Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 30.32 | 31.00 | 30.30 | 31.00 | 1,670 | +0.00(+0.00%) |
Apr 28, 2016 | 30.59 | 31.50 | 30.59 | 31.00 | 3,545 | +0.00(+0.00%) |
Apr 27, 2016 | 31.10 | 31.20 | 30.90 | 31.00 | 3,646 | -0.05(-0.16%) |
Apr 26, 2016 | 30.90 | 31.48 | 30.90 | 31.05 | 7,401 | -0.35(-1.11%) |
Apr 25, 2016 | 31.99 | 31.99 | 31.40 | 31.40 | 335 | -0.80(-2.48%) |
Apr 22, 2016 | 32.01 | 32.20 | 31.80 | 32.20 | 635 | -0.40(-1.23%) |
Apr 21, 2016 | 33.00 | 33.00 | 32.35 | 32.60 | 510 | -0.39(-1.18%) |
Apr 20, 2016 | 32.00 | 32.99 | 31.80 | 32.99 | 878 | +1.32(+4.17%) |
Apr 19, 2016 | 31.99 | 33.47 | 31.67 | 31.67 | 2,941 | +0.19(+0.60%) |
Apr 18, 2016 | 29.90 | 31.48 | 29.90 | 31.48 | 3,675 | +1.73(+5.82%) |
Apr 15, 2016 | 29.67 | 29.75 | 29.67 | 29.75 | 762 | +0.75(+2.59%) |
Apr 14, 2016 | 28.71 | 29.00 | 28.71 | 29.00 | 300 | +0.87(+3.09%) |
Apr 13, 2016 | 27.82 | 28.13 | 27.68 | 28.13 | 590 | -0.56(-1.95%) |
Apr 12, 2016 | 28.69 | 28.69 | 28.69 | 28.69 | 100 | -0.16(-0.55%) |
Apr 11, 2016 | 28.50 | 28.85 | 28.50 | 28.85 | 1,943 | +0.71(+2.52%) |
Apr 08, 2016 | 28.14 | 28.14 | 28.14 | 28.14 | 285 | -0.49(-1.71%) |
Apr 07, 2016 | 29.04 | 29.04 | 28.63 | 28.63 | 767 | -0.37(-1.28%) |
Apr 06, 2016 | 28.58 | 29.00 | 28.58 | 29.00 | 1,767 | +0.42(+1.47%) |
Apr 05, 2016 | 28.50 | 28.73 | 28.50 | 28.58 | 770 | -0.39(-1.35%) |
Apr 04, 2016 | 28.52 | 29.00 | 28.27 | 28.97 | 2,787 | -0.70(-2.36%) |
Apr 01, 2016 | 29.40 | 29.67 | 29.29 | 29.67 | 2,175 | +0.27(+0.92%) |
Mar 30, 2016 | 29.40 | 29.40 | 29.40 | 115 | -0.42(-1.41%) | |
Mar 29, 2016 | 29.83 | 29.83 | 29.81 | 29.82 | 362 | -0.28(-0.93%) |
Mar 28, 2016 | 30.47 | 30.47 | 30.10 | 30.10 | 875 | +0.30(+1.01%) |
Mar 24, 2016 | 29.80 | 29.80 | 29.80 | 0 | +0.28(+0.95%) | |
Mar 23, 2016 | 29.17 | 29.53 | 29.17 | 29.52 | 375 | -0.22(-0.74%) |
Mar 22, 2016 | 28.84 | 29.95 | 28.84 | 29.74 | 770 | +0.59(+2.02%) |
Mar 21, 2016 | 29.15 | 29.15 | 29.00 | 29.15 | 400 | +0.12(+0.41%) |
Mar 17, 2016 | 29.03 | 29.03 | 29.03 | 0 | +0.76(+2.69%) | |
Mar 16, 2016 | 28.27 | 28.27 | 28.27 | 28.27 | 125 | -0.80(-2.75%) |
Mar 15, 2016 | 29.04 | 29.28 | 28.88 | 29.07 | 500 | -0.79(-2.65%) |
Mar 14, 2016 | 30.03 | 30.71 | 29.75 | 29.86 | 4,845 | -0.14(-0.47%) |
Mar 11, 2016 | 29.59 | 30.00 | 29.54 | 30.00 | 758 | +1.00(+3.45%) |
Mar 10, 2016 | 29.45 | 29.45 | 29.00 | 29.00 | 800 | -0.98(-3.27%) |
Mar 09, 2016 | 29.98 | 29.98 | 29.98 | 29.98 | 300 | +0.68(+2.32%) |
Mar 04, 2016 | 29.30 | 29.30 | 29.30 | 10 | +0.30(+1.03%) | |
Mar 03, 2016 | 29.66 | 29.66 | 28.07 | 29.00 | 800 | -0.95(-3.17%) |
Mar 01, 2016 | 29.95 | 29.95 | 29.95 | 0 | -0.82(-2.66%) | |
Feb 29, 2016 | 31.29 | 31.29 | 30.65 | 30.77 | 1,600 | -0.55(-1.76%) |
Feb 26, 2016 | 29.00 | 31.32 | 29.00 | 31.32 | 1,200 | +2.82(+9.89%) |
Feb 25, 2016 | 28.55 | 28.55 | 28.50 | 28.50 | 900 | -0.25(-0.87%) |
Feb 24, 2016 | 28.74 | 28.75 | 28.74 | 28.75 | 212 | -0.33(-1.13%) |
Feb 23, 2016 | 28.21 | 29.08 | 28.20 | 29.08 | 500 | -0.02(-0.07%) |
Feb 22, 2016 | 29.24 | 29.24 | 29.10 | 29.10 | 828 | +0.29(+1.01%) |
Feb 19, 2016 | 29.20 | 29.52 | 28.81 | 28.81 | 815 | -0.66(-2.24%) |
Feb 18, 2016 | 29.47 | 29.50 | 29.40 | 29.47 | 2,820 | +0.57(+1.97%) |
Feb 17, 2016 | 28.49 | 29.15 | 28.49 | 28.90 | 1,290 | +0.90(+3.21%) |
Feb 16, 2016 | 26.47 | 28.00 | 26.47 | 28.00 | 4,950 | +0.27(+0.97%) |
Feb 12, 2016 | 27.73 | 27.73 | 27.73 | 0 | +0.93(+3.47%) | |
Feb 11, 2016 | 26.80 | 26.81 | 26.80 | 26.80 | 400 | -1.20(-4.29%) |
Feb 10, 2016 | 27.12 | 28.00 | 27.12 | 28.00 | 698 | +2.04(+7.86%) |
Feb 09, 2016 | 26.27 | 26.27 | 25.68 | 25.96 | 1,158 | -1.54(-5.60%) |
Feb 08, 2016 | 28.49 | 28.49 | 27.31 | 27.50 | 970 | -0.20(-0.72%) |
Feb 05, 2016 | 27.33 | 27.70 | 27.32 | 27.70 | 1,210 | -0.58(-2.05%) |
Feb 04, 2016 | 28.26 | 28.35 | 28.16 | 28.28 | 735 | +0.40(+1.43%) |
Feb 03, 2016 | 28.07 | 28.28 | 27.75 | 27.88 | 2,620 | -2.03(-6.79%) |
Feb 02, 2016 | 29.74 | 29.91 | 29.74 | 29.91 | 325 | +0.69(+2.36%) |
Feb 01, 2016 | 29.05 | 29.39 | 29.05 | 29.22 | 2,050 | -0.53(-1.78%) |
Jan 29, 2016 | 29.66 | 29.75 | 29.66 | 29.75 | 700 | +1.90(+6.82%) |
Jan 27, 2016 | 27.85 | 27.85 | 27.85 | 50 | -0.07(-0.25%) | |
Jan 26, 2016 | 27.94 | 28.08 | 27.92 | 27.92 | 695 | -0.65(-2.28%) |
Jan 25, 2016 | 28.47 | 28.80 | 28.40 | 28.57 | 893 | +0.64(+2.29%) |
Jan 22, 2016 | 27.50 | 27.95 | 27.50 | 27.93 | 1,052 | +1.08(+4.02%) |
Jan 21, 2016 | 26.81 | 26.96 | 26.81 | 26.85 | 2,318 | -0.30(-1.10%) |
Jan 20, 2016 | 25.87 | 27.15 | 25.85 | 27.15 | 3,020 | -0.47(-1.70%) |
Jan 19, 2016 | 27.62 | 27.62 | 27.62 | 27.62 | 200 | +1.11(+4.19%) |
Jan 18, 2016 | 26.52 | 26.52 | 26.51 | 26.51 | 200 | -0.49(-1.81%) |
Jan 15, 2016 | 28.50 | 28.50 | 27.00 | 27.00 | 400 | -1.05(-3.74%) |
Jan 14, 2016 | 28.05 | 28.05 | 28.05 | 28.05 | 170 | +0.31(+1.12%) |
Jan 13, 2016 | 27.68 | 27.74 | 27.50 | 27.74 | 2,036 | +0.37(+1.35%) |
Jan 12, 2016 | 27.37 | 27.37 | 27.37 | 27.37 | 100 | -0.69(-2.46%) |
Jan 11, 2016 | 27.90 | 28.06 | 27.89 | 28.06 | 1,260 | -0.43(-1.51%) |
Jan 08, 2016 | 28.11 | 28.49 | 28.11 | 28.49 | 650 | -0.26(-0.90%) |
Jan 07, 2016 | 28.50 | 28.76 | 28.20 | 28.75 | 1,000 | -1.25(-4.17%) |
Jan 06, 2016 | 30.00 | 30.00 | 30.00 | 30.00 | 115 | +0.97(+3.34%) |
Jan 05, 2016 | 27.91 | 29.04 | 27.91 | 29.03 | 861 | +1.31(+4.73%) |
Jan 04, 2016 | 28.84 | 28.84 | 27.72 | 27.72 | 900 | -2.24(-7.48%) |
Dec 31, 2015 | 29.96 | 29.96 | 29.96 | 0 | -0.29(-0.96%) | |
Dec 30, 2015 | 30.51 | 30.51 | 30.25 | 30.25 | 600 | -0.30(-0.98%) |
Dec 29, 2015 | 30.46 | 30.60 | 30.42 | 30.55 | 1,458 | +0.32(+1.06%) |
Dec 23, 2015 | 30.23 | 30.23 | 30.23 | 0 | +0.98(+3.35%) | |
Dec 22, 2015 | 27.18 | 29.25 | 27.16 | 29.25 | 1,485 | +1.32(+4.73%) |
Dec 21, 2015 | 27.86 | 27.93 | 27.85 | 27.93 | 900 | -1.82(-6.12%) |
Dec 18, 2015 | 29.84 | 29.84 | 29.75 | 29.75 | 210 | -0.09(-0.30%) |
Dec 17, 2015 | 30.31 | 30.31 | 29.84 | 29.84 | 443 | -0.46(-1.52%) |
Dec 16, 2015 | 30.38 | 30.38 | 30.29 | 30.30 | 375 | +0.71(+2.40%) |
Dec 15, 2015 | 30.42 | 30.44 | 29.58 | 29.59 | 2,375 | -0.91(-2.98%) |
Dec 14, 2015 | 29.98 | 30.50 | 29.64 | 30.50 | 1,716 | -0.31(-1.01%) |
Dec 11, 2015 | 30.46 | 30.81 | 30.45 | 30.81 | 1,540 | -0.89(-2.81%) |
Dec 10, 2015 | 31.85 | 32.01 | 31.70 | 31.70 | 970 | -0.69(-2.13%) |
Dec 09, 2015 | 31.01 | 32.40 | 31.01 | 32.39 | 3,415 | +1.03(+3.28%) |
Dec 07, 2015 | 31.36 | 31.36 | 31.36 | 0 | -0.46(-1.45%) | |
Dec 04, 2015 | 31.29 | 31.82 | 31.27 | 31.82 | 300 | +0.42(+1.34%) |
Dec 03, 2015 | 31.40 | 31.45 | 31.40 | 31.40 | 996 | -1.64(-4.96%) |
Dec 02, 2015 | 32.48 | 33.04 | 32.48 | 33.04 | 1,100 | +1.62(+5.16%) |
Dec 01, 2015 | 31.98 | 31.98 | 31.42 | 31.42 | 300 | -0.59(-1.84%) |
Nov 30, 2015 | 32.02 | 32.02 | 32.01 | 32.01 | 370 | -0.69(-2.11%) |
Nov 27, 2015 | 32.55 | 32.72 | 32.55 | 32.70 | 465 | +0.15(+0.46%) |
Nov 26, 2015 | 32.54 | 32.55 | 32.54 | 32.55 | 560 | +0.30(+0.93%) |
Nov 25, 2015 | 31.70 | 32.55 | 31.70 | 32.25 | 1,190 | +0.65(+2.06%) |
Nov 24, 2015 | 31.91 | 31.91 | 31.60 | 31.60 | 710 | -0.11(-0.35%) |
Nov 23, 2015 | 31.71 | 31.71 | 1,234 | -0.88(-2.70%) | ||
Nov 20, 2015 | 32.30 | 32.96 | 32.30 | 32.59 | 2,705 | +0.29(+0.90%) |
Nov 19, 2015 | 32.99 | 32.99 | 32.30 | 32.30 | 750 | +0.11(+0.34%) |
Nov 18, 2015 | 31.36 | 32.49 | 31.36 | 32.19 | 945 | +0.54(+1.71%) |
Nov 17, 2015 | 31.93 | 31.93 | 31.65 | 31.65 | 420 | -0.46(-1.43%) |
Nov 16, 2015 | 32.86 | 32.86 | 31.98 | 32.11 | 1,612 | -0.74(-2.25%) |
Nov 13, 2015 | 33.00 | 33.00 | 32.30 | 32.85 | 2,270 | -0.25(-0.76%) |
Nov 12, 2015 | 33.60 | 33.60 | 33.10 | 33.10 | 605 | -0.41(-1.22%) |
Nov 11, 2015 | 33.05 | 33.51 | 33.01 | 33.51 | 700 | -0.21(-0.62%) |
Nov 10, 2015 | 33.74 | 33.81 | 32.94 | 33.72 | 7,434 | -1.60(-4.53%) |
Nov 09, 2015 | 36.31 | 36.31 | 35.32 | 35.32 | 1,350 | -1.37(-3.73%) |
Nov 06, 2015 | 36.49 | 36.69 | 36.49 | 36.69 | 860 | -0.06(-0.16%) |
Nov 05, 2015 | 36.50 | 36.75 | 36.50 | 36.75 | 320 | -0.38(-1.02%) |
Nov 04, 2015 | 36.14 | 37.89 | 36.14 | 37.13 | 2,669 | +0.42(+1.14%) |
Nov 03, 2015 | 36.71 | 36.71 | 36.71 | 36.71 | 165 | +0.71(+1.97%) |
Nov 02, 2015 | 35.25 | 36.00 | 35.25 | 36.00 | 700 | +1.49(+4.32%) |
Oct 30, 2015 | 34.99 | 34.99 | 34.51 | 34.51 | 379 | -0.53(-1.51%) |
Oct 29, 2015 | 35.04 | 35.18 | 34.90 | 35.04 | 1,220 | +0.04(+0.11%) |
Oct 28, 2015 | 35.08 | 35.08 | 35.00 | 35.00 | 1,250 | -1.25(-3.45%) |
Oct 27, 2015 | 36.49 | 36.49 | 36.19 | 36.25 | 500 | -0.35(-0.96%) |
Oct 26, 2015 | 38.12 | 38.12 | 36.45 | 36.60 | 3,310 | -0.97(-2.58%) |
Oct 23, 2015 | 36.10 | 37.57 | 36.10 | 37.57 | 660 | +1.99(+5.59%) |
Oct 22, 2015 | 35.50 | 35.58 | 35.50 | 35.58 | 275 | +0.59(+1.69%) |
Oct 21, 2015 | 34.91 | 35.07 | 34.91 | 34.99 | 850 | +1.56(+4.67%) |
Oct 20, 2015 | 35.65 | 35.65 | 33.40 | 33.43 | 2,187 | -1.92(-5.43%) |
Oct 19, 2015 | 31.78 | 35.43 | 31.78 | 35.35 | 2,844 | +3.46(+10.85%) |
Oct 16, 2015 | 30.96 | 31.89 | 30.96 | 31.89 | 3,662 | +0.71(+2.28%) |
Oct 15, 2015 | 31.27 | 31.50 | 30.57 | 31.18 | 4,188 | -0.12(-0.38%) |
Oct 14, 2015 | 31.42 | 31.42 | 31.16 | 31.30 | 1,800 | -0.47(-1.48%) |
Oct 13, 2015 | 32.39 | 32.39 | 31.77 | 31.77 | 5,810 | -0.93(-2.84%) |
Oct 09, 2015 | 32.70 | 32.70 | 32.70 | 0 | -0.30(-0.91%) | |
Oct 08, 2015 | 31.95 | 33.00 | 31.95 | 33.00 | 2,811 | +0.13(+0.40%) |
Oct 06, 2015 | 32.87 | 32.87 | 32.87 | 0 | +0.39(+1.20%) | |
Oct 05, 2015 | 32.57 | 32.57 | 31.56 | 32.48 | 2,100 | +1.23(+3.94%) |
Oct 02, 2015 | 30.99 | 31.41 | 30.75 | 31.25 | 3,235 | +1.05(+3.48%) |
Oct 01, 2015 | 30.63 | 30.63 | 29.97 | 30.20 | 400 | -1.14(-3.64%) |
Sep 30, 2015 | 30.12 | 31.34 | 30.12 | 31.34 | 1,010 | +1.47(+4.92%) |
Sep 29, 2015 | 30.41 | 30.41 | 29.87 | 29.87 | 510 | -1.01(-3.27%) |
Sep 28, 2015 | 31.65 | 31.65 | 30.00 | 30.88 | 4,621 | -0.92(-2.89%) |
Sep 25, 2015 | 31.95 | 32.03 | 31.80 | 31.80 | 887 | -0.45(-1.40%) |
Sep 24, 2015 | 31.90 | 32.25 | 31.32 | 32.25 | 1,130 | -0.60(-1.83%) |
Sep 23, 2015 | 32.90 | 32.90 | 32.85 | 32.85 | 280 | +0.41(+1.26%) |
Sep 22, 2015 | 32.31 | 32.44 | 32.31 | 32.44 | 420 | -0.16(-0.49%) |
Sep 21, 2015 | 33.10 | 33.13 | 32.60 | 32.60 | 725 | +0.24(+0.74%) |
Sep 17, 2015 | 32.36 | 32.36 | 32.36 | 77 | +0.15(+0.47%) | |
Sep 16, 2015 | 32.55 | 32.69 | 32.21 | 32.21 | 835 | -0.70(-2.13%) |
Sep 15, 2015 | 32.91 | 32.91 | 32.91 | 32.91 | 220 | -0.04(-0.12%) |
Sep 14, 2015 | 32.77 | 33.05 | 32.77 | 32.95 | 540 | -0.05(-0.15%) |
Sep 11, 2015 | 33.40 | 33.40 | 33.00 | 33.00 | 1,215 | -0.84(-2.48%) |
Sep 10, 2015 | 33.99 | 33.99 | 33.40 | 33.84 | 1,214 | +0.48(+1.44%) |
Sep 09, 2015 | 33.25 | 34.00 | 33.24 | 33.36 | 1,395 | +0.59(+1.80%) |
Sep 08, 2015 | 34.00 | 34.00 | 32.77 | 32.77 | 1,650 | -0.06(-0.18%) |
Sep 04, 2015 | 32.83 | 32.83 | 32.83 | 0 | -1.62(-4.70%) | |
Sep 03, 2015 | 34.96 | 34.96 | 34.21 | 34.45 | 400 | +0.65(+1.92%) |
Sep 02, 2015 | 33.39 | 34.00 | 33.19 | 33.80 | 2,577 | +0.25(+0.75%) |
Sep 01, 2015 | 33.30 | 34.03 | 33.06 | 33.55 | 2,852 | -0.65(-1.90%) |
Aug 31, 2015 | 35.99 | 36.00 | 34.07 | 34.20 | 2,598 | -1.55(-4.34%) |
Aug 28, 2015 | 35.96 | 35.96 | 35.73 | 35.75 | 585 | -0.25(-0.69%) |
Aug 27, 2015 | 36.58 | 36.58 | 34.57 | 36.00 | 8,360 | +0.00(+0.00%) |
Aug 26, 2015 | 36.94 | 36.94 | 34.71 | 36.00 | 11,200 | +1.00(+2.86%) |
Aug 25, 2015 | 32.99 | 35.00 | 32.99 | 35.00 | 9,240 | +2.45(+7.53%) |
Aug 24, 2015 | 27.01 | 32.79 | 27.01 | 32.55 | 5,839 | +0.41(+1.28%) |
Aug 21, 2015 | 32.15 | 32.15 | 32.14 | 32.14 | 200 | -0.48(-1.47%) |
Aug 20, 2015 | 32.51 | 33.10 | 32.36 | 32.62 | 915 | -0.68(-2.04%) |
Aug 19, 2015 | 33.25 | 33.30 | 33.20 | 33.30 | 745 | +0.45(+1.37%) |
Aug 18, 2015 | 32.85 | 32.85 | 32.85 | 32.85 | 100 | -0.40(-1.20%) |
Aug 17, 2015 | 32.50 | 33.25 | 32.50 | 33.25 | 2,032 | +0.26(+0.79%) |
Aug 14, 2015 | 33.45 | 33.46 | 32.99 | 32.99 | 1,630 | -0.43(-1.29%) |
Aug 13, 2015 | 33.10 | 33.50 | 33.10 | 33.42 | 750 | +0.87(+2.67%) |
Aug 12, 2015 | 32.10 | 32.98 | 32.10 | 32.55 | 1,015 | -0.32(-0.97%) |
Aug 11, 2015 | 31.95 | 32.89 | 31.95 | 32.87 | 1,245 | +0.89(+2.78%) |
Aug 10, 2015 | 31.28 | 32.31 | 31.14 | 31.98 | 5,760 | +0.70(+2.24%) |
Aug 07, 2015 | 31.00 | 31.90 | 29.81 | 31.28 | 4,675 | -0.62(-1.94%) |
Aug 06, 2015 | 33.00 | 33.00 | 31.18 | 31.90 | 4,295 | -1.10(-3.33%) |
Aug 05, 2015 | 32.09 | 33.35 | 31.80 | 33.00 | 10,079 | +0.75(+2.33%) |
Aug 04, 2015 | 32.05 | 32.40 | 31.50 | 32.25 | 11,190 | -2.38(-6.87%) |
Jul 31, 2015 | 34.63 | 34.63 | 34.63 | 0 | -1.08(-3.02%) | |
Jul 30, 2015 | 35.51 | 35.99 | 35.43 | 35.71 | 1,650 | -0.24(-0.67%) |
Jul 29, 2015 | 36.99 | 36.99 | 34.79 | 35.95 | 4,775 | -0.43(-1.18%) |
Jul 28, 2015 | 36.50 | 36.80 | 34.25 | 36.38 | 6,579 | -0.51(-1.38%) |
Jul 27, 2015 | 37.13 | 37.26 | 36.21 | 36.89 | 4,045 | -0.90(-2.38%) |
Jul 24, 2015 | 40.02 | 40.16 | 37.41 | 37.79 | 3,668 | -2.50(-6.21%) |
Jul 23, 2015 | 39.85 | 40.70 | 39.80 | 40.29 | 2,741 | +0.33(+0.83%) |
Jul 22, 2015 | 40.41 | 40.57 | 39.73 | 39.96 | 8,311 | -1.13(-2.75%) |
Jul 21, 2015 | 38.95 | 41.40 | 38.68 | 41.09 | 10,333 | +2.49(+6.45%) |
Jul 20, 2015 | 37.43 | 38.64 | 37.43 | 38.60 | 6,721 | +1.88(+5.12%) |
Jul 17, 2015 | 37.49 | 37.49 | 36.44 | 36.72 | 3,288 | +0.74(+2.06%) |
Jul 16, 2015 | 34.75 | 35.98 | 34.75 | 35.98 | 3,021 | +1.35(+3.90%) |
Jul 15, 2015 | 34.49 | 35.04 | 34.48 | 34.63 | 2,540 | +0.81(+2.40%) |
Jul 14, 2015 | 33.18 | 34.15 | 33.18 | 33.82 | 1,606 | +0.36(+1.08%) |
Jul 13, 2015 | 34.99 | 34.99 | 32.00 | 33.46 | 8,550 | -0.99(-2.87%) |
Jul 10, 2015 | 34.54 | 34.68 | 34.03 | 34.45 | 1,785 | +0.58(+1.71%) |
Jul 09, 2015 | 33.26 | 34.95 | 33.26 | 33.87 | 5,785 | -0.43(-1.25%) |
Jul 08, 2015 | 34.26 | 34.50 | 34.02 | 34.30 | 2,040 | -0.69(-1.97%) |
Jul 07, 2015 | 36.50 | 36.50 | 33.95 | 34.99 | 6,657 | -1.51(-4.14%) |
Jul 06, 2015 | 37.25 | 37.25 | 35.85 | 36.50 | 13,561 | -0.84(-2.25%) |
Jul 03, 2015 | 36.49 | 37.58 | 36.49 | 37.34 | 5,278 | +1.54(+4.30%) |
Jul 02, 2015 | 35.43 | 35.80 | 34.80 | 35.80 | 8,354 | +1.02(+2.93%) |
Jun 30, 2015 | 34.78 | 34.78 | 34.78 | 0 | +1.33(+3.98%) | |
Jun 29, 2015 | 33.51 | 33.95 | 32.84 | 33.45 | 5,280 | -1.35(-3.88%) |
Jun 26, 2015 | 35.90 | 35.90 | 34.80 | 34.80 | 1,370 | -1.10(-3.06%) |
Jun 25, 2015 | 36.75 | 36.75 | 35.87 | 35.90 | 6,213 | -0.60(-1.64%) |
Jun 24, 2015 | 35.66 | 36.72 | 35.66 | 36.50 | 7,904 | +0.94(+2.64%) |
Jun 23, 2015 | 34.78 | 35.73 | 34.78 | 35.56 | 3,145 | +0.71(+2.04%) |
Jun 22, 2015 | 35.37 | 35.37 | 34.00 | 34.85 | 6,716 | -0.43(-1.22%) |
Jun 19, 2015 | 35.65 | 35.65 | 35.00 | 35.28 | 10,443 | -0.82(-2.27%) |
Jun 18, 2015 | 35.50 | 36.10 | 35.13 | 36.10 | 5,550 | +0.60(+1.69%) |
Jun 17, 2015 | 36.00 | 36.00 | 34.79 | 35.50 | 2,896 | +0.23(+0.65%) |
Jun 16, 2015 | 35.28 | 36.00 | 35.27 | 35.27 | 7,447 | +0.83(+2.41%) |
Jun 15, 2015 | 32.57 | 34.44 | 32.57 | 34.44 | 1,461 | +0.51(+1.50%) |
Jun 12, 2015 | 33.98 | 34.28 | 33.80 | 33.93 | 3,530 | +0.52(+1.56%) |
Jun 11, 2015 | 33.94 | 33.94 | 33.15 | 33.41 | 900 | +0.56(+1.70%) |
Jun 10, 2015 | 32.26 | 32.85 | 32.26 | 32.85 | 1,253 | +0.08(+0.24%) |
Jun 09, 2015 | 31.23 | 34.00 | 30.50 | 32.77 | 7,925 | +0.43(+1.33%) |
Jun 08, 2015 | 33.75 | 33.87 | 32.09 | 32.34 | 4,493 | -2.52(-7.23%) |
Jun 05, 2015 | 35.32 | 35.32 | 34.80 | 34.86 | 4,721 | -0.14(-0.40%) |
Jun 04, 2015 | 34.99 | 35.40 | 34.81 | 35.00 | 6,943 | +0.01(+0.03%) |
Jun 03, 2015 | 34.84 | 34.99 | 34.75 | 34.99 | 2,880 | +0.79(+2.31%) |
Jun 02, 2015 | 35.23 | 35.45 | 34.20 | 34.20 | 12,763 | -0.55(-1.58%) |
Jun 01, 2015 | 34.86 | 35.00 | 34.29 | 34.75 | 6,680 | +0.78(+2.30%) |
May 29, 2015 | 33.66 | 34.00 | 33.50 | 33.97 | 4,050 | +1.30(+3.98%) |
May 28, 2015 | 32.76 | 32.76 | 31.68 | 32.67 | 1,915 | -0.27(-0.82%) |
May 27, 2015 | 32.05 | 33.56 | 32.05 | 32.94 | 6,751 | +1.33(+4.21%) |
May 26, 2015 | 30.28 | 31.89 | 30.28 | 31.61 | 3,800 | +1.36(+4.50%) |
May 25, 2015 | 30.40 | 30.60 | 30.00 | 30.25 | 1,500 | +0.20(+0.67%) |
May 22, 2015 | 30.24 | 30.28 | 30.00 | 30.05 | 2,399 | +0.18(+0.60%) |
May 21, 2015 | 28.99 | 29.98 | 28.91 | 29.87 | 13,302 | +1.20(+4.19%) |
May 20, 2015 | 26.68 | 28.80 | 26.62 | 28.67 | 2,600 | +2.41(+9.18%) |
May 19, 2015 | 25.40 | 27.49 | 25.20 | 26.26 | 19,551 | +2.83(+12.08%) |
May 14, 2015 | 23.43 | 23.43 | 23.43 | 0 | +0.56(+2.45%) | |
May 13, 2015 | 22.80 | 22.87 | 22.80 | 22.87 | 1,800 | +0.05(+0.22%) |
May 12, 2015 | 22.88 | 22.88 | 22.80 | 22.82 | 2,600 | -0.13(-0.57%) |
May 11, 2015 | 22.50 | 23.00 | 22.50 | 22.95 | 4,960 | +1.65(+7.75%) |
May 07, 2015 | 21.30 | 21.30 | 21.30 | 75 | -0.10(-0.47%) | |
May 06, 2015 | 21.40 | 21.40 | 21.40 | 21.40 | 100 | -0.63(-2.86%) |