Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 29.96 | 30.03 | 29.12 | 29.96 | 4,711 | +0.00(+0.00%) |
Jul 28, 2016 | 30.31 | 30.52 | 29.40 | 29.96 | 3,660 | -0.63(-2.06%) |
Jul 27, 2016 | 29.40 | 30.80 | 28.98 | 30.59 | 6,060 | +0.84(+2.82%) |
Jul 26, 2016 | 28.70 | 30.24 | 27.86 | 29.75 | 8,755 | +0.63(+2.16%) |
Jul 25, 2016 | 29.05 | 29.12 | 28.21 | 29.12 | 6,795 | -0.21(-0.72%) |
Jul 22, 2016 | 29.82 | 29.98 | 28.98 | 29.33 | 4,911 | -0.84(-2.78%) |
Jul 21, 2016 | 29.89 | 30.72 | 29.54 | 30.17 | 5,616 | +0.14(+0.47%) |
Jul 20, 2016 | 29.40 | 30.24 | 29.33 | 30.03 | 5,019 | +0.70(+2.39%) |
Jul 19, 2016 | 30.31 | 30.31 | 28.91 | 29.33 | 13,111 | -0.91(-3.01%) |
Jul 18, 2016 | 28.49 | 30.24 | 28.28 | 30.24 | 12,643 | +1.82(+6.40%) |
Jul 15, 2016 | 28.84 | 29.61 | 28.14 | 28.42 | 12,533 | -0.42(-1.46%) |
Jul 14, 2016 | 30.24 | 31.15 | 28.70 | 28.84 | 10,770 | -1.40(-4.63%) |
Jul 13, 2016 | 31.99 | 31.99 | 30.24 | 30.24 | 10,227 | -1.54(-4.85%) |
Jul 12, 2016 | 33.39 | 33.81 | 31.64 | 31.78 | 10,334 | -1.61(-4.82%) |
Jul 11, 2016 | 34.16 | 34.16 | 32.55 | 33.39 | 11,230 | -0.63(-1.85%) |
Jul 08, 2016 | 32.20 | 34.16 | 32.34 | 34.02 | 15,572 | +1.68(+5.19%) |
Jul 07, 2016 | 33.53 | 33.53 | 31.57 | 32.34 | 18,807 | -0.56(-1.70%) |
Jul 05, 2016 | 34.02 | 34.91 | 31.50 | 32.90 | 13,214 | -0.91(-2.69%) |
Jul 01, 2016 | 31.36 | 33.81 | 33.81 | 33.81 | 12,228 | +2.38(+7.57%) |
Jun 30, 2016 | 30.66 | 31.43 | 30.24 | 31.43 | 8,177 | +1.05(+3.46%) |
Jun 29, 2016 | 29.75 | 30.94 | 29.12 | 30.38 | 9,628 | +0.91(+3.09%) |
Jun 28, 2016 | 28.98 | 31.01 | 28.49 | 29.47 | 7,798 | +0.77(+2.68%) |
Jun 27, 2016 | 28.91 | 31.43 | 28.00 | 28.70 | 17,453 | -0.35(-1.20%) |
Jun 24, 2016 | 28.07 | 29.40 | 26.61 | 29.05 | 9,912 | +0.35(+1.22%) |
Jun 23, 2016 | 29.47 | 30.03 | 28.00 | 28.70 | 18,896 | -0.63(-2.15%) |
Jun 22, 2016 | 28.42 | 31.08 | 27.93 | 29.33 | 9,877 | +0.63(+2.20%) |
Jun 21, 2016 | 30.10 | 30.80 | 28.00 | 28.70 | 21,415 | -1.40(-4.65%) |
Jun 20, 2016 | 29.75 | 30.80 | 28.91 | 30.10 | 9,216 | +0.35(+1.18%) |
Jun 17, 2016 | 30.52 | 31.64 | 29.19 | 29.75 | 11,563 | -0.77(-2.52%) |
Jun 16, 2016 | 31.57 | 31.71 | 30.52 | 30.52 | 9,966 | -1.19(-3.75%) |
Jun 15, 2016 | 32.62 | 33.18 | 31.50 | 31.71 | 9,978 | -0.91(-2.79%) |
Jun 14, 2016 | 33.74 | 33.77 | 31.50 | 32.62 | 15,662 | -1.19(-3.52%) |
Jun 13, 2016 | 35.56 | 36.54 | 33.67 | 33.81 | 7,474 | -1.89(-5.29%) |
Jun 10, 2016 | 36.19 | 36.61 | 35.00 | 35.70 | 9,890 | -0.91(-2.49%) |
Jun 09, 2016 | 38.71 | 39.13 | 36.26 | 36.61 | 7,663 | -2.17(-5.60%) |
Jun 08, 2016 | 38.85 | 39.48 | 37.52 | 38.78 | 10,292 | +0.21(+0.54%) |
Jun 07, 2016 | 39.34 | 39.97 | 36.96 | 38.57 | 11,526 | -0.14(-0.36%) |
Jun 06, 2016 | 38.22 | 39.20 | 36.19 | 38.71 | 8,189 | +0.63(+1.65%) |
Jun 03, 2016 | 38.29 | 38.78 | 37.24 | 38.08 | 9,698 | -0.42(-1.09%) |
Jun 02, 2016 | 38.92 | 40.05 | 36.89 | 38.50 | 12,787 | -0.28(-0.72%) |
Jun 01, 2016 | 37.31 | 40.25 | 37.17 | 38.78 | 23,095 | +1.54(+4.14%) |
May 31, 2016 | 35.91 | 37.38 | 35.00 | 37.24 | 11,558 | +1.40(+3.91%) |
May 27, 2016 | 35.56 | 35.84 | 35.84 | 35.84 | 10,000 | +0.70(+1.99%) |
May 26, 2016 | 36.61 | 36.82 | 34.79 | 35.14 | 6,302 | -1.19(-3.28%) |
May 25, 2016 | 36.19 | 36.82 | 35.77 | 36.33 | 7,448 | +0.35(+0.97%) |
May 24, 2016 | 34.09 | 36.05 | 33.74 | 35.98 | 12,391 | +1.89(+5.54%) |
May 23, 2016 | 32.20 | 34.65 | 31.85 | 34.09 | 26,846 | +1.89(+5.87%) |
May 20, 2016 | 31.71 | 32.41 | 31.22 | 32.20 | 8,463 | +0.35(+1.10%) |
May 19, 2016 | 29.89 | 32.69 | 29.61 | 31.85 | 55,239 | +1.89(+6.31%) |
May 18, 2016 | 30.73 | 31.43 | 29.40 | 29.96 | 9,145 | -0.84(-2.73%) |
May 17, 2016 | 29.19 | 31.08 | 29.19 | 30.80 | 11,506 | +1.61(+5.52%) |
May 16, 2016 | 31.50 | 31.50 | 27.72 | 29.19 | 17,579 | +0.98(+3.47%) |
May 13, 2016 | 25.69 | 28.42 | 25.66 | 28.21 | 14,754 | +2.52(+9.81%) |
May 12, 2016 | 27.09 | 27.14 | 25.27 | 25.69 | 13,163 | -1.19(-4.43%) |
May 11, 2016 | 28.49 | 28.70 | 26.81 | 26.88 | 9,883 | -1.68(-5.88%) |
May 10, 2016 | 29.89 | 29.89 | 28.28 | 28.56 | 8,728 | -1.05(-3.55%) |
May 09, 2016 | 29.05 | 29.89 | 28.91 | 29.61 | 7,150 | +0.56(+1.93%) |
May 06, 2016 | 29.33 | 29.40 | 27.93 | 29.05 | 9,652 | +0.21(+0.73%) |
May 05, 2016 | 27.30 | 30.21 | 27.23 | 28.84 | 17,762 | +1.82(+6.74%) |
May 04, 2016 | 29.12 | 29.33 | 26.95 | 27.02 | 14,473 | -2.31(-7.88%) |
May 03, 2016 | 28.70 | 29.96 | 28.70 | 29.33 | 9,081 | +0.84(+2.95%) |
May 02, 2016 | 29.47 | 29.47 | 27.79 | 28.49 | 14,148 | +0.42(+1.50%) |
Apr 29, 2016 | 29.05 | 29.05 | 27.16 | 28.07 | 9,074 | -1.26(-4.30%) |
Apr 28, 2016 | 29.05 | 30.17 | 29.05 | 29.33 | 10,100 | +0.21(+0.72%) |
Apr 27, 2016 | 30.45 | 30.59 | 29.05 | 29.12 | 15,306 | -1.47(-4.81%) |
Apr 26, 2016 | 32.41 | 32.48 | 30.38 | 30.59 | 19,535 | -2.03(-6.22%) |
Apr 25, 2016 | 32.69 | 32.83 | 31.08 | 32.62 | 23,036 | -0.25(-0.75%) |
Apr 22, 2016 | 31.29 | 33.18 | 31.08 | 32.87 | 12,071 | +1.58(+5.03%) |
Apr 21, 2016 | 30.87 | 31.50 | 30.66 | 31.29 | 3,842 | +0.28(+0.90%) |
Apr 20, 2016 | 31.43 | 32.20 | 30.45 | 31.01 | 5,625 | -0.21(-0.67%) |
Apr 19, 2016 | 31.08 | 31.85 | 29.96 | 31.22 | 8,898 | +0.49(+1.59%) |
Apr 18, 2016 | 30.73 | 30.94 | 30.10 | 30.73 | 8,679 | +0.00(+0.00%) |
Apr 15, 2016 | 30.87 | 31.45 | 30.17 | 30.73 | 10,968 | +0.00(+0.00%) |
Apr 14, 2016 | 30.73 | 31.08 | 30.17 | 30.73 | 27,452 | +0.14(+0.46%) |
Apr 13, 2016 | 29.96 | 30.94 | 29.54 | 30.59 | 12,767 | +0.70(+2.34%) |
Apr 12, 2016 | 29.96 | 30.31 | 29.12 | 29.89 | 5,156 | +0.14(+0.47%) |
Apr 11, 2016 | 31.64 | 31.64 | 29.26 | 29.75 | 17,673 | -1.75(-5.56%) |
Apr 08, 2016 | 32.41 | 32.97 | 30.87 | 31.50 | 17,979 | -0.42(-1.32%) |
Apr 07, 2016 | 30.94 | 32.06 | 30.73 | 31.92 | 42,825 | +1.26(+4.11%) |
Apr 06, 2016 | 29.47 | 30.66 | 29.12 | 30.66 | 23,760 | +1.40(+4.78%) |
Apr 05, 2016 | 29.40 | 30.94 | 28.91 | 29.26 | 18,462 | -0.21(-0.71%) |
Apr 04, 2016 | 27.30 | 30.80 | 27.30 | 29.47 | 43,666 | +1.96(+7.12%) |
Apr 01, 2016 | 26.95 | 28.21 | 26.67 | 27.51 | 31,924 | +0.98(+3.69%) |
Mar 31, 2016 | 25.13 | 26.60 | 22.05 | 26.53 | 20,047 | +1.19(+4.70%) |
Mar 30, 2016 | 26.04 | 26.60 | 24.85 | 25.34 | 14,973 | -0.42(-1.63%) |
Mar 29, 2016 | 25.27 | 26.18 | 23.80 | 25.76 | 20,235 | +0.35(+1.38%) |
Mar 28, 2016 | 26.67 | 27.23 | 24.99 | 25.41 | 18,880 | -1.26(-4.72%) |
Mar 24, 2016 | 26.60 | 26.67 | 26.67 | 26.67 | 20,228 | +0.07(+0.26%) |
Mar 23, 2016 | 28.77 | 28.91 | 26.53 | 26.60 | 26,760 | -2.03(-7.09%) |
Mar 22, 2016 | 28.56 | 29.33 | 28.21 | 28.63 | 14,171 | +0.07(+0.25%) |
Mar 21, 2016 | 28.42 | 29.19 | 28.07 | 28.56 | 13,057 | +0.35(+1.24%) |
Mar 18, 2016 | 28.00 | 28.84 | 26.95 | 28.21 | 44,766 | -0.28(-0.98%) |
Mar 17, 2016 | 29.19 | 29.33 | 28.07 | 28.49 | 17,898 | -0.77(-2.63%) |
Mar 16, 2016 | 30.80 | 31.39 | 28.70 | 29.26 | 9,318 | -1.40(-4.57%) |
Mar 15, 2016 | 32.62 | 32.76 | 30.03 | 30.66 | 9,148 | -1.68(-5.19%) |
Mar 14, 2016 | 31.85 | 32.55 | 30.87 | 32.34 | 9,024 | +0.63(+1.99%) |
Mar 11, 2016 | 31.22 | 31.99 | 30.80 | 31.71 | 8,466 | +0.70(+2.26%) |
Mar 10, 2016 | 31.15 | 32.34 | 30.73 | 31.01 | 6,065 | -0.07(-0.23%) |
Mar 09, 2016 | 32.83 | 33.39 | 30.87 | 31.08 | 11,045 | -1.68(-5.13%) |
Mar 08, 2016 | 33.60 | 34.09 | 32.69 | 32.76 | 5,369 | -1.12(-3.31%) |
Mar 07, 2016 | 32.90 | 34.51 | 32.83 | 33.88 | 15,738 | +1.05(+3.20%) |
Mar 04, 2016 | 33.18 | 33.95 | 33.18 | 32.83 | 10,715 | -0.35(-1.05%) |
Mar 03, 2016 | 32.34 | 33.53 | 32.20 | 33.18 | 11,568 | +1.05(+3.27%) |
Mar 02, 2016 | 31.50 | 32.41 | 30.84 | 32.13 | 13,337 | +0.28(+0.88%) |
Mar 01, 2016 | 33.04 | 33.04 | 31.22 | 31.85 | 13,753 | -0.77(-2.36%) |
Feb 29, 2016 | 33.25 | 33.84 | 32.48 | 32.62 | 8,005 | -0.42(-1.27%) |
Feb 26, 2016 | 32.90 | 34.51 | 32.90 | 33.04 | 5,856 | -0.42(-1.26%) |
Feb 25, 2016 | 33.46 | 34.09 | 32.27 | 33.46 | 5,819 | +0.07(+0.21%) |
Feb 24, 2016 | 32.41 | 33.60 | 31.15 | 33.39 | 8,144 | +0.56(+1.71%) |
Feb 23, 2016 | 34.44 | 34.48 | 32.27 | 32.83 | 19,543 | -1.96(-5.63%) |
Feb 22, 2016 | 36.26 | 36.26 | 34.30 | 34.79 | 9,741 | -1.12(-3.12%) |
Feb 19, 2016 | 35.70 | 36.63 | 35.07 | 35.91 | 6,268 | +0.00(+0.00%) |
Feb 18, 2016 | 39.48 | 39.48 | 35.70 | 35.91 | 17,480 | -0.35(-0.97%) |
Feb 17, 2016 | 38.15 | 39.62 | 35.28 | 36.26 | 58,887 | -2.03(-5.30%) |
Feb 16, 2016 | 39.62 | 39.62 | 36.75 | 38.29 | 13,270 | -0.98(-2.50%) |
Feb 12, 2016 | 37.94 | 39.27 | 39.27 | 39.27 | 9,985 | +1.89(+5.06%) |
Feb 11, 2016 | 36.19 | 37.80 | 35.06 | 37.38 | 7,808 | +0.84(+2.30%) |
Feb 10, 2016 | 35.42 | 36.75 | 35.14 | 36.54 | 10,288 | +1.54(+4.40%) |
Feb 09, 2016 | 33.88 | 35.28 | 33.81 | 35.00 | 15,570 | +0.49(+1.42%) |
Feb 08, 2016 | 35.00 | 35.21 | 33.74 | 34.51 | 38,329 | -0.56(-1.60%) |
Feb 05, 2016 | 36.40 | 36.40 | 34.83 | 35.07 | 6,448 | -1.40(-3.84%) |
Feb 04, 2016 | 36.05 | 37.45 | 36.05 | 36.47 | 6,264 | +0.63(+1.76%) |
Feb 03, 2016 | 35.84 | 36.19 | 34.37 | 35.84 | 27,647 | +0.14(+0.39%) |
Feb 02, 2016 | 36.47 | 37.10 | 35.07 | 35.70 | 7,930 | -0.91(-2.49%) |
Feb 01, 2016 | 35.84 | 37.55 | 35.00 | 36.61 | 18,363 | +0.77(+2.15%) |
Jan 29, 2016 | 35.00 | 36.26 | 34.86 | 35.84 | 11,237 | +0.77(+2.20%) |
Jan 28, 2016 | 35.77 | 35.77 | 34.74 | 35.07 | 11,018 | -0.28(-0.79%) |
Jan 27, 2016 | 36.19 | 36.54 | 35.00 | 35.35 | 9,145 | -0.84(-2.32%) |
Jan 26, 2016 | 35.70 | 37.10 | 34.86 | 36.19 | 14,167 | +0.35(+0.98%) |
Jan 25, 2016 | 37.59 | 37.59 | 35.49 | 35.84 | 20,561 | +0.07(+0.20%) |
Jan 22, 2016 | 35.42 | 36.61 | 34.93 | 35.77 | 8,823 | +0.77(+2.20%) |
Jan 21, 2016 | 36.05 | 37.24 | 34.58 | 35.00 | 17,926 | -0.98(-2.72%) |
Jan 20, 2016 | 34.37 | 37.59 | 32.13 | 35.98 | 28,254 | +0.84(+2.39%) |
Jan 19, 2016 | 35.35 | 36.82 | 34.23 | 35.14 | 47,424 | +0.07(+0.20%) |
Jan 15, 2016 | 33.67 | 35.07 | 35.07 | 35.07 | 12,985 | +0.63(+1.83%) |
Jan 14, 2016 | 33.60 | 35.21 | 31.57 | 34.44 | 29,686 | +0.77(+2.29%) |
Jan 13, 2016 | 36.33 | 37.52 | 33.39 | 33.67 | 19,071 | -2.87(-7.85%) |
Jan 12, 2016 | 36.40 | 38.52 | 34.58 | 36.54 | 9,199 | +0.14(+0.38%) |
Jan 11, 2016 | 38.29 | 38.29 | 35.14 | 36.40 | 30,873 | -1.89(-4.94%) |
Jan 08, 2016 | 39.34 | 39.62 | 37.10 | 38.29 | 26,268 | -0.70(-1.80%) |
Jan 07, 2016 | 41.51 | 41.51 | 37.91 | 38.99 | 41,567 | -2.66(-6.39%) |
Jan 06, 2016 | 44.24 | 44.59 | 41.37 | 41.65 | 36,342 | -3.08(-6.89%) |
Jan 05, 2016 | 43.54 | 45.50 | 42.70 | 44.73 | 15,132 | +1.05(+2.40%) |
Jan 04, 2016 | 43.40 | 44.52 | 41.30 | 43.68 | 34,196 | -0.28(-0.64%) |
Dec 31, 2015 | 42.00 | 43.96 | 43.96 | 43.96 | 28,557 | +1.89(+4.49%) |
Dec 30, 2015 | 42.21 | 42.95 | 41.65 | 42.07 | 47,825 | -0.21(-0.50%) |
Dec 29, 2015 | 42.07 | 42.84 | 41.05 | 42.28 | 17,045 | +0.28(+0.67%) |
Dec 28, 2015 | 40.95 | 42.35 | 40.95 | 42.00 | 23,956 | +0.63(+1.52%) |
Dec 24, 2015 | 40.39 | 41.37 | 41.37 | 41.37 | 19,600 | +0.84(+2.07%) |
Dec 23, 2015 | 40.25 | 41.16 | 39.13 | 40.53 | 20,474 | +0.21(+0.52%) |
Dec 22, 2015 | 40.67 | 40.74 | 39.41 | 40.32 | 19,336 | -0.07(-0.17%) |
Dec 21, 2015 | 40.60 | 42.14 | 38.78 | 40.39 | 34,321 | -0.28(-0.69%) |
Dec 18, 2015 | 40.60 | 40.60 | 40.11 | 40.67 | 108,549 | -0.21(-0.51%) |
Dec 17, 2015 | 40.60 | 42.21 | 40.18 | 40.88 | 31,745 | +0.21(+0.52%) |
Dec 16, 2015 | 41.23 | 42.21 | 40.32 | 40.67 | 33,153 | -0.35(-0.85%) |
Dec 15, 2015 | 42.00 | 42.98 | 40.74 | 41.02 | 34,167 | -0.98(-2.33%) |
Dec 14, 2015 | 42.00 | 44.38 | 41.44 | 42.00 | 64,678 | +0.21(+0.50%) |
Dec 11, 2015 | 40.46 | 42.21 | 40.35 | 41.79 | 14,829 | +1.05(+2.58%) |
Dec 10, 2015 | 41.86 | 42.03 | 40.25 | 40.74 | 11,728 | -0.70(-1.69%) |
Dec 09, 2015 | 42.14 | 42.30 | 40.95 | 41.44 | 8,786 | -0.70(-1.66%) |
Dec 08, 2015 | 40.68 | 42.42 | 40.67 | 42.14 | 11,534 | +0.63(+1.52%) |
Dec 07, 2015 | 43.33 | 43.33 | 41.30 | 41.51 | 9,513 | -1.40(-3.26%) |
Dec 04, 2015 | 43.89 | 43.89 | 41.72 | 42.91 | 15,326 | -0.98(-2.23%) |
Dec 03, 2015 | 44.66 | 44.94 | 42.84 | 43.89 | 20,412 | -0.84(-1.88%) |
Dec 02, 2015 | 45.85 | 45.96 | 44.17 | 44.73 | 10,789 | -0.91(-1.99%) |
Dec 01, 2015 | 46.41 | 46.62 | 45.01 | 45.64 | 9,981 | -0.49(-1.06%) |
Nov 30, 2015 | 46.48 | 47.60 | 45.29 | 46.13 | 6,746 | -0.14(-0.30%) |
Nov 27, 2015 | 46.34 | 47.18 | 45.85 | 46.27 | 4,660 | +0.14(+0.30%) |
Nov 25, 2015 | 46.06 | 46.13 | 46.13 | 46.13 | 13,300 | -0.42(-0.90%) |
Nov 24, 2015 | 43.85 | 46.83 | 43.23 | 46.55 | 14,386 | +2.80(+6.40%) |
Nov 23, 2015 | 43.54 | 44.24 | 42.49 | 43.75 | 15,623 | +0.21(+0.48%) |
Nov 20, 2015 | 42.70 | 44.94 | 41.30 | 43.54 | 28,346 | +0.98(+2.30%) |
Nov 19, 2015 | 41.65 | 44.38 | 41.09 | 42.56 | 33,694 | +0.98(+2.36%) |
Nov 18, 2015 | 40.39 | 41.86 | 39.76 | 41.58 | 20,604 | +0.91(+2.24%) |
Nov 17, 2015 | 43.33 | 43.96 | 40.25 | 40.67 | 52,236 | -2.03(-4.75%) |
Nov 16, 2015 | 43.40 | 44.73 | 42.70 | 42.70 | 31,886 | -1.05(-2.40%) |
Nov 13, 2015 | 45.50 | 45.78 | 42.28 | 43.75 | 255,725 | -6.09(-12.22%) |
Nov 12, 2015 | 52.08 | 52.64 | 49.77 | 49.84 | 6,611 | -2.73(-5.19%) |
Nov 11, 2015 | 54.53 | 54.53 | 49.77 | 52.57 | 6,911 | -1.75(-3.22%) |
Nov 10, 2015 | 56.21 | 57.40 | 53.20 | 54.32 | 14,687 | -1.82(-3.24%) |
Nov 09, 2015 | 56.42 | 58.03 | 55.02 | 56.14 | 10,201 | -0.28(-0.50%) |
Nov 06, 2015 | 55.30 | 57.06 | 53.90 | 56.42 | 9,225 | +0.91(+1.64%) |
Nov 05, 2015 | 58.38 | 59.36 | 55.51 | 55.51 | 6,230 | -2.31(-4.00%) |
Nov 04, 2015 | 56.00 | 58.73 | 55.51 | 57.82 | 10,725 | +2.17(+3.90%) |
Nov 03, 2015 | 57.68 | 59.50 | 55.37 | 55.65 | 14,746 | -2.31(-3.99%) |
Nov 02, 2015 | 58.66 | 61.46 | 57.50 | 57.96 | 35,380 | -0.35(-0.60%) |
Oct 30, 2015 | 54.18 | 58.38 | 52.85 | 58.31 | 24,427 | +4.27(+7.90%) |
Oct 29, 2015 | 51.38 | 55.86 | 51.38 | 54.04 | 26,873 | +2.73(+5.32%) |
Oct 28, 2015 | 48.58 | 53.13 | 48.58 | 51.31 | 20,680 | +2.87(+5.92%) |
Oct 27, 2015 | 47.95 | 49.35 | 46.83 | 48.44 | 11,370 | +0.63(+1.32%) |
Oct 26, 2015 | 46.83 | 49.98 | 46.20 | 47.81 | 12,120 | +0.70(+1.49%) |
Oct 23, 2015 | 44.10 | 47.53 | 43.96 | 47.11 | 12,240 | +3.15(+7.17%) |
Oct 22, 2015 | 45.64 | 46.13 | 42.56 | 43.96 | 17,680 | -1.47(-3.24%) |
Oct 21, 2015 | 47.60 | 47.60 | 43.96 | 45.43 | 15,091 | -1.40(-2.99%) |
Oct 20, 2015 | 46.06 | 48.72 | 46.06 | 46.83 | 15,413 | +0.84(+1.83%) |
Oct 19, 2015 | 43.89 | 46.55 | 43.61 | 45.99 | 11,263 | +2.03(+4.62%) |
Oct 16, 2015 | 43.19 | 44.10 | 41.23 | 43.96 | 13,557 | +1.05(+2.45%) |
Oct 15, 2015 | 42.00 | 44.03 | 40.60 | 42.91 | 13,114 | +0.98(+2.34%) |
Oct 14, 2015 | 38.50 | 42.00 | 37.87 | 41.93 | 28,446 | +3.43(+8.91%) |
Oct 13, 2015 | 39.83 | 40.60 | 37.80 | 38.50 | 11,042 | -1.68(-4.18%) |
Oct 12, 2015 | 39.48 | 40.53 | 37.38 | 40.18 | 19,100 | +0.56(+1.41%) |
Oct 09, 2015 | 38.85 | 40.53 | 38.85 | 39.62 | 8,429 | +1.19(+3.10%) |
Oct 08, 2015 | 41.37 | 42.14 | 38.29 | 38.43 | 22,030 | -2.94(-7.11%) |
Oct 07, 2015 | 42.07 | 42.88 | 40.53 | 41.37 | 16,322 | -0.49(-1.17%) |
Oct 06, 2015 | 40.32 | 42.77 | 37.94 | 41.86 | 38,719 | +2.03(+5.10%) |
Oct 05, 2015 | 41.02 | 41.02 | 38.64 | 39.83 | 8,310 | -0.49(-1.22%) |
Oct 02, 2015 | 39.34 | 40.81 | 36.97 | 40.32 | 20,825 | -0.21(-0.52%) |
Oct 01, 2015 | 42.42 | 42.42 | 40.11 | 40.53 | 22,323 | -1.75(-4.14%) |
Sep 30, 2015 | 42.28 | 44.03 | 40.81 | 42.28 | 17,258 | +0.84(+2.03%) |
Sep 29, 2015 | 41.30 | 42.49 | 39.27 | 41.44 | 35,537 | +0.77(+1.89%) |
Sep 28, 2015 | 49.00 | 49.00 | 40.60 | 40.67 | 42,063 | -8.12(-16.64%) |
Sep 25, 2015 | 52.92 | 52.99 | 48.30 | 48.79 | 23,068 | -3.71(-7.07%) |
Sep 24, 2015 | 52.50 | 52.99 | 50.89 | 52.50 | 18,124 | -0.70(-1.32%) |
Sep 23, 2015 | 53.83 | 54.53 | 52.50 | 53.20 | 20,257 | -0.84(-1.55%) |
Sep 22, 2015 | 56.28 | 56.28 | 53.20 | 54.04 | 33,540 | -3.01(-5.28%) |
Sep 21, 2015 | 63.98 | 64.00 | 55.54 | 57.05 | 92,920 | -0.77(-1.33%) |
Sep 18, 2015 | 54.60 | 59.29 | 54.60 | 57.82 | 40,559 | +3.22(+5.90%) |
Sep 17, 2015 | 54.39 | 54.88 | 53.34 | 54.60 | 19,720 | +0.56(+1.04%) |
Sep 16, 2015 | 55.23 | 55.65 | 52.85 | 54.04 | 24,047 | -0.84(-1.53%) |
Sep 15, 2015 | 54.95 | 55.16 | 53.48 | 54.88 | 29,734 | +0.28(+0.51%) |
Sep 14, 2015 | 54.46 | 55.90 | 53.41 | 54.60 | 22,604 | +0.63(+1.17%) |
Sep 11, 2015 | 55.30 | 55.51 | 53.52 | 53.97 | 30,538 | -1.33(-2.41%) |
Sep 10, 2015 | 53.69 | 57.65 | 53.55 | 55.30 | 48,745 | +1.82(+3.40%) |
Sep 09, 2015 | 55.65 | 55.75 | 53.41 | 53.48 | 32,538 | -1.33(-2.43%) |
Sep 08, 2015 | 54.39 | 55.62 | 53.13 | 54.81 | 26,329 | +1.61(+3.03%) |
Sep 04, 2015 | 53.20 | 53.20 | 53.20 | 53.20 | 22,042 | -1.26(-2.31%) |
Sep 03, 2015 | 55.44 | 56.07 | 53.48 | 54.46 | 21,135 | -0.84(-1.52%) |
Sep 02, 2015 | 56.91 | 56.91 | 53.96 | 55.30 | 35,836 | -1.33(-2.35%) |
Sep 01, 2015 | 53.48 | 58.38 | 52.43 | 56.63 | 23,866 | +2.87(+5.34%) |
Aug 31, 2015 | 55.79 | 57.54 | 53.27 | 53.76 | 29,138 | -1.82(-3.27%) |
Aug 28, 2015 | 54.32 | 57.54 | 53.13 | 55.58 | 29,004 | +1.26(+2.32%) |
Aug 27, 2015 | 54.95 | 54.95 | 51.90 | 54.32 | 27,173 | -0.56(-1.02%) |
Aug 26, 2015 | 56.07 | 57.33 | 53.83 | 54.88 | 30,085 | -0.14(-0.25%) |
Aug 25, 2015 | 56.21 | 59.22 | 54.88 | 55.02 | 32,164 | +0.14(+0.26%) |
Aug 24, 2015 | 51.24 | 59.78 | 49.91 | 54.88 | 33,530 | -3.29(-5.66%) |
Aug 21, 2015 | 59.15 | 60.41 | 56.66 | 58.17 | 43,489 | -1.47(-2.46%) |
Aug 20, 2015 | 61.95 | 62.80 | 58.52 | 59.64 | 33,045 | -2.10(-3.40%) |
Aug 19, 2015 | 63.91 | 64.61 | 60.62 | 61.74 | 44,196 | -2.45(-3.82%) |
Aug 18, 2015 | 64.96 | 66.50 | 62.51 | 64.19 | 30,324 | -0.42(-0.65%) |
Aug 17, 2015 | 60.90 | 66.15 | 59.57 | 64.61 | 69,228 | +3.64(+5.97%) |
Aug 14, 2015 | 57.26 | 63.98 | 57.26 | 60.97 | 51,186 | +3.71(+6.48%) |
Aug 13, 2015 | 52.78 | 57.89 | 52.50 | 57.26 | 48,511 | +3.85(+7.21%) |
Aug 12, 2015 | 53.20 | 56.00 | 51.17 | 53.41 | 54,187 | -1.40(-2.55%) |
Aug 11, 2015 | 53.20 | 58.66 | 52.85 | 54.81 | 27,000 | +0.28(+0.51%) |
Aug 10, 2015 | 53.62 | 55.16 | 52.57 | 54.53 | 9,564 | +0.91(+1.70%) |
Aug 07, 2015 | 53.97 | 55.09 | 52.57 | 53.62 | 14,713 | -0.28(-0.52%) |
Aug 06, 2015 | 54.53 | 56.00 | 52.43 | 53.90 | 28,550 | -0.84(-1.53%) |
Aug 05, 2015 | 53.41 | 57.40 | 53.41 | 54.74 | 22,177 | -0.42(-0.76%) |
Aug 04, 2015 | 52.50 | 56.00 | 52.29 | 55.16 | 18,676 | +2.66(+5.07%) |