Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 49.00 | 48.75 | 48.92 | 0 | -0.56(-1.13%) | |
May 30, 2016 | 49.77 | 49.07 | 49.48 | 0 | -0.20(-0.40%) | |
May 29, 2016 | 49.72 | 49.52 | 49.68 | 0 | +0.12(+0.24%) | |
May 28, 2016 | 49.60 | 48.69 | 49.56 | 0 | +0.00(+0.00%) | |
May 27, 2016 | 49.60 | 48.69 | 49.56 | 0 | +0.20(+0.41%) | |
May 26, 2016 | 49.43 | 49.27 | 49.36 | 0 | -0.28(-0.56%) | |
May 25, 2016 | 49.73 | 49.56 | 49.64 | 0 | +0.41(+0.83%) | |
May 24, 2016 | 49.29 | 49.05 | 49.23 | 0 | +1.15(+2.39%) | |
May 23, 2016 | 48.12 | 48.05 | 48.08 | 0 | -0.21(-0.43%) | |
May 22, 2016 | 48.50 | 48.09 | 48.29 | 0 | -0.19(-0.39%) | |
May 21, 2016 | 49.29 | 47.95 | 48.48 | 0 | +0.00(+0.00%) | |
May 20, 2016 | 49.29 | 47.95 | 48.48 | 0 | +0.11(+0.23%) | |
May 19, 2016 | 48.55 | 48.20 | 48.37 | 0 | +0.39(+0.81%) | |
May 18, 2016 | 48.12 | 47.83 | 47.98 | 0 | -0.49(-1.01%) | |
May 17, 2016 | 48.58 | 48.36 | 48.47 | 0 | +0.59(+1.23%) | |
May 16, 2016 | 47.93 | 47.82 | 47.88 | 0 | +1.64(+3.55%) | |
May 15, 2016 | 46.45 | 46.15 | 46.24 | 0 | -0.13(-0.28%) | |
May 14, 2016 | 46.49 | 45.75 | 46.37 | 0 | +0.00(+0.00%) | |
May 13, 2016 | 46.49 | 45.75 | 46.37 | 0 | -0.03(-0.06%) | |
May 12, 2016 | 46.47 | 46.26 | 46.40 | 0 | +0.47(+1.02%) | |
May 11, 2016 | 46.04 | 45.90 | 45.93 | 0 | +1.35(+3.03%) | |
May 10, 2016 | 44.63 | 44.55 | 44.58 | 0 | +1.22(+2.81%) | |
May 09, 2016 | 43.37 | 43.19 | 43.36 | 0 | -2.35(-5.14%) | |
May 08, 2016 | 45.94 | 45.00 | 45.71 | 0 | +1.15(+2.58%) | |
May 07, 2016 | 45.34 | 43.54 | 44.56 | 0 | +0.00(+0.00%) | |
May 06, 2016 | 45.34 | 43.54 | 44.56 | 0 | +0.20(+0.45%) | |
May 05, 2016 | 44.59 | 44.35 | 44.36 | 0 | +0.07(+0.16%) | |
May 04, 2016 | 44.44 | 44.01 | 44.29 | 0 | +0.52(+1.19%) | |
May 03, 2016 | 43.85 | 43.74 | 43.77 | 0 | -1.06(-2.36%) | |
May 02, 2016 | 44.93 | 44.72 | 44.83 | 0 | -0.79(-1.73%) | |
May 01, 2016 | 45.96 | 45.55 | 45.62 | 0 | -0.37(-0.80%) | |
Apr 30, 2016 | 46.78 | 45.24 | 45.99 | 0 | +0.00(+0.00%) | |
Apr 29, 2016 | 46.78 | 45.24 | 45.99 | 0 | +0.33(+0.72%) | |
Apr 28, 2016 | 45.91 | 45.63 | 45.66 | 0 | +0.44(+0.97%) | |
Apr 27, 2016 | 45.31 | 45.16 | 45.22 | 0 | +0.72(+1.62%) | |
Apr 26, 2016 | 44.64 | 44.46 | 44.50 | 0 | +1.54(+3.58%) | |
Apr 25, 2016 | 43.01 | 42.87 | 42.96 | 0 | -0.54(-1.24%) | |
Apr 24, 2016 | 43.75 | 43.46 | 43.50 | 0 | -0.25(-0.57%) | |
Apr 23, 2016 | 44.45 | 43.11 | 43.75 | 0 | +0.00(+0.00%) | |
Apr 22, 2016 | 44.45 | 43.11 | 43.75 | 0 | +0.40(+0.92%) | |
Apr 21, 2016 | 43.47 | 43.23 | 43.35 | 0 | -0.50(-1.14%) | |
Apr 20, 2016 | 43.99 | 43.78 | 43.85 | 0 | +3.41(+8.43%) | |
Apr 19, 2016 | 40.87 | 40.32 | 40.44 | 0 | +0.41(+1.02%) | |
Apr 18, 2016 | 40.04 | 39.96 | 40.03 | 0 | +1.80(+4.71%) | |
Apr 17, 2016 | 38.75 | 37.61 | 38.23 | 0 | -2.17(-5.37%) | |
Apr 16, 2016 | 41.73 | 39.98 | 40.40 | 0 | +0.00(+0.00%) | |
Apr 15, 2016 | 41.73 | 39.98 | 40.40 | 0 | -1.03(-2.49%) | |
Apr 14, 2016 | 41.45 | 41.31 | 41.43 | 0 | -0.24(-0.58%) | |
Apr 13, 2016 | 41.69 | 41.53 | 41.67 | 0 | +0.00(+0.00%) | |
Apr 12, 2016 | 41.73 | 41.54 | 41.67 | 0 | +1.49(+3.71%) | |
Apr 11, 2016 | 40.44 | 40.16 | 40.18 | 0 | -0.07(-0.17%) | |
Apr 10, 2016 | 40.47 | 39.63 | 40.25 | 0 | +0.59(+1.49%) | |
Apr 09, 2016 | 39.84 | 37.45 | 39.66 | 0 | +0.00(+0.00%) | |
Apr 08, 2016 | 39.84 | 37.45 | 39.66 | 0 | +2.06(+5.48%) | |
Apr 07, 2016 | 37.69 | 37.51 | 37.60 | 0 | -0.25(-0.66%) | |
Apr 06, 2016 | 37.85 | 37.64 | 37.85 | 0 | +1.22(+3.33%) | |
Apr 05, 2016 | 36.76 | 36.43 | 36.63 | 0 | +1.16(+3.27%) | |
Apr 04, 2016 | 35.50 | 35.38 | 35.47 | 0 | -0.91(-2.50%) | |
Apr 03, 2016 | 36.70 | 36.22 | 36.38 | 0 | -0.25(-0.68%) | |
Apr 02, 2016 | 38.56 | 36.63 | 36.63 | 0 | +0.00(+0.00%) | |
Apr 01, 2016 | 38.56 | 36.63 | 36.63 | 0 | -1.83(-4.76%) | |
Mar 31, 2016 | 38.56 | 38.09 | 38.46 | 0 | +0.37(+0.97%) | |
Mar 30, 2016 | 38.30 | 38.01 | 38.09 | 0 | -0.52(-1.35%) | |
Mar 29, 2016 | 38.64 | 38.50 | 38.61 | 0 | -0.82(-2.08%) | |
Mar 28, 2016 | 39.48 | 39.29 | 39.43 | 0 | -0.31(-0.78%) | |
Mar 27, 2016 | 39.88 | 39.54 | 39.74 | 0 | +0.15(+0.38%) | |
Mar 25, 2016 | 39.77 | 38.33 | 39.59 | 0 | +0.00(+0.00%) | |
Mar 24, 2016 | 39.77 | 38.33 | 39.59 | 0 | -0.03(-0.08%) | |
Mar 23, 2016 | 39.76 | 39.45 | 39.62 | 0 | -1.57(-3.81%) | |
Mar 22, 2016 | 41.34 | 41.14 | 41.19 | 0 | -0.37(-0.89%) | |
Mar 21, 2016 | 41.67 | 41.50 | 41.56 | 0 | +2.51(+6.43%) | |
Mar 20, 2016 | 39.28 | 39.00 | 39.05 | 0 | -0.30(-0.76%) | |
Mar 19, 2016 | 41.20 | 39.15 | 39.35 | 0 | +0.00(+0.00%) | |
Mar 18, 2016 | 41.20 | 39.15 | 39.35 | 0 | -0.78(-1.94%) | |
Mar 17, 2016 | 40.28 | 40.12 | 40.13 | 0 | +1.65(+4.29%) | |
Mar 16, 2016 | 38.71 | 38.48 | 38.48 | 0 | +1.60(+4.34%) | |
Mar 15, 2016 | 37.06 | 36.71 | 36.88 | 0 | -0.46(-1.23%) | |
Mar 14, 2016 | 37.40 | 37.33 | 37.34 | 0 | -1.04(-2.71%) | |
Mar 13, 2016 | 38.77 | 38.17 | 38.38 | 0 | -0.11(-0.29%) | |
Mar 12, 2016 | 39.02 | 37.92 | 38.49 | 0 | +0.00(+0.00%) | |
Mar 11, 2016 | 39.02 | 37.92 | 38.49 | 0 | +0.52(+1.37%) | |
Mar 10, 2016 | 38.01 | 37.92 | 37.97 | 0 | -0.16(-0.42%) | |
Mar 09, 2016 | 38.24 | 38.11 | 38.13 | 0 | +1.69(+4.64%) | |
Mar 08, 2016 | 36.48 | 36.32 | 36.44 | 0 | -1.42(-3.75%) | |
Mar 07, 2016 | 37.99 | 37.86 | 37.86 | 0 | +1.52(+4.18%) | |
Mar 06, 2016 | 36.49 | 36.20 | 36.34 | 0 | +0.01(+0.03%) | |
Mar 05, 2016 | 36.34 | 34.40 | 36.33 | 0 | +0.00(+0.00%) | |
Mar 04, 2016 | 36.34 | 34.40 | 36.33 | 0 | +0.41(+1.14%) | |
Mar 03, 2016 | 35.92 | 0 | +1.22(+3.52%) | |||
Mar 02, 2016 | 34.81 | 34.68 | 34.70 | 0 | +0.79(+2.33%) | |
Mar 01, 2016 | 33.92 | 33.80 | 33.91 | 0 | +0.08(+0.24%) | |
Feb 29, 2016 | 33.91 | 33.80 | 33.83 | 0 | +1.15(+3.52%) | |
Feb 28, 2016 | 32.86 | 32.65 | 32.68 | 0 | -0.16(-0.49%) | |
Feb 27, 2016 | 34.69 | 32.64 | 32.84 | 0 | +0.00(+0.00%) | |
Feb 26, 2016 | 34.69 | 32.64 | 32.84 | 0 | +0.06(+0.18%) | |
Feb 25, 2016 | 32.78 | 0 | +0.57(+1.77%) | |||
Feb 24, 2016 | 32.21 | 32.16 | 32.21 | 0 | +0.75(+2.38%) | |
Feb 23, 2016 | 31.52 | 31.26 | 31.46 | 0 | -1.93(-5.78%) | |
Feb 22, 2016 | 33.45 | 33.19 | 33.39 | 0 | +3.91(+13.26%) | |
Feb 21, 2016 | 29.85 | 29.48 | 29.48 | 0 | -0.24(-0.81%) | |
Feb 20, 2016 | 30.73 | 29.05 | 29.72 | 0 | +0.00(+0.00%) | |
Feb 19, 2016 | 30.73 | 29.05 | 29.72 | 0 | +0.08(+0.27%) | |
Feb 18, 2016 | 29.64 | 0 | -1.72(-5.48%) | |||
Feb 17, 2016 | 31.41 | 31.23 | 31.36 | 0 | +2.21(+7.58%) | |
Feb 16, 2016 | 29.16 | 29.06 | 29.15 | 0 | -1.49(-4.86%) | |
Feb 15, 2016 | 30.66 | 28.95 | 30.64 | 0 | +1.67(+5.76%) | |
Feb 14, 2016 | 29.19 | 28.95 | 28.97 | 0 | -0.05(-0.17%) | |
Feb 13, 2016 | 29.66 | 26.95 | 29.02 | 0 | +0.00(+0.00%) | |
Feb 12, 2016 | 29.66 | 26.95 | 29.02 | 0 | -0.42(-1.43%) | |
Feb 11, 2016 | 29.44 | 0 | +2.09(+7.64%) | |||
Feb 10, 2016 | 27.35 | 27.26 | 27.35 | 0 | -0.99(-3.49%) | |
Feb 09, 2016 | 28.44 | 28.27 | 28.34 | 0 | -1.86(-6.16%) | |
Feb 08, 2016 | 30.23 | 30.13 | 30.20 | 0 | -0.80(-2.58%) | |
Feb 07, 2016 | 31.11 | 30.90 | 31.00 | 0 | +0.00(+0.00%) | |
Feb 06, 2016 | 32.45 | 30.63 | 31.00 | 0 | +0.00(+0.00%) | |
Feb 05, 2016 | 32.45 | 30.63 | 31.00 | 0 | +0.11(+0.36%) | |
Feb 04, 2016 | 30.89 | 0 | -1.63(-5.01%) | |||
Feb 03, 2016 | 32.78 | 32.49 | 32.52 | 0 | +2.76(+9.27%) | |
Feb 02, 2016 | 29.80 | 29.68 | 29.76 | 0 | -1.75(-5.55%) | |
Feb 01, 2016 | 31.53 | 31.34 | 31.51 | 0 | -2.44(-7.19%) | |
Jan 31, 2016 | 34.18 | 33.43 | 33.95 | 0 | +0.21(+0.62%) | |
Jan 30, 2016 | 34.40 | 32.65 | 33.74 | 0 | +0.00(+0.00%) | |
Jan 29, 2016 | 34.40 | 32.65 | 33.74 | 0 | +0.12(+0.36%) | |
Jan 28, 2016 | 33.62 | 0 | +1.46(+4.54%) | |||
Jan 27, 2016 | 32.20 | 32.05 | 32.16 | 0 | +1.60(+5.24%) | |
Jan 26, 2016 | 30.68 | 30.30 | 30.56 | 0 | +0.70(+2.34%) | |
Jan 25, 2016 | 29.93 | 29.80 | 29.86 | 0 | -2.24(-6.98%) | |
Jan 24, 2016 | 32.64 | 31.95 | 32.10 | 0 | -0.15(-0.47%) | |
Jan 23, 2016 | 32.35 | 29.53 | 32.25 | 0 | +0.00(+0.00%) | |
Jan 22, 2016 | 32.35 | 29.53 | 32.25 | 0 | +0.06(+0.19%) | |
Jan 21, 2016 | 32.19 | 0 | +3.67(+12.87%) | |||
Jan 20, 2016 | 28.55 | 28.32 | 28.52 | 0 | -0.01(-0.04%) | |
Jan 19, 2016 | 28.54 | 28.33 | 28.53 | 0 | -0.62(-2.13%) | |
Jan 18, 2016 | 29.84 | 28.36 | 29.15 | 0 | +0.55(+1.92%) | |
Jan 17, 2016 | 29.23 | 28.57 | 28.60 | 0 | -1.10(-3.70%) | |
Jan 16, 2016 | 31.18 | 29.13 | 29.70 | 0 | +0.00(+0.00%) | |
Jan 15, 2016 | 31.18 | 29.13 | 29.70 | 0 | +0.28(+0.95%) | |
Jan 14, 2016 | 29.42 | 0 | -1.19(-3.89%) | |||
Jan 13, 2016 | 30.64 | 30.56 | 30.61 | 0 | -0.08(-0.26%) | |
Jan 12, 2016 | 30.78 | 30.50 | 30.69 | 0 | -0.51(-1.63%) | |
Jan 11, 2016 | 31.25 | 31.10 | 31.20 | 0 | -1.53(-4.67%) | |
Jan 10, 2016 | 32.94 | 32.49 | 32.73 | 0 | -0.15(-0.46%) | |
Jan 09, 2016 | 34.34 | 32.64 | 32.88 | 0 | +0.00(+0.00%) | |
Jan 08, 2016 | 34.34 | 32.64 | 32.88 | 0 | -0.28(-0.84%) | |
Jan 07, 2016 | 33.16 | 0 | -1.00(-2.93%) | |||
Jan 06, 2016 | 34.18 | 34.08 | 34.16 | 0 | -2.11(-5.82%) | |
Jan 05, 2016 | 36.39 | 36.15 | 36.27 | 0 | -0.59(-1.60%) | |
Jan 04, 2016 | 36.93 | 36.82 | 36.86 | 0 | -1.06(-2.80%) | |
Jan 03, 2016 | 38.32 | 37.60 | 37.92 | 0 | +0.85(+2.29%) | |
Jan 01, 2016 | 37.79 | 36.22 | 37.07 | 0 | +0.00(+0.00%) | |
Dec 31, 2015 | 37.79 | 36.22 | 37.07 | 0 | +0.03(+0.08%) | |
Dec 30, 2015 | 37.04 | 0 | -0.24(-0.64%) | |||
Dec 29, 2015 | 37.40 | 37.21 | 37.28 | 0 | +0.51(+1.39%) | |
Dec 28, 2015 | 36.80 | 36.66 | 36.77 | 0 | -1.21(-3.19%) | |
Dec 27, 2015 | 38.09 | 37.86 | 37.98 | 0 | -0.14(-0.37%) | |
Dec 25, 2015 | 38.28 | 37.38 | 38.12 | 0 | +0.00(+0.00%) | |
Dec 24, 2015 | 38.28 | 37.38 | 38.12 | 0 | +0.02(+0.05%) | |
Dec 23, 2015 | 38.10 | 0 | +1.60(+4.38%) | |||
Dec 22, 2015 | 36.54 | 36.39 | 36.50 | 0 | +0.70(+1.96%) | |
Dec 21, 2015 | 35.88 | 35.76 | 35.80 | 0 | +1.09(+3.14%) | |
Dec 20, 2015 | 34.72 | 34.57 | 34.71 | 0 | +0.16(+0.46%) | |
Dec 19, 2015 | 35.57 | 34.29 | 34.55 | 0 | +0.00(+0.00%) | |
Dec 18, 2015 | 35.57 | 34.29 | 34.55 | 0 | -0.18(-0.52%) | |
Dec 17, 2015 | 34.73 | 0 | -1.03(-2.88%) | |||
Dec 16, 2015 | 35.84 | 35.74 | 35.76 | 0 | -1.03(-2.80%) | |
Dec 15, 2015 | 36.83 | 36.73 | 36.79 | 0 | +0.62(+1.71%) | |
Dec 14, 2015 | 36.33 | 36.14 | 36.17 | 0 | +0.55(+1.54%) | |
Dec 13, 2015 | 35.63 | 35.36 | 35.62 | 0 | +0.26(+0.74%) | |
Dec 12, 2015 | 36.84 | 35.16 | 35.36 | 0 | +0.00(+0.00%) | |
Dec 11, 2015 | 36.84 | 35.16 | 35.36 | 0 | -0.26(-0.73%) | |
Dec 10, 2015 | 35.62 | 0 | -1.72(-4.61%) | |||
Dec 09, 2015 | 37.38 | 37.26 | 37.34 | 0 | -0.59(-1.56%) | |
Dec 08, 2015 | 37.94 | 37.80 | 37.93 | 0 | +0.19(+0.50%) | |
Dec 07, 2015 | 37.77 | 37.63 | 37.74 | 0 | -1.89(-4.77%) | |
Dec 06, 2015 | 40.15 | 39.20 | 39.63 | 0 | -0.51(-1.27%) | |
Dec 05, 2015 | 42.00 | 39.60 | 40.14 | 0 | +0.00(+0.00%) | |
Dec 04, 2015 | 42.00 | 39.60 | 40.14 | 0 | +0.17(+0.43%) | |
Dec 03, 2015 | 39.97 | 0 | -0.13(-0.32%) | |||
Dec 02, 2015 | 40.19 | 40.09 | 40.10 | 0 | -1.64(-3.93%) | |
Dec 01, 2015 | 41.75 | 41.63 | 41.74 | 0 | +0.00(+0.00%) | |
Nov 30, 2015 | 41.75 | 41.65 | 41.74 | 0 | -0.12(-0.29%) | |
Nov 29, 2015 | 41.92 | 41.77 | 41.86 | 0 | +0.09(+0.22%) | |
Nov 28, 2015 | 43.30 | 41.67 | 41.77 | 0 | +0.00(+0.00%) | |
Nov 27, 2015 | 43.30 | 41.67 | 41.77 | 0 | +0.06(+0.14%) | |
Nov 26, 2015 | 41.71 | 0 | -1.40(-3.25%) | |||
Nov 25, 2015 | 43.28 | 43.10 | 43.11 | 0 | +0.41(+0.96%) | |
Nov 24, 2015 | 42.77 | 42.65 | 42.70 | 0 | +0.57(+1.35%) | |
Nov 23, 2015 | 42.15 | 41.95 | 42.13 | 0 | +0.59(+1.42%) | |
Nov 22, 2015 | 41.56 | 41.43 | 41.54 | 0 | +0.08(+0.19%) | |
Nov 21, 2015 | 42.76 | 41.37 | 41.46 | 0 | +0.00(+0.00%) | |
Nov 20, 2015 | 42.76 | 41.37 | 41.46 | 0 | -0.44(-1.05%) | |
Nov 19, 2015 | 41.90 | 0 | +1.20(+2.95%) | |||
Nov 18, 2015 | 40.75 | 40.67 | 40.70 | 0 | -0.30(-0.73%) | |
Nov 17, 2015 | 41.13 | 40.91 | 41.00 | 0 | -0.88(-2.10%) | |
Nov 16, 2015 | 41.96 | 41.81 | 41.88 | 0 | +0.93(+2.27%) | |
Nov 15, 2015 | 40.99 | 40.58 | 40.95 | 0 | +0.22(+0.54%) | |
Nov 14, 2015 | 42.21 | 40.22 | 40.73 | 0 | +0.00(+0.00%) | |
Nov 13, 2015 | 42.21 | 40.22 | 40.73 | 0 | -0.01(-0.02%) | |
Nov 12, 2015 | 40.74 | 0 | -2.34(-5.43%) | |||
Nov 11, 2015 | 43.12 | 43.00 | 43.08 | 0 | -0.66(-1.51%) | |
Nov 10, 2015 | 43.78 | 43.55 | 43.74 | 0 | -0.35(-0.79%) | |
Nov 09, 2015 | 44.15 | 44.06 | 44.09 | 0 | -0.18(-0.41%) | |
Nov 08, 2015 | 44.57 | 43.83 | 44.27 | 0 | -0.25(-0.56%) | |
Nov 07, 2015 | 45.64 | 44.11 | 44.52 | 0 | +0.00(+0.00%) | |
Nov 06, 2015 | 45.64 | 44.11 | 44.52 | 0 | +0.23(+0.52%) | |
Nov 05, 2015 | 44.29 | 0 | -2.27(-4.88%) | |||
Nov 04, 2015 | 46.63 | 46.52 | 46.56 | 0 | -1.16(-2.43%) | |
Nov 03, 2015 | 47.79 | 47.67 | 47.72 | 0 | +1.52(+3.29%) | |
Nov 02, 2015 | 46.26 | 46.09 | 46.20 | 0 | -0.09(-0.19%) | |
Nov 01, 2015 | 46.43 | 46.25 | 46.29 | 0 | -0.10(-0.22%) | |
Oct 31, 2015 | 47.03 | 45.48 | 46.39 | 0 | +0.00(+0.00%) | |
Oct 30, 2015 | 47.03 | 45.48 | 46.39 | 0 | -0.20(-0.43%) | |
Oct 29, 2015 | 46.59 | 0 | +0.55(+1.19%) | |||
Oct 28, 2015 | 46.18 | 46.03 | 46.04 | 0 | +2.63(+6.06%) | |
Oct 27, 2015 | 43.48 | 43.29 | 43.41 | 0 | -0.47(-1.07%) | |
Oct 26, 2015 | 43.91 | 43.70 | 43.88 | 0 | -0.72(-1.61%) | |
Oct 25, 2015 | 44.78 | 44.57 | 44.60 | 0 | -0.13(-0.29%) | |
Oct 24, 2015 | 45.75 | 44.20 | 44.73 | 0 | +0.00(+0.00%) | |
Oct 23, 2015 | 45.75 | 44.20 | 44.73 | 0 | -0.72(-1.58%) | |
Oct 22, 2015 | 45.46 | 45.22 | 45.45 | 0 | +0.16(+0.35%) | |
Oct 21, 2015 | 45.44 | 45.23 | 45.29 | 0 | -0.60(-1.31%) | |
Oct 20, 2015 | 45.99 | 45.85 | 45.89 | 0 | -0.24(-0.52%) | |
Oct 19, 2015 | 46.30 | 46.13 | 46.13 | 0 | -1.27(-2.68%) | |
Oct 18, 2015 | 47.49 | 47.16 | 47.40 | 0 | +0.14(+0.30%) | |
Oct 17, 2015 | 47.50 | 46.16 | 47.26 | 0 | +0.00(+0.00%) | |
Oct 16, 2015 | 47.50 | 46.16 | 47.26 | 0 | +0.40(+0.85%) | |
Oct 15, 2015 | 46.97 | 46.76 | 46.86 | 0 | +0.57(+1.23%) | |
Oct 14, 2015 | 46.36 | 46.10 | 46.29 | 0 | -0.42(-0.90%) | |
Oct 13, 2015 | 46.79 | 46.58 | 46.71 | 0 | -0.94(-1.97%) | |
Oct 12, 2015 | 47.72 | 47.45 | 47.65 | 0 | -2.20(-4.41%) | |
Oct 11, 2015 | 49.89 | 49.47 | 49.85 | 0 | +0.36(+0.73%) | |
Oct 10, 2015 | 50.92 | 49.17 | 49.49 | 0 | +0.00(+0.00%) | |
Oct 09, 2015 | 50.92 | 49.17 | 49.49 | 0 | -0.11(-0.22%) | |
Oct 08, 2015 | 49.71 | 49.57 | 49.60 | 0 | +1.30(+2.69%) | |
Oct 07, 2015 | 48.39 | 48.11 | 48.30 | 0 | -0.43(-0.88%) | |
Oct 06, 2015 | 49.07 | 48.70 | 48.73 | 0 | +2.41(+5.20%) | |
Oct 05, 2015 | 46.34 | 46.11 | 46.32 | 0 | +1.05(+2.32%) | |
Oct 04, 2015 | 45.74 | 45.21 | 45.27 | 0 | -0.39(-0.85%) | |
Oct 03, 2015 | 45.81 | 43.97 | 45.66 | 0 | +0.00(+0.00%) | |
Oct 02, 2015 | 45.81 | 43.97 | 45.66 | 0 | +0.50(+1.11%) | |
Oct 01, 2015 | 45.21 | 45.03 | 45.16 | 0 | -0.12(-0.27%) | |
Sep 30, 2015 | 45.38 | 45.23 | 45.28 | 0 | +0.37(+0.82%) | |
Sep 29, 2015 | 44.94 | 44.83 | 44.91 | 0 | +0.40(+0.90%) | |
Sep 28, 2015 | 44.54 | 44.30 | 44.51 | 0 | -0.86(-1.90%) | |
Sep 27, 2015 | 45.50 | 45.29 | 45.37 | 0 | +0.03(+0.07%) | |
Sep 26, 2015 | 46.38 | 44.86 | 45.34 | 0 | +0.00(+0.00%) | |
Sep 25, 2015 | 46.38 | 44.86 | 45.34 | 0 | +0.44(+0.98%) | |
Sep 24, 2015 | 45.08 | 44.89 | 44.90 | 0 | +0.15(+0.34%) | |
Sep 23, 2015 | 44.79 | 44.54 | 44.75 | 0 | -1.52(-3.29%) | |
Sep 22, 2015 | 46.62 | 46.27 | 46.27 | 0 | +0.04(+0.09%) | |
Sep 21, 2015 | 46.48 | 46.19 | 46.23 | 0 | +1.43(+3.19%) | |
Sep 20, 2015 | 44.98 | 44.69 | 44.80 | 0 | -0.18(-0.40%) | |
Sep 19, 2015 | 47.03 | 44.24 | 44.98 | 0 | +0.00(+0.00%) | |
Sep 18, 2015 | 47.03 | 44.24 | 44.98 | 0 | -1.88(-4.01%) | |
Sep 17, 2015 | 46.91 | 46.76 | 46.86 | 0 | -0.70(-1.47%) | |
Sep 16, 2015 | 47.57 | 47.06 | 47.56 | 0 | +2.50(+5.55%) | |
Sep 15, 2015 | 45.18 | 44.93 | 45.06 | 0 | +0.86(+1.95%) | |
Sep 14, 2015 | 44.21 | 44.09 | 44.20 | 0 | -0.70(-1.56%) | |
Sep 13, 2015 | 44.97 | 44.75 | 44.90 | 0 | +0.12(+0.27%) | |
Sep 12, 2015 | 45.88 | 44.16 | 44.78 | 0 | +0.00(+0.00%) | |
Sep 11, 2015 | 45.88 | 44.16 | 44.78 | 0 | -0.78(-1.71%) | |
Sep 10, 2015 | 45.71 | 45.47 | 45.56 | 0 | +1.36(+3.08%) | |
Sep 09, 2015 | 44.25 | 44.10 | 44.20 | 0 | -1.39(-3.05%) | |
Sep 08, 2015 | 45.80 | 45.52 | 45.59 | 0 | +1.10(+2.47%) | |
Sep 07, 2015 | 44.14 | 44.49 | 0 | -1.26(-2.75%) | ||
Sep 06, 2015 | 45.92 | 45.55 | 45.75 | 0 | -0.02(-0.04%) | |
Sep 05, 2015 | 47.23 | 45.61 | 45.77 | 0 | +0.00(+0.00%) | |
Sep 04, 2015 | 47.23 | 45.61 | 45.77 | 0 | -0.94(-2.01%) | |
Sep 03, 2015 | 46.74 | 46.61 | 46.71 | 0 | +0.57(+1.24%) | |
Sep 02, 2015 | 46.20 | 45.87 | 46.14 | 0 | +2.00(+4.53%) | |
Sep 01, 2015 | 44.29 | 43.91 | 44.14 | 0 | -3.54(-7.42%) | |
Aug 31, 2015 | 48.19 | 47.62 | 47.68 | 0 | +3.01(+6.74%) | |
Aug 30, 2015 | 45.27 | 44.58 | 44.67 | 0 | -0.66(-1.46%) | |
Aug 29, 2015 | 45.90 | 41.78 | 45.33 | 0 | +0.00(+0.00%) | |
Aug 28, 2015 | 45.90 | 41.78 | 45.33 | 0 | +2.87(+6.76%) | |
Aug 27, 2015 | 42.74 | 42.46 | 42.46 | 0 | +3.26(+8.32%) | |
Aug 26, 2015 | 39.35 | 38.95 | 39.20 | 0 | -0.24(-0.61%) | |
Aug 25, 2015 | 39.78 | 39.42 | 39.44 | 0 | +1.10(+2.87%) | |
Aug 24, 2015 | 38.45 | 38.16 | 38.34 | 0 | -1.65(-4.13%) | |
Aug 23, 2015 | 40.47 | 39.96 | 39.99 | 0 | -0.30(-0.74%) | |
Aug 22, 2015 | 41.40 | 39.86 | 40.29 | 0 | +0.00(+0.00%) | |
Aug 21, 2015 | 41.40 | 39.86 | 40.29 | 0 | -0.85(-2.07%) | |
Aug 20, 2015 | 41.14 | 0 | +0.49(+1.21%) | |||
Aug 19, 2015 | 40.69 | 40.55 | 40.65 | 0 | -1.72(-4.06%) | |
Aug 18, 2015 | 42.42 | 42.33 | 42.37 | 0 | +0.51(+1.22%) | |
Aug 17, 2015 | 41.96 | 41.83 | 41.86 | 0 | -0.20(-0.48%) | |
Aug 16, 2015 | 42.24 | 41.96 | 42.06 | 0 | -0.12(-0.28%) | |
Aug 15, 2015 | 42.96 | 41.35 | 42.18 | 0 | +0.00(+0.00%) | |
Aug 14, 2015 | 42.96 | 41.35 | 42.18 | 0 | +0.30(+0.72%) | |
Aug 13, 2015 | 42.26 | 41.35 | 41.88 | 0 | -1.57(-3.61%) | |
Aug 12, 2015 | 43.45 | 43.31 | 43.45 | 0 | +0.13(+0.30%) | |
Aug 11, 2015 | 43.36 | 43.14 | 43.32 | 0 | -1.47(-3.28%) | |
Aug 10, 2015 | 44.87 | 44.77 | 44.79 | 0 | +1.18(+2.71%) | |
Aug 09, 2015 | 43.64 | 43.35 | 43.61 | 0 | -0.14(-0.32%) | |
Aug 08, 2015 | 45.16 | 43.70 | 43.75 | 0 | +0.00(+0.00%) | |
Aug 07, 2015 | 45.16 | 43.70 | 43.75 | 0 | -1.03(-2.30%) | |
Aug 06, 2015 | 44.88 | 44.73 | 44.78 | 0 | -0.41(-0.91%) | |
Aug 05, 2015 | 45.24 | 45.11 | 45.19 | 0 | -0.68(-1.48%) | |
Aug 04, 2015 | 45.99 | 45.85 | 45.87 | 0 | +0.50(+1.10%) | |
Aug 03, 2015 | 45.47 | 45.29 | 45.37 | 0 | -1.40(-2.99%) | |
Aug 02, 2015 | 46.89 | 46.35 | 46.77 | 0 | +0.00(+0.00%) | |
Aug 01, 2015 | 48.62 | 46.70 | 46.77 | 0 | +0.00(+0.00%) | |
Jul 31, 2015 | 48.62 | 46.70 | 46.77 | 0 | -1.73(-3.57%) | |
Jul 30, 2015 | 48.57 | 48.43 | 48.50 | 0 | -0.46(-0.94%) | |
Jul 29, 2015 | 49.02 | 48.79 | 48.96 | 0 | +1.22(+2.56%) | |
Jul 28, 2015 | 47.81 | 47.66 | 47.74 | 0 | +0.67(+1.42%) | |
Jul 27, 2015 | 47.20 | 46.92 | 47.07 | 0 | -0.95(-1.98%) | |
Jul 26, 2015 | 48.13 | 47.93 | 48.02 | 0 | +0.05(+0.10%) | |
Jul 25, 2015 | 49.03 | 47.72 | 47.97 | 0 | +0.00(+0.00%) | |
Jul 24, 2015 | 49.03 | 47.72 | 47.97 | 0 | -0.70(-1.44%) | |
Jul 23, 2015 | 48.88 | 48.67 | 48.67 | 0 | -0.58(-1.18%) | |
Jul 22, 2015 | 49.29 | 49.21 | 49.25 | 0 | -1.35(-2.67%) | |
Jul 21, 2015 | 50.71 | 50.51 | 50.60 | 0 | +0.56(+1.12%) | |
Jul 20, 2015 | 50.05 | 49.95 | 50.04 | 0 | -0.81(-1.59%) | |
Jul 19, 2015 | 51.01 | 50.69 | 50.85 | 0 | +0.07(+0.14%) | |
Jul 18, 2015 | 51.73 | 49.50 | 50.78 | 0 | +0.00(+0.00%) | |
Jul 17, 2015 | 51.73 | 49.50 | 50.78 | 0 | -0.24(-0.47%) | |
Jul 16, 2015 | 51.59 | 50.39 | 51.02 | 0 | -0.64(-1.24%) | |
Jul 15, 2015 | 52.22 | 50.91 | 51.66 | 0 | -1.60(-3.00%) | |
Jul 14, 2015 | 54.00 | 52.74 | 53.26 | 0 | +1.26(+2.42%) | |
Jul 13, 2015 | 52.55 | 51.27 | 52.00 | 0 | -0.01(-0.02%) | |
Jul 12, 2015 | 52.80 | 51.28 | 52.01 | 0 | -0.80(-1.51%) | |
Jul 11, 2015 | 53.89 | 51.96 | 52.81 | 0 | +0.00(+0.00%) | |
Jul 10, 2015 | 53.89 | 51.96 | 52.81 | 0 | +0.09(+0.17%) | |
Jul 09, 2015 | 52.98 | 52.48 | 52.72 | 0 | +0.73(+1.40%) | |
Jul 08, 2015 | 51.99 | 51.72 | 51.99 | 0 | -0.80(-1.52%) | |
Jul 07, 2015 | 52.96 | 52.74 | 52.79 | 0 | -0.11(-0.21%) | |
Jul 06, 2015 | 52.97 | 52.70 | 52.90 | 0 | -2.02(-3.68%) | |
Jul 05, 2015 | 55.14 | 54.44 | 54.92 | 0 | -0.60(-1.08%) | |
Jul 04, 2015 | 56.79 | 55.41 | 55.52 | 0 | +0.00(+0.00%) | |
Jul 03, 2015 | 56.79 | 55.41 | 55.52 | 0 | -1.07(-1.89%) | |
Jul 02, 2015 | 56.62 | 56.40 | 56.59 | 0 | -0.34(-0.60%) | |
Jul 01, 2015 | 57.01 | 56.86 | 56.93 | 0 | -2.54(-4.27%) | |
Jun 30, 2015 | 59.47 | 0 | +1.23(+2.11%) | |||
Jun 29, 2015 | 58.35 | 58.20 | 58.24 | 0 | -0.60(-1.02%) | |
Jun 28, 2015 | 59.12 | 58.63 | 58.84 | 0 | -0.81(-1.36%) | |
Jun 27, 2015 | 59.96 | 58.76 | 59.65 | 0 | +0.00(+0.00%) | |
Jun 26, 2015 | 59.96 | 58.76 | 59.65 | 0 | -0.02(-0.03%) | |
Jun 25, 2015 | 59.68 | 59.60 | 59.67 | 0 | -0.49(-0.81%) | |
Jun 24, 2015 | 60.24 | 60.07 | 60.16 | 0 | -0.97(-1.59%) | |
Jun 23, 2015 | 61.23 | 61.13 | 61.13 | 0 | +0.96(+1.60%) | |
Jun 22, 2015 | 60.26 | 60.14 | 60.17 | 0 | +0.86(+1.45%) | |
Jun 21, 2015 | 59.49 | 59.28 | 59.31 | 0 | -0.06(-0.10%) | |
Jun 20, 2015 | 60.56 | 58.88 | 59.37 | 0 | +0.00(+0.00%) | |
Jun 19, 2015 | 60.56 | 58.88 | 59.37 | 0 | -1.07(-1.77%) | |
Jun 18, 2015 | 60.56 | 60.42 | 60.44 | 0 | +0.65(+1.09%) | |
Jun 17, 2015 | 59.85 | 59.71 | 59.79 | 0 | -0.23(-0.38%) | |
Jun 16, 2015 | 60.15 | 60.00 | 60.02 | 0 | +0.44(+0.74%) | |
Jun 15, 2015 | 59.65 | 59.54 | 59.58 | 0 | -0.19(-0.32%) | |
Jun 14, 2015 | 59.92 | 59.67 | 59.77 | 0 | -0.17(-0.28%) | |
Jun 13, 2015 | 60.63 | 59.73 | 59.94 | 0 | +0.00(+0.00%) | |
Jun 12, 2015 | 60.63 | 59.73 | 59.94 | 0 | -0.60(-0.99%) | |
Jun 11, 2015 | 60.63 | 60.54 | 60.54 | 0 | -0.59(-0.97%) | |
Jun 10, 2015 | 61.17 | 61.05 | 61.13 | 0 | +0.58(+0.96%) | |
Jun 09, 2015 | 60.64 | 60.45 | 60.55 | 0 | +2.19(+3.75%) | |
Jun 08, 2015 | 58.38 | 58.23 | 58.36 | 0 | -0.49(-0.83%) | |
Jun 07, 2015 | 58.97 | 58.72 | 58.85 | 0 | -0.03(-0.05%) | |
Jun 06, 2015 | 59.23 | 56.83 | 58.88 | 0 | +0.00(+0.00%) | |
Jun 05, 2015 | 59.23 | 56.83 | 58.88 | 0 | +0.98(+1.69%) | |
Jun 04, 2015 | 58.00 | 57.87 | 57.90 | 0 | -1.77(-2.97%) | |
Jun 03, 2015 | 59.67 | 59.51 | 59.67 | 0 | -1.23(-2.02%) | |
Jun 02, 2015 | 61.04 | 60.89 | 60.90 | 0 | +0.66(+1.10%) |