Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 12.86 | 13.73 | 12.86 | 13.20 | 290,304 | +0.39(+3.04%) |
Feb 26, 2016 | 12.90 | 13.55 | 12.54 | 12.81 | 230,904 | +0.13(+1.03%) |
Feb 25, 2016 | 12.89 | 13.55 | 12.10 | 12.68 | 151,709 | -0.16(-1.25%) |
Feb 24, 2016 | 12.51 | 13.09 | 12.06 | 12.84 | 162,885 | +0.04(+0.31%) |
Feb 23, 2016 | 12.98 | 13.95 | 12.41 | 12.80 | 195,828 | -0.26(-1.99%) |
Feb 22, 2016 | 13.46 | 13.59 | 12.78 | 13.06 | 111,432 | -0.11(-0.84%) |
Feb 19, 2016 | 12.80 | 13.41 | 12.13 | 13.17 | 218,134 | +0.19(+1.46%) |
Feb 18, 2016 | 13.58 | 14.39 | 12.81 | 12.98 | 78,839 | -0.42(-3.13%) |
Feb 17, 2016 | 12.05 | 13.44 | 11.88 | 13.40 | 147,783 | +1.58(+13.37%) |
Feb 16, 2016 | 12.11 | 12.94 | 11.71 | 11.82 | 205,357 | -0.12(-1.01%) |
Feb 12, 2016 | 11.95 | 11.94 | 11.94 | 11.94 | 167,500 | +0.19(+1.62%) |
Feb 11, 2016 | 11.79 | 12.04 | 11.43 | 11.75 | 142,117 | -0.23(-1.92%) |
Feb 10, 2016 | 12.05 | 12.54 | 11.72 | 11.98 | 157,575 | -0.15(-1.24%) |
Feb 09, 2016 | 12.82 | 13.70 | 11.77 | 12.13 | 91,849 | -0.99(-7.55%) |
Feb 08, 2016 | 13.51 | 14.21 | 12.72 | 13.12 | 184,880 | -0.59(-4.30%) |
Feb 05, 2016 | 13.91 | 15.84 | 13.61 | 13.71 | 166,265 | -0.27(-1.93%) |
Feb 04, 2016 | 13.90 | 14.22 | 13.32 | 13.98 | 266,232 | +0.31(+2.27%) |
Feb 03, 2016 | 14.23 | 14.52 | 13.35 | 13.67 | 231,220 | -0.32(-2.29%) |
Feb 02, 2016 | 14.27 | 14.50 | 13.86 | 13.99 | 147,481 | -0.58(-3.98%) |
Feb 01, 2016 | 14.39 | 14.70 | 14.01 | 14.57 | 231,812 | -0.02(-0.14%) |
Jan 29, 2016 | 14.55 | 14.66 | 14.33 | 14.59 | 242,930 | +0.09(+0.62%) |
Jan 28, 2016 | 14.96 | 15.62 | 14.48 | 14.50 | 252,404 | +0.05(+0.35%) |
Jan 27, 2016 | 14.78 | 14.99 | 14.32 | 14.45 | 217,321 | -0.44(-2.96%) |
Jan 26, 2016 | 14.31 | 15.33 | 14.18 | 14.89 | 190,721 | +0.78(+5.53%) |
Jan 25, 2016 | 14.81 | 15.29 | 14.07 | 14.11 | 108,684 | -0.89(-5.93%) |
Jan 22, 2016 | 15.46 | 16.33 | 14.87 | 15.00 | 97,280 | +0.12(+0.81%) |
Jan 21, 2016 | 13.19 | 15.16 | 13.02 | 14.88 | 201,523 | +1.55(+11.63%) |
Jan 20, 2016 | 13.88 | 13.98 | 13.11 | 13.33 | 381,226 | -0.79(-5.59%) |
Jan 19, 2016 | 15.02 | 15.02 | 13.65 | 14.12 | 254,626 | -0.63(-4.27%) |
Jan 15, 2016 | 14.80 | 14.75 | 14.75 | 14.75 | 178,000 | -0.72(-4.65%) |
Jan 14, 2016 | 15.25 | 15.55 | 14.61 | 15.47 | 310,872 | +0.48(+3.20%) |
Jan 13, 2016 | 15.41 | 15.48 | 14.73 | 14.99 | 235,211 | -0.31(-2.03%) |
Jan 12, 2016 | 15.56 | 15.91 | 14.95 | 15.30 | 156,925 | -0.02(-0.13%) |
Jan 11, 2016 | 16.17 | 16.17 | 14.75 | 15.32 | 221,997 | -0.72(-4.49%) |
Jan 08, 2016 | 17.60 | 19.18 | 16.00 | 16.04 | 174,445 | -1.77(-9.94%) |
Jan 07, 2016 | 18.97 | 19.38 | 17.79 | 17.81 | 514,885 | -1.85(-9.41%) |
Jan 06, 2016 | 20.12 | 20.66 | 19.62 | 19.66 | 107,929 | -0.90(-4.38%) |
Jan 05, 2016 | 21.64 | 21.80 | 20.19 | 20.56 | 69,873 | -1.06(-4.90%) |
Jan 04, 2016 | 20.40 | 21.74 | 19.98 | 21.62 | 137,643 | +0.93(+4.49%) |
Dec 31, 2015 | 20.61 | 20.69 | 20.69 | 20.69 | 106,700 | -0.03(-0.14%) |
Dec 30, 2015 | 21.54 | 22.11 | 20.70 | 20.72 | 132,389 | -0.93(-4.30%) |
Dec 29, 2015 | 21.55 | 21.78 | 20.80 | 21.65 | 136,486 | +0.33(+1.55%) |
Dec 28, 2015 | 21.93 | 22.05 | 21.27 | 21.32 | 56,446 | -0.78(-3.53%) |
Dec 24, 2015 | 22.11 | 22.10 | 22.10 | 22.10 | 50,700 | -0.03(-0.14%) |
Dec 23, 2015 | 21.49 | 22.26 | 21.48 | 22.13 | 41,833 | +0.96(+4.53%) |
Dec 22, 2015 | 20.98 | 21.40 | 20.73 | 21.17 | 60,686 | +0.36(+1.73%) |
Dec 21, 2015 | 19.86 | 20.84 | 19.44 | 20.81 | 243,666 | +1.06(+5.37%) |
Dec 18, 2015 | 19.68 | 20.10 | 19.36 | 19.75 | 333,968 | +0.06(+0.30%) |
Dec 17, 2015 | 20.01 | 20.16 | 19.41 | 19.69 | 160,240 | -0.15(-0.76%) |
Dec 16, 2015 | 19.73 | 20.11 | 19.21 | 19.84 | 141,512 | +0.21(+1.07%) |
Dec 15, 2015 | 19.70 | 20.25 | 19.34 | 19.63 | 230,908 | +0.30(+1.55%) |
Dec 14, 2015 | 19.26 | 19.52 | 18.36 | 19.33 | 243,665 | -0.03(-0.15%) |
Dec 11, 2015 | 20.43 | 20.45 | 19.32 | 19.36 | 74,558 | -1.49(-7.15%) |
Dec 10, 2015 | 21.13 | 21.20 | 20.64 | 20.85 | 99,889 | -0.33(-1.56%) |
Dec 09, 2015 | 21.77 | 22.84 | 20.68 | 21.18 | 168,668 | -0.60(-2.75%) |
Dec 08, 2015 | 20.94 | 21.82 | 20.64 | 21.78 | 246,398 | +0.54(+2.54%) |
Dec 07, 2015 | 21.61 | 21.61 | 20.53 | 21.24 | 209,469 | -0.74(-3.37%) |
Dec 04, 2015 | 21.70 | 22.05 | 21.39 | 21.98 | 96,571 | +0.16(+0.73%) |
Dec 03, 2015 | 22.22 | 22.45 | 21.46 | 21.82 | 88,310 | -0.21(-0.95%) |
Dec 02, 2015 | 22.39 | 22.40 | 21.82 | 22.03 | 147,852 | -0.49(-2.18%) |
Dec 01, 2015 | 22.11 | 23.03 | 21.77 | 22.52 | 212,301 | +0.43(+1.95%) |
Nov 30, 2015 | 21.96 | 22.36 | 21.83 | 22.09 | 148,314 | +0.10(+0.45%) |
Nov 27, 2015 | 21.81 | 22.18 | 21.54 | 21.99 | 52,770 | -0.08(-0.36%) |
Nov 25, 2015 | 21.70 | 22.07 | 22.07 | 22.07 | 104,900 | +0.18(+0.82%) |
Nov 24, 2015 | 21.08 | 22.33 | 20.95 | 21.89 | 94,835 | +0.90(+4.29%) |
Nov 23, 2015 | 20.48 | 21.09 | 20.20 | 20.99 | 105,081 | +0.31(+1.50%) |
Nov 20, 2015 | 21.11 | 21.40 | 20.45 | 20.68 | 183,727 | -0.44(-2.08%) |
Nov 19, 2015 | 21.60 | 21.61 | 20.80 | 21.12 | 117,428 | -0.49(-2.27%) |
Nov 18, 2015 | 20.22 | 21.68 | 20.22 | 21.61 | 200,474 | +1.37(+6.77%) |
Nov 17, 2015 | 19.58 | 20.73 | 19.05 | 20.24 | 354,717 | +0.51(+2.58%) |
Nov 16, 2015 | 19.78 | 20.29 | 19.01 | 19.73 | 390,486 | -0.24(-1.20%) |
Nov 13, 2015 | 20.11 | 20.78 | 19.15 | 19.97 | 658,836 | +0.04(+0.20%) |
Nov 12, 2015 | 21.73 | 21.94 | 19.50 | 19.93 | 442,116 | -1.25(-5.90%) |
Nov 11, 2015 | 23.07 | 24.00 | 20.67 | 21.18 | 556,242 | -1.62(-7.11%) |
Nov 10, 2015 | 23.68 | 27.99 | 22.33 | 22.80 | 906,984 | -8.95(-28.19%) |
Nov 09, 2015 | 30.95 | 31.94 | 30.33 | 31.75 | 183,500 | +0.77(+2.49%) |
Nov 06, 2015 | 30.28 | 31.02 | 29.70 | 30.98 | 111,237 | +0.39(+1.27%) |
Nov 05, 2015 | 31.11 | 31.36 | 30.43 | 30.59 | 60,217 | -0.57(-1.83%) |
Nov 04, 2015 | 31.53 | 31.53 | 30.76 | 31.16 | 148,521 | -0.30(-0.95%) |
Nov 03, 2015 | 30.56 | 31.81 | 29.73 | 31.46 | 123,152 | +0.88(+2.88%) |
Nov 02, 2015 | 30.00 | 30.98 | 29.78 | 30.58 | 210,035 | +0.58(+1.93%) |
Oct 30, 2015 | 31.19 | 31.25 | 29.12 | 30.00 | 245,825 | -1.02(-3.29%) |
Oct 29, 2015 | 31.67 | 32.81 | 30.73 | 31.02 | 130,668 | -0.93(-2.91%) |
Oct 28, 2015 | 28.81 | 32.04 | 28.39 | 31.95 | 192,315 | +3.47(+12.18%) |
Oct 27, 2015 | 29.31 | 29.33 | 28.19 | 28.48 | 148,529 | -0.83(-2.83%) |
Oct 26, 2015 | 31.01 | 31.01 | 28.89 | 29.31 | 151,713 | -1.92(-6.15%) |
Oct 23, 2015 | 30.76 | 31.79 | 30.26 | 31.23 | 93,644 | +0.39(+1.26%) |
Oct 22, 2015 | 30.05 | 31.08 | 29.92 | 30.84 | 105,922 | +0.94(+3.14%) |
Oct 21, 2015 | 30.79 | 30.79 | 29.80 | 29.90 | 64,375 | -0.83(-2.70%) |
Oct 20, 2015 | 29.68 | 31.27 | 29.52 | 30.73 | 261,983 | +1.05(+3.54%) |
Oct 19, 2015 | 30.24 | 30.24 | 29.46 | 29.68 | 75,034 | -0.80(-2.62%) |
Oct 16, 2015 | 30.50 | 30.96 | 29.80 | 30.48 | 181,478 | +0.07(+0.23%) |
Oct 15, 2015 | 29.99 | 30.50 | 29.15 | 30.41 | 199,275 | +0.31(+1.03%) |
Oct 14, 2015 | 30.11 | 30.43 | 29.78 | 30.10 | 213,517 | +0.04(+0.13%) |
Oct 13, 2015 | 30.12 | 30.70 | 29.85 | 30.06 | 75,428 | -0.39(-1.28%) |
Oct 12, 2015 | 31.21 | 31.21 | 30.01 | 30.45 | 197,369 | -0.66(-2.12%) |
Oct 09, 2015 | 31.00 | 31.69 | 29.97 | 31.11 | 165,143 | +0.73(+2.40%) |
Oct 08, 2015 | 30.10 | 30.70 | 29.48 | 30.38 | 146,249 | -0.13(-0.43%) |
Oct 07, 2015 | 29.51 | 30.82 | 29.14 | 30.51 | 279,833 | +1.45(+4.99%) |
Oct 06, 2015 | 28.26 | 29.74 | 28.26 | 29.06 | 186,849 | +0.96(+3.42%) |
Oct 05, 2015 | 27.03 | 28.18 | 27.03 | 28.10 | 124,324 | +1.44(+5.40%) |
Oct 02, 2015 | 25.02 | 26.71 | 24.79 | 26.66 | 149,590 | +1.62(+6.47%) |
Oct 01, 2015 | 25.72 | 25.92 | 24.32 | 25.04 | 116,033 | -0.46(-1.80%) |
Sep 30, 2015 | 26.52 | 26.54 | 24.66 | 25.50 | 260,036 | -0.89(-3.37%) |
Sep 29, 2015 | 24.16 | 26.48 | 24.00 | 26.39 | 180,292 | +2.22(+9.18%) |
Sep 28, 2015 | 25.35 | 25.52 | 24.08 | 24.17 | 153,929 | -1.37(-5.36%) |
Sep 25, 2015 | 26.94 | 26.94 | 25.45 | 25.54 | 132,056 | -1.13(-4.24%) |
Sep 24, 2015 | 27.05 | 27.30 | 26.48 | 26.67 | 261,694 | -0.34(-1.26%) |
Sep 23, 2015 | 28.85 | 28.85 | 26.00 | 27.01 | 216,023 | -1.69(-5.89%) |
Sep 22, 2015 | 28.03 | 29.12 | 27.99 | 28.70 | 186,277 | +0.00(+0.00%) |
Sep 21, 2015 | 28.57 | 29.36 | 28.22 | 28.70 | 125,858 | +0.23(+0.81%) |
Sep 18, 2015 | 28.01 | 28.73 | 27.69 | 28.47 | 198,788 | -0.10(-0.35%) |
Sep 17, 2015 | 28.71 | 29.15 | 28.12 | 28.57 | 150,620 | -0.29(-1.00%) |
Sep 16, 2015 | 27.91 | 29.00 | 27.66 | 28.86 | 72,600 | +1.20(+4.34%) |
Sep 15, 2015 | 27.02 | 27.96 | 26.82 | 27.66 | 169,691 | +0.77(+2.86%) |
Sep 14, 2015 | 26.64 | 27.25 | 25.96 | 26.89 | 140,596 | +0.03(+0.11%) |
Sep 11, 2015 | 27.42 | 27.45 | 25.64 | 26.86 | 155,305 | -0.97(-3.49%) |
Sep 10, 2015 | 27.64 | 28.08 | 27.02 | 27.83 | 180,867 | +0.21(+0.76%) |
Sep 09, 2015 | 28.83 | 29.18 | 27.27 | 27.62 | 235,259 | -1.08(-3.76%) |
Sep 08, 2015 | 28.30 | 29.22 | 27.80 | 28.70 | 198,791 | +0.76(+2.72%) |
Sep 04, 2015 | 27.24 | 27.94 | 27.94 | 27.94 | 187,000 | +0.07(+0.25%) |
Sep 03, 2015 | 27.84 | 28.90 | 27.51 | 27.87 | 187,891 | -0.11(-0.39%) |
Sep 02, 2015 | 28.30 | 28.30 | 27.37 | 27.98 | 241,586 | +0.21(+0.76%) |
Sep 01, 2015 | 27.88 | 29.04 | 27.54 | 27.77 | 215,103 | -1.06(-3.68%) |
Aug 31, 2015 | 27.16 | 29.16 | 27.07 | 28.83 | 300,298 | +2.00(+7.45%) |
Aug 28, 2015 | 25.92 | 27.26 | 25.92 | 26.83 | 126,780 | +0.68(+2.60%) |
Aug 27, 2015 | 24.76 | 26.21 | 24.58 | 26.15 | 192,815 | +1.70(+6.95%) |
Aug 26, 2015 | 24.46 | 24.55 | 23.37 | 24.45 | 144,587 | +0.60(+2.52%) |
Aug 25, 2015 | 25.02 | 25.02 | 23.58 | 23.85 | 208,348 | -0.31(-1.28%) |
Aug 24, 2015 | 23.62 | 25.34 | 23.38 | 24.16 | 154,041 | -0.68(-2.74%) |
Aug 21, 2015 | 24.48 | 25.52 | 24.48 | 24.84 | 143,607 | -0.15(-0.60%) |
Aug 20, 2015 | 25.53 | 26.26 | 24.98 | 24.99 | 273,504 | -1.02(-3.92%) |
Aug 19, 2015 | 27.14 | 27.50 | 25.64 | 26.01 | 160,142 | -1.35(-4.93%) |
Aug 18, 2015 | 28.34 | 29.15 | 26.82 | 27.36 | 125,352 | -1.03(-3.63%) |
Aug 17, 2015 | 27.43 | 28.46 | 27.31 | 28.39 | 208,374 | +0.61(+2.20%) |
Aug 14, 2015 | 27.79 | 29.08 | 27.43 | 27.78 | 238,742 | +0.17(+0.62%) |
Aug 13, 2015 | 28.95 | 28.95 | 27.38 | 27.61 | 263,122 | -1.62(-5.54%) |
Aug 12, 2015 | 28.00 | 29.34 | 27.80 | 29.23 | 190,447 | +1.02(+3.62%) |
Aug 11, 2015 | 26.92 | 28.45 | 26.79 | 28.21 | 222,798 | +0.89(+3.26%) |
Aug 10, 2015 | 26.55 | 27.70 | 26.20 | 27.32 | 226,542 | +0.80(+3.02%) |
Aug 07, 2015 | 26.51 | 26.88 | 25.98 | 26.52 | 298,578 | -0.19(-0.71%) |
Aug 06, 2015 | 26.19 | 26.75 | 25.23 | 26.71 | 286,228 | +0.69(+2.65%) |
Aug 05, 2015 | 26.44 | 27.98 | 24.73 | 26.02 | 539,383 | +1.98(+8.24%) |
Aug 04, 2015 | 24.75 | 24.90 | 23.98 | 24.04 | 127,062 | -0.51(-2.08%) |
Aug 03, 2015 | 25.83 | 26.02 | 24.41 | 24.55 | 143,866 | -1.38(-5.32%) |
Jul 31, 2015 | 26.05 | 26.67 | 25.85 | 25.93 | 215,140 | -0.19(-0.73%) |
Jul 30, 2015 | 25.79 | 26.45 | 25.61 | 26.12 | 135,959 | +0.30(+1.16%) |
Jul 29, 2015 | 24.93 | 26.33 | 24.77 | 25.82 | 179,196 | +0.87(+3.49%) |
Jul 28, 2015 | 25.17 | 25.50 | 24.43 | 24.95 | 265,116 | -0.05(-0.20%) |
Jul 27, 2015 | 25.41 | 25.83 | 25.00 | 25.00 | 182,351 | -0.66(-2.57%) |
Jul 24, 2015 | 26.36 | 26.62 | 25.56 | 25.66 | 168,305 | -0.72(-2.73%) |
Jul 23, 2015 | 26.23 | 26.74 | 25.87 | 26.38 | 106,685 | +0.27(+1.03%) |
Jul 22, 2015 | 26.77 | 27.01 | 25.67 | 26.11 | 269,995 | -0.79(-2.94%) |
Jul 21, 2015 | 26.60 | 27.35 | 26.60 | 26.90 | 214,166 | +0.31(+1.17%) |
Jul 20, 2015 | 27.59 | 27.59 | 26.30 | 26.59 | 213,329 | -1.00(-3.62%) |
Jul 17, 2015 | 28.61 | 28.66 | 27.55 | 27.59 | 238,272 | -1.11(-3.87%) |
Jul 16, 2015 | 28.44 | 29.00 | 28.24 | 28.70 | 158,443 | +0.44(+1.56%) |
Jul 15, 2015 | 29.51 | 29.51 | 28.04 | 28.26 | 239,192 | -1.37(-4.62%) |
Jul 14, 2015 | 30.17 | 30.48 | 29.46 | 29.63 | 273,148 | -0.52(-1.72%) |
Jul 13, 2015 | 30.16 | 30.38 | 29.82 | 30.15 | 129,263 | +0.04(+0.13%) |
Jul 10, 2015 | 30.06 | 30.66 | 29.50 | 30.11 | 244,674 | +0.11(+0.37%) |
Jul 09, 2015 | 29.49 | 30.22 | 28.50 | 30.00 | 178,912 | +0.99(+3.41%) |
Jul 08, 2015 | 30.26 | 30.26 | 28.54 | 29.01 | 172,603 | -1.42(-4.67%) |
Jul 07, 2015 | 29.64 | 30.50 | 28.35 | 30.43 | 192,309 | +0.68(+2.29%) |
Jul 06, 2015 | 30.21 | 30.21 | 28.82 | 29.75 | 147,083 | -0.89(-2.90%) |
Jul 02, 2015 | 30.24 | 30.64 | 30.64 | 30.64 | 98,100 | +0.17(+0.56%) |
Jul 01, 2015 | 30.70 | 30.82 | 30.27 | 30.47 | 134,369 | -0.10(-0.33%) |
Jun 30, 2015 | 30.42 | 30.73 | 30.28 | 30.57 | 139,188 | +0.29(+0.96%) |
Jun 29, 2015 | 30.70 | 30.70 | 30.24 | 30.28 | 116,640 | -0.75(-2.42%) |
Jun 26, 2015 | 30.57 | 31.28 | 30.50 | 31.03 | 140,278 | +0.34(+1.11%) |
Jun 25, 2015 | 31.23 | 31.23 | 30.43 | 30.69 | 121,281 | -0.50(-1.60%) |
Jun 24, 2015 | 30.62 | 31.26 | 30.49 | 31.19 | 97,212 | +0.47(+1.53%) |
Jun 23, 2015 | 30.54 | 30.89 | 29.80 | 30.72 | 99,828 | +0.31(+1.02%) |
Jun 22, 2015 | 31.05 | 31.05 | 30.03 | 30.41 | 110,084 | -0.37(-1.20%) |
Jun 19, 2015 | 32.15 | 32.15 | 30.74 | 30.78 | 246,444 | -1.37(-4.26%) |
Jun 18, 2015 | 33.59 | 33.59 | 32.02 | 32.15 | 174,394 | -1.27(-3.80%) |
Jun 17, 2015 | 34.07 | 34.40 | 33.12 | 33.42 | 116,370 | -0.43(-1.27%) |
Jun 16, 2015 | 34.25 | 34.34 | 33.51 | 33.85 | 156,231 | -0.50(-1.46%) |
Jun 15, 2015 | 35.62 | 35.62 | 34.01 | 34.35 | 214,346 | -1.69(-4.69%) |
Jun 12, 2015 | 35.83 | 36.30 | 35.81 | 36.04 | 219,220 | -0.10(-0.28%) |
Jun 11, 2015 | 36.73 | 36.73 | 35.66 | 36.14 | 135,704 | -0.63(-1.71%) |
Jun 10, 2015 | 36.73 | 37.02 | 36.45 | 36.77 | 167,831 | +0.47(+1.29%) |
Jun 09, 2015 | 36.55 | 36.57 | 35.97 | 36.30 | 314,574 | -0.05(-0.14%) |
Jun 08, 2015 | 34.50 | 36.50 | 34.50 | 36.35 | 223,287 | +1.95(+5.67%) |
Jun 05, 2015 | 34.64 | 35.60 | 34.24 | 34.40 | 686,845 | -0.41(-1.18%) |
Jun 04, 2015 | 34.80 | 35.07 | 34.34 | 34.81 | 122,016 | -0.15(-0.43%) |
Jun 03, 2015 | 35.74 | 36.11 | 34.89 | 34.96 | 280,221 | -0.78(-2.18%) |
Jun 02, 2015 | 35.20 | 36.06 | 35.20 | 35.74 | 145,409 | +0.58(+1.65%) |
Jun 01, 2015 | 35.48 | 35.66 | 34.81 | 35.16 | 121,091 | -0.33(-0.93%) |
May 29, 2015 | 35.58 | 35.90 | 34.87 | 35.49 | 154,771 | -0.08(-0.22%) |
May 28, 2015 | 35.79 | 35.79 | 34.61 | 35.57 | 87,515 | -0.40(-1.11%) |
May 27, 2015 | 35.76 | 36.25 | 35.24 | 35.97 | 92,973 | +0.32(+0.90%) |
May 26, 2015 | 36.29 | 36.29 | 35.25 | 35.65 | 100,696 | -0.39(-1.08%) |
May 22, 2015 | 35.72 | 36.04 | 36.04 | 36.04 | 107,100 | +0.08(+0.22%) |
May 21, 2015 | 36.30 | 36.59 | 35.66 | 35.96 | 216,186 | -0.20(-0.55%) |
May 20, 2015 | 36.04 | 36.64 | 35.65 | 36.16 | 170,168 | +0.35(+0.98%) |
May 19, 2015 | 36.60 | 36.60 | 34.19 | 35.81 | 265,715 | -1.09(-2.95%) |
May 18, 2015 | 35.79 | 37.38 | 35.52 | 36.90 | 146,886 | +1.38(+3.89%) |
May 15, 2015 | 35.58 | 36.68 | 35.23 | 35.52 | 150,176 | -0.15(-0.42%) |
May 14, 2015 | 35.52 | 36.10 | 35.07 | 35.67 | 176,905 | +0.52(+1.48%) |
May 13, 2015 | 36.64 | 37.00 | 34.31 | 35.15 | 273,290 | -2.61(-6.90%) |
May 12, 2015 | 35.80 | 38.10 | 35.35 | 37.76 | 274,134 | +1.59(+4.38%) |
May 11, 2015 | 36.35 | 37.72 | 35.76 | 36.17 | 159,161 | -0.10(-0.28%) |
May 08, 2015 | 37.97 | 37.97 | 35.92 | 36.27 | 160,634 | -1.04(-2.79%) |
May 07, 2015 | 36.98 | 37.83 | 35.83 | 37.31 | 115,696 | +0.30(+0.81%) |
May 06, 2015 | 38.53 | 39.30 | 36.57 | 37.01 | 165,957 | -1.26(-3.29%) |
May 05, 2015 | 39.32 | 39.43 | 37.68 | 38.27 | 180,462 | -1.06(-2.70%) |
May 04, 2015 | 38.54 | 40.27 | 38.30 | 39.33 | 218,828 | +0.99(+2.58%) |
May 01, 2015 | 37.66 | 38.36 | 37.00 | 38.34 | 99,264 | +0.88(+2.35%) |
Apr 30, 2015 | 37.48 | 38.23 | 36.65 | 37.46 | 172,757 | -0.18(-0.48%) |
Apr 29, 2015 | 36.57 | 37.85 | 36.42 | 37.64 | 62,550 | +0.80(+2.17%) |
Apr 28, 2015 | 38.00 | 38.00 | 36.50 | 36.84 | 106,250 | -1.07(-2.82%) |
Apr 27, 2015 | 35.76 | 38.32 | 35.51 | 37.91 | 154,474 | +2.43(+6.85%) |
Apr 24, 2015 | 36.16 | 36.75 | 35.22 | 35.48 | 158,767 | -0.82(-2.26%) |
Apr 23, 2015 | 35.94 | 38.56 | 35.00 | 36.30 | 236,926 | +2.00(+5.83%) |
Apr 22, 2015 | 33.07 | 34.65 | 33.07 | 34.30 | 111,467 | +1.28(+3.88%) |
Apr 21, 2015 | 33.18 | 33.81 | 32.73 | 33.02 | 112,457 | +0.11(+0.33%) |
Apr 20, 2015 | 34.83 | 34.83 | 32.72 | 32.91 | 126,295 | -1.82(-5.24%) |
Apr 17, 2015 | 34.46 | 35.26 | 34.08 | 34.73 | 167,453 | -0.12(-0.34%) |
Apr 16, 2015 | 35.51 | 35.78 | 34.15 | 34.85 | 115,642 | -0.91(-2.54%) |
Apr 15, 2015 | 34.27 | 36.07 | 33.83 | 35.76 | 149,754 | +1.86(+5.49%) |
Apr 14, 2015 | 32.65 | 33.97 | 32.43 | 33.90 | 215,657 | +1.40(+4.31%) |
Apr 13, 2015 | 32.68 | 32.85 | 32.30 | 32.50 | 49,057 | -0.01(-0.03%) |
Apr 10, 2015 | 32.88 | 33.42 | 32.30 | 32.51 | 111,724 | -0.13(-0.40%) |
Apr 09, 2015 | 32.23 | 32.98 | 32.01 | 32.64 | 151,849 | +0.52(+1.62%) |
Apr 08, 2015 | 33.12 | 33.29 | 31.75 | 32.12 | 205,949 | -1.00(-3.02%) |
Apr 07, 2015 | 31.56 | 35.02 | 31.47 | 33.12 | 301,806 | +1.59(+5.04%) |
Apr 06, 2015 | 29.86 | 31.83 | 29.52 | 31.53 | 106,300 | +1.48(+4.93%) |
Apr 02, 2015 | 29.43 | 30.05 | 30.05 | 30.05 | 85,800 | +0.62(+2.11%) |
Apr 01, 2015 | 28.59 | 29.79 | 28.44 | 29.43 | 89,176 | +0.84(+2.94%) |
Mar 31, 2015 | 28.16 | 28.80 | 27.54 | 28.59 | 153,112 | +0.21(+0.74%) |
Mar 30, 2015 | 29.36 | 29.46 | 28.09 | 28.38 | 142,948 | -0.91(-3.11%) |
Mar 27, 2015 | 29.98 | 30.27 | 28.76 | 29.29 | 143,049 | -0.83(-2.76%) |
Mar 26, 2015 | 29.01 | 30.15 | 28.71 | 30.12 | 215,963 | +0.95(+3.26%) |
Mar 25, 2015 | 28.35 | 29.45 | 27.70 | 29.17 | 153,851 | +1.12(+3.99%) |
Mar 24, 2015 | 29.71 | 30.48 | 27.79 | 28.05 | 301,331 | -1.15(-3.94%) |
Mar 23, 2015 | 28.75 | 29.29 | 28.22 | 29.20 | 182,667 | +0.35(+1.21%) |
Mar 20, 2015 | 28.25 | 29.43 | 27.87 | 28.85 | 361,383 | +0.85(+3.04%) |
Mar 19, 2015 | 28.03 | 28.55 | 27.15 | 28.00 | 163,737 | -0.27(-0.96%) |
Mar 18, 2015 | 26.59 | 28.41 | 26.00 | 28.27 | 190,604 | +1.53(+5.72%) |
Mar 17, 2015 | 26.54 | 27.48 | 26.54 | 26.74 | 163,537 | +0.04(+0.15%) |
Mar 16, 2015 | 26.83 | 27.14 | 25.78 | 26.70 | 278,494 | +0.04(+0.15%) |
Mar 13, 2015 | 26.64 | 26.88 | 26.20 | 26.66 | 132,489 | -0.13(-0.49%) |
Mar 12, 2015 | 27.50 | 27.55 | 26.50 | 26.79 | 122,382 | -0.49(-1.80%) |
Mar 11, 2015 | 27.25 | 27.97 | 26.97 | 27.28 | 216,633 | -0.03(-0.11%) |
Mar 10, 2015 | 26.53 | 28.55 | 26.29 | 27.31 | 151,725 | +0.40(+1.49%) |
Mar 09, 2015 | 28.08 | 28.85 | 26.86 | 26.91 | 99,979 | -1.28(-4.54%) |
Mar 06, 2015 | 29.59 | 29.84 | 28.00 | 28.19 | 250,336 | -1.66(-5.56%) |
Mar 05, 2015 | 29.14 | 29.98 | 28.69 | 29.85 | 161,560 | +0.56(+1.91%) |
Mar 04, 2015 | 29.39 | 29.98 | 27.41 | 29.29 | 338,003 | -0.69(-2.30%) |
Mar 03, 2015 | 31.91 | 31.91 | 29.47 | 29.98 | 521,672 | -2.94(-8.93%) |