50 | 22.06 | 20.00 | 20.85 | 351,689 | -1.21(-5.49%) |
Nov 13, 2015 | 21.36 | 22.76 | 20.98 | 22.06 | 98,873 | +0.65(+3.04%) |
Nov 12, 2015 | 21.00 | 22.15 | 20.51 | 21.41 | 183,590 | +0.20(+0.94%) |
Nov 11, 2015 | 22.56 | 22.66 | 20.78 | 21.21 | 343,955 | -1.43(-6.32%) |
Nov 10, 2015 | 23.00 | 23.00 | 21.34 | 22.64 | 149,721 | -0.18(-0.79%) |
Nov 09, 2015 | 22.19 | 23.17 | 22.02 | 22.82 | 158,790 | +0.50(+2.24%) |
Nov 06, 2015 | 21.77 | 22.50 | 21.07 | 22.32 | 97,723 | +0.47(+2.15%) |
Nov 05, 2015 | 21.95 | 22.13 | 20.82 | 21.85 | 106,478 | -0.12(-0.55%) |
Nov 04, 2015 | 21.57 | 22.24 | 21.22 | 21.97 | 100,882 | +0.39(+1.81%) |
Nov 03, 2015 | 20.80 | 21.95 | 20.18 | 21.58 | 237,611 | +0.78(+3.75%) |
Nov 02, 2015 | 20.16 | 21.54 | 20.08 | 20.80 | 220,429 | +0.71(+3.53%) |
Oct 30, 2015 | 20.59 | 20.87 | 19.36 | 20.09 | 142,830 | -0.46(-2.24%) |
Oct 29, 2015 | 21.49 | 22.78 | 20.20 | 20.55 | 313,493 | -0.94(-4.37%) |
Oct 28, 2015 | 20.54 | 21.91 | 20.01 | 21.49 | 172,502 | +0.99(+4.83%) |
Oct 27, 2015 | 22.45 | 22.50 | 19.65 | 20.50 | 623,660 | -2.32(-10.17%) |
Oct 26, 2015 | 22.14 | 23.43 | 21.76 | 22.82 | 97,981 | +0.71(+3.21%) |
Oct 23, 2015 | 23.04 | 23.68 | 22.07 | 22.11 | 88,447 | -0.70(-3.07%) |
Oct 22, 2015 | 22.04 | 23.20 | 21.60 | 22.81 | 120,205 | +0.84(+3.82%) |
Oct 21, 2015 | 22.79 | 22.88 | 21.72 | 21.97 | 132,195 | -0.59(-2.62%) |
Oct 20, 2015 | 22.88 | 23.50 | 21.96 | 22.56 | 110,001 | -0.23(-1.01%) |
Oct 19, 2015 | 22.24 | 24.09 | 22.05 | 22.79 | 127,904 | +0.65(+2.94%) |
Oct 16, 2015 | 23.67 | 24.14 | 21.83 | 22.14 | 133,967 | -1.46(-6.19%) |
Oct 15, 2015 | 21.47 | 24.38 | 21.36 | 23.60 | 179,102 | +2.09(+9.72%) |
Oct 14, 2015 | 21.32 | 22.66 | 21.00 | 21.51 | 124,034 | +0.34(+1.61%) |
Oct 13, 2015 | 21.24 | 21.90 | 21.06 | 21.17 | 103,491 | -0.12(-0.56%) |
Oct 12, 2015 | 21.27 | 23.21 | 21.09 | 21.29 | 109,313 | +0.15(+0.71%) |
Oct 09, 2015 | 21.21 | 21.69 | 20.49 | 21.14 | 90,713 | +0.02(+0.09%) |
Oct 08, 2015 | 21.13 | 21.35 | 20.00 | 21.12 | 101,322 | -0.02(-0.09%) |
Oct 07, 2015 | 21.22 | 21.45 | 20.36 | 21.14 | 262,145 | -0.08(-0.38%) |
Oct 06, 2015 | 22.13 | 22.50 | 20.14 | 21.22 | 125,056 | -1.11(-4.97%) |
Oct 05, 2015 | 22.63 | 22.77 | 21.36 | 22.33 | 134,985 | +0.00(+0.00%) |
Oct 02, 2015 | 20.46 | 22.47 | 19.74 | 22.33 | 128,203 | +1.57(+7.56%) |
Oct 01, 2015 | 21.25 | 23.56 | 19.98 | 20.76 | 274,625 | -0.58(-2.72%) |
Sep 30, 2015 | 21.27 | 21.70 | 19.52 | 21.34 | 269,030 | +0.62(+2.99%) |
Sep 29, 2015 | 21.15 | 22.18 | 20.03 | 20.72 | 274,702 | -0.50(-2.36%) |
Sep 28, 2015 | 21.25 | 21.30 | 19.39 | 21.22 | 461,631 | -0.23(-1.07%) |
Sep 25, 2015 | 23.77 | 25.78 | 20.85 | 21.45 | 203,668 | -1.99(-8.49%) |
Sep 24, 2015 | 24.17 | 24.17 | 22.91 | 23.44 | 103,962 | -1.01(-4.13%) |
Sep 23, 2015 | 25.29 | 25.37 | 23.71 | 24.45 | 346,515 | -0.68(-2.71%) |
Sep 22, 2015 | 28.80 | 29.33 | 24.76 | 25.13 | 521,931 | -4.36(-14.78%) |
Sep 21, 2015 | 31.52 | 31.94 | 29.36 | 29.49 | 203,014 | -1.74(-5.57%) |
Sep 18, 2015 | 29.12 | 31.46 | 29.12 | 31.23 | 118,198 | +1.62(+5.47%) |
Sep 17, 2015 | 29.21 | 30.15 | 28.56 | 29.61 | 69,899 | +0.47(+1.61%) |
Sep 16, 2015 | 30.75 | 30.98 | 28.80 | 29.14 | 119,167 | -1.50(-4.90%) |
Sep 15, 2015 | 31.13 | 31.20 | 30.19 | 30.64 | 114,938 | -0.35(-1.13%) |
Sep 14, 2015 | 29.65 | 31.48 | 29.65 | 30.99 | 97,187 | +1.48(+5.02%) |
Sep 11, 2015 | 30.05 | 31.55 | 28.95 | 29.51 | 128,933 | -0.56(-1.86%) |
Sep 10, 2015 | 29.23 | 30.94 | 29.23 | 30.07 | 125,318 | +0.88(+3.01%) |
Sep 09, 2015 | 30.00 | 30.73 | 28.95 | 29.19 | 128,618 | -0.67(-2.24%) |
Sep 08, 2015 | 28.78 | 29.98 | 28.42 | 29.86 | 83,944 | +1.62(+5.74%) |
Sep 04, 2015 | 27.57 | 28.24 | 28.24 | 28.24 | 82,300 | +0.23(+0.82%) |
Sep 03, 2015 | 28.50 | 28.75 | 27.50 | 28.01 | 114,295 | -0.38(-1.34%) |
Sep 02, 2015 | 27.95 | 28.40 | 27.00 | 28.39 | 109,048 | +0.86(+3.12%) |
Sep 01, 2015 | 26.96 | 28.10 | 26.29 | 27.53 | 128,350 | +0.17(+0.62%) |
Aug 31, 2015 | 26.78 | 27.81 | 26.36 | 27.36 | 67,771 | +0.52(+1.94%) |
Aug 28, 2015 | 26.87 | 27.32 | 25.83 | 26.84 | 153,760 | -0.03(-0.11%) |
Aug 27, 2015 | 26.18 | 27.45 | 25.78 | 26.87 | 124,371 | +0.94(+3.63%) |
Aug 26, 2015 | 27.26 | 27.26 | 25.18 | 25.93 | 222,724 | -0.68(-2.56%) |
Aug 25, 2015 | 27.18 | 28.13 | 26.05 | 26.61 | 115,398 | +0.51(+1.95%) |
Aug 24, 2015 | 24.22 | 26.23 | 19.96 | 26.10 | 272,708 | +0.36(+1.40%) |
Aug 21, 2015 | 25.43 | 27.13 | 25.21 | 25.74 | 62,285 | -0.07(-0.27%) |
Aug 20, 2015 | 26.68 | 27.39 | 25.78 | 25.81 | 118,403 | -1.21(-4.48%) |
Aug 19, 2015 | 28.62 | 28.62 | 26.86 | 27.02 | 76,330 | -1.60(-5.59%) |
Aug 18, 2015 | 30.61 | 31.48 | 28.33 | 28.62 | 202,800 | -1.13(-3.80%) |
Aug 17, 2015 | 26.70 | 29.80 | 25.89 | 29.75 | 280,946 | +3.20(+12.05%) |
Aug 14, 2015 | 27.70 | 28.14 | 26.26 | 26.55 | 143,776 | -1.19(-4.29%) |
Aug 13, 2015 | 28.06 | 28.74 | 27.13 | 27.74 | 92,048 | -0.46(-1.63%) |
Aug 12, 2015 | 26.75 | 28.50 | 26.17 | 28.20 | 112,367 | +1.05(+3.87%) |
Aug 11, 2015 | 26.39 | 27.51 | 26.39 | 27.15 | 46,334 | +0.17(+0.63%) |
Aug 10, 2015 | 26.75 | 27.87 | 26.35 | 26.98 | 61,446 | +0.50(+1.89%) |
Aug 07, 2015 | 27.35 | 27.80 | 26.09 | 26.48 | 71,084 | -1.11(-4.02%) |
Aug 06, 2015 | 28.42 | 28.42 | 27.00 | 27.59 | 55,170 | -0.67(-2.37%) |
Aug 05, 2015 | 28.57 | 29.20 | 28.00 | 28.26 | 45,642 | -0.17(-0.60%) |
Aug 04, 2015 | 27.68 | 28.58 | 27.41 | 28.43 | 35,344 | +0.79(+2.86%) |
Aug 03, 2015 | 27.00 | 28.13 | 26.72 | 27.64 | 66,326 | +0.62(+2.29%) |
Jul 31, 2015 | 26.74 | 27.74 | 26.74 | 27.02 | 64,799 | +0.48(+1.81%) |
Jul 30, 2015 | 27.28 | 29.24 | 26.41 | 26.54 | 43,375 | -0.96(-3.49%) |
Jul 29, 2015 | 28.61 | 29.50 | 27.18 | 27.50 | 40,451 | -0.99(-3.47%) |
Jul 28, 2015 | 27.02 | 29.03 | 26.55 | 28.49 | 62,508 | +1.39(+5.13%) |
Jul 27, 2015 | 27.30 | 27.30 | 26.46 | 27.10 | 71,215 | -0.40(-1.45%) |
Jul 24, 2015 | 29.10 | 29.15 | 27.29 | 27.50 | 84,020 | -1.63(-5.60%) |
Jul 23, 2015 | 30.33 | 30.33 | 28.66 | 29.13 | 55,076 | -0.99(-3.29%) |
Jul 22, 2015 | 30.57 | 31.09 | 29.90 | 30.12 | 49,673 | -0.68(-2.21%) |
Jul 21, 2015 | 31.79 | 31.86 | 29.50 | 30.80 | 98,082 | -0.91(-2.87%) |
Jul 20, 2015 | 32.62 | 32.71 | 30.36 | 31.71 | 141,005 | -1.19(-3.62%) |
Jul 17, 2015 | 32.28 | 33.10 | 32.28 | 32.90 | 81,894 | +0.67(+2.08%) |
Jul 16, 2015 | 31.29 | 32.74 | 30.19 | 32.23 | 142,757 | +1.10(+3.53%) |
Jul 15, 2015 | 31.03 | 32.17 | 30.54 | 31.13 | 168,725 | -0.01(-0.03%) |
Jul 14, 2015 | 29.16 | 31.94 | 28.56 | 31.14 | 224,763 | +2.14(+7.38%) |
Jul 13, 2015 | 28.26 | 29.49 | 27.02 | 29.00 | 207,807 | +0.98(+3.50%) |
Jul 10, 2015 | 26.12 | 28.21 | 25.70 | 28.02 | 202,998 | +2.16(+8.35%) |
Jul 09, 2015 | 26.07 | 26.39 | 25.33 | 25.86 | 101,760 | +0.16(+0.62%) |
Jul 08, 2015 | 25.72 | 25.91 | 24.79 | 25.70 | 94,984 | -0.42(-1.61%) |
Jul 07, 2015 | 25.85 | 26.23 | 25.52 | 26.12 | 78,186 | -0.19(-0.72%) |
Jul 06, 2015 | 26.78 | 27.37 | 25.77 | 26.31 | 97,094 | -0.71(-2.63%) |
Jul 02, 2015 | 27.30 | 27.02 | 27.02 | 27.02 | 81,100 | -0.38(-1.39%) |
Jul 01, 2015 | 26.79 | 27.82 | 26.38 | 27.40 | 239,683 | +0.91(+3.44%) |
Jun 30, 2015 | 26.30 | 27.11 | 25.52 | 26.49 | 129,084 | +0.29(+1.11%) |
Jun 29, 2015 | 27.63 | 27.82 | 26.00 | 26.20 | 226,486 | -1.66(-5.96%) |
Jun 26, 2015 | 27.96 | 29.24 | 26.59 | 27.86 | 1,672,238 | -0.29(-1.03%) |
Jun 25, 2015 | 28.10 | 29.00 | 26.15 | 28.15 | 402,680 | +0.13(+0.46%) |
Jun 24, 2015 | 31.25 | 32.22 | 28.00 | 28.02 | 512,104 | -3.21(-10.28%) |
Jun 23, 2015 | 32.95 | 33.72 | 30.51 | 31.23 | 565,736 | -1.90(-5.73%) |
Jun 22, 2015 | 33.49 | 34.74 | 32.31 | 33.13 | 548,039 | -0.07(-0.21%) |
Jun 19, 2015 | 36.49 | 36.99 | 33.00 | 33.20 | 642,693 | -2.72(-7.57%) |
Jun 18, 2015 | 35.24 | 37.17 | 35.24 | 35.92 | 237,017 | +0.95(+2.72%) |
Jun 17, 2015 | 33.83 | 35.46 | 33.51 | 34.97 | 330,364 | +0.93(+2.73%) |
Jun 16, 2015 | 33.19 | 34.22 | 33.19 | 34.04 | 150,372 | +0.39(+1.16%) |
Jun 15, 2015 | 33.78 | 35.60 | 33.40 | 33.65 | 428,457 | -0.47(-1.38%) |
Jun 12, 2015 | 33.55 | 34.80 | 33.02 | 34.12 | 226,975 | +0.96(+2.90%) |
Jun 11, 2015 | 31.24 | 34.10 | 31.24 | 33.16 | 268,584 | +1.67(+5.30%) |
Jun 10, 2015 | 31.80 | 32.08 | 30.71 | 31.49 | 181,587 | -0.49(-1.53%) |
Jun 09, 2015 | 32.00 | 32.20 | 30.56 | 31.98 | 151,688 | +0.47(+1.49%) |
Jun 08, 2015 | 30.55 | 31.98 | 30.03 | 31.51 | 242,540 | +0.66(+2.14%) |
Jun 05, 2015 | 30.35 | 32.15 | 30.35 | 30.85 | 139,873 | +0.19(+0.62%) |
Jun 04, 2015 | 30.42 | 32.65 | 30.40 | 30.66 | 201,148 | -0.20(-0.65%) |
Jun 03, 2015 | 30.56 | 31.77 | 30.56 | 30.86 | 173,681 | +0.45(+1.48%) |
Jun 02, 2015 | 31.26 | 31.73 | 30.03 | 30.41 | 179,557 | -0.36(-1.17%) |
Jun 01, 2015 | 29.18 | 31.49 | 28.65 | 30.77 | 288,903 | +2.08(+7.25%) |
May 29, 2015 | 28.55 | 29.88 | 28.37 | 28.69 | 208,690 | +0.14(+0.49%) |
May 28, 2015 | 26.96 | 29.26 | 26.90 | 28.55 | 155,235 | +1.21(+4.43%) |
May 27, 2015 | 28.28 | 28.35 | 26.18 | 27.34 | 286,242 | -1.30(-4.54%) |
May 26, 2015 | 31.03 | 32.81 | 28.00 | 28.64 | 691,894 | -1.32(-4.41%) |
May 22, 2015 | 29.96 | 29.96 | 29.96 | 0 | +0.77(+2.64%) | |
May 21, 2015 | 28.87 | 30.62 | 28.71 | 29.19 | 214,827 | +0.12(+0.41%) |
May 20, 2015 | 28.67 | 29.42 | 28.67 | 29.07 | 114,697 | +0.07(+0.24%) |
May 19, 2015 | 29.23 | 29.75 | 28.54 | 29.00 | 178,865 | +0.26(+0.90%) |
May 18, 2015 | 28.78 | 29.39 | 28.01 | 28.74 | 177,992 | +0.18(+0.63%) |
May 15, 2015 | 29.00 | 30.00 | 28.06 | 28.56 | 435,515 | -0.46(-1.59%) |
May 14, 2015 | 27.39 | 30.73 | 26.01 | 29.02 | 944,942 | +2.93(+11.23%) |
May 13, 2015 | 24.99 | 26.78 | 24.43 | 26.09 | 296,712 | +1.05(+4.19%) |
May 12, 2015 | 25.02 | 25.62 | 23.46 | 25.04 | 207,172 | +0.09(+0.34%) |
May 11, 2015 | 23.73 | 26.80 | 23.54 | 24.95 | 315,267 | +1.35(+5.74%) |
May 08, 2015 | 22.78 | 24.44 | 22.25 | 23.60 | 270,339 | +1.10(+4.89%) |
May 07, 2015 | 21.40 | 22.68 | 21.34 | 22.50 | 303,805 | +1.13(+5.29%) |
May 06, 2015 | 20.95 | 21.85 | 20.51 | 21.37 | 243,543 | +0.55(+2.64%) |
May 05, 2015 | 20.50 | 21.17 | 20.16 | 20.82 | 213,705 | +0.01(+0.05%) |
May 04, 2015 | 18.60 | 20.82 | 18.60 | 20.81 | 432,422 | +2.28(+12.30%) |