Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 43.00 | 43.25 | 40.25 | 41.75 | 47,080 | -0.75(-1.76%) |
Apr 28, 2016 | 44.75 | 44.75 | 42.50 | 42.50 | 48,048 | -2.25(-5.03%) |
Apr 27, 2016 | 44.25 | 45.50 | 43.38 | 44.75 | 46,345 | +0.50(+1.13%) |
Apr 26, 2016 | 42.75 | 44.50 | 42.50 | 44.25 | 39,316 | +1.25(+2.91%) |
Apr 25, 2016 | 43.00 | 43.50 | 42.12 | 43.00 | 35,325 | +0.25(+0.58%) |
Apr 22, 2016 | 42.25 | 43.50 | 42.25 | 42.75 | 36,178 | +0.00(+0.00%) |
Apr 21, 2016 | 43.25 | 43.25 | 42.50 | 42.75 | 29,059 | +0.00(+0.00%) |
Apr 20, 2016 | 42.25 | 43.75 | 42.00 | 42.75 | 48,429 | +0.50(+1.18%) |
Apr 19, 2016 | 42.50 | 44.00 | 40.25 | 42.25 | 81,864 | -1.00(-2.31%) |
Apr 18, 2016 | 40.75 | 43.25 | 40.75 | 43.25 | 45,267 | +1.50(+3.59%) |
Apr 15, 2016 | 42.25 | 43.00 | 40.25 | 41.75 | 54,080 | -1.50(-3.47%) |
Apr 14, 2016 | 43.00 | 43.75 | 42.34 | 43.25 | 53,309 | +0.50(+1.17%) |
Apr 13, 2016 | 41.50 | 43.75 | 40.75 | 42.75 | 82,551 | +1.50(+3.64%) |
Apr 12, 2016 | 40.00 | 41.50 | 39.50 | 41.25 | 66,701 | +1.75(+4.43%) |
Apr 11, 2016 | 38.25 | 40.00 | 38.00 | 39.50 | 56,403 | +1.25(+3.27%) |
Apr 08, 2016 | 38.25 | 38.75 | 37.75 | 38.25 | 51,692 | +0.50(+1.32%) |
Apr 07, 2016 | 37.25 | 38.75 | 37.25 | 37.75 | 53,633 | +0.50(+1.34%) |
Apr 06, 2016 | 37.00 | 37.25 | 35.88 | 37.25 | 40,039 | +1.00(+2.76%) |
Apr 05, 2016 | 37.00 | 37.00 | 35.75 | 36.25 | 45,523 | -1.00(-2.68%) |
Apr 04, 2016 | 38.75 | 39.00 | 36.75 | 37.25 | 40,773 | -0.75(-1.97%) |
Apr 01, 2016 | 39.25 | 39.25 | 38.00 | 38.00 | 43,865 | -1.00(-2.56%) |
Mar 31, 2016 | 38.00 | 39.00 | 37.50 | 39.00 | 57,511 | +1.25(+3.31%) |
Mar 30, 2016 | 38.50 | 38.50 | 37.15 | 37.75 | 41,953 | +0.25(+0.67%) |
Mar 29, 2016 | 37.25 | 37.75 | 35.50 | 37.50 | 62,654 | +1.00(+2.74%) |
Mar 28, 2016 | 37.00 | 37.50 | 35.25 | 36.50 | 33,165 | +0.00(+0.00%) |
Mar 24, 2016 | 38.00 | 36.50 | 36.50 | 36.50 | 42,704 | -1.00(-2.67%) |
Mar 23, 2016 | 38.50 | 38.75 | 37.50 | 37.50 | 53,874 | -1.25(-3.23%) |
Mar 22, 2016 | 38.50 | 39.75 | 37.50 | 38.75 | 72,829 | -0.25(-0.64%) |
Mar 21, 2016 | 40.00 | 41.25 | 38.50 | 39.00 | 54,370 | -1.00(-2.50%) |
Mar 18, 2016 | 38.75 | 40.50 | 38.50 | 40.00 | 131,708 | +1.75(+4.58%) |
Mar 17, 2016 | 35.25 | 39.50 | 35.25 | 38.25 | 113,920 | +2.25(+6.25%) |
Mar 16, 2016 | 35.00 | 36.50 | 34.50 | 36.00 | 55,255 | +1.25(+3.60%) |
Mar 15, 2016 | 36.50 | 36.50 | 34.50 | 34.75 | 67,907 | -1.75(-4.79%) |
Mar 14, 2016 | 36.25 | 37.25 | 35.00 | 36.50 | 64,501 | +0.75(+2.10%) |
Mar 11, 2016 | 37.25 | 37.50 | 35.00 | 35.75 | 86,561 | -1.00(-2.72%) |
Mar 10, 2016 | 37.25 | 38.75 | 34.50 | 36.75 | 108,358 | -0.25(-0.68%) |
Mar 09, 2016 | 42.00 | 43.50 | 36.50 | 37.00 | 237,492 | -7.00(-15.91%) |
Mar 08, 2016 | 45.00 | 45.00 | 41.75 | 44.00 | 100,861 | -0.50(-1.12%) |
Mar 07, 2016 | 42.50 | 45.00 | 42.50 | 44.50 | 65,908 | +1.00(+2.30%) |
Mar 04, 2016 | 42.50 | 44.75 | 42.00 | 43.50 | 82,863 | +0.50(+1.16%) |
Mar 03, 2016 | 41.25 | 43.50 | 40.25 | 43.00 | 119,176 | +2.25(+5.52%) |
Mar 02, 2016 | 38.75 | 40.75 | 38.75 | 40.75 | 55,775 | +1.75(+4.49%) |
Mar 01, 2016 | 38.50 | 39.25 | 38.50 | 39.00 | 70,805 | +1.25(+3.31%) |
Feb 29, 2016 | 40.00 | 41.00 | 37.50 | 37.75 | 59,230 | -2.00(-5.03%) |
Feb 26, 2016 | 39.25 | 41.00 | 39.00 | 39.75 | 63,528 | +0.50(+1.27%) |
Feb 25, 2016 | 37.50 | 40.00 | 37.50 | 39.25 | 66,547 | +0.75(+1.95%) |
Feb 24, 2016 | 36.25 | 38.75 | 36.00 | 38.50 | 63,655 | +1.50(+4.05%) |
Feb 23, 2016 | 36.25 | 38.25 | 36.25 | 37.00 | 52,119 | +0.00(+0.00%) |
Feb 22, 2016 | 36.25 | 37.75 | 36.00 | 37.00 | 61,001 | +1.50(+4.23%) |
Feb 19, 2016 | 36.50 | 37.00 | 35.25 | 35.50 | 44,161 | -1.25(-3.40%) |
Feb 18, 2016 | 38.25 | 38.25 | 36.25 | 36.75 | 42,750 | -1.00(-2.65%) |
Feb 17, 2016 | 36.25 | 39.00 | 36.00 | 37.75 | 107,875 | +1.75(+4.86%) |
Feb 16, 2016 | 36.25 | 36.75 | 35.00 | 36.00 | 53,746 | +0.75(+2.13%) |
Feb 12, 2016 | 33.75 | 35.25 | 35.25 | 35.25 | 57,760 | +1.50(+4.44%) |
Feb 11, 2016 | 32.50 | 34.75 | 32.25 | 33.75 | 71,511 | -0.50(-1.46%) |
Feb 10, 2016 | 32.50 | 36.00 | 31.50 | 34.25 | 71,586 | +1.75(+5.38%) |
Feb 09, 2016 | 33.50 | 35.00 | 32.25 | 32.50 | 77,694 | -1.25(-3.70%) |
Feb 08, 2016 | 35.50 | 35.62 | 33.00 | 33.75 | 68,737 | -1.75(-4.93%) |
Feb 05, 2016 | 38.25 | 38.50 | 35.50 | 35.50 | 61,103 | -2.00(-5.33%) |
Feb 04, 2016 | 36.00 | 39.00 | 35.50 | 37.50 | 76,278 | +1.25(+3.45%) |
Feb 03, 2016 | 36.50 | 36.50 | 33.00 | 36.25 | 65,216 | +0.75(+2.11%) |
Feb 02, 2016 | 37.25 | 37.25 | 35.25 | 35.50 | 60,650 | -2.25(-5.96%) |
Feb 01, 2016 | 38.25 | 39.00 | 37.00 | 37.75 | 42,931 | -0.75(-1.95%) |
Jan 29, 2016 | 38.25 | 39.25 | 37.75 | 38.50 | 47,834 | +1.50(+4.05%) |
Jan 28, 2016 | 38.75 | 39.50 | 36.75 | 37.00 | 60,148 | +0.00(+0.00%) |
Jan 27, 2016 | 38.00 | 39.75 | 36.75 | 37.00 | 58,293 | +0.00(+0.00%) |
Jan 26, 2016 | 35.25 | 38.00 | 34.50 | 37.00 | 127,730 | +1.50(+4.23%) |
Jan 25, 2016 | 38.00 | 38.62 | 35.50 | 35.50 | 48,705 | -2.75(-7.19%) |
Jan 22, 2016 | 36.50 | 40.00 | 36.50 | 38.25 | 85,113 | +2.25(+6.25%) |
Jan 21, 2016 | 34.50 | 37.50 | 33.75 | 36.00 | 67,196 | +2.00(+5.88%) |
Jan 20, 2016 | 32.75 | 34.00 | 29.75 | 34.00 | 119,562 | +0.00(+0.00%) |
Jan 19, 2016 | 37.50 | 38.00 | 32.00 | 34.00 | 107,590 | -2.50(-6.85%) |
Jan 15, 2016 | 36.50 | 36.50 | 36.50 | 36.50 | 111,168 | -1.00(-2.67%) |
Jan 14, 2016 | 37.50 | 39.00 | 36.25 | 37.50 | 76,226 | -0.25(-0.66%) |
Jan 13, 2016 | 41.00 | 42.50 | 37.00 | 37.75 | 109,474 | -3.25(-7.93%) |
Jan 12, 2016 | 39.25 | 41.25 | 36.75 | 41.00 | 80,010 | +2.25(+5.81%) |
Jan 11, 2016 | 41.00 | 41.50 | 36.50 | 38.75 | 103,796 | -1.25(-3.12%) |
Jan 08, 2016 | 40.50 | 41.00 | 39.00 | 40.00 | 81,435 | +1.50(+3.90%) |
Jan 07, 2016 | 41.00 | 42.25 | 38.25 | 38.50 | 164,644 | -3.75(-8.88%) |
Jan 06, 2016 | 44.50 | 45.00 | 41.25 | 42.25 | 72,782 | -2.75(-6.11%) |
Jan 05, 2016 | 44.50 | 45.50 | 44.00 | 45.00 | 45,569 | +1.00(+2.27%) |
Jan 04, 2016 | 43.75 | 44.75 | 42.75 | 44.00 | 78,922 | -1.25(-2.76%) |
Dec 31, 2015 | 46.25 | 45.25 | 45.25 | 45.25 | 60,228 | -1.25(-2.69%) |
Dec 30, 2015 | 48.25 | 49.00 | 46.50 | 46.50 | 39,103 | -2.00(-4.12%) |
Dec 29, 2015 | 49.00 | 50.50 | 46.25 | 48.50 | 62,137 | -1.50(-3.00%) |
Dec 28, 2015 | 50.75 | 51.50 | 48.50 | 50.00 | 67,713 | -0.50(-0.99%) |
Dec 24, 2015 | 48.50 | 50.50 | 50.50 | 50.50 | 61,008 | +2.50(+5.21%) |
Dec 23, 2015 | 45.50 | 49.25 | 45.00 | 48.00 | 99,248 | +2.00(+4.35%) |
Dec 22, 2015 | 45.00 | 46.00 | 44.00 | 46.00 | 65,944 | +1.25(+2.79%) |
Dec 21, 2015 | 45.00 | 46.00 | 43.25 | 44.75 | 63,224 | +0.50(+1.13%) |
Dec 18, 2015 | 43.50 | 44.75 | 43.00 | 44.25 | 130,236 | +0.25(+0.57%) |
Dec 17, 2015 | 44.50 | 46.25 | 43.75 | 44.00 | 65,356 | -0.50(-1.12%) |
Dec 16, 2015 | 43.00 | 45.00 | 41.75 | 44.50 | 82,726 | +1.75(+4.09%) |
Dec 15, 2015 | 40.00 | 43.25 | 39.75 | 42.75 | 67,979 | +3.75(+9.62%) |
Dec 14, 2015 | 40.75 | 41.75 | 39.00 | 39.00 | 106,254 | -2.00(-4.88%) |
Dec 11, 2015 | 42.25 | 43.00 | 40.75 | 41.00 | 78,068 | -2.50(-5.75%) |
Dec 10, 2015 | 43.75 | 43.75 | 42.50 | 43.50 | 42,438 | +0.50(+1.16%) |
Dec 09, 2015 | 45.00 | 45.25 | 42.50 | 43.00 | 65,828 | -1.00(-2.27%) |
Dec 08, 2015 | 45.00 | 45.25 | 43.25 | 44.00 | 76,512 | -2.00(-4.35%) |
Dec 07, 2015 | 46.00 | 46.50 | 44.00 | 46.00 | 126,758 | +1.25(+2.79%) |
Dec 04, 2015 | 47.00 | 47.00 | 43.25 | 44.75 | 125,240 | +2.00(+4.68%) |
Dec 03, 2015 | 45.00 | 45.75 | 41.50 | 42.75 | 80,376 | -2.75(-6.04%) |
Dec 02, 2015 | 45.50 | 46.50 | 44.00 | 45.50 | 49,931 | +0.00(+0.00%) |
Dec 01, 2015 | 46.00 | 47.25 | 45.00 | 45.50 | 47,844 | -0.25(-0.55%) |
Nov 30, 2015 | 44.75 | 46.50 | 44.00 | 45.75 | 76,743 | +0.75(+1.67%) |
Nov 27, 2015 | 45.50 | 46.00 | 44.75 | 45.00 | 29,972 | +0.25(+0.56%) |
Nov 25, 2015 | 42.25 | 44.75 | 44.75 | 44.75 | 78,136 | +2.75(+6.55%) |
Nov 24, 2015 | 41.00 | 42.50 | 41.00 | 42.00 | 41,436 | +0.50(+1.20%) |
Nov 23, 2015 | 41.75 | 42.50 | 41.25 | 41.50 | 57,319 | +0.50(+1.22%) |
Nov 20, 2015 | 42.75 | 42.75 | 40.00 | 41.00 | 67,522 | -1.00(-2.38%) |
Nov 19, 2015 | 43.00 | 43.75 | 42.00 | 42.00 | 39,298 | -0.75(-1.75%) |
Nov 18, 2015 | 42.00 | 42.75 | 41.50 | 42.75 | 46,666 | +0.50(+1.18%) |
Nov 17, 2015 | 41.75 | 44.25 | 41.50 | 42.25 | 68,908 | +1.00(+2.42%) |
Nov 16, 2015 | 40.25 | 41.25 | 39.75 | 41.25 | 67,142 | +0.75(+1.85%) |
Nov 13, 2015 | 42.25 | 42.62 | 40.25 | 40.50 | 84,853 | -2.00(-4.71%) |
Nov 12, 2015 | 45.50 | 46.25 | 42.25 | 42.50 | 77,106 | -3.75(-8.11%) |
Nov 11, 2015 | 45.00 | 47.75 | 45.00 | 46.25 | 72,385 | +1.25(+2.78%) |
Nov 10, 2015 | 45.00 | 45.88 | 43.25 | 45.00 | 76,282 | +0.00(+0.00%) |
Nov 09, 2015 | 47.25 | 48.00 | 43.00 | 45.00 | 139,961 | -2.75(-5.76%) |
Nov 06, 2015 | 47.25 | 48.50 | 46.75 | 47.75 | 65,016 | -0.25(-0.52%) |
Nov 05, 2015 | 50.50 | 50.75 | 46.75 | 48.00 | 90,483 | -2.75(-5.42%) |
Nov 04, 2015 | 50.50 | 52.25 | 50.50 | 50.75 | 64,146 | +0.25(+0.50%) |
Nov 03, 2015 | 50.75 | 52.00 | 50.50 | 50.50 | 73,093 | -0.75(-1.46%) |
Nov 02, 2015 | 51.25 | 52.00 | 50.25 | 51.25 | 72,508 | -0.25(-0.49%) |
Oct 30, 2015 | 53.50 | 54.25 | 51.50 | 51.50 | 105,007 | -2.00(-3.74%) |
Oct 29, 2015 | 55.50 | 55.61 | 53.12 | 53.50 | 117,280 | -2.75(-4.89%) |
Oct 28, 2015 | 52.75 | 56.50 | 52.25 | 56.25 | 96,221 | +3.25(+6.13%) |
Oct 27, 2015 | 54.25 | 54.25 | 52.00 | 53.00 | 81,479 | -1.75(-3.20%) |
Oct 26, 2015 | 54.75 | 56.00 | 53.00 | 54.75 | 69,458 | +0.00(+0.00%) |
Oct 23, 2015 | 56.75 | 57.75 | 53.00 | 54.75 | 183,003 | -0.75(-1.35%) |
Oct 22, 2015 | 56.00 | 57.50 | 55.00 | 55.50 | 75,521 | -0.25(-0.45%) |
Oct 21, 2015 | 57.50 | 57.98 | 55.88 | 55.75 | 50,419 | -1.25(-2.19%) |
Oct 20, 2015 | 57.00 | 58.75 | 55.50 | 57.00 | 83,544 | +0.75(+1.33%) |
Oct 19, 2015 | 54.25 | 57.22 | 53.75 | 56.25 | 81,168 | +2.00(+3.69%) |
Oct 16, 2015 | 55.00 | 55.50 | 53.25 | 54.25 | 64,829 | -0.50(-0.91%) |
Oct 15, 2015 | 53.75 | 55.50 | 52.48 | 54.75 | 99,998 | +2.00(+3.79%) |
Oct 14, 2015 | 55.00 | 55.50 | 51.50 | 52.75 | 80,503 | -2.25(-4.09%) |
Oct 13, 2015 | 57.00 | 58.50 | 54.75 | 55.00 | 46,000 | -2.50(-4.35%) |
Oct 12, 2015 | 58.50 | 58.50 | 55.75 | 57.50 | 45,100 | -1.00(-1.71%) |
Oct 09, 2015 | 59.25 | 59.75 | 55.75 | 58.50 | 68,357 | -0.25(-0.43%) |
Oct 08, 2015 | 52.00 | 60.50 | 52.00 | 58.75 | 174,140 | +6.25(+11.90%) |
Oct 07, 2015 | 50.50 | 53.00 | 50.50 | 52.50 | 116,804 | +2.75(+5.53%) |
Oct 06, 2015 | 52.00 | 53.75 | 48.75 | 49.75 | 146,210 | -2.00(-3.86%) |
Oct 05, 2015 | 47.00 | 51.75 | 46.25 | 51.75 | 150,678 | +5.75(+12.50%) |
Oct 02, 2015 | 43.75 | 46.00 | 42.75 | 46.00 | 47,806 | +2.25(+5.14%) |
Oct 01, 2015 | 45.00 | 45.50 | 43.25 | 43.75 | 40,531 | -0.50(-1.13%) |
Sep 30, 2015 | 44.25 | 45.00 | 42.88 | 44.25 | 62,525 | +1.00(+2.31%) |
Sep 29, 2015 | 44.00 | 44.25 | 42.50 | 43.25 | 83,560 | -1.00(-2.26%) |
Sep 28, 2015 | 48.00 | 48.10 | 44.25 | 44.25 | 95,383 | -4.25(-8.76%) |
Sep 25, 2015 | 48.75 | 50.12 | 47.25 | 48.50 | 90,571 | +1.00(+2.11%) |
Sep 24, 2015 | 46.75 | 48.25 | 45.25 | 47.50 | 86,802 | +1.00(+2.15%) |
Sep 23, 2015 | 47.00 | 48.75 | 46.25 | 46.50 | 69,695 | -0.50(-1.06%) |
Sep 22, 2015 | 48.75 | 49.25 | 46.75 | 47.00 | 113,774 | -3.00(-6.00%) |
Sep 21, 2015 | 50.50 | 52.00 | 48.75 | 50.00 | 97,588 | +0.25(+0.50%) |
Sep 18, 2015 | 50.25 | 51.25 | 49.50 | 49.75 | 122,053 | -1.25(-2.45%) |
Sep 17, 2015 | 48.50 | 52.00 | 47.50 | 51.00 | 114,772 | +2.75(+5.70%) |
Sep 16, 2015 | 49.50 | 49.75 | 48.25 | 48.25 | 74,750 | -0.75(-1.53%) |
Sep 15, 2015 | 49.25 | 50.38 | 47.75 | 49.00 | 91,106 | -0.75(-1.51%) |
Sep 14, 2015 | 51.25 | 51.25 | 49.00 | 49.75 | 143,902 | -1.00(-1.97%) |
Sep 11, 2015 | 50.50 | 52.00 | 50.00 | 50.75 | 125,047 | +0.50(+1.00%) |
Sep 10, 2015 | 51.00 | 51.25 | 48.38 | 50.25 | 115,830 | -1.50(-2.90%) |
Sep 09, 2015 | 50.00 | 52.00 | 43.75 | 51.75 | 222,785 | +2.75(+5.61%) |
Sep 08, 2015 | 45.50 | 49.00 | 43.75 | 49.00 | 250,929 | +4.75(+10.73%) |
Sep 04, 2015 | 43.25 | 44.25 | 44.25 | 44.25 | 61,928 | -0.25(-0.56%) |
Sep 03, 2015 | 43.75 | 45.50 | 42.50 | 44.50 | 75,601 | +1.25(+2.89%) |
Sep 02, 2015 | 44.50 | 44.50 | 41.00 | 43.25 | 77,355 | +0.00(+0.00%) |
Sep 01, 2015 | 44.50 | 46.00 | 42.50 | 43.25 | 98,927 | -3.50(-7.49%) |
Aug 31, 2015 | 44.75 | 47.12 | 43.75 | 46.75 | 74,211 | +2.25(+5.06%) |
Aug 28, 2015 | 43.50 | 46.22 | 43.00 | 44.50 | 83,759 | +1.25(+2.89%) |
Aug 27, 2015 | 41.00 | 45.00 | 40.25 | 43.25 | 133,700 | +3.75(+9.49%) |
Aug 26, 2015 | 40.75 | 41.25 | 37.75 | 39.50 | 95,213 | -0.75(-1.86%) |
Aug 25, 2015 | 42.00 | 42.00 | 40.00 | 40.25 | 76,382 | +0.25(+0.62%) |
Aug 24, 2015 | 38.75 | 41.25 | 36.25 | 40.00 | 130,281 | -1.50(-3.61%) |
Aug 21, 2015 | 42.50 | 43.50 | 40.00 | 41.50 | 82,111 | -1.75(-4.05%) |
Aug 20, 2015 | 42.25 | 43.88 | 40.00 | 43.25 | 115,268 | +0.75(+1.76%) |
Aug 19, 2015 | 46.00 | 47.25 | 42.50 | 42.50 | 126,618 | -3.50(-7.61%) |
Aug 18, 2015 | 40.25 | 48.75 | 39.75 | 46.00 | 220,364 | +6.50(+16.46%) |
Aug 17, 2015 | 38.75 | 40.25 | 38.25 | 39.50 | 66,979 | +0.25(+0.64%) |
Aug 14, 2015 | 39.50 | 40.00 | 38.50 | 39.25 | 66,682 | +0.25(+0.64%) |
Aug 13, 2015 | 38.25 | 39.75 | 37.75 | 39.00 | 55,144 | +0.50(+1.30%) |
Aug 12, 2015 | 41.75 | 41.75 | 37.50 | 38.50 | 121,995 | -2.75(-6.67%) |
Aug 11, 2015 | 40.25 | 41.50 | 39.50 | 41.25 | 84,268 | +0.75(+1.85%) |
Aug 10, 2015 | 36.75 | 45.25 | 36.75 | 40.50 | 177,443 | +3.00(+8.00%) |
Aug 07, 2015 | 36.25 | 38.00 | 36.25 | 37.50 | 91,342 | +0.50(+1.35%) |
Aug 06, 2015 | 42.50 | 43.00 | 34.25 | 37.00 | 314,089 | -5.75(-13.45%) |
Aug 05, 2015 | 42.50 | 45.75 | 42.50 | 42.75 | 140,215 | +0.00(+0.00%) |
Aug 04, 2015 | 50.00 | 50.00 | 42.50 | 42.75 | 185,781 | -7.00(-14.07%) |
Aug 03, 2015 | 50.25 | 50.75 | 49.75 | 49.75 | 55,309 | -0.75(-1.49%) |
Jul 31, 2015 | 51.50 | 51.50 | 50.25 | 50.50 | 59,183 | -0.50(-0.98%) |
Jul 30, 2015 | 50.75 | 51.25 | 50.25 | 51.00 | 37,116 | +0.50(+0.99%) |
Jul 29, 2015 | 50.25 | 51.50 | 50.00 | 50.50 | 61,356 | +0.00(+0.00%) |
Jul 28, 2015 | 49.75 | 51.50 | 49.00 | 50.50 | 105,497 | +1.25(+2.54%) |
Jul 27, 2015 | 51.25 | 52.75 | 49.00 | 49.25 | 100,465 | -2.25(-4.37%) |
Jul 24, 2015 | 55.25 | 56.11 | 50.50 | 51.50 | 131,950 | -4.50(-8.04%) |
Jul 23, 2015 | 58.00 | 59.00 | 55.50 | 56.00 | 71,288 | -2.00(-3.45%) |
Jul 22, 2015 | 55.75 | 58.00 | 55.00 | 58.00 | 89,467 | +2.25(+4.04%) |
Jul 21, 2015 | 55.00 | 56.00 | 54.25 | 55.75 | 61,599 | +0.50(+0.90%) |
Jul 20, 2015 | 57.00 | 57.75 | 54.75 | 55.25 | 83,383 | -2.00(-3.49%) |
Jul 17, 2015 | 60.25 | 60.50 | 57.00 | 57.25 | 79,316 | -2.50(-4.18%) |
Jul 16, 2015 | 57.00 | 60.25 | 56.50 | 59.75 | 80,205 | +2.75(+4.82%) |
Jul 15, 2015 | 59.25 | 59.75 | 56.75 | 57.00 | 123,996 | -2.75(-4.60%) |
Jul 14, 2015 | 63.25 | 63.50 | 59.00 | 59.75 | 133,663 | -3.25(-5.16%) |
Jul 13, 2015 | 56.25 | 63.12 | 56.00 | 63.00 | 120,566 | +0.50(+0.80%) |
Jul 10, 2015 | 63.75 | 65.25 | 61.75 | 62.50 | 84,414 | -1.75(-2.72%) |
Jul 09, 2015 | 63.75 | 64.75 | 63.00 | 64.25 | 56,548 | +1.50(+2.39%) |
Jul 08, 2015 | 64.25 | 65.50 | 62.50 | 62.75 | 64,048 | -2.00(-3.09%) |
Jul 07, 2015 | 63.25 | 64.75 | 61.25 | 64.75 | 105,158 | +1.00(+1.57%) |
Jul 06, 2015 | 64.00 | 65.00 | 63.00 | 63.75 | 58,631 | -1.25(-1.92%) |
Jul 02, 2015 | 65.00 | 65.00 | 65.00 | 65.00 | 55,100 | +0.00(+0.00%) |
Jul 01, 2015 | 68.00 | 68.22 | 63.75 | 65.00 | 142,200 | -1.50(-2.26%) |
Jun 30, 2015 | 70.25 | 70.50 | 66.25 | 66.50 | 107,340 | -3.25(-4.66%) |
Jun 29, 2015 | 70.75 | 71.75 | 69.00 | 69.75 | 117,751 | -1.75(-2.45%) |
Jun 26, 2015 | 72.25 | 72.50 | 69.75 | 71.50 | 146,381 | +0.00(+0.00%) |
Jun 25, 2015 | 70.00 | 72.75 | 69.62 | 71.50 | 118,257 | +2.00(+2.88%) |
Jun 24, 2015 | 69.00 | 70.00 | 68.50 | 69.50 | 92,297 | +1.50(+2.21%) |
Jun 23, 2015 | 66.50 | 68.25 | 65.50 | 68.00 | 91,606 | +0.75(+1.12%) |
Jun 22, 2015 | 67.50 | 68.50 | 67.00 | 67.25 | 89,781 | -0.50(-0.74%) |
Jun 19, 2015 | 65.75 | 68.75 | 65.50 | 67.75 | 124,515 | +2.75(+4.23%) |
Jun 18, 2015 | 65.00 | 67.00 | 64.88 | 65.00 | 78,735 | +0.00(+0.00%) |
Jun 17, 2015 | 68.00 | 68.25 | 65.00 | 65.00 | 110,335 | -3.00(-4.41%) |
Jun 16, 2015 | 66.75 | 68.25 | 65.75 | 68.00 | 122,415 | +0.75(+1.12%) |
Jun 15, 2015 | 66.50 | 68.00 | 66.25 | 67.25 | 100,887 | +0.50(+0.75%) |
Jun 12, 2015 | 68.25 | 68.25 | 66.75 | 66.75 | 109,148 | -1.50(-2.20%) |
Jun 11, 2015 | 71.50 | 72.25 | 68.00 | 68.25 | 149,086 | -4.25(-5.86%) |
Jun 10, 2015 | 72.25 | 72.50 | 70.75 | 72.50 | 182,173 | +1.00(+1.40%) |
Jun 09, 2015 | 75.00 | 75.00 | 67.75 | 71.50 | 504,481 | -7.75(-9.78%) |
Jun 08, 2015 | 78.75 | 79.25 | 77.00 | 79.25 | 92,069 | +0.00(+0.00%) |
Jun 05, 2015 | 79.25 | 79.50 | 78.50 | 79.25 | 74,436 | -0.50(-0.63%) |
Jun 04, 2015 | 79.75 | 80.75 | 79.12 | 79.75 | 70,543 | -1.25(-1.54%) |
Jun 03, 2015 | 80.50 | 81.75 | 80.00 | 81.00 | 39,795 | +0.25(+0.31%) |
Jun 02, 2015 | 80.75 | 81.50 | 79.75 | 80.75 | 57,905 | -0.25(-0.31%) |
Jun 01, 2015 | 80.75 | 81.75 | 80.50 | 81.00 | 58,294 | +0.00(+0.00%) |
May 29, 2015 | 83.50 | 84.25 | 79.25 | 81.00 | 112,753 | -2.75(-3.28%) |
May 28, 2015 | 80.25 | 84.50 | 79.25 | 83.75 | 172,036 | +3.75(+4.69%) |
May 27, 2015 | 79.25 | 80.25 | 78.00 | 80.00 | 89,787 | +0.75(+0.95%) |
May 26, 2015 | 77.50 | 79.50 | 77.50 | 79.25 | 76,593 | +1.25(+1.60%) |
May 22, 2015 | 77.50 | 78.00 | 78.00 | 78.00 | 68,372 | +0.25(+0.32%) |
May 21, 2015 | 81.00 | 81.00 | 77.50 | 77.75 | 62,834 | -2.75(-3.42%) |
May 20, 2015 | 80.25 | 80.62 | 78.50 | 80.50 | 55,159 | +0.50(+0.62%) |
May 19, 2015 | 81.50 | 81.50 | 78.75 | 80.00 | 86,311 | +1.50(+1.91%) |
May 18, 2015 | 77.75 | 79.12 | 77.25 | 78.50 | 56,818 | +0.75(+0.96%) |
May 15, 2015 | 76.00 | 78.25 | 75.25 | 77.75 | 60,227 | +1.50(+1.97%) |
May 14, 2015 | 76.00 | 76.75 | 75.25 | 76.25 | 33,193 | +0.75(+0.99%) |
May 13, 2015 | 76.00 | 77.25 | 75.25 | 75.50 | 39,235 | +0.00(+0.00%) |
May 12, 2015 | 75.75 | 76.50 | 74.00 | 75.50 | 58,650 | -0.25(-0.33%) |
May 11, 2015 | 78.75 | 78.75 | 75.50 | 75.75 | 44,134 | -1.50(-1.94%) |
May 08, 2015 | 77.50 | 78.75 | 76.50 | 77.25 | 89,096 | +1.75(+2.32%) |
May 07, 2015 | 74.00 | 76.50 | 74.00 | 75.50 | 74,824 | +0.75(+1.00%) |
May 06, 2015 | 75.75 | 76.25 | 74.00 | 74.75 | 99,758 | -1.00(-1.32%) |
May 05, 2015 | 77.75 | 78.25 | 75.50 | 75.75 | 106,387 | -1.75(-2.26%) |
May 04, 2015 | 78.75 | 80.25 | 77.50 | 77.50 | 51,534 | -1.25(-1.59%) |