Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 53.01 | 54.66 | 52.63 | 54.15 | 242,416 | +1.87(+3.58%) |
May 27, 2016 | 51.80 | 52.28 | 52.28 | 52.28 | 111,700 | +0.63(+1.22%) |
May 26, 2016 | 52.00 | 52.32 | 51.02 | 51.65 | 123,974 | -0.40(-0.77%) |
May 25, 2016 | 50.39 | 52.25 | 50.00 | 52.05 | 209,616 | +1.96(+3.91%) |
May 24, 2016 | 49.69 | 50.52 | 48.70 | 50.09 | 177,050 | +0.89(+1.81%) |
May 23, 2016 | 49.71 | 50.90 | 49.04 | 49.20 | 181,414 | -0.34(-0.69%) |
May 20, 2016 | 47.98 | 49.94 | 47.50 | 49.54 | 151,192 | +1.85(+3.88%) |
May 19, 2016 | 47.61 | 48.60 | 46.41 | 47.69 | 158,726 | -0.21(-0.44%) |
May 18, 2016 | 46.03 | 48.35 | 45.80 | 47.90 | 163,593 | +1.54(+3.32%) |
May 17, 2016 | 46.50 | 47.29 | 45.16 | 46.36 | 220,741 | +0.37(+0.80%) |
May 16, 2016 | 45.95 | 46.42 | 44.71 | 45.99 | 160,816 | +0.49(+1.08%) |
May 13, 2016 | 44.01 | 46.28 | 44.01 | 45.50 | 198,091 | +1.37(+3.10%) |
May 12, 2016 | 45.57 | 45.57 | 43.42 | 44.13 | 165,555 | -1.07(-2.37%) |
May 11, 2016 | 46.01 | 47.01 | 45.10 | 45.20 | 129,049 | -0.94(-2.04%) |
May 10, 2016 | 45.62 | 46.65 | 44.75 | 46.14 | 148,368 | +0.72(+1.59%) |
May 09, 2016 | 46.58 | 47.40 | 45.15 | 45.42 | 172,173 | -1.07(-2.30%) |
May 06, 2016 | 46.16 | 47.63 | 45.72 | 46.49 | 318,879 | -0.18(-0.39%) |
May 05, 2016 | 44.98 | 47.57 | 42.37 | 46.67 | 440,404 | +2.99(+6.85%) |
May 04, 2016 | 45.24 | 45.73 | 43.45 | 43.68 | 249,507 | -2.16(-4.71%) |
May 03, 2016 | 45.71 | 46.44 | 45.00 | 45.84 | 216,299 | -0.27(-0.59%) |
May 02, 2016 | 45.59 | 46.28 | 44.49 | 46.11 | 195,266 | +0.64(+1.41%) |
Apr 29, 2016 | 46.55 | 46.66 | 44.84 | 45.47 | 229,468 | -1.19(-2.54%) |
Apr 28, 2016 | 46.96 | 47.80 | 46.46 | 46.66 | 149,749 | -0.63(-1.34%) |
Apr 27, 2016 | 47.37 | 47.71 | 45.41 | 47.29 | 206,365 | -0.43(-0.90%) |
Apr 26, 2016 | 47.79 | 49.10 | 46.96 | 47.72 | 211,042 | -0.05(-0.10%) |
Apr 25, 2016 | 47.96 | 49.02 | 46.89 | 47.77 | 134,342 | -0.47(-0.97%) |
Apr 22, 2016 | 48.53 | 49.52 | 47.85 | 48.24 | 201,386 | -0.34(-0.70%) |
Apr 21, 2016 | 47.01 | 49.35 | 46.28 | 48.58 | 198,869 | +1.57(+3.34%) |
Apr 20, 2016 | 46.17 | 47.24 | 45.86 | 47.01 | 214,160 | +0.69(+1.49%) |
Apr 19, 2016 | 44.71 | 46.55 | 44.28 | 46.32 | 252,660 | +1.56(+3.49%) |
Apr 18, 2016 | 42.91 | 45.05 | 42.45 | 44.76 | 181,332 | +1.51(+3.49%) |
Apr 15, 2016 | 42.90 | 43.50 | 42.35 | 43.25 | 135,928 | +0.15(+0.35%) |
Apr 14, 2016 | 42.70 | 43.66 | 42.32 | 43.10 | 152,109 | +0.25(+0.58%) |
Apr 13, 2016 | 40.92 | 42.92 | 40.67 | 42.85 | 362,690 | +2.58(+6.41%) |
Apr 12, 2016 | 40.29 | 41.00 | 39.95 | 40.27 | 159,123 | -0.15(-0.37%) |
Apr 11, 2016 | 41.03 | 41.14 | 40.06 | 40.42 | 152,904 | -0.15(-0.37%) |
Apr 08, 2016 | 41.39 | 41.41 | 40.00 | 40.57 | 201,818 | -0.02(-0.05%) |
Apr 07, 2016 | 40.74 | 41.87 | 40.10 | 40.59 | 497,587 | -0.38(-0.93%) |
Apr 06, 2016 | 36.53 | 41.44 | 36.49 | 40.97 | 392,908 | +4.65(+12.80%) |
Apr 05, 2016 | 36.57 | 37.54 | 35.87 | 36.32 | 218,454 | -0.59(-1.60%) |
Apr 04, 2016 | 36.71 | 39.24 | 36.63 | 36.91 | 820,118 | +2.97(+8.75%) |
Apr 01, 2016 | 33.36 | 34.22 | 32.46 | 33.94 | 196,789 | +0.28(+0.83%) |
Mar 31, 2016 | 32.54 | 34.08 | 32.40 | 33.66 | 259,706 | +1.33(+4.11%) |
Mar 30, 2016 | 32.71 | 33.92 | 31.60 | 32.33 | 219,751 | -0.07(-0.22%) |
Mar 29, 2016 | 31.53 | 32.51 | 30.60 | 32.40 | 233,370 | +0.85(+2.69%) |
Mar 28, 2016 | 32.80 | 32.80 | 31.35 | 31.55 | 308,842 | -1.00(-3.07%) |
Mar 24, 2016 | 32.68 | 32.55 | 32.55 | 32.55 | 209,600 | -0.44(-1.33%) |
Mar 23, 2016 | 34.13 | 34.98 | 32.88 | 32.99 | 235,643 | -1.69(-4.87%) |
Mar 22, 2016 | 32.92 | 34.99 | 32.92 | 34.68 | 152,699 | +1.43(+4.30%) |
Mar 21, 2016 | 31.80 | 34.10 | 31.80 | 33.25 | 227,748 | +1.21(+3.78%) |
Mar 18, 2016 | 31.75 | 32.79 | 31.00 | 32.04 | 695,967 | +0.44(+1.39%) |
Mar 17, 2016 | 31.34 | 32.00 | 30.15 | 31.60 | 297,755 | +0.13(+0.41%) |
Mar 16, 2016 | 33.04 | 33.89 | 30.81 | 31.47 | 235,283 | -1.74(-5.24%) |
Mar 15, 2016 | 34.78 | 34.86 | 32.55 | 33.21 | 287,107 | -2.03(-5.76%) |
Mar 14, 2016 | 36.18 | 36.79 | 35.06 | 35.24 | 185,947 | -0.92(-2.54%) |
Mar 11, 2016 | 34.76 | 36.27 | 34.23 | 36.16 | 226,174 | +2.08(+6.10%) |
Mar 10, 2016 | 34.99 | 35.75 | 33.45 | 34.08 | 224,341 | -0.63(-1.82%) |
Mar 09, 2016 | 35.12 | 35.34 | 33.87 | 34.71 | 231,925 | -0.13(-0.37%) |
Mar 08, 2016 | 36.07 | 36.40 | 34.73 | 34.84 | 168,790 | -1.53(-4.21%) |
Mar 07, 2016 | 35.05 | 36.70 | 34.70 | 36.37 | 178,610 | +1.17(+3.32%) |
Mar 04, 2016 | 35.45 | 36.45 | 34.57 | 35.20 | 174,938 | -0.25(-0.71%) |
Mar 03, 2016 | 35.43 | 35.67 | 34.49 | 35.45 | 208,533 | -0.09(-0.25%) |
Mar 02, 2016 | 34.17 | 35.78 | 33.43 | 35.54 | 323,489 | +1.28(+3.74%) |
Mar 01, 2016 | 33.39 | 34.27 | 32.57 | 34.26 | 120,869 | +1.20(+3.63%) |
Feb 29, 2016 | 33.62 | 33.91 | 32.54 | 33.06 | 150,388 | -0.88(-2.59%) |
Feb 26, 2016 | 33.96 | 34.76 | 33.53 | 33.94 | 124,461 | +0.28(+0.83%) |
Feb 25, 2016 | 34.23 | 34.90 | 33.10 | 33.66 | 170,767 | -0.60(-1.75%) |
Feb 24, 2016 | 33.46 | 34.74 | 32.00 | 34.26 | 380,516 | -0.07(-0.20%) |
Feb 23, 2016 | 31.70 | 36.55 | 31.63 | 34.33 | 598,398 | +2.93(+9.33%) |
Feb 22, 2016 | 31.01 | 31.61 | 30.54 | 31.40 | 227,360 | +0.96(+3.15%) |
Feb 19, 2016 | 30.11 | 30.95 | 30.00 | 30.44 | 143,071 | +0.15(+0.50%) |
Feb 18, 2016 | 31.35 | 31.91 | 30.25 | 30.29 | 277,048 | -0.57(-1.85%) |
Feb 17, 2016 | 30.00 | 31.01 | 29.73 | 30.86 | 230,948 | +1.19(+4.01%) |
Feb 16, 2016 | 29.42 | 30.40 | 29.42 | 29.67 | 198,246 | +0.66(+2.28%) |
Feb 12, 2016 | 29.29 | 29.01 | 29.01 | 29.01 | 106,000 | +0.54(+1.90%) |
Feb 11, 2016 | 28.07 | 29.03 | 27.00 | 28.47 | 145,991 | -0.34(-1.18%) |
Feb 10, 2016 | 29.36 | 30.39 | 28.62 | 28.81 | 205,004 | -0.13(-0.45%) |
Feb 09, 2016 | 27.42 | 29.72 | 26.80 | 28.94 | 148,580 | +0.85(+3.03%) |
Feb 08, 2016 | 30.14 | 30.28 | 27.53 | 28.09 | 203,073 | -2.52(-8.23%) |
Feb 05, 2016 | 31.99 | 32.17 | 30.18 | 30.61 | 186,288 | -1.58(-4.91%) |
Feb 04, 2016 | 31.50 | 33.33 | 31.25 | 32.19 | 123,220 | +0.44(+1.39%) |
Feb 03, 2016 | 31.23 | 32.01 | 30.03 | 31.75 | 182,069 | +0.70(+2.25%) |
Feb 02, 2016 | 32.43 | 32.76 | 30.82 | 31.05 | 202,814 | -2.17(-6.53%) |
Feb 01, 2016 | 31.88 | 33.99 | 31.36 | 33.22 | 195,345 | +1.21(+3.78%) |
Jan 29, 2016 | 31.79 | 32.40 | 30.55 | 32.01 | 240,823 | +0.51(+1.62%) |
Jan 28, 2016 | 33.07 | 33.65 | 30.93 | 31.50 | 234,882 | -1.18(-3.61%) |
Jan 27, 2016 | 34.44 | 34.76 | 32.37 | 32.68 | 236,721 | -2.00(-5.77%) |
Jan 26, 2016 | 34.83 | 35.26 | 33.59 | 34.68 | 166,639 | -0.30(-0.86%) |
Jan 25, 2016 | 35.50 | 35.88 | 34.72 | 34.98 | 130,104 | -0.48(-1.35%) |
Jan 22, 2016 | 35.66 | 37.21 | 35.09 | 35.46 | 138,638 | +0.63(+1.81%) |
Jan 21, 2016 | 34.99 | 36.05 | 33.71 | 34.83 | 146,218 | -0.03(-0.09%) |
Jan 20, 2016 | 33.11 | 35.70 | 31.84 | 34.86 | 246,049 | +0.98(+2.89%) |
Jan 19, 2016 | 36.29 | 36.69 | 33.02 | 33.88 | 228,804 | -1.79(-5.02%) |
Jan 15, 2016 | 36.61 | 35.67 | 35.67 | 35.67 | 242,100 | -2.32(-6.11%) |
Jan 14, 2016 | 36.50 | 38.65 | 34.69 | 37.99 | 187,372 | +1.61(+4.43%) |
Jan 13, 2016 | 39.35 | 39.84 | 35.93 | 36.38 | 229,496 | -2.68(-6.86%) |
Jan 12, 2016 | 37.66 | 39.31 | 37.50 | 39.06 | 210,855 | +1.77(+4.75%) |
Jan 11, 2016 | 39.56 | 39.58 | 36.50 | 37.29 | 288,626 | -1.78(-4.56%) |
Jan 08, 2016 | 40.54 | 41.40 | 38.35 | 39.07 | 263,969 | -1.02(-2.54%) |
Jan 07, 2016 | 41.83 | 42.35 | 39.96 | 40.09 | 231,779 | -2.38(-5.60%) |
Jan 06, 2016 | 44.00 | 44.51 | 42.14 | 42.47 | 169,258 | -2.08(-4.67%) |
Jan 05, 2016 | 44.80 | 46.01 | 43.91 | 44.55 | 213,465 | +0.48(+1.09%) |
Jan 04, 2016 | 44.52 | 44.67 | 43.02 | 44.07 | 210,576 | -1.05(-2.34%) |
Dec 31, 2015 | 46.78 | 45.12 | 45.12 | 45.12 | 233,400 | -1.73(-3.70%) |
Dec 30, 2015 | 47.79 | 47.79 | 46.65 | 46.86 | 108,834 | -1.15(-2.40%) |
Dec 29, 2015 | 47.06 | 48.81 | 46.72 | 48.01 | 117,612 | +1.29(+2.76%) |
Dec 28, 2015 | 47.17 | 47.34 | 45.45 | 46.72 | 233,652 | -0.76(-1.60%) |
Dec 24, 2015 | 48.29 | 47.48 | 47.48 | 47.48 | 118,700 | -0.73(-1.51%) |
Dec 23, 2015 | 45.62 | 49.34 | 45.29 | 48.21 | 334,097 | +2.92(+6.45%) |
Dec 22, 2015 | 45.36 | 45.92 | 44.73 | 45.29 | 255,408 | -0.03(-0.07%) |
Dec 21, 2015 | 44.50 | 45.97 | 43.24 | 45.32 | 193,473 | +1.09(+2.46%) |
Dec 18, 2015 | 43.24 | 44.70 | 43.07 | 44.23 | 568,874 | +0.74(+1.70%) |
Dec 17, 2015 | 46.00 | 46.00 | 43.09 | 43.49 | 223,880 | -1.68(-3.72%) |
Dec 16, 2015 | 45.00 | 45.89 | 43.70 | 45.17 | 251,833 | +0.92(+2.08%) |
Dec 15, 2015 | 43.12 | 45.56 | 42.49 | 44.25 | 301,632 | +1.76(+4.14%) |
Dec 14, 2015 | 43.00 | 43.76 | 40.27 | 42.49 | 305,295 | -0.12(-0.28%) |
Dec 11, 2015 | 44.22 | 44.36 | 41.52 | 42.61 | 309,506 | -2.33(-5.18%) |
Dec 10, 2015 | 42.80 | 45.58 | 42.51 | 44.94 | 394,491 | +2.28(+5.34%) |
Dec 09, 2015 | 43.15 | 43.61 | 41.87 | 42.66 | 317,082 | -0.81(-1.86%) |
Dec 08, 2015 | 40.83 | 43.83 | 40.16 | 43.47 | 327,348 | +2.31(+5.61%) |
Dec 07, 2015 | 43.20 | 43.42 | 40.88 | 41.16 | 471,343 | -2.91(-6.60%) |
Dec 04, 2015 | 42.46 | 44.33 | 41.73 | 44.07 | 326,883 | +1.85(+4.38%) |
Dec 03, 2015 | 44.12 | 44.12 | 41.58 | 42.22 | 300,482 | -1.46(-3.34%) |
Dec 02, 2015 | 44.05 | 45.48 | 43.25 | 43.68 | 272,411 | -0.29(-0.66%) |
Dec 01, 2015 | 43.95 | 44.04 | 42.72 | 43.97 | 276,182 | +0.15(+0.34%) |
Nov 30, 2015 | 44.06 | 44.17 | 43.00 | 43.82 | 153,570 | -0.25(-0.57%) |
Nov 27, 2015 | 43.91 | 44.22 | 43.01 | 44.07 | 35,001 | +0.23(+0.52%) |
Nov 25, 2015 | 43.35 | 43.84 | 43.84 | 43.84 | 112,500 | +0.66(+1.53%) |
Nov 24, 2015 | 42.34 | 43.28 | 41.83 | 43.18 | 118,269 | +0.31(+0.72%) |
Nov 23, 2015 | 42.08 | 43.36 | 42.08 | 42.87 | 236,006 | +0.50(+1.18%) |
Nov 20, 2015 | 41.86 | 43.03 | 41.41 | 42.37 | 316,641 | +0.72(+1.73%) |
Nov 19, 2015 | 43.57 | 43.70 | 41.13 | 41.65 | 211,637 | -1.76(-4.05%) |
Nov 18, 2015 | 43.00 | 43.90 | 42.56 | 43.41 | 301,567 | +0.35(+0.81%) |
Nov 17, 2015 | 41.09 | 43.76 | 40.41 | 43.06 | 567,826 | +1.81(+4.39%) |
Nov 16, 2015 | 42.58 | 43.11 | 39.64 | 41.25 | 357,250 | -1.52(-3.55%) |
Nov 13, 2015 | 41.14 | 44.00 | 40.80 | 42.77 | 419,689 | +2.44(+6.05%) |
Nov 12, 2015 | 39.77 | 41.91 | 39.19 | 40.33 | 281,318 | +0.76(+1.92%) |
Nov 11, 2015 | 42.81 | 43.20 | 39.25 | 39.57 | 534,334 | -3.27(-7.63%) |
Nov 10, 2015 | 42.11 | 43.08 | 40.89 | 42.84 | 264,606 | +0.46(+1.09%) |
Nov 09, 2015 | 42.14 | 43.25 | 41.60 | 42.38 | 260,369 | -0.29(-0.68%) |
Nov 06, 2015 | 41.13 | 43.00 | 39.79 | 42.67 | 193,527 | +1.69(+4.12%) |
Nov 05, 2015 | 42.61 | 43.07 | 39.99 | 40.98 | 230,251 | -1.83(-4.27%) |
Nov 04, 2015 | 40.07 | 43.63 | 40.07 | 42.81 | 433,054 | +2.91(+7.29%) |
Nov 03, 2015 | 41.02 | 42.49 | 38.01 | 39.90 | 1,064,904 | -4.87(-10.88%) |
Nov 02, 2015 | 42.12 | 44.96 | 41.89 | 44.77 | 480,042 | +2.93(+7.00%) |
Oct 30, 2015 | 43.00 | 43.50 | 41.36 | 41.84 | 394,308 | -1.30(-3.01%) |
Oct 29, 2015 | 43.81 | 44.98 | 42.78 | 43.14 | 315,233 | -0.95(-2.15%) |
Oct 28, 2015 | 41.26 | 44.15 | 40.78 | 44.09 | 386,652 | +2.61(+6.29%) |
Oct 27, 2015 | 41.35 | 42.12 | 39.52 | 41.48 | 423,543 | +0.13(+0.31%) |
Oct 26, 2015 | 41.85 | 42.85 | 40.72 | 41.35 | 277,817 | -0.41(-0.98%) |
Oct 23, 2015 | 38.46 | 42.34 | 37.45 | 41.76 | 568,988 | +4.42(+11.84%) |
Oct 22, 2015 | 39.47 | 40.18 | 36.15 | 37.34 | 558,181 | -2.10(-5.32%) |
Oct 21, 2015 | 40.80 | 40.34 | 38.00 | 39.44 | 553,745 | -0.90(-2.23%) |
Oct 20, 2015 | 41.56 | 42.22 | 39.68 | 40.34 | 489,538 | -1.51(-3.61%) |
Oct 19, 2015 | 41.62 | 42.89 | 40.02 | 41.85 | 296,558 | +0.48(+1.16%) |
Oct 16, 2015 | 41.19 | 42.50 | 40.07 | 41.37 | 294,134 | +0.34(+0.83%) |
Oct 15, 2015 | 38.75 | 41.33 | 38.63 | 41.03 | 290,681 | +2.21(+5.69%) |
Oct 14, 2015 | 38.35 | 39.73 | 38.02 | 38.82 | 377,537 | +0.71(+1.86%) |
Oct 13, 2015 | 40.91 | 42.28 | 38.00 | 38.11 | 540,063 | -2.41(-5.95%) |
Oct 12, 2015 | 43.11 | 43.45 | 40.33 | 40.52 | 448,612 | -2.15(-5.04%) |
Oct 09, 2015 | 44.90 | 45.45 | 41.56 | 42.67 | 842,567 | -3.18(-6.94%) |
Oct 08, 2015 | 45.07 | 46.35 | 44.00 | 45.85 | 421,046 | +0.52(+1.15%) |
Oct 07, 2015 | 43.90 | 46.03 | 42.77 | 45.33 | 268,356 | +1.78(+4.09%) |
Oct 06, 2015 | 47.99 | 48.30 | 41.48 | 43.55 | 551,392 | -4.63(-9.61%) |
Oct 05, 2015 | 48.28 | 50.07 | 45.74 | 48.18 | 962,656 | +4.56(+10.45%) |
Oct 02, 2015 | 42.15 | 44.39 | 40.78 | 43.62 | 365,677 | +0.49(+1.14%) |
Oct 01, 2015 | 39.87 | 43.43 | 39.01 | 43.13 | 441,199 | +3.62(+9.16%) |
Sep 30, 2015 | 38.51 | 40.00 | 37.81 | 39.51 | 522,816 | +1.97(+5.25%) |
Sep 29, 2015 | 39.66 | 40.80 | 37.20 | 37.54 | 566,452 | -2.07(-5.23%) |
Sep 28, 2015 | 44.31 | 46.00 | 38.80 | 39.61 | 760,531 | -3.60(-8.33%) |
Sep 25, 2015 | 46.60 | 47.55 | 41.53 | 43.21 | 996,609 | -2.99(-6.47%) |
Sep 24, 2015 | 44.51 | 46.59 | 43.60 | 46.20 | 394,574 | +1.31(+2.92%) |
Sep 23, 2015 | 47.35 | 48.48 | 44.01 | 44.89 | 596,237 | -1.77(-3.79%) |
Sep 22, 2015 | 54.43 | 55.05 | 46.06 | 46.66 | 1,263,468 | -8.74(-15.78%) |
Sep 21, 2015 | 54.10 | 58.70 | 52.27 | 55.40 | 835,373 | +2.33(+4.39%) |
Sep 18, 2015 | 54.55 | 55.25 | 52.67 | 53.07 | 770,838 | -2.48(-4.46%) |
Sep 17, 2015 | 54.73 | 55.75 | 53.65 | 55.55 | 235,889 | +1.48(+2.74%) |
Sep 16, 2015 | 53.29 | 54.65 | 51.40 | 54.07 | 191,578 | +0.76(+1.43%) |
Sep 15, 2015 | 53.48 | 53.95 | 52.52 | 53.31 | 156,505 | -0.16(-0.30%) |
Sep 14, 2015 | 52.82 | 53.83 | 51.80 | 53.47 | 159,372 | +0.80(+1.52%) |
Sep 11, 2015 | 52.16 | 52.77 | 51.21 | 52.67 | 145,448 | +0.71(+1.37%) |
Sep 10, 2015 | 51.59 | 52.98 | 51.39 | 51.96 | 129,196 | +0.29(+0.56%) |
Sep 09, 2015 | 54.05 | 54.44 | 51.52 | 51.67 | 122,285 | -2.28(-4.23%) |
Sep 08, 2015 | 53.01 | 54.04 | 51.77 | 53.95 | 172,335 | +2.16(+4.17%) |
Sep 04, 2015 | 50.99 | 51.79 | 51.79 | 51.79 | 118,300 | +0.02(+0.04%) |
Sep 03, 2015 | 52.24 | 53.99 | 51.05 | 51.77 | 358,285 | +0.17(+0.33%) |
Sep 02, 2015 | 50.99 | 51.66 | 49.42 | 51.60 | 204,930 | +1.24(+2.46%) |
Sep 01, 2015 | 47.75 | 52.43 | 46.20 | 50.36 | 361,864 | +1.59(+3.26%) |
Aug 31, 2015 | 51.57 | 52.09 | 48.70 | 48.77 | 200,240 | -3.23(-6.21%) |
Aug 28, 2015 | 49.65 | 52.80 | 49.53 | 52.00 | 211,281 | +1.91(+3.81%) |
Aug 27, 2015 | 50.27 | 51.00 | 49.00 | 50.09 | 237,366 | +0.03(+0.06%) |
Aug 26, 2015 | 49.31 | 50.21 | 47.21 | 50.06 | 230,032 | +2.09(+4.36%) |
Aug 25, 2015 | 50.19 | 50.19 | 47.82 | 47.97 | 182,381 | -0.04(-0.08%) |
Aug 24, 2015 | 45.55 | 50.92 | 44.81 | 48.01 | 353,283 | -1.37(-2.77%) |
Aug 21, 2015 | 49.31 | 51.10 | 48.22 | 49.38 | 432,225 | -0.99(-1.97%) |
Aug 20, 2015 | 54.01 | 54.63 | 50.35 | 50.37 | 284,081 | -4.39(-8.02%) |
Aug 19, 2015 | 55.13 | 55.56 | 53.70 | 54.76 | 132,614 | -0.58(-1.05%) |
Aug 18, 2015 | 56.57 | 57.05 | 55.00 | 55.34 | 296,146 | -1.62(-2.84%) |
Aug 17, 2015 | 54.65 | 57.37 | 53.11 | 56.96 | 302,591 | +2.20(+4.02%) |
Aug 14, 2015 | 56.00 | 56.14 | 53.33 | 54.76 | 270,604 | -1.20(-2.14%) |
Aug 13, 2015 | 55.99 | 57.73 | 55.44 | 55.96 | 251,911 | -0.24(-0.43%) |
Aug 12, 2015 | 53.65 | 57.61 | 52.56 | 56.20 | 311,346 | +1.93(+3.56%) |
Aug 11, 2015 | 54.10 | 55.28 | 52.88 | 54.27 | 185,984 | -0.54(-0.99%) |
Aug 10, 2015 | 54.53 | 56.74 | 53.85 | 54.81 | 216,346 | +0.48(+0.87%) |
Aug 07, 2015 | 55.23 | 57.78 | 53.25 | 54.34 | 411,371 | -1.44(-2.57%) |
Aug 06, 2015 | 59.31 | 60.03 | 55.63 | 55.77 | 403,020 | -3.50(-5.91%) |
Aug 05, 2015 | 59.56 | 60.89 | 57.09 | 59.27 | 451,456 | +0.08(+0.14%) |
Aug 04, 2015 | 65.40 | 67.15 | 59.05 | 59.19 | 987,807 | -9.71(-14.09%) |
Aug 03, 2015 | 71.02 | 71.88 | 68.00 | 68.90 | 372,577 | -2.13(-3.00%) |
Jul 31, 2015 | 71.37 | 73.54 | 70.46 | 71.03 | 352,342 | +0.13(+0.18%) |
Jul 30, 2015 | 68.99 | 71.27 | 67.60 | 70.90 | 323,735 | +1.88(+2.72%) |
Jul 29, 2015 | 71.04 | 72.08 | 68.21 | 69.02 | 436,497 | -2.30(-3.22%) |
Jul 28, 2015 | 71.01 | 73.22 | 68.31 | 71.32 | 524,947 | +1.33(+1.90%) |
Jul 27, 2015 | 68.03 | 71.05 | 66.12 | 69.99 | 463,646 | +1.88(+2.76%) |
Jul 24, 2015 | 69.64 | 70.90 | 67.40 | 68.11 | 295,139 | -2.05(-2.92%) |
Jul 23, 2015 | 70.86 | 72.52 | 69.97 | 70.16 | 269,325 | -0.46(-0.65%) |
Jul 22, 2015 | 70.83 | 71.37 | 69.41 | 70.62 | 173,516 | -0.56(-0.79%) |
Jul 21, 2015 | 68.81 | 71.88 | 68.81 | 71.18 | 388,916 | +2.38(+3.46%) |
Jul 20, 2015 | 69.37 | 69.91 | 68.25 | 68.80 | 256,886 | -0.50(-0.72%) |
Jul 17, 2015 | 67.59 | 70.00 | 67.32 | 69.30 | 325,145 | +1.86(+2.76%) |
Jul 16, 2015 | 66.18 | 69.00 | 65.57 | 67.44 | 335,814 | +2.04(+3.12%) |
Jul 15, 2015 | 68.46 | 69.79 | 65.00 | 65.40 | 441,033 | -2.13(-3.15%) |
Jul 14, 2015 | 67.38 | 68.55 | 66.32 | 67.53 | 263,858 | +0.34(+0.51%) |
Jul 13, 2015 | 64.21 | 68.19 | 63.01 | 67.19 | 523,634 | +4.97(+7.99%) |
Jul 10, 2015 | 62.09 | 62.85 | 61.21 | 62.22 | 178,124 | +1.36(+2.23%) |
Jul 09, 2015 | 59.41 | 61.91 | 58.84 | 60.86 | 223,809 | +2.08(+3.54%) |
Jul 08, 2015 | 59.91 | 60.83 | 58.52 | 58.78 | 360,861 | -1.93(-3.18%) |
Jul 07, 2015 | 61.59 | 61.59 | 59.65 | 60.71 | 282,015 | -0.59(-0.96%) |
Jul 06, 2015 | 60.92 | 62.57 | 60.05 | 61.30 | 202,577 | +0.01(+0.02%) |
Jul 02, 2015 | 62.24 | 61.29 | 61.29 | 61.29 | 174,700 | -1.16(-1.86%) |
Jul 01, 2015 | 62.59 | 63.19 | 61.67 | 62.45 | 236,241 | +0.40(+0.64%) |
Jun 30, 2015 | 61.61 | 62.58 | 60.73 | 62.05 | 215,657 | +1.04(+1.70%) |
Jun 29, 2015 | 62.06 | 62.69 | 60.30 | 61.01 | 296,302 | -1.76(-2.80%) |
Jun 26, 2015 | 65.00 | 65.00 | 62.25 | 62.77 | 460,848 | -1.81(-2.80%) |
Jun 25, 2015 | 65.31 | 65.46 | 63.57 | 64.58 | 356,219 | +1.27(+2.01%) |
Jun 24, 2015 | 63.25 | 64.63 | 62.55 | 63.31 | 401,731 | -0.20(-0.31%) |
Jun 23, 2015 | 62.22 | 64.34 | 61.63 | 63.51 | 374,998 | +1.63(+2.63%) |
Jun 22, 2015 | 62.00 | 62.98 | 61.11 | 61.88 | 228,007 | +0.23(+0.37%) |
Jun 19, 2015 | 60.98 | 62.40 | 59.94 | 61.65 | 327,176 | +0.81(+1.33%) |
Jun 18, 2015 | 58.05 | 61.74 | 58.05 | 60.84 | 395,562 | +2.94(+5.08%) |
Jun 17, 2015 | 59.06 | 59.47 | 57.50 | 57.90 | 223,786 | -0.90(-1.53%) |
Jun 16, 2015 | 57.85 | 59.00 | 57.08 | 58.80 | 255,648 | +1.06(+1.84%) |
Jun 15, 2015 | 56.18 | 57.91 | 55.12 | 57.74 | 318,800 | +2.04(+3.66%) |
Jun 12, 2015 | 55.32 | 57.14 | 54.81 | 55.70 | 222,349 | +0.25(+0.45%) |
Jun 11, 2015 | 55.37 | 56.55 | 55.23 | 55.45 | 154,718 | +0.18(+0.33%) |
Jun 10, 2015 | 55.00 | 55.67 | 54.15 | 55.27 | 136,965 | +0.41(+0.75%) |
Jun 09, 2015 | 55.00 | 55.57 | 53.71 | 54.86 | 237,981 | -0.13(-0.24%) |
Jun 08, 2015 | 55.25 | 56.38 | 54.21 | 54.99 | 288,380 | -0.14(-0.25%) |
Jun 05, 2015 | 54.24 | 55.58 | 53.33 | 55.13 | 285,292 | +0.92(+1.70%) |
Jun 04, 2015 | 54.25 | 55.18 | 53.08 | 54.21 | 280,366 | +0.58(+1.08%) |
Jun 03, 2015 | 50.09 | 54.76 | 49.95 | 53.63 | 394,691 | +3.95(+7.95%) |
Jun 02, 2015 | 49.17 | 50.89 | 47.56 | 49.68 | 819,800 | +0.00(+0.00%) |