Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 20.00 | 20.00 | 19.60 | 19.80 | 5,718 | -0.20(-1.00%) |
Apr 28, 2016 | 19.00 | 20.00 | 18.86 | 20.00 | 7,297 | +0.80(+4.17%) |
Apr 27, 2016 | 18.90 | 19.30 | 18.80 | 19.20 | 6,089 | +0.30(+1.59%) |
Apr 26, 2016 | 19.80 | 20.40 | 18.80 | 18.90 | 10,117 | -0.75(-3.82%) |
Apr 25, 2016 | 19.70 | 20.40 | 19.30 | 19.65 | 10,475 | +0.15(+0.77%) |
Apr 22, 2016 | 20.00 | 20.00 | 19.50 | 19.50 | 3,399 | -0.30(-1.52%) |
Apr 21, 2016 | 19.70 | 20.40 | 19.00 | 19.80 | 4,820 | +0.40(+2.06%) |
Apr 20, 2016 | 20.00 | 20.50 | 19.40 | 19.40 | 2,283 | -0.60(-3.00%) |
Apr 19, 2016 | 20.60 | 20.70 | 20.00 | 20.00 | 5,646 | -0.40(-1.96%) |
Apr 18, 2016 | 20.10 | 20.80 | 20.00 | 20.40 | 7,366 | +0.40(+2.00%) |
Apr 15, 2016 | 19.50 | 20.80 | 19.40 | 20.00 | 11,920 | +0.50(+2.56%) |
Apr 14, 2016 | 19.70 | 19.90 | 19.21 | 19.50 | 6,383 | +0.10(+0.52%) |
Apr 13, 2016 | 18.00 | 19.60 | 17.50 | 19.40 | 17,158 | +1.20(+6.59%) |
Apr 12, 2016 | 18.30 | 19.10 | 17.50 | 18.20 | 11,419 | -0.10(-0.55%) |
Apr 11, 2016 | 19.10 | 19.40 | 17.80 | 18.30 | 20,732 | -0.90(-4.69%) |
Apr 08, 2016 | 19.90 | 19.90 | 18.60 | 19.20 | 10,143 | -0.40(-2.04%) |
Apr 07, 2016 | 19.70 | 20.10 | 18.90 | 19.60 | 5,622 | +0.10(+0.51%) |
Apr 06, 2016 | 19.90 | 19.90 | 18.60 | 19.50 | 22,390 | -0.30(-1.52%) |
Apr 05, 2016 | 20.00 | 20.30 | 19.50 | 19.80 | 11,002 | -0.20(-1.00%) |
Apr 04, 2016 | 20.00 | 20.73 | 20.00 | 20.00 | 9,901 | -0.50(-2.44%) |
Apr 01, 2016 | 20.50 | 21.00 | 20.20 | 20.50 | 9,645 | +0.10(+0.49%) |
Mar 31, 2016 | 20.40 | 20.80 | 20.00 | 20.40 | 9,820 | -0.10(-0.49%) |
Mar 30, 2016 | 20.70 | 20.90 | 20.30 | 20.50 | 10,669 | +0.10(+0.49%) |
Mar 29, 2016 | 20.60 | 20.60 | 20.40 | 20.40 | 6,025 | -0.30(-1.45%) |
Mar 28, 2016 | 20.50 | 20.90 | 20.40 | 20.70 | 3,999 | +0.20(+0.98%) |
Mar 24, 2016 | 20.50 | 20.50 | 20.50 | 20.50 | 10,750 | +0.10(+0.49%) |
Mar 23, 2016 | 21.30 | 21.60 | 20.40 | 20.40 | 14,380 | -0.90(-4.23%) |
Mar 22, 2016 | 20.70 | 21.50 | 20.70 | 21.30 | 7,602 | +0.70(+3.40%) |
Mar 21, 2016 | 21.30 | 21.30 | 20.60 | 20.60 | 9,976 | -1.00(-4.63%) |
Mar 18, 2016 | 21.40 | 21.70 | 21.00 | 21.60 | 4,123 | +0.20(+0.93%) |
Mar 17, 2016 | 21.00 | 22.60 | 21.00 | 21.40 | 11,352 | -0.60(-2.73%) |
Mar 16, 2016 | 20.50 | 22.30 | 20.30 | 22.00 | 10,750 | +1.10(+5.26%) |
Mar 15, 2016 | 21.30 | 21.50 | 20.15 | 20.90 | 19,823 | -0.30(-1.42%) |
Mar 14, 2016 | 22.60 | 22.60 | 20.63 | 21.20 | 20,850 | -1.30(-5.78%) |
Mar 11, 2016 | 21.50 | 23.60 | 20.60 | 22.50 | 57,767 | +0.00(+0.00%) |
Mar 10, 2016 | 23.25 | 23.50 | 22.50 | 22.50 | 19,059 | -0.40(-1.75%) |
Mar 09, 2016 | 21.80 | 23.35 | 21.73 | 22.90 | 11,070 | +1.40(+6.51%) |
Mar 08, 2016 | 22.10 | 24.00 | 21.50 | 21.50 | 17,022 | -0.50(-2.27%) |
Mar 07, 2016 | 24.10 | 24.10 | 21.50 | 22.00 | 23,526 | -2.30(-9.47%) |
Mar 04, 2016 | 24.10 | 24.60 | 24.00 | 24.30 | 5,999 | +0.20(+0.83%) |
Mar 03, 2016 | 24.20 | 25.20 | 24.10 | 24.10 | 6,538 | -0.40(-1.63%) |
Mar 02, 2016 | 24.30 | 24.80 | 23.90 | 24.50 | 7,151 | +0.30(+1.24%) |
Mar 01, 2016 | 25.60 | 25.60 | 23.60 | 24.20 | 16,044 | -0.80(-3.20%) |
Feb 29, 2016 | 25.00 | 25.78 | 23.80 | 25.00 | 10,492 | +0.10(+0.40%) |
Feb 26, 2016 | 23.70 | 25.40 | 23.60 | 24.90 | 14,028 | +1.20(+5.06%) |
Feb 25, 2016 | 23.70 | 23.90 | 23.30 | 23.70 | 13,934 | -0.10(-0.42%) |
Feb 24, 2016 | 23.40 | 23.80 | 23.10 | 23.80 | 5,529 | -0.10(-0.42%) |
Feb 23, 2016 | 23.50 | 24.20 | 23.50 | 23.90 | 8,248 | +0.40(+1.70%) |
Feb 22, 2016 | 23.00 | 23.95 | 23.00 | 23.50 | 7,678 | +0.90(+3.98%) |
Feb 19, 2016 | 22.00 | 24.20 | 22.00 | 22.60 | 13,522 | -1.10(-4.64%) |
Feb 18, 2016 | 22.90 | 24.80 | 22.90 | 23.70 | 27,557 | +0.30(+1.28%) |
Feb 17, 2016 | 24.20 | 25.10 | 23.20 | 23.40 | 9,237 | -0.30(-1.27%) |
Feb 16, 2016 | 22.40 | 24.00 | 22.40 | 23.70 | 8,677 | +1.40(+6.28%) |
Feb 12, 2016 | 21.40 | 22.30 | 22.30 | 22.30 | 2,570 | +0.90(+4.21%) |
Feb 11, 2016 | 20.80 | 21.40 | 20.60 | 21.40 | 4,703 | +0.20(+0.94%) |
Feb 10, 2016 | 20.60 | 21.90 | 20.60 | 21.20 | 5,802 | +0.70(+3.41%) |
Feb 09, 2016 | 20.50 | 21.69 | 20.11 | 20.50 | 12,482 | +0.00(+0.00%) |
Feb 08, 2016 | 21.50 | 21.50 | 19.85 | 20.50 | 28,590 | -1.30(-5.96%) |
Feb 05, 2016 | 22.60 | 23.10 | 21.60 | 21.80 | 13,268 | -1.10(-4.80%) |
Feb 04, 2016 | 23.50 | 23.80 | 22.70 | 22.90 | 8,324 | -0.40(-1.72%) |
Feb 03, 2016 | 23.00 | 23.50 | 23.00 | 23.30 | 6,728 | +0.40(+1.75%) |
Feb 02, 2016 | 22.70 | 23.20 | 22.50 | 22.90 | 12,875 | +0.00(+0.00%) |
Feb 01, 2016 | 23.10 | 23.10 | 22.20 | 22.90 | 8,604 | -0.60(-2.55%) |
Jan 29, 2016 | 22.90 | 24.20 | 22.80 | 23.50 | 11,506 | +0.70(+3.07%) |
Jan 28, 2016 | 23.50 | 23.85 | 22.20 | 22.80 | 16,428 | -0.40(-1.72%) |
Jan 27, 2016 | 25.90 | 25.90 | 23.05 | 23.20 | 18,499 | -2.50(-9.73%) |
Jan 26, 2016 | 25.20 | 26.80 | 25.20 | 25.70 | 14,560 | +0.40(+1.58%) |
Jan 25, 2016 | 24.50 | 25.90 | 24.20 | 25.30 | 46,822 | +0.80(+3.27%) |
Jan 22, 2016 | 22.50 | 25.00 | 22.50 | 24.50 | 18,711 | +2.40(+10.86%) |
Jan 21, 2016 | 21.00 | 22.10 | 21.00 | 22.10 | 4,168 | +1.10(+5.24%) |
Jan 20, 2016 | 21.30 | 22.30 | 20.70 | 21.00 | 27,417 | -0.30(-1.41%) |
Jan 19, 2016 | 21.50 | 22.40 | 21.00 | 21.30 | 19,840 | +0.60(+2.90%) |
Jan 15, 2016 | 21.20 | 20.70 | 20.70 | 20.70 | 9,450 | -0.90(-4.17%) |
Jan 14, 2016 | 20.60 | 21.80 | 20.00 | 21.60 | 16,464 | +1.00(+4.85%) |
Jan 13, 2016 | 21.30 | 22.50 | 20.20 | 20.60 | 14,100 | -0.60(-2.83%) |
Jan 12, 2016 | 22.30 | 23.01 | 20.30 | 21.20 | 18,758 | -1.00(-4.50%) |
Jan 11, 2016 | 23.00 | 24.00 | 22.10 | 22.20 | 24,062 | +0.20(+0.91%) |
Jan 08, 2016 | 23.40 | 23.60 | 21.70 | 22.00 | 19,487 | -1.20(-5.17%) |
Jan 07, 2016 | 24.00 | 24.00 | 23.20 | 23.20 | 12,176 | -1.20(-4.92%) |
Jan 06, 2016 | 24.90 | 25.00 | 24.10 | 24.40 | 7,990 | -0.50(-2.01%) |
Jan 05, 2016 | 25.40 | 25.50 | 24.50 | 24.90 | 8,639 | -0.60(-2.35%) |
Jan 04, 2016 | 24.50 | 25.70 | 24.50 | 25.50 | 4,392 | +0.20(+0.79%) |
Dec 31, 2015 | 25.00 | 25.30 | 25.30 | 25.30 | 13,310 | +0.20(+0.80%) |
Dec 30, 2015 | 24.30 | 25.53 | 24.30 | 25.10 | 15,325 | +0.30(+1.21%) |
Dec 29, 2015 | 25.80 | 25.80 | 24.02 | 24.80 | 26,046 | -0.50(-1.98%) |
Dec 28, 2015 | 26.10 | 26.80 | 24.70 | 25.30 | 15,516 | -0.70(-2.69%) |
Dec 24, 2015 | 28.20 | 26.00 | 26.00 | 26.00 | 5,730 | -1.40(-5.11%) |
Dec 23, 2015 | 26.20 | 29.20 | 26.20 | 27.40 | 36,627 | +0.90(+3.40%) |
Dec 22, 2015 | 26.90 | 27.40 | 26.00 | 26.50 | 6,893 | -0.40(-1.49%) |
Dec 21, 2015 | 26.50 | 27.50 | 23.70 | 26.90 | 12,599 | +0.60(+2.28%) |
Dec 18, 2015 | 25.00 | 26.80 | 24.80 | 26.30 | 9,599 | +0.90(+3.54%) |
Dec 17, 2015 | 25.90 | 27.50 | 25.00 | 25.40 | 16,954 | -0.10(-0.39%) |
Dec 16, 2015 | 24.10 | 25.80 | 24.00 | 25.50 | 12,326 | +1.40(+5.81%) |
Dec 15, 2015 | 23.00 | 24.10 | 23.00 | 24.10 | 11,368 | +1.10(+4.78%) |
Dec 14, 2015 | 23.90 | 24.10 | 22.60 | 23.00 | 15,048 | -0.90(-3.77%) |
Dec 11, 2015 | 24.00 | 24.10 | 22.90 | 23.90 | 14,938 | -0.20(-0.83%) |
Dec 10, 2015 | 24.10 | 24.20 | 23.80 | 24.10 | 9,310 | +0.00(+0.00%) |
Dec 09, 2015 | 24.20 | 24.30 | 23.80 | 24.10 | 15,146 | -0.40(-1.63%) |
Dec 08, 2015 | 25.00 | 25.50 | 24.30 | 24.50 | 11,791 | -0.60(-2.39%) |
Dec 07, 2015 | 26.90 | 27.30 | 24.50 | 25.10 | 15,461 | -1.70(-6.34%) |
Dec 04, 2015 | 27.70 | 27.70 | 26.60 | 26.80 | 5,196 | -0.50(-1.83%) |
Dec 03, 2015 | 28.10 | 28.10 | 26.27 | 27.30 | 8,503 | -0.40(-1.44%) |
Dec 02, 2015 | 27.80 | 28.60 | 27.70 | 27.70 | 14,193 | +0.10(+0.36%) |
Dec 01, 2015 | 27.70 | 28.30 | 27.20 | 27.60 | 15,436 | +0.00(+0.00%) |
Nov 30, 2015 | 26.90 | 28.00 | 26.60 | 27.60 | 11,025 | +0.90(+3.37%) |
Nov 27, 2015 | 26.60 | 27.50 | 25.90 | 26.70 | 10,243 | +0.20(+0.75%) |
Nov 25, 2015 | 26.00 | 26.50 | 26.50 | 26.50 | 8,200 | +1.00(+3.92%) |
Nov 24, 2015 | 24.80 | 26.00 | 24.50 | 25.50 | 12,414 | +0.20(+0.79%) |
Nov 23, 2015 | 24.40 | 25.40 | 24.40 | 25.30 | 11,648 | +0.40(+1.61%) |
Nov 20, 2015 | 25.00 | 25.20 | 24.70 | 24.90 | 4,077 | +0.10(+0.40%) |
Nov 19, 2015 | 24.60 | 25.25 | 24.50 | 24.80 | 10,658 | -0.10(-0.40%) |
Nov 18, 2015 | 24.90 | 25.40 | 24.60 | 24.90 | 7,545 | +0.10(+0.40%) |
Nov 17, 2015 | 24.80 | 25.30 | 24.50 | 24.80 | 11,020 | +0.20(+0.81%) |
Nov 16, 2015 | 24.10 | 24.80 | 23.50 | 24.60 | 15,925 | +0.40(+1.65%) |
Nov 13, 2015 | 24.50 | 25.10 | 23.90 | 24.20 | 19,504 | -0.50(-2.02%) |
Nov 12, 2015 | 24.90 | 25.30 | 24.00 | 24.70 | 25,203 | -0.60(-2.37%) |
Nov 11, 2015 | 26.00 | 26.00 | 24.60 | 25.30 | 24,231 | -0.10(-0.39%) |
Nov 10, 2015 | 22.80 | 25.70 | 22.80 | 25.40 | 40,332 | +1.50(+6.28%) |
Nov 09, 2015 | 24.60 | 25.40 | 21.70 | 23.90 | 54,186 | -0.90(-3.63%) |
Nov 06, 2015 | 25.30 | 25.50 | 24.20 | 24.80 | 14,605 | -0.70(-2.75%) |
Nov 05, 2015 | 25.60 | 25.70 | 25.10 | 25.50 | 16,732 | -0.30(-1.16%) |
Nov 04, 2015 | 26.10 | 26.20 | 25.30 | 25.80 | 10,912 | -0.20(-0.77%) |
Nov 03, 2015 | 25.50 | 26.30 | 25.50 | 26.00 | 9,849 | -0.20(-0.76%) |
Nov 02, 2015 | 25.30 | 26.50 | 25.00 | 26.20 | 12,001 | +1.00(+3.97%) |
Oct 30, 2015 | 26.00 | 26.30 | 25.10 | 25.20 | 12,320 | -0.50(-1.95%) |
Oct 29, 2015 | 25.80 | 26.80 | 25.50 | 25.70 | 20,832 | +0.15(+0.59%) |
Oct 28, 2015 | 23.70 | 25.80 | 23.40 | 25.55 | 21,615 | +1.95(+8.26%) |
Oct 27, 2015 | 23.00 | 24.40 | 23.00 | 23.60 | 20,580 | +0.50(+2.16%) |
Oct 26, 2015 | 23.20 | 23.70 | 23.00 | 23.10 | 9,131 | -0.10(-0.43%) |
Oct 23, 2015 | 23.30 | 24.10 | 23.00 | 23.20 | 10,488 | +0.20(+0.87%) |
Oct 22, 2015 | 22.90 | 23.15 | 22.60 | 23.00 | 7,516 | +0.40(+1.77%) |
Oct 21, 2015 | 23.60 | 23.80 | 22.60 | 22.60 | 9,244 | -0.90(-3.83%) |
Oct 20, 2015 | 23.50 | 23.90 | 23.20 | 23.50 | 11,271 | +0.00(+0.00%) |
Oct 19, 2015 | 23.40 | 24.00 | 22.95 | 23.50 | 19,635 | +0.20(+0.86%) |
Oct 16, 2015 | 22.80 | 23.30 | 22.80 | 23.30 | 7,054 | +0.30(+1.30%) |
Oct 15, 2015 | 22.30 | 23.00 | 22.10 | 23.00 | 12,469 | +0.80(+3.60%) |
Oct 14, 2015 | 23.30 | 23.60 | 22.10 | 22.20 | 17,916 | -1.10(-4.72%) |
Oct 13, 2015 | 23.00 | 23.60 | 23.00 | 23.30 | 11,699 | +0.20(+0.87%) |
Oct 12, 2015 | 23.10 | 23.70 | 22.40 | 23.10 | 34,431 | +0.20(+0.87%) |
Oct 09, 2015 | 22.40 | 23.50 | 22.10 | 22.90 | 33,146 | +0.60(+2.69%) |
Oct 08, 2015 | 22.60 | 23.20 | 21.00 | 22.30 | 34,128 | -0.30(-1.33%) |
Oct 07, 2015 | 23.30 | 23.70 | 20.50 | 22.60 | 174,562 | -3.70(-14.07%) |
Oct 06, 2015 | 25.80 | 26.80 | 25.20 | 26.30 | 14,299 | +0.60(+2.33%) |
Oct 05, 2015 | 25.10 | 26.40 | 24.90 | 25.70 | 11,227 | +0.60(+2.39%) |
Oct 02, 2015 | 25.50 | 26.00 | 24.50 | 25.10 | 16,854 | -0.40(-1.57%) |
Oct 01, 2015 | 24.70 | 25.90 | 24.70 | 25.50 | 15,392 | +1.10(+4.51%) |
Sep 30, 2015 | 25.90 | 26.20 | 23.70 | 24.40 | 32,212 | -1.05(-4.13%) |
Sep 29, 2015 | 26.80 | 27.50 | 25.00 | 25.45 | 14,611 | -1.35(-5.04%) |
Sep 28, 2015 | 29.20 | 29.20 | 26.55 | 26.80 | 25,781 | -2.80(-9.46%) |
Sep 25, 2015 | 28.50 | 30.30 | 28.00 | 29.60 | 33,243 | +1.20(+4.23%) |
Sep 24, 2015 | 27.40 | 28.50 | 26.10 | 28.40 | 12,150 | +0.90(+3.27%) |
Sep 23, 2015 | 28.60 | 28.70 | 27.40 | 27.50 | 9,049 | -0.90(-3.17%) |
Sep 22, 2015 | 29.50 | 29.70 | 28.20 | 28.40 | 15,730 | -1.50(-5.02%) |
Sep 21, 2015 | 30.00 | 30.50 | 29.20 | 29.90 | 16,185 | +0.20(+0.67%) |
Sep 18, 2015 | 29.70 | 32.30 | 29.10 | 29.70 | 56,466 | -0.30(-1.00%) |
Sep 17, 2015 | 30.00 | 30.60 | 29.60 | 30.00 | 21,965 | +0.00(+0.00%) |
Sep 16, 2015 | 29.70 | 30.60 | 29.60 | 30.00 | 9,251 | -0.10(-0.33%) |
Sep 15, 2015 | 29.50 | 30.40 | 29.50 | 30.10 | 7,508 | +0.60(+2.03%) |
Sep 14, 2015 | 29.95 | 30.20 | 29.20 | 29.50 | 9,734 | -0.80(-2.64%) |
Sep 11, 2015 | 29.90 | 30.90 | 29.10 | 30.30 | 10,754 | +0.20(+0.66%) |
Sep 10, 2015 | 29.20 | 30.90 | 28.60 | 30.10 | 21,528 | +0.50(+1.69%) |
Sep 09, 2015 | 30.30 | 30.70 | 28.40 | 29.60 | 21,825 | -0.10(-0.34%) |
Sep 08, 2015 | 27.60 | 29.90 | 27.23 | 29.70 | 18,856 | +2.60(+9.59%) |
Sep 04, 2015 | 27.50 | 27.10 | 27.10 | 27.10 | 8,600 | -0.20(-0.73%) |
Sep 03, 2015 | 28.80 | 29.10 | 27.30 | 27.30 | 9,863 | -1.60(-5.54%) |
Sep 02, 2015 | 29.40 | 30.50 | 28.40 | 28.90 | 16,686 | +0.00(+0.00%) |
Sep 01, 2015 | 29.20 | 34.40 | 28.30 | 28.90 | 91,182 | -0.40(-1.37%) |
Aug 31, 2015 | 29.90 | 30.80 | 28.50 | 29.30 | 24,611 | -0.40(-1.35%) |
Aug 28, 2015 | 29.00 | 30.70 | 27.41 | 29.70 | 44,519 | +1.70(+6.07%) |
Aug 27, 2015 | 28.10 | 30.60 | 27.40 | 28.00 | 44,073 | -0.10(-0.36%) |
Aug 26, 2015 | 25.20 | 28.30 | 24.30 | 28.10 | 55,677 | +3.10(+12.40%) |
Aug 25, 2015 | 25.00 | 26.20 | 23.00 | 25.00 | 55,103 | +1.90(+8.23%) |
Aug 24, 2015 | 23.10 | 24.10 | 22.80 | 23.10 | 22,863 | -1.30(-5.33%) |
Aug 21, 2015 | 22.90 | 24.85 | 22.61 | 24.40 | 35,760 | +1.30(+5.63%) |
Aug 20, 2015 | 23.40 | 24.50 | 22.60 | 23.10 | 12,836 | -0.65(-2.74%) |
Aug 19, 2015 | 23.70 | 24.10 | 22.10 | 23.75 | 31,884 | -0.15(-0.63%) |
Aug 18, 2015 | 25.70 | 25.70 | 23.40 | 23.90 | 29,251 | -1.50(-5.91%) |
Aug 17, 2015 | 26.10 | 26.50 | 24.90 | 25.40 | 23,324 | -0.50(-1.93%) |
Aug 14, 2015 | 26.10 | 26.40 | 25.40 | 25.90 | 5,586 | -0.50(-1.89%) |
Aug 13, 2015 | 27.20 | 28.30 | 26.20 | 26.40 | 20,013 | -1.10(-4.00%) |
Aug 12, 2015 | 26.00 | 28.30 | 24.80 | 27.50 | 47,806 | +1.10(+4.17%) |
Aug 11, 2015 | 26.50 | 27.40 | 25.00 | 26.40 | 51,464 | -0.60(-2.22%) |
Aug 10, 2015 | 25.00 | 28.50 | 25.00 | 27.00 | 50,286 | +1.70(+6.72%) |
Aug 07, 2015 | 23.50 | 25.50 | 23.50 | 25.30 | 18,475 | +0.60(+2.43%) |
Aug 06, 2015 | 28.00 | 28.94 | 23.30 | 24.70 | 78,405 | -1.10(-4.26%) |
Aug 05, 2015 | 24.20 | 26.20 | 24.20 | 25.80 | 28,524 | +1.60(+6.61%) |
Aug 04, 2015 | 24.90 | 24.90 | 23.30 | 24.20 | 31,843 | -0.70(-2.81%) |
Aug 03, 2015 | 25.40 | 25.70 | 24.10 | 24.90 | 32,020 | -0.80(-3.11%) |
Jul 31, 2015 | 24.00 | 26.10 | 23.80 | 25.70 | 29,174 | +1.70(+7.08%) |
Jul 30, 2015 | 23.50 | 24.30 | 23.18 | 24.00 | 40,694 | +0.30(+1.27%) |
Jul 29, 2015 | 25.00 | 25.10 | 23.21 | 23.70 | 156,612 | -1.60(-6.32%) |
Jul 28, 2015 | 27.00 | 27.50 | 24.60 | 25.30 | 63,744 | -2.00(-7.33%) |
Jul 27, 2015 | 29.80 | 30.80 | 26.40 | 27.30 | 40,073 | -2.40(-8.08%) |
Jul 24, 2015 | 30.00 | 31.00 | 29.30 | 29.70 | 14,451 | -0.40(-1.33%) |
Jul 23, 2015 | 29.70 | 31.00 | 29.60 | 30.10 | 11,982 | +0.20(+0.67%) |
Jul 22, 2015 | 30.00 | 30.60 | 29.50 | 29.90 | 9,303 | -0.30(-0.99%) |
Jul 21, 2015 | 30.50 | 30.80 | 30.20 | 30.20 | 5,988 | -0.50(-1.63%) |
Jul 20, 2015 | 31.90 | 31.90 | 30.50 | 30.70 | 9,142 | -0.90(-2.85%) |
Jul 17, 2015 | 31.70 | 32.00 | 31.20 | 31.60 | 14,845 | +0.20(+0.64%) |
Jul 16, 2015 | 32.10 | 32.40 | 31.20 | 31.40 | 27,151 | +0.00(+0.00%) |
Jul 15, 2015 | 31.26 | 31.80 | 30.90 | 31.40 | 16,101 | -0.10(-0.32%) |
Jul 14, 2015 | 30.40 | 31.60 | 30.40 | 31.50 | 13,892 | +0.90(+2.94%) |
Jul 13, 2015 | 30.80 | 31.10 | 30.45 | 30.60 | 14,419 | +0.00(+0.00%) |
Jul 10, 2015 | 30.40 | 30.60 | 29.40 | 30.60 | 13,229 | +1.00(+3.38%) |
Jul 09, 2015 | 30.60 | 30.90 | 29.50 | 29.60 | 20,064 | -1.00(-3.27%) |
Jul 08, 2015 | 30.90 | 31.25 | 29.00 | 30.60 | 52,828 | -0.30(-0.97%) |
Jul 07, 2015 | 31.30 | 31.30 | 29.90 | 30.90 | 21,620 | -0.70(-2.22%) |
Jul 06, 2015 | 31.00 | 31.70 | 30.40 | 31.60 | 19,290 | +0.60(+1.94%) |
Jul 02, 2015 | 30.90 | 31.00 | 31.00 | 31.00 | 27,540 | +0.45(+1.47%) |
Jul 01, 2015 | 29.70 | 31.70 | 29.00 | 30.55 | 64,556 | +1.05(+3.56%) |
Jun 30, 2015 | 31.40 | 32.50 | 28.90 | 29.50 | 98,590 | -1.50(-4.84%) |
Jun 29, 2015 | 30.40 | 34.00 | 30.30 | 31.00 | 44,311 | -0.50(-1.59%) |
Jun 26, 2015 | 33.00 | 33.05 | 30.80 | 31.50 | 32,439 | -1.30(-3.96%) |
Jun 25, 2015 | 34.00 | 34.80 | 32.70 | 32.80 | 18,000 | -1.30(-3.81%) |
Jun 24, 2015 | 33.90 | 35.00 | 33.70 | 34.10 | 26,156 | +0.40(+1.19%) |
Jun 23, 2015 | 34.30 | 34.78 | 33.50 | 33.70 | 21,054 | -0.80(-2.32%) |
Jun 22, 2015 | 34.50 | 35.10 | 33.30 | 34.50 | 27,215 | -0.20(-0.58%) |
Jun 19, 2015 | 33.00 | 35.00 | 31.90 | 34.70 | 60,530 | +1.50(+4.52%) |
Jun 18, 2015 | 34.60 | 34.90 | 33.20 | 33.20 | 37,565 | -1.40(-4.05%) |
Jun 17, 2015 | 35.20 | 37.30 | 34.00 | 34.60 | 51,546 | -0.50(-1.42%) |
Jun 16, 2015 | 35.50 | 36.20 | 33.40 | 35.10 | 47,770 | -0.60(-1.68%) |
Jun 15, 2015 | 36.20 | 36.50 | 34.50 | 35.70 | 25,518 | -0.80(-2.19%) |
Jun 12, 2015 | 36.20 | 37.00 | 35.74 | 36.50 | 12,999 | +0.00(+0.00%) |
Jun 11, 2015 | 36.50 | 36.90 | 35.60 | 36.50 | 19,936 | +0.10(+0.27%) |
Jun 10, 2015 | 36.40 | 37.70 | 35.90 | 36.40 | 32,515 | +0.10(+0.28%) |
Jun 09, 2015 | 37.80 | 37.90 | 35.50 | 36.30 | 44,248 | -1.60(-4.22%) |
Jun 08, 2015 | 39.00 | 39.60 | 37.60 | 37.90 | 20,850 | -1.00(-2.57%) |
Jun 05, 2015 | 39.80 | 39.80 | 38.10 | 38.90 | 15,311 | -0.80(-2.02%) |
Jun 04, 2015 | 40.00 | 41.50 | 38.50 | 39.70 | 93,034 | +1.20(+3.12%) |
Jun 03, 2015 | 39.00 | 39.00 | 37.60 | 38.50 | 28,196 | -0.20(-0.52%) |
Jun 02, 2015 | 38.70 | 40.00 | 38.40 | 38.70 | 12,094 | +0.00(+0.00%) |
Jun 01, 2015 | 40.60 | 41.90 | 38.00 | 38.70 | 34,457 | -2.20(-5.38%) |
May 29, 2015 | 42.40 | 42.90 | 40.10 | 40.90 | 24,252 | -1.50(-3.54%) |
May 28, 2015 | 41.00 | 44.40 | 40.20 | 42.40 | 72,548 | +1.40(+3.41%) |
May 27, 2015 | 39.30 | 41.50 | 38.60 | 41.00 | 31,758 | +1.70(+4.33%) |
May 26, 2015 | 39.20 | 39.40 | 38.20 | 39.30 | 19,685 | -0.10(-0.25%) |
May 22, 2015 | 37.30 | 39.40 | 39.40 | 39.40 | 17,280 | +2.20(+5.91%) |
May 21, 2015 | 39.20 | 39.40 | 37.20 | 37.20 | 43,470 | -2.30(-5.82%) |
May 20, 2015 | 38.60 | 39.70 | 37.00 | 39.50 | 59,660 | +0.90(+2.33%) |
May 19, 2015 | 39.40 | 39.50 | 38.10 | 38.60 | 34,386 | -0.60(-1.53%) |
May 18, 2015 | 40.10 | 40.30 | 39.00 | 39.20 | 24,730 | -0.70(-1.75%) |
May 15, 2015 | 40.40 | 40.60 | 39.80 | 39.90 | 14,110 | -0.50(-1.24%) |
May 14, 2015 | 41.10 | 42.10 | 39.50 | 40.40 | 124,122 | -0.30(-0.74%) |
May 13, 2015 | 38.60 | 41.70 | 38.00 | 40.70 | 47,770 | +2.00(+5.17%) |
May 12, 2015 | 38.90 | 39.00 | 37.60 | 38.70 | 12,295 | -0.30(-0.77%) |
May 11, 2015 | 39.00 | 39.52 | 38.60 | 39.00 | 16,738 | +0.20(+0.52%) |
May 08, 2015 | 39.00 | 39.10 | 37.70 | 38.80 | 24,845 | +0.20(+0.52%) |
May 07, 2015 | 37.20 | 39.10 | 35.10 | 38.60 | 90,550 | +1.35(+3.62%) |
May 06, 2015 | 40.80 | 41.80 | 36.50 | 37.25 | 83,155 | -0.55(-1.46%) |
May 05, 2015 | 39.40 | 39.70 | 37.00 | 37.80 | 58,871 | -1.90(-4.79%) |
May 04, 2015 | 39.50 | 41.00 | 38.61 | 39.70 | 41,766 | +0.90(+2.32%) |