Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 26.23 | 26.92 | 25.86 | 26.76 | 22,655 | +0.78(+3.01%) |
Mar 30, 2016 | 25.34 | 26.55 | 25.03 | 25.97 | 8,822 | +0.87(+3.46%) |
Mar 29, 2016 | 24.90 | 25.31 | 24.22 | 25.10 | 13,108 | +0.23(+0.93%) |
Mar 28, 2016 | 25.68 | 25.89 | 24.55 | 24.87 | 25,124 | -0.52(-2.05%) |
Mar 24, 2016 | 25.19 | 25.39 | 25.39 | 25.39 | 13,365 | +0.06(+0.23%) |
Mar 23, 2016 | 26.06 | 26.23 | 25.10 | 25.34 | 42,348 | -1.27(-4.79%) |
Mar 22, 2016 | 25.97 | 26.78 | 25.97 | 26.61 | 15,360 | +0.69(+2.68%) |
Mar 21, 2016 | 26.99 | 27.16 | 25.55 | 25.92 | 32,820 | -0.81(-3.03%) |
Mar 18, 2016 | 27.25 | 27.42 | 26.29 | 26.73 | 21,395 | -0.35(-1.28%) |
Mar 17, 2016 | 26.81 | 27.36 | 26.44 | 27.07 | 28,449 | +0.61(+2.30%) |
Mar 16, 2016 | 24.79 | 26.87 | 24.79 | 26.47 | 16,968 | +1.74(+7.03%) |
Mar 15, 2016 | 25.10 | 25.10 | 24.07 | 24.73 | 16,858 | -0.41(-1.61%) |
Mar 14, 2016 | 24.99 | 25.31 | 24.44 | 25.13 | 20,392 | +0.06(+0.23%) |
Mar 11, 2016 | 24.76 | 25.34 | 24.61 | 25.08 | 8,508 | +0.49(+2.00%) |
Mar 10, 2016 | 25.19 | 25.19 | 24.06 | 24.58 | 23,847 | -0.58(-2.30%) |
Mar 09, 2016 | 25.60 | 26.10 | 25.02 | 25.16 | 9,891 | +0.49(+2.00%) |
Mar 08, 2016 | 26.81 | 26.81 | 24.35 | 24.67 | 25,587 | -2.14(-7.99%) |
Mar 07, 2016 | 26.35 | 27.13 | 26.27 | 26.81 | 28,542 | +0.64(+2.43%) |
Mar 04, 2016 | 26.84 | 26.84 | 25.80 | 26.18 | 27,396 | -0.32(-1.20%) |
Mar 03, 2016 | 25.86 | 26.67 | 25.25 | 26.49 | 20,060 | +1.00(+3.92%) |
Mar 02, 2016 | 23.92 | 25.50 | 23.89 | 25.50 | 12,163 | +1.10(+4.51%) |
Mar 01, 2016 | 24.61 | 24.61 | 23.57 | 24.40 | 15,746 | +0.04(+0.18%) |
Feb 29, 2016 | 24.12 | 24.38 | 23.89 | 24.35 | 22,414 | +0.61(+2.56%) |
Feb 26, 2016 | 24.18 | 24.61 | 23.37 | 23.74 | 35,874 | -0.03(-0.12%) |
Feb 25, 2016 | 23.89 | 23.89 | 22.80 | 23.77 | 12,312 | +0.06(+0.24%) |
Feb 24, 2016 | 22.12 | 23.74 | 21.72 | 23.71 | 10,689 | +0.93(+4.07%) |
Feb 23, 2016 | 23.95 | 23.95 | 22.73 | 22.79 | 36,997 | -1.16(-4.84%) |
Feb 22, 2016 | 23.89 | 24.17 | 23.43 | 23.95 | 21,507 | +1.27(+5.62%) |
Feb 19, 2016 | 22.82 | 22.82 | 21.97 | 22.67 | 12,329 | -0.42(-1.82%) |
Feb 18, 2016 | 23.16 | 23.16 | 22.01 | 23.09 | 20,629 | +0.28(+1.21%) |
Feb 17, 2016 | 22.47 | 22.96 | 21.72 | 22.82 | 31,520 | +1.43(+6.71%) |
Feb 16, 2016 | 19.98 | 21.91 | 19.98 | 21.38 | 23,571 | +1.89(+9.72%) |
Feb 12, 2016 | 18.82 | 19.49 | 19.49 | 19.49 | 9,911 | +0.72(+3.86%) |
Feb 11, 2016 | 18.82 | 19.56 | 18.27 | 18.76 | 12,135 | -0.38(-1.97%) |
Feb 10, 2016 | 18.82 | 20.81 | 18.76 | 19.14 | 13,175 | +0.17(+0.92%) |
Feb 09, 2016 | 19.31 | 19.97 | 18.25 | 18.97 | 44,270 | -1.30(-6.43%) |
Feb 08, 2016 | 22.88 | 22.90 | 19.55 | 20.27 | 68,338 | -3.01(-12.94%) |
Feb 05, 2016 | 23.34 | 24.10 | 22.95 | 23.28 | 33,253 | -0.61(-2.55%) |
Feb 04, 2016 | 23.08 | 24.32 | 23.08 | 23.89 | 8,530 | +0.17(+0.73%) |
Feb 03, 2016 | 25.02 | 25.34 | 22.47 | 23.71 | 22,159 | -0.41(-1.68%) |
Feb 02, 2016 | 24.90 | 25.54 | 23.45 | 24.12 | 40,183 | -0.72(-2.91%) |
Feb 01, 2016 | 24.79 | 25.28 | 23.60 | 24.84 | 67,441 | -0.38(-1.49%) |
Jan 29, 2016 | 25.89 | 26.81 | 24.61 | 25.22 | 39,355 | -0.06(-0.23%) |
Jan 28, 2016 | 25.16 | 26.03 | 24.58 | 25.28 | 67,037 | +1.07(+4.43%) |
Jan 27, 2016 | 24.18 | 24.61 | 23.14 | 24.21 | 64,124 | -0.26(-1.07%) |
Jan 26, 2016 | 23.80 | 24.49 | 22.59 | 24.47 | 30,336 | +1.56(+6.83%) |
Jan 25, 2016 | 23.89 | 24.93 | 22.80 | 22.90 | 26,239 | -1.68(-6.83%) |
Jan 22, 2016 | 23.16 | 24.61 | 22.04 | 24.58 | 58,365 | +3.24(+15.20%) |
Jan 21, 2016 | 19.46 | 21.62 | 19.46 | 21.34 | 20,247 | +2.23(+11.67%) |
Jan 20, 2016 | 21.05 | 21.05 | 18.33 | 19.11 | 50,999 | -2.11(-9.96%) |
Jan 19, 2016 | 24.35 | 24.35 | 20.41 | 21.22 | 21,213 | -1.85(-8.03%) |
Jan 15, 2016 | 22.30 | 23.08 | 23.08 | 23.08 | 13,745 | -1.68(-6.78%) |
Jan 14, 2016 | 22.38 | 24.76 | 22.32 | 24.76 | 16,187 | +2.17(+9.62%) |
Jan 13, 2016 | 23.60 | 25.08 | 21.89 | 22.59 | 30,625 | -0.75(-3.23%) |
Jan 12, 2016 | 26.06 | 26.06 | 22.88 | 23.34 | 19,657 | -1.65(-6.60%) |
Jan 11, 2016 | 27.80 | 29.62 | 24.90 | 24.99 | 29,349 | -2.00(-7.40%) |
Jan 08, 2016 | 28.96 | 28.96 | 26.81 | 26.99 | 9,490 | +0.00(+0.00%) |
Jan 07, 2016 | 28.96 | 28.96 | 26.99 | 26.99 | 18,219 | -2.00(-6.89%) |
Jan 06, 2016 | 30.49 | 30.69 | 28.52 | 28.98 | 26,530 | -2.49(-7.91%) |
Jan 05, 2016 | 31.79 | 32.98 | 30.64 | 31.47 | 6,069 | -0.00(-0.01%) |
Jan 04, 2016 | 30.95 | 31.50 | 30.12 | 31.47 | 13,616 | +0.66(+2.15%) |
Dec 31, 2015 | 29.21 | 30.81 | 30.81 | 30.81 | 6,296 | +1.58(+5.39%) |
Dec 30, 2015 | 29.03 | 29.24 | 28.57 | 29.24 | 4,612 | -0.47(-1.58%) |
Dec 29, 2015 | 29.87 | 30.40 | 29.38 | 29.71 | 5,933 | -0.17(-0.56%) |
Dec 28, 2015 | 30.56 | 31.53 | 29.05 | 29.87 | 15,993 | -1.46(-4.67%) |
Dec 24, 2015 | 30.54 | 31.34 | 31.34 | 31.34 | 33,437 | +0.64(+2.07%) |
Dec 23, 2015 | 29.26 | 30.82 | 29.26 | 30.70 | 18,740 | +2.07(+7.24%) |
Dec 22, 2015 | 27.41 | 29.79 | 27.26 | 28.63 | 22,865 | +1.60(+5.93%) |
Dec 21, 2015 | 25.48 | 27.11 | 25.33 | 27.03 | 18,521 | +1.41(+5.50%) |
Dec 18, 2015 | 24.62 | 25.96 | 24.62 | 25.62 | 8,495 | +0.00(+0.00%) |
Dec 17, 2015 | 25.40 | 26.36 | 25.28 | 25.62 | 9,592 | -1.19(-4.43%) |
Dec 16, 2015 | 24.70 | 26.86 | 24.70 | 26.80 | 12,138 | +1.52(+6.01%) |
Dec 15, 2015 | 25.23 | 25.56 | 24.69 | 25.28 | 8,023 | +0.30(+1.22%) |
Dec 14, 2015 | 26.25 | 26.25 | 24.18 | 24.98 | 16,408 | -0.86(-3.32%) |
Dec 11, 2015 | 27.63 | 27.63 | 25.67 | 25.84 | 8,664 | -2.65(-9.31%) |
Dec 10, 2015 | 29.29 | 29.37 | 28.29 | 28.49 | 11,351 | -0.77(-2.64%) |
Dec 09, 2015 | 25.75 | 29.26 | 25.75 | 29.26 | 10,611 | +2.60(+9.74%) |
Dec 08, 2015 | 25.28 | 27.33 | 24.76 | 26.67 | 16,762 | +0.94(+3.65%) |
Dec 07, 2015 | 28.21 | 28.71 | 24.73 | 25.73 | 75,086 | -3.45(-11.84%) |
Dec 04, 2015 | 30.87 | 30.87 | 28.57 | 29.18 | 13,575 | -2.04(-6.55%) |
Dec 03, 2015 | 32.75 | 32.75 | 30.77 | 31.23 | 15,979 | -1.46(-4.48%) |
Dec 02, 2015 | 33.58 | 33.58 | 32.22 | 32.69 | 7,337 | -1.49(-4.37%) |
Dec 01, 2015 | 34.54 | 34.54 | 33.46 | 34.18 | 7,084 | -0.64(-1.83%) |
Nov 30, 2015 | 35.09 | 35.79 | 34.53 | 34.82 | 4,487 | +0.33(+0.96%) |
Nov 27, 2015 | 35.44 | 35.44 | 34.49 | 34.49 | 3,794 | -0.69(-1.96%) |
Nov 25, 2015 | 34.71 | 35.18 | 35.18 | 35.18 | 2,460 | -0.08(-0.24%) |
Nov 24, 2015 | 34.68 | 35.79 | 33.80 | 35.26 | 3,042 | +0.58(+1.67%) |
Nov 23, 2015 | 35.65 | 35.65 | 33.19 | 34.68 | 15,741 | -0.14(-0.40%) |
Nov 20, 2015 | 36.66 | 36.66 | 34.24 | 34.82 | 15,304 | -1.63(-4.47%) |
Nov 19, 2015 | 36.34 | 36.81 | 35.62 | 36.45 | 6,728 | -0.33(-0.90%) |
Nov 18, 2015 | 35.92 | 37.58 | 35.92 | 36.78 | 2,078 | +0.19(+0.53%) |
Nov 17, 2015 | 37.33 | 37.33 | 36.59 | 36.59 | 503 | -0.23(-0.64%) |
Nov 16, 2015 | 36.91 | 37.08 | 36.37 | 36.82 | 2,504 | +1.15(+3.21%) |
Nov 13, 2015 | 35.92 | 36.01 | 33.99 | 35.68 | 8,613 | -0.22(-0.62%) |
Nov 12, 2015 | 35.95 | 36.48 | 35.37 | 35.90 | 10,114 | -1.27(-3.42%) |
Nov 11, 2015 | 38.05 | 38.05 | 36.53 | 37.17 | 6,618 | -1.05(-2.76%) |
Nov 10, 2015 | 38.55 | 38.55 | 37.47 | 38.22 | 1,768 | -0.11(-0.28%) |
Nov 09, 2015 | 38.69 | 38.69 | 38.02 | 38.33 | 4,316 | -0.66(-1.70%) |
Nov 06, 2015 | 39.54 | 39.68 | 38.77 | 38.99 | 6,737 | -0.28(-0.70%) |
Nov 05, 2015 | 39.93 | 40.35 | 39.05 | 39.27 | 6,113 | -1.08(-2.67%) |
Nov 04, 2015 | 41.56 | 41.56 | 39.57 | 40.35 | 14,931 | -1.58(-3.76%) |
Nov 03, 2015 | 40.90 | 42.25 | 40.90 | 41.92 | 6,642 | +1.58(+3.90%) |
Nov 02, 2015 | 39.74 | 40.91 | 39.35 | 40.35 | 4,640 | +0.55(+1.39%) |
Oct 30, 2015 | 39.18 | 39.96 | 38.23 | 39.79 | 2,886 | +0.61(+1.55%) |
Oct 29, 2015 | 38.00 | 39.21 | 38.00 | 39.18 | 2,826 | +1.22(+3.20%) |
Oct 28, 2015 | 36.17 | 38.13 | 36.17 | 37.97 | 7,335 | +2.10(+5.86%) |
Oct 27, 2015 | 37.25 | 37.25 | 35.63 | 35.87 | 6,317 | -1.24(-3.35%) |
Oct 26, 2015 | 38.58 | 38.58 | 37.03 | 37.11 | 6,785 | -1.35(-3.52%) |
Oct 23, 2015 | 41.61 | 41.61 | 37.97 | 38.47 | 3,997 | -0.39(-1.00%) |
Oct 22, 2015 | 40.15 | 40.15 | 38.13 | 38.85 | 13,182 | -1.33(-3.30%) |
Oct 21, 2015 | 41.42 | 41.42 | 40.12 | 40.18 | 321 | -0.86(-2.09%) |
Oct 20, 2015 | 41.26 | 41.53 | 40.98 | 41.04 | 2,822 | +0.28(+0.68%) |
Oct 19, 2015 | 41.84 | 41.84 | 40.54 | 40.76 | 3,347 | -1.08(-2.58%) |
Oct 16, 2015 | 41.09 | 41.98 | 40.97 | 41.84 | 12,195 | +0.55(+1.34%) |
Oct 15, 2015 | 40.48 | 41.45 | 40.01 | 41.28 | 5,436 | +0.50(+1.22%) |
Oct 14, 2015 | 40.46 | 40.79 | 39.57 | 40.79 | 23,059 | +0.28(+0.68%) |
Oct 13, 2015 | 41.70 | 41.70 | 40.48 | 40.51 | 28,363 | -0.88(-2.14%) |
Oct 12, 2015 | 42.11 | 42.11 | 41.09 | 41.40 | 5,122 | -0.84(-2.00%) |
Oct 09, 2015 | 42.83 | 42.83 | 42.22 | 42.24 | 2,528 | -0.70(-1.64%) |
Oct 08, 2015 | 42.06 | 42.94 | 41.45 | 42.94 | 1,944 | +0.99(+2.37%) |
Oct 07, 2015 | 41.73 | 42.14 | 41.34 | 41.95 | 3,746 | +1.08(+2.64%) |
Oct 06, 2015 | 42.14 | 43.03 | 40.66 | 40.87 | 6,777 | -0.79(-1.89%) |
Oct 05, 2015 | 39.87 | 42.06 | 39.87 | 41.66 | 7,749 | +2.35(+5.98%) |
Oct 02, 2015 | 37.85 | 39.31 | 37.85 | 39.31 | 1,263 | +1.76(+4.70%) |
Oct 01, 2015 | 36.79 | 37.67 | 36.07 | 37.54 | 4,042 | +1.87(+5.24%) |
Sep 30, 2015 | 32.73 | 38.26 | 31.77 | 35.67 | 39,170 | +3.61(+11.25%) |
Sep 29, 2015 | 34.98 | 35.83 | 32.07 | 32.07 | 45,764 | -2.94(-8.40%) |
Sep 28, 2015 | 37.14 | 37.14 | 34.60 | 35.00 | 7,549 | -3.07(-8.07%) |
Sep 25, 2015 | 38.77 | 40.70 | 36.74 | 38.08 | 44,584 | -0.27(-0.69%) |
Sep 24, 2015 | 38.13 | 38.50 | 36.50 | 38.34 | 17,510 | -0.30(-0.76%) |
Sep 23, 2015 | 41.58 | 41.58 | 38.10 | 38.64 | 21,629 | -2.14(-5.24%) |
Sep 22, 2015 | 43.10 | 43.13 | 40.67 | 40.78 | 3,635 | -1.10(-2.62%) |
Sep 21, 2015 | 42.07 | 43.39 | 40.78 | 41.87 | 2,451 | +1.20(+2.96%) |
Sep 18, 2015 | 41.93 | 41.93 | 40.67 | 40.67 | 3,932 | -1.46(-3.46%) |
Sep 17, 2015 | 41.20 | 42.81 | 41.20 | 42.13 | 3,964 | +0.84(+2.04%) |
Sep 16, 2015 | 40.88 | 41.39 | 40.88 | 41.28 | 3,226 | +0.51(+1.25%) |
Sep 15, 2015 | 41.52 | 41.66 | 40.75 | 40.78 | 2,846 | +0.00(+0.00%) |
Sep 14, 2015 | 41.42 | 42.25 | 40.78 | 40.78 | 5,335 | -0.40(-0.97%) |
Sep 11, 2015 | 42.91 | 43.18 | 41.04 | 41.18 | 8,424 | -2.16(-4.99%) |
Sep 10, 2015 | 43.07 | 43.34 | 43.04 | 43.34 | 2,608 | +0.08(+0.19%) |
Sep 09, 2015 | 44.09 | 44.62 | 43.13 | 43.26 | 13,474 | -0.88(-1.99%) |
Sep 08, 2015 | 44.36 | 44.44 | 44.06 | 44.14 | 3,695 | -0.01(-0.01%) |
Sep 04, 2015 | 44.89 | 44.14 | 44.14 | 44.14 | 2,619 | -0.24(-0.54%) |
Sep 03, 2015 | 44.40 | 45.29 | 43.74 | 44.38 | 13,600 | +0.64(+1.47%) |
Sep 02, 2015 | 44.44 | 44.62 | 43.50 | 43.74 | 8,011 | +0.13(+0.31%) |
Sep 01, 2015 | 44.36 | 45.83 | 43.58 | 43.61 | 7,353 | -2.16(-4.72%) |
Aug 31, 2015 | 45.43 | 45.96 | 44.38 | 45.77 | 6,360 | -0.19(-0.41%) |
Aug 28, 2015 | 45.96 | 45.96 | 44.49 | 45.96 | 7,702 | +0.03(+0.06%) |
Aug 27, 2015 | 44.09 | 47.64 | 44.09 | 45.93 | 17,512 | +2.70(+6.24%) |
Aug 26, 2015 | 42.59 | 43.96 | 41.28 | 43.23 | 11,873 | +3.13(+7.79%) |
Aug 25, 2015 | 40.91 | 41.99 | 40.11 | 40.11 | 9,574 | -0.24(-0.60%) |
Aug 24, 2015 | 41.55 | 43.98 | 39.55 | 40.35 | 23,033 | -1.52(-3.64%) |
Aug 21, 2015 | 43.11 | 43.31 | 41.87 | 41.87 | 11,844 | -1.23(-2.85%) |
Aug 20, 2015 | 44.86 | 44.86 | 43.10 | 43.10 | 12,563 | -1.60(-3.59%) |
Aug 19, 2015 | 45.88 | 45.88 | 44.34 | 44.70 | 7,658 | -0.94(-2.05%) |
Aug 18, 2015 | 46.11 | 46.17 | 45.43 | 45.64 | 2,936 | -0.64(-1.39%) |
Aug 17, 2015 | 44.89 | 46.31 | 44.89 | 46.28 | 1,464 | +1.22(+2.72%) |
Aug 14, 2015 | 45.32 | 45.51 | 44.86 | 45.06 | 30,800 | +0.27(+0.61%) |
Aug 13, 2015 | 45.88 | 45.88 | 44.09 | 44.78 | 3,910 | -1.07(-2.33%) |
Aug 12, 2015 | 44.62 | 45.99 | 44.25 | 45.85 | 8,899 | +1.39(+3.13%) |
Aug 11, 2015 | 44.60 | 44.76 | 43.50 | 44.46 | 7,046 | -0.27(-0.60%) |
Aug 10, 2015 | 42.97 | 44.73 | 42.97 | 44.73 | 17,876 | +1.95(+4.56%) |
Aug 07, 2015 | 43.26 | 43.69 | 41.47 | 42.78 | 7,343 | -0.26(-0.60%) |
Aug 06, 2015 | 43.42 | 43.50 | 40.86 | 43.04 | 10,197 | -0.68(-1.55%) |
Aug 05, 2015 | 47.80 | 48.45 | 43.66 | 43.72 | 17,847 | -3.35(-7.12%) |
Aug 04, 2015 | 48.19 | 48.20 | 47.07 | 47.07 | 6,686 | -0.86(-1.80%) |
Aug 03, 2015 | 49.09 | 49.49 | 47.75 | 47.93 | 14,307 | -1.50(-3.04%) |
Jul 31, 2015 | 49.70 | 51.20 | 49.17 | 49.43 | 7,673 | -0.64(-1.28%) |
Jul 30, 2015 | 50.45 | 50.80 | 49.57 | 50.07 | 7,877 | -0.43(-0.85%) |
Jul 29, 2015 | 50.70 | 51.97 | 48.95 | 50.50 | 12,667 | +1.02(+2.05%) |
Jul 28, 2015 | 48.45 | 50.64 | 48.02 | 49.49 | 10,561 | +1.49(+3.11%) |
Jul 27, 2015 | 46.84 | 48.42 | 46.68 | 48.00 | 26,079 | +0.78(+1.65%) |
Jul 24, 2015 | 47.35 | 47.72 | 46.90 | 47.22 | 12,520 | +0.32(+0.68%) |
Jul 23, 2015 | 46.20 | 47.51 | 46.20 | 46.90 | 8,947 | +0.16(+0.34%) |
Jul 22, 2015 | 48.53 | 48.53 | 46.33 | 46.73 | 16,449 | -1.76(-3.64%) |
Jul 21, 2015 | 48.58 | 49.43 | 48.10 | 48.50 | 7,808 | -0.05(-0.11%) |
Jul 20, 2015 | 50.08 | 50.08 | 48.34 | 48.55 | 9,586 | -1.52(-3.04%) |
Jul 17, 2015 | 50.82 | 51.89 | 49.62 | 50.08 | 6,975 | -0.86(-1.68%) |
Jul 16, 2015 | 52.32 | 52.32 | 50.90 | 50.93 | 10,031 | -0.94(-1.80%) |
Jul 15, 2015 | 52.96 | 52.96 | 51.73 | 51.87 | 12,465 | -1.15(-2.17%) |
Jul 14, 2015 | 53.36 | 53.36 | 52.69 | 53.01 | 14,569 | +0.61(+1.17%) |
Jul 13, 2015 | 52.19 | 53.71 | 51.44 | 52.40 | 4,094 | +0.83(+1.61%) |
Jul 10, 2015 | 50.58 | 51.73 | 50.58 | 51.57 | 4,584 | +1.08(+2.14%) |
Jul 09, 2015 | 51.30 | 51.33 | 50.48 | 50.49 | 1,292 | +0.31(+0.61%) |
Jul 08, 2015 | 49.25 | 51.71 | 49.25 | 50.18 | 3,938 | -1.52(-2.95%) |
Jul 07, 2015 | 50.42 | 51.71 | 49.35 | 51.71 | 4,129 | +0.19(+0.36%) |
Jul 06, 2015 | 52.27 | 52.27 | 51.22 | 51.52 | 4,767 | -0.64(-1.23%) |
Jul 02, 2015 | 52.45 | 52.16 | 52.16 | 52.16 | 7,971 | +0.99(+1.93%) |
Jul 01, 2015 | 52.40 | 52.77 | 51.06 | 51.17 | 10,643 | -1.90(-3.58%) |
Jun 30, 2015 | 53.90 | 53.90 | 52.35 | 53.07 | 6,169 | -0.21(-0.39%) |
Jun 29, 2015 | 54.35 | 54.62 | 53.07 | 53.27 | 12,536 | -1.13(-2.08%) |
Jun 26, 2015 | 54.64 | 54.64 | 54.00 | 54.40 | 4,497 | +0.19(+0.35%) |
Jun 25, 2015 | 55.71 | 55.71 | 54.22 | 54.22 | 5,433 | -0.99(-1.79%) |
Jun 24, 2015 | 55.61 | 56.77 | 55.21 | 55.21 | 12,660 | -0.37(-0.67%) |
Jun 23, 2015 | 55.82 | 55.82 | 55.29 | 55.58 | 7,622 | +0.11(+0.19%) |
Jun 22, 2015 | 55.63 | 55.65 | 55.23 | 55.47 | 3,563 | +0.61(+1.12%) |
Jun 19, 2015 | 54.80 | 55.31 | 54.80 | 54.86 | 4,083 | -0.84(-1.52%) |
Jun 18, 2015 | 56.38 | 57.66 | 55.42 | 55.70 | 7,888 | -0.09(-0.15%) |
Jun 17, 2015 | 57.13 | 57.13 | 54.78 | 55.79 | 4,975 | +0.45(+0.81%) |
Jun 16, 2015 | 56.06 | 56.22 | 55.05 | 55.34 | 9,313 | -0.43(-0.77%) |
Jun 15, 2015 | 54.94 | 55.77 | 54.94 | 55.77 | 1,467 | +0.91(+1.66%) |
Jun 12, 2015 | 54.88 | 54.88 | 54.24 | 54.86 | 3,365 | -0.18(-0.32%) |
Jun 11, 2015 | 55.23 | 55.23 | 54.88 | 55.03 | 8,114 | -0.09(-0.17%) |
Jun 10, 2015 | 55.90 | 55.90 | 54.99 | 55.13 | 5,906 | -0.16(-0.29%) |
Jun 09, 2015 | 55.31 | 55.44 | 55.29 | 55.29 | 5,941 | -0.08(-0.14%) |
Jun 08, 2015 | 56.25 | 56.25 | 55.18 | 55.37 | 10,658 | -0.61(-1.10%) |
Jun 05, 2015 | 55.34 | 56.03 | 54.72 | 55.98 | 3,958 | +0.72(+1.31%) |
Jun 04, 2015 | 56.84 | 56.84 | 54.67 | 55.26 | 8,724 | -1.54(-2.71%) |
Jun 03, 2015 | 58.36 | 58.36 | 56.80 | 56.80 | 8,577 | -1.29(-2.23%) |
Jun 02, 2015 | 57.47 | 59.22 | 57.47 | 58.09 | 3,444 | +0.24(+0.42%) |
Jun 01, 2015 | 58.28 | 58.95 | 57.45 | 57.85 | 4,857 | +0.13(+0.23%) |
May 29, 2015 | 57.85 | 57.96 | 57.40 | 57.72 | 2,909 | -0.11(-0.18%) |
May 28, 2015 | 59.56 | 59.56 | 57.80 | 57.82 | 13,465 | -1.04(-1.77%) |
May 27, 2015 | 59.15 | 59.15 | 58.57 | 58.87 | 6,376 | -0.03(-0.05%) |
May 26, 2015 | 59.80 | 59.81 | 58.79 | 58.89 | 13,742 | -0.77(-1.29%) |
May 22, 2015 | 59.43 | 59.66 | 59.66 | 59.66 | 2,320 | +0.37(+0.62%) |
May 21, 2015 | 60.36 | 60.36 | 59.29 | 59.29 | 11,452 | -0.71(-1.18%) |
May 20, 2015 | 59.85 | 60.03 | 59.77 | 60.00 | 3,844 | -0.12(-0.20%) |
May 19, 2015 | 60.90 | 60.90 | 59.86 | 60.12 | 4,216 | -0.40(-0.66%) |
May 18, 2015 | 60.28 | 60.93 | 60.10 | 60.52 | 9,443 | +0.40(+0.67%) |
May 15, 2015 | 60.23 | 60.60 | 59.40 | 60.12 | 17,740 | +0.27(+0.45%) |
May 14, 2015 | 60.10 | 60.20 | 59.85 | 59.85 | 10,640 | +0.37(+0.63%) |
May 13, 2015 | 60.52 | 60.52 | 59.48 | 59.48 | 11,200 | +0.96(+1.64%) |
May 12, 2015 | 58.41 | 58.79 | 58.41 | 58.52 | 2,130 | +0.05(+0.09%) |
May 11, 2015 | 59.48 | 59.48 | 58.33 | 58.47 | 2,120 | -0.75(-1.26%) |
May 08, 2015 | 59.79 | 59.79 | 58.60 | 59.21 | 3,042 | +0.64(+1.09%) |
May 07, 2015 | 59.32 | 59.45 | 58.41 | 58.57 | 3,742 | -0.45(-0.77%) |
May 06, 2015 | 59.43 | 59.56 | 58.87 | 59.03 | 2,746 | -1.15(-1.91%) |
May 05, 2015 | 60.15 | 60.47 | 60.07 | 60.18 | 2,045 | +0.03(+0.04%) |
May 04, 2015 | 60.50 | 60.50 | 59.77 | 60.15 | 4,134 | -0.21(-0.35%) |
May 01, 2015 | 59.88 | 60.36 | 59.85 | 60.36 | 2,746 | +0.59(+0.98%) |
Apr 30, 2015 | 59.53 | 60.39 | 59.43 | 59.77 | 2,301 | -0.11(-0.18%) |
Apr 29, 2015 | 59.08 | 59.97 | 59.08 | 59.88 | 1,461 | +0.64(+1.07%) |
Apr 28, 2015 | 59.19 | 59.27 | 59.00 | 59.25 | 2,123 | -0.02(-0.04%) |
Apr 27, 2015 | 59.75 | 59.80 | 59.27 | 59.27 | 5,080 | -0.19(-0.31%) |
Apr 24, 2015 | 59.20 | 59.51 | 59.16 | 59.45 | 1,964 | +0.24(+0.41%) |
Apr 23, 2015 | 59.32 | 59.32 | 58.95 | 59.21 | 2,593 | +0.61(+1.05%) |
Apr 22, 2015 | 59.72 | 59.72 | 58.33 | 58.60 | 3,378 | +0.03(+0.05%) |
Apr 21, 2015 | 58.79 | 58.79 | 58.49 | 58.57 | 33,456 | -0.40(-0.68%) |
Apr 20, 2015 | 59.40 | 59.40 | 58.76 | 58.97 | 3,135 | +0.61(+1.05%) |
Apr 17, 2015 | 58.65 | 58.65 | 58.36 | 58.36 | 3,604 | -0.62(-1.05%) |
Apr 16, 2015 | 59.61 | 59.61 | 58.44 | 58.98 | 3,573 | -0.01(-0.02%) |
Apr 15, 2015 | 57.88 | 59.13 | 57.88 | 58.99 | 3,138 | +0.90(+1.54%) |
Apr 14, 2015 | 57.32 | 58.25 | 57.32 | 58.09 | 2,208 | +0.91(+1.59%) |
Apr 13, 2015 | 57.50 | 57.53 | 57.18 | 57.18 | 815 | -0.03(-0.05%) |
Apr 10, 2015 | 57.05 | 57.21 | 57.05 | 57.21 | 823 | +0.11(+0.19%) |
Apr 09, 2015 | 56.92 | 57.10 | 56.60 | 57.10 | 1,364 | +0.40(+0.71%) |
Apr 08, 2015 | 56.78 | 56.78 | 56.51 | 56.70 | 953 | +0.00(+0.00%) |
Apr 07, 2015 | 57.18 | 57.18 | 56.68 | 56.70 | 1,498 | -1.10(-1.90%) |
Apr 06, 2015 | 57.32 | 58.04 | 57.32 | 57.80 | 5,164 | +0.48(+0.84%) |
Apr 02, 2015 | 58.63 | 57.32 | 57.32 | 57.32 | 2,469 | +0.13(+0.23%) |