Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 25.10 | 25.85 | 24.59 | 24.91 | 422,381 | +0.00(+0.00%) |
Apr 28, 2016 | 24.21 | 25.73 | 24.08 | 24.91 | 684,953 | +0.63(+2.60%) |
Apr 27, 2016 | 24.46 | 25.10 | 24.21 | 24.27 | 298,380 | -0.19(-0.78%) |
Apr 26, 2016 | 23.83 | 24.78 | 23.52 | 24.46 | 240,284 | +0.76(+3.20%) |
Apr 25, 2016 | 24.34 | 24.78 | 23.45 | 23.71 | 365,107 | -0.51(-2.09%) |
Apr 22, 2016 | 24.46 | 24.72 | 23.52 | 24.21 | 373,779 | -0.25(-1.03%) |
Apr 21, 2016 | 24.40 | 24.65 | 23.89 | 24.46 | 211,811 | +0.13(+0.52%) |
Apr 20, 2016 | 24.08 | 24.72 | 23.52 | 24.34 | 219,840 | +0.25(+1.05%) |
Apr 19, 2016 | 23.77 | 24.65 | 23.39 | 24.08 | 227,913 | +0.44(+1.87%) |
Apr 18, 2016 | 23.39 | 24.08 | 23.10 | 23.64 | 163,986 | +0.13(+0.54%) |
Apr 15, 2016 | 23.07 | 23.96 | 22.63 | 23.52 | 372,094 | +0.25(+1.09%) |
Apr 14, 2016 | 23.77 | 23.96 | 22.57 | 23.26 | 381,874 | -0.70(-2.90%) |
Apr 13, 2016 | 22.12 | 24.08 | 22.06 | 23.96 | 370,106 | +1.90(+8.60%) |
Apr 12, 2016 | 21.87 | 22.19 | 21.62 | 22.06 | 314,739 | +0.25(+1.16%) |
Apr 11, 2016 | 22.19 | 22.22 | 21.62 | 21.81 | 276,108 | -0.44(-1.99%) |
Apr 08, 2016 | 22.12 | 22.31 | 21.56 | 22.25 | 290,794 | +0.82(+3.83%) |
Apr 07, 2016 | 22.82 | 23.01 | 21.37 | 21.43 | 426,718 | -1.14(-5.04%) |
Apr 06, 2016 | 22.57 | 22.76 | 21.87 | 22.57 | 176,220 | +0.44(+2.00%) |
Apr 05, 2016 | 22.44 | 22.57 | 21.81 | 22.12 | 192,568 | -0.57(-2.51%) |
Apr 04, 2016 | 23.26 | 23.52 | 22.50 | 22.69 | 261,335 | -0.44(-1.91%) |
Apr 01, 2016 | 22.95 | 23.39 | 22.12 | 23.14 | 230,719 | -0.06(-0.27%) |
Mar 31, 2016 | 23.26 | 24.15 | 23.01 | 23.20 | 227,823 | +0.00(+0.00%) |
Mar 30, 2016 | 22.82 | 23.83 | 22.82 | 23.20 | 218,506 | +0.57(+2.51%) |
Mar 29, 2016 | 22.38 | 23.14 | 21.30 | 22.63 | 251,374 | +0.25(+1.13%) |
Mar 28, 2016 | 23.20 | 23.39 | 21.87 | 22.38 | 288,887 | -0.38(-1.67%) |
Mar 24, 2016 | 22.19 | 22.76 | 22.76 | 22.76 | 380,783 | +0.57(+2.56%) |
Mar 23, 2016 | 24.02 | 24.02 | 22.19 | 22.19 | 547,845 | -1.77(-7.39%) |
Mar 22, 2016 | 24.21 | 24.43 | 23.77 | 23.96 | 292,805 | -0.57(-2.32%) |
Mar 21, 2016 | 25.29 | 25.35 | 24.21 | 24.53 | 284,405 | -0.82(-3.24%) |
Mar 18, 2016 | 27.18 | 27.18 | 24.97 | 25.35 | 563,999 | -1.83(-6.74%) |
Mar 17, 2016 | 26.36 | 27.18 | 26.11 | 27.18 | 274,351 | +0.95(+3.61%) |
Mar 16, 2016 | 25.10 | 26.30 | 25.10 | 26.23 | 263,375 | +1.14(+4.53%) |
Mar 15, 2016 | 25.16 | 25.29 | 24.65 | 25.10 | 191,594 | -0.19(-0.75%) |
Mar 14, 2016 | 24.84 | 25.79 | 24.78 | 25.29 | 279,113 | +0.51(+2.04%) |
Mar 11, 2016 | 23.89 | 25.22 | 23.71 | 24.78 | 380,652 | +1.14(+4.81%) |
Mar 10, 2016 | 24.59 | 24.59 | 23.33 | 23.64 | 430,267 | -1.01(-4.10%) |
Mar 09, 2016 | 23.83 | 25.13 | 23.39 | 24.65 | 759,834 | +1.39(+5.98%) |
Mar 08, 2016 | 24.84 | 25.10 | 22.76 | 23.26 | 562,165 | -1.64(-6.60%) |
Mar 07, 2016 | 25.60 | 25.73 | 24.08 | 24.91 | 603,334 | -0.44(-1.75%) |
Mar 04, 2016 | 24.15 | 25.35 | 24.15 | 25.35 | 740,118 | +1.33(+5.53%) |
Mar 03, 2016 | 23.71 | 24.24 | 23.14 | 24.02 | 380,749 | +0.19(+0.80%) |
Mar 02, 2016 | 24.72 | 25.16 | 23.20 | 23.83 | 768,710 | -0.95(-3.83%) |
Mar 01, 2016 | 26.23 | 26.30 | 24.59 | 24.78 | 594,024 | -1.20(-4.62%) |
Feb 29, 2016 | 25.92 | 26.55 | 25.79 | 25.98 | 243,771 | +0.19(+0.74%) |
Feb 26, 2016 | 25.66 | 26.87 | 24.72 | 25.79 | 318,226 | -0.63(-2.39%) |
Feb 25, 2016 | 26.42 | 26.87 | 25.66 | 26.42 | 269,302 | +0.13(+0.48%) |
Feb 24, 2016 | 26.55 | 26.55 | 25.41 | 26.30 | 338,273 | -0.51(-1.89%) |
Feb 23, 2016 | 27.88 | 28.07 | 26.64 | 26.80 | 266,088 | -1.07(-3.85%) |
Feb 22, 2016 | 28.45 | 28.70 | 27.62 | 27.88 | 256,775 | +0.00(+0.00%) |
Feb 19, 2016 | 28.07 | 28.32 | 27.25 | 27.88 | 220,406 | -0.44(-1.56%) |
Feb 18, 2016 | 29.39 | 30.34 | 25.92 | 28.32 | 595,787 | -0.51(-1.75%) |
Feb 17, 2016 | 28.51 | 29.39 | 28.32 | 28.83 | 271,689 | +1.20(+4.35%) |
Feb 16, 2016 | 26.04 | 27.94 | 26.04 | 27.62 | 297,665 | +2.15(+8.44%) |
Feb 12, 2016 | 25.10 | 25.48 | 25.48 | 25.48 | 336,980 | +0.82(+3.33%) |
Feb 11, 2016 | 23.52 | 25.29 | 23.33 | 24.65 | 362,534 | +0.51(+2.09%) |
Feb 10, 2016 | 24.97 | 24.97 | 23.39 | 24.15 | 308,945 | -0.44(-1.80%) |
Feb 09, 2016 | 24.46 | 25.35 | 23.71 | 24.59 | 359,987 | -0.70(-2.75%) |
Feb 08, 2016 | 26.36 | 26.46 | 23.89 | 25.29 | 598,799 | -1.39(-5.21%) |
Feb 05, 2016 | 27.56 | 28.00 | 26.68 | 26.68 | 285,682 | -1.01(-3.65%) |
Feb 04, 2016 | 27.62 | 28.51 | 27.06 | 27.69 | 291,644 | -0.06(-0.23%) |
Feb 03, 2016 | 28.32 | 28.41 | 26.93 | 27.75 | 402,995 | -0.32(-1.13%) |
Feb 02, 2016 | 28.51 | 28.83 | 27.62 | 28.07 | 319,110 | -1.01(-3.48%) |
Feb 01, 2016 | 29.58 | 29.65 | 28.45 | 29.08 | 362,696 | +0.19(+0.66%) |
Jan 29, 2016 | 28.95 | 29.33 | 28.13 | 28.89 | 352,557 | +0.44(+1.56%) |
Jan 28, 2016 | 27.65 | 28.51 | 27.15 | 28.45 | 370,042 | +1.29(+4.76%) |
Jan 27, 2016 | 28.02 | 28.26 | 26.85 | 27.15 | 361,693 | -0.86(-3.08%) |
Jan 26, 2016 | 27.46 | 28.23 | 26.85 | 28.02 | 334,732 | +0.55(+2.02%) |
Jan 25, 2016 | 28.69 | 28.97 | 27.40 | 27.46 | 254,154 | -1.17(-4.09%) |
Jan 22, 2016 | 28.75 | 29.55 | 27.95 | 28.63 | 303,605 | +0.62(+2.20%) |
Jan 21, 2016 | 27.03 | 29.59 | 27.03 | 28.02 | 535,014 | +0.92(+3.41%) |
Jan 20, 2016 | 26.54 | 27.89 | 25.37 | 27.09 | 550,410 | -0.12(-0.45%) |
Jan 19, 2016 | 26.17 | 27.43 | 25.92 | 27.21 | 525,293 | +1.17(+4.49%) |
Jan 15, 2016 | 26.05 | 26.05 | 26.05 | 26.05 | 444,939 | -1.05(-3.86%) |
Jan 14, 2016 | 27.77 | 28.69 | 26.05 | 27.09 | 561,227 | -0.80(-2.87%) |
Jan 13, 2016 | 30.36 | 30.72 | 27.15 | 27.89 | 810,722 | -2.46(-8.11%) |
Jan 12, 2016 | 30.66 | 31.22 | 26.23 | 30.36 | 1,469,781 | -2.22(-6.81%) |
Jan 11, 2016 | 34.11 | 34.73 | 31.83 | 32.57 | 414,553 | -1.29(-3.82%) |
Jan 08, 2016 | 36.33 | 36.94 | 32.94 | 33.86 | 477,088 | -0.55(-1.61%) |
Jan 07, 2016 | 34.79 | 36.02 | 33.25 | 34.42 | 705,569 | -2.34(-6.37%) |
Jan 06, 2016 | 37.87 | 37.87 | 36.51 | 36.76 | 529,273 | -1.79(-4.63%) |
Jan 05, 2016 | 41.19 | 41.38 | 38.39 | 38.54 | 545,939 | -2.83(-6.85%) |
Jan 04, 2016 | 42.36 | 42.42 | 40.82 | 41.38 | 279,132 | -0.99(-2.33%) |
Dec 31, 2015 | 42.85 | 42.36 | 42.36 | 42.36 | 321,930 | -0.62(-1.43%) |
Dec 30, 2015 | 42.18 | 43.65 | 41.68 | 42.98 | 291,713 | +0.55(+1.31%) |
Dec 29, 2015 | 42.48 | 43.47 | 41.93 | 42.42 | 280,256 | +0.37(+0.88%) |
Dec 28, 2015 | 42.79 | 43.04 | 41.56 | 42.05 | 303,136 | -0.99(-2.29%) |
Dec 24, 2015 | 43.10 | 43.04 | 43.04 | 43.04 | 69,414 | -0.06(-0.14%) |
Dec 23, 2015 | 42.67 | 43.96 | 42.36 | 43.10 | 197,864 | +0.49(+1.16%) |
Dec 22, 2015 | 41.19 | 42.98 | 41.07 | 42.61 | 241,873 | +1.60(+3.90%) |
Dec 21, 2015 | 42.24 | 42.30 | 40.64 | 41.01 | 320,589 | -0.92(-2.20%) |
Dec 18, 2015 | 41.19 | 42.98 | 40.21 | 41.93 | 571,490 | +0.99(+2.41%) |
Dec 17, 2015 | 44.39 | 44.89 | 40.95 | 40.95 | 717,042 | -4.25(-9.40%) |
Dec 16, 2015 | 44.64 | 45.44 | 43.41 | 45.19 | 339,435 | +0.43(+0.96%) |
Dec 15, 2015 | 47.60 | 47.60 | 44.64 | 44.76 | 380,539 | -2.46(-5.22%) |
Dec 14, 2015 | 47.23 | 48.03 | 44.27 | 47.23 | 519,032 | +1.79(+3.93%) |
Dec 11, 2015 | 46.24 | 46.30 | 44.98 | 45.44 | 241,269 | -1.60(-3.40%) |
Dec 10, 2015 | 46.30 | 47.72 | 46.30 | 47.04 | 303,466 | +0.80(+1.73%) |
Dec 09, 2015 | 43.41 | 46.30 | 43.41 | 46.24 | 249,047 | +2.22(+5.03%) |
Dec 08, 2015 | 45.44 | 46.36 | 43.96 | 44.02 | 496,887 | -0.92(-2.05%) |
Dec 07, 2015 | 45.69 | 46.18 | 44.27 | 44.95 | 322,959 | -1.05(-2.28%) |
Dec 04, 2015 | 44.46 | 46.18 | 44.27 | 45.99 | 396,881 | +1.48(+3.32%) |
Dec 03, 2015 | 44.27 | 45.69 | 43.10 | 44.52 | 440,520 | +0.25(+0.56%) |
Dec 02, 2015 | 44.95 | 46.49 | 44.24 | 44.27 | 370,798 | -0.74(-1.64%) |
Dec 01, 2015 | 43.72 | 45.44 | 43.72 | 45.01 | 710,878 | +1.66(+3.84%) |
Nov 30, 2015 | 44.27 | 44.27 | 42.45 | 43.35 | 356,666 | -1.05(-2.36%) |
Nov 27, 2015 | 42.61 | 44.58 | 42.61 | 44.39 | 157,337 | +1.48(+3.44%) |
Nov 25, 2015 | 42.24 | 42.92 | 42.92 | 42.92 | 186,317 | +0.55(+1.31%) |
Nov 24, 2015 | 41.50 | 43.04 | 41.50 | 42.36 | 255,117 | +0.55(+1.33%) |
Nov 23, 2015 | 43.16 | 43.53 | 41.44 | 41.81 | 423,722 | -1.72(-3.96%) |
Nov 20, 2015 | 43.35 | 43.84 | 42.98 | 43.53 | 212,474 | +0.12(+0.28%) |
Nov 19, 2015 | 44.70 | 44.70 | 43.22 | 43.41 | 201,653 | -1.35(-3.03%) |
Nov 18, 2015 | 43.65 | 44.89 | 43.47 | 44.76 | 268,012 | +0.80(+1.82%) |
Nov 17, 2015 | 44.52 | 45.26 | 43.78 | 43.96 | 349,284 | -0.99(-2.19%) |
Nov 16, 2015 | 42.67 | 45.13 | 42.48 | 44.95 | 332,995 | +2.22(+5.19%) |
Nov 13, 2015 | 41.68 | 43.29 | 41.38 | 42.73 | 260,432 | +0.74(+1.76%) |
Nov 12, 2015 | 42.24 | 42.73 | 40.91 | 41.99 | 269,657 | -0.31(-0.73%) |
Nov 11, 2015 | 43.78 | 44.52 | 42.24 | 42.30 | 246,314 | -1.79(-4.05%) |
Nov 10, 2015 | 44.95 | 45.19 | 43.78 | 44.09 | 268,940 | -1.23(-2.72%) |
Nov 09, 2015 | 44.02 | 45.56 | 42.92 | 45.32 | 427,405 | +1.29(+2.94%) |
Nov 06, 2015 | 43.65 | 46.30 | 43.65 | 44.02 | 502,004 | +1.60(+3.77%) |
Nov 05, 2015 | 43.84 | 44.33 | 38.85 | 42.42 | 1,002,737 | -2.09(-4.70%) |
Nov 04, 2015 | 46.92 | 47.35 | 43.96 | 44.52 | 640,181 | -2.22(-4.74%) |
Nov 03, 2015 | 46.86 | 47.35 | 46.61 | 46.73 | 432,093 | -0.06(-0.13%) |
Nov 02, 2015 | 47.29 | 47.35 | 46.49 | 46.80 | 598,588 | -0.25(-0.52%) |
Oct 30, 2015 | 47.04 | 47.47 | 46.43 | 47.04 | 434,138 | +0.06(+0.13%) |
Oct 29, 2015 | 46.36 | 47.53 | 46.24 | 46.98 | 366,487 | +0.37(+0.79%) |
Oct 28, 2015 | 46.43 | 47.41 | 46.27 | 46.61 | 525,352 | +0.25(+0.53%) |
Oct 27, 2015 | 47.53 | 47.90 | 45.96 | 46.36 | 592,779 | -1.66(-3.46%) |
Oct 26, 2015 | 50.24 | 50.86 | 47.47 | 48.03 | 368,946 | -2.34(-4.65%) |
Oct 23, 2015 | 50.37 | 50.80 | 49.32 | 50.37 | 164,175 | +0.00(+0.00%) |
Oct 22, 2015 | 50.49 | 51.35 | 49.50 | 50.37 | 236,804 | +0.25(+0.49%) |
Oct 21, 2015 | 51.78 | 52.52 | 50.12 | 50.12 | 343,257 | -1.54(-2.98%) |
Oct 20, 2015 | 50.06 | 52.03 | 49.94 | 51.66 | 484,661 | +1.48(+2.94%) |
Oct 19, 2015 | 50.74 | 50.74 | 49.13 | 50.18 | 399,271 | -0.49(-0.97%) |
Oct 16, 2015 | 49.75 | 51.23 | 49.50 | 50.67 | 504,242 | +1.91(+3.91%) |
Oct 15, 2015 | 47.47 | 48.83 | 47.23 | 48.77 | 257,749 | +1.29(+2.72%) |
Oct 14, 2015 | 47.29 | 47.96 | 46.18 | 47.47 | 200,502 | +0.37(+0.78%) |
Oct 13, 2015 | 48.15 | 49.92 | 46.98 | 47.10 | 468,290 | -1.04(-2.17%) |
Oct 12, 2015 | 47.35 | 48.33 | 46.80 | 48.15 | 239,802 | +0.98(+2.08%) |
Oct 09, 2015 | 47.78 | 48.76 | 46.98 | 47.16 | 313,732 | +0.06(+0.13%) |
Oct 08, 2015 | 46.61 | 47.53 | 45.88 | 47.10 | 297,109 | +0.43(+0.92%) |
Oct 07, 2015 | 47.04 | 47.41 | 45.14 | 46.67 | 659,092 | -0.18(-0.39%) |
Oct 06, 2015 | 46.24 | 47.23 | 45.14 | 46.86 | 453,264 | +0.61(+1.33%) |
Oct 05, 2015 | 44.71 | 46.49 | 44.65 | 46.24 | 533,832 | +1.90(+4.29%) |
Oct 02, 2015 | 42.75 | 44.65 | 42.50 | 44.34 | 351,938 | +1.04(+2.41%) |
Oct 01, 2015 | 41.77 | 43.79 | 41.40 | 43.30 | 316,266 | +0.98(+2.32%) |
Sep 30, 2015 | 40.97 | 42.32 | 40.91 | 42.32 | 252,923 | +1.59(+3.92%) |
Sep 29, 2015 | 41.40 | 42.07 | 40.45 | 40.72 | 179,943 | -0.61(-1.48%) |
Sep 28, 2015 | 41.52 | 42.20 | 40.60 | 41.34 | 341,990 | -0.12(-0.30%) |
Sep 25, 2015 | 42.32 | 42.69 | 41.09 | 41.46 | 267,762 | -0.37(-0.88%) |
Sep 24, 2015 | 41.77 | 42.56 | 41.15 | 41.83 | 296,183 | -0.49(-1.16%) |
Sep 23, 2015 | 42.56 | 42.93 | 41.46 | 42.32 | 276,206 | -0.31(-0.72%) |
Sep 22, 2015 | 41.77 | 43.18 | 41.40 | 42.63 | 249,529 | +0.12(+0.29%) |
Sep 21, 2015 | 42.93 | 43.79 | 42.23 | 42.50 | 265,660 | -0.25(-0.57%) |
Sep 18, 2015 | 41.89 | 43.55 | 41.15 | 42.75 | 423,009 | +0.31(+0.72%) |
Sep 17, 2015 | 41.09 | 42.93 | 40.79 | 42.44 | 469,746 | +1.47(+3.59%) |
Sep 16, 2015 | 39.87 | 41.61 | 39.74 | 40.97 | 277,355 | +1.23(+3.09%) |
Sep 15, 2015 | 39.31 | 40.11 | 39.13 | 39.74 | 177,850 | +0.37(+0.93%) |
Sep 14, 2015 | 39.50 | 39.99 | 38.33 | 39.38 | 154,944 | -0.12(-0.31%) |
Sep 11, 2015 | 39.38 | 40.17 | 39.01 | 39.50 | 173,747 | -0.18(-0.46%) |
Sep 10, 2015 | 39.74 | 39.87 | 38.61 | 39.68 | 180,137 | -0.06(-0.15%) |
Sep 09, 2015 | 39.68 | 40.23 | 39.13 | 39.74 | 404,558 | +0.67(+1.73%) |
Sep 08, 2015 | 39.38 | 40.17 | 38.46 | 39.07 | 263,396 | +0.12(+0.32%) |
Sep 04, 2015 | 37.66 | 38.95 | 38.95 | 38.95 | 574,562 | +1.41(+3.76%) |
Sep 03, 2015 | 37.35 | 38.15 | 36.62 | 37.54 | 356,359 | +1.23(+3.38%) |
Sep 02, 2015 | 35.27 | 36.37 | 34.96 | 36.31 | 235,070 | +1.53(+4.41%) |
Sep 01, 2015 | 35.33 | 36.03 | 34.53 | 34.78 | 329,301 | -1.29(-3.57%) |
Aug 31, 2015 | 36.86 | 37.41 | 36.06 | 36.06 | 361,106 | -1.23(-3.29%) |
Aug 28, 2015 | 37.35 | 37.90 | 36.68 | 37.29 | 195,788 | -0.12(-0.33%) |
Aug 27, 2015 | 37.04 | 38.09 | 36.49 | 37.41 | 287,411 | +0.67(+1.84%) |
Aug 26, 2015 | 36.86 | 37.66 | 35.08 | 36.74 | 334,351 | +0.25(+0.67%) |
Aug 25, 2015 | 35.45 | 37.54 | 35.05 | 36.49 | 341,161 | +2.76(+8.18%) |
Aug 24, 2015 | 35.33 | 35.94 | 29.93 | 33.73 | 373,016 | -3.56(-9.54%) |
Aug 21, 2015 | 36.06 | 39.19 | 36.06 | 37.29 | 293,357 | -0.18(-0.49%) |
Aug 20, 2015 | 38.46 | 38.58 | 36.55 | 37.47 | 355,938 | -0.98(-2.55%) |
Aug 19, 2015 | 40.54 | 40.54 | 37.96 | 38.46 | 332,755 | -2.15(-5.29%) |
Aug 18, 2015 | 42.13 | 42.81 | 40.48 | 40.60 | 351,387 | -1.53(-3.64%) |
Aug 17, 2015 | 41.46 | 42.99 | 41.34 | 42.13 | 200,625 | +0.67(+1.63%) |
Aug 14, 2015 | 41.95 | 42.13 | 40.79 | 41.46 | 155,754 | -0.25(-0.59%) |
Aug 13, 2015 | 40.30 | 42.01 | 40.30 | 41.71 | 215,258 | +1.04(+2.56%) |
Aug 12, 2015 | 41.58 | 41.64 | 39.38 | 40.66 | 327,463 | -1.59(-3.77%) |
Aug 11, 2015 | 42.87 | 42.99 | 41.34 | 42.26 | 210,300 | -0.92(-2.13%) |
Aug 10, 2015 | 44.04 | 44.71 | 42.81 | 43.18 | 281,667 | -0.74(-1.68%) |
Aug 07, 2015 | 44.16 | 44.53 | 43.55 | 43.91 | 288,816 | -0.12(-0.28%) |
Aug 06, 2015 | 41.77 | 45.20 | 41.77 | 44.04 | 499,490 | +1.41(+3.31%) |
Aug 05, 2015 | 42.99 | 43.05 | 41.89 | 42.63 | 366,245 | +0.74(+1.76%) |
Aug 04, 2015 | 42.93 | 43.67 | 41.40 | 41.89 | 224,388 | -1.17(-2.71%) |
Aug 03, 2015 | 43.67 | 43.91 | 42.44 | 43.05 | 165,912 | -0.92(-2.09%) |
Jul 31, 2015 | 44.34 | 44.62 | 43.48 | 43.97 | 139,084 | -0.49(-1.10%) |
Jul 30, 2015 | 44.59 | 44.77 | 43.73 | 44.47 | 152,921 | -0.31(-0.69%) |
Jul 29, 2015 | 43.36 | 45.58 | 43.36 | 44.77 | 248,393 | +1.53(+3.55%) |
Jul 28, 2015 | 46.00 | 46.06 | 42.26 | 43.24 | 406,728 | -2.70(-5.87%) |
Jul 27, 2015 | 45.69 | 46.80 | 45.26 | 45.94 | 232,051 | +0.00(+0.00%) |
Jul 24, 2015 | 45.69 | 46.12 | 44.28 | 45.94 | 240,635 | +0.12(+0.27%) |
Jul 23, 2015 | 47.65 | 48.02 | 45.75 | 45.81 | 289,289 | -1.72(-3.61%) |
Jul 22, 2015 | 46.67 | 48.33 | 45.91 | 47.53 | 259,655 | +0.80(+1.71%) |
Jul 21, 2015 | 44.83 | 47.41 | 44.71 | 46.73 | 374,428 | +2.02(+4.53%) |
Jul 20, 2015 | 46.98 | 47.10 | 44.43 | 44.71 | 316,671 | -1.59(-3.44%) |
Jul 17, 2015 | 45.39 | 46.77 | 45.14 | 46.31 | 346,254 | +1.29(+2.86%) |
Jul 16, 2015 | 44.16 | 45.08 | 43.42 | 45.02 | 446,403 | +1.41(+3.24%) |
Jul 15, 2015 | 41.89 | 44.04 | 41.78 | 43.61 | 373,145 | +2.27(+5.49%) |
Jul 14, 2015 | 41.70 | 42.25 | 40.85 | 41.34 | 233,760 | -0.24(-0.59%) |
Jul 13, 2015 | 42.01 | 42.74 | 41.46 | 41.58 | 164,957 | +0.18(+0.44%) |
Jul 10, 2015 | 41.40 | 41.77 | 41.03 | 41.40 | 116,500 | +0.43(+1.04%) |
Jul 09, 2015 | 41.22 | 41.49 | 40.60 | 40.97 | 138,446 | +0.43(+1.05%) |
Jul 08, 2015 | 40.42 | 41.49 | 39.87 | 40.54 | 252,642 | -0.06(-0.15%) |
Jul 07, 2015 | 42.50 | 42.50 | 38.59 | 40.60 | 453,625 | -1.77(-4.18%) |
Jul 06, 2015 | 43.54 | 43.60 | 41.64 | 42.38 | 251,349 | -1.47(-3.34%) |
Jul 02, 2015 | 42.38 | 43.84 | 43.84 | 43.84 | 232,230 | +1.28(+3.01%) |
Jul 01, 2015 | 40.54 | 43.66 | 40.48 | 42.56 | 340,965 | +2.20(+5.45%) |
Jun 30, 2015 | 42.13 | 42.56 | 39.99 | 40.36 | 398,080 | -1.47(-3.50%) |
Jun 29, 2015 | 42.13 | 43.17 | 40.79 | 41.83 | 237,550 | -0.49(-1.15%) |
Jun 26, 2015 | 41.89 | 43.96 | 41.09 | 42.31 | 483,837 | +0.43(+1.02%) |
Jun 25, 2015 | 44.09 | 44.09 | 41.28 | 41.89 | 644,549 | -3.30(-7.30%) |
Jun 24, 2015 | 46.16 | 46.64 | 45.00 | 45.18 | 175,791 | -0.98(-2.12%) |
Jun 23, 2015 | 47.02 | 47.22 | 45.73 | 46.16 | 238,221 | -0.73(-1.56%) |
Jun 22, 2015 | 47.14 | 47.39 | 46.59 | 46.89 | 262,685 | -0.12(-0.26%) |
Jun 19, 2015 | 46.10 | 47.75 | 45.98 | 47.02 | 661,732 | +1.04(+2.26%) |
Jun 18, 2015 | 44.21 | 45.98 | 43.96 | 45.98 | 272,169 | +1.89(+4.29%) |
Jun 17, 2015 | 44.76 | 44.79 | 43.60 | 44.09 | 219,088 | -0.55(-1.23%) |
Jun 16, 2015 | 44.82 | 45.61 | 44.21 | 44.63 | 173,755 | -0.37(-0.81%) |
Jun 15, 2015 | 45.61 | 45.61 | 44.09 | 45.00 | 211,983 | -0.85(-1.86%) |
Jun 12, 2015 | 46.04 | 46.34 | 45.31 | 45.86 | 179,332 | -0.12(-0.27%) |
Jun 11, 2015 | 45.18 | 46.38 | 45.06 | 45.98 | 204,112 | +0.85(+1.89%) |
Jun 10, 2015 | 44.82 | 45.43 | 44.02 | 45.12 | 209,168 | +0.67(+1.51%) |
Jun 09, 2015 | 46.04 | 46.04 | 43.84 | 44.45 | 309,831 | -1.59(-3.45%) |
Jun 08, 2015 | 45.98 | 47.14 | 45.73 | 46.04 | 381,510 | +0.12(+0.27%) |
Jun 05, 2015 | 45.86 | 47.99 | 45.46 | 45.92 | 696,253 | +0.06(+0.13%) |
Jun 04, 2015 | 46.47 | 46.83 | 45.18 | 45.86 | 548,325 | -1.89(-3.96%) |
Jun 03, 2015 | 47.38 | 48.08 | 46.96 | 47.75 | 427,110 | +0.37(+0.77%) |
Jun 02, 2015 | 46.59 | 47.63 | 45.98 | 47.38 | 667,485 | +0.79(+1.70%) |
Jun 01, 2015 | 42.13 | 47.02 | 41.58 | 46.59 | 722,846 | +5.37(+13.04%) |
May 29, 2015 | 41.77 | 41.83 | 40.67 | 41.22 | 183,180 | -0.55(-1.32%) |
May 28, 2015 | 42.44 | 42.62 | 41.46 | 41.77 | 195,735 | -0.61(-1.44%) |
May 27, 2015 | 42.19 | 42.89 | 42.01 | 42.38 | 166,826 | +0.24(+0.58%) |
May 26, 2015 | 44.39 | 44.39 | 41.64 | 42.13 | 284,396 | -2.14(-4.83%) |
May 22, 2015 | 42.50 | 44.27 | 44.27 | 44.27 | 440,172 | +1.95(+4.62%) |
May 21, 2015 | 41.77 | 42.74 | 41.40 | 42.31 | 289,434 | +0.79(+1.91%) |
May 20, 2015 | 40.91 | 41.52 | 40.24 | 41.52 | 246,946 | +0.73(+1.80%) |
May 19, 2015 | 40.91 | 41.40 | 39.93 | 40.79 | 236,101 | -0.18(-0.45%) |
May 18, 2015 | 40.54 | 41.28 | 39.93 | 40.97 | 300,106 | +1.04(+2.60%) |
May 15, 2015 | 37.25 | 39.93 | 37.19 | 39.93 | 473,944 | +2.81(+7.57%) |
May 14, 2015 | 36.64 | 37.80 | 36.51 | 37.12 | 409,252 | +1.04(+2.88%) |
May 13, 2015 | 36.58 | 36.58 | 35.17 | 36.09 | 247,240 | +0.12(+0.34%) |
May 12, 2015 | 35.48 | 36.45 | 35.23 | 35.96 | 232,482 | +0.49(+1.38%) |
May 11, 2015 | 37.86 | 38.03 | 34.93 | 35.48 | 445,305 | -2.56(-6.74%) |
May 08, 2015 | 38.10 | 38.53 | 37.74 | 38.04 | 103,737 | +0.12(+0.32%) |
May 07, 2015 | 38.35 | 38.59 | 37.61 | 37.92 | 117,951 | -0.49(-1.27%) |
May 06, 2015 | 38.47 | 38.59 | 37.55 | 38.41 | 168,989 | +0.12(+0.32%) |
May 05, 2015 | 38.96 | 39.51 | 37.98 | 38.28 | 172,073 | -0.55(-1.41%) |
May 04, 2015 | 38.41 | 39.99 | 38.37 | 38.83 | 140,649 | +0.43(+1.11%) |