Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 16.53 | 16.53 | 15.79 | 15.95 | 167,462 | -0.59(-3.57%) |
Apr 28, 2016 | 16.60 | 17.24 | 16.27 | 16.54 | 141,297 | -0.09(-0.54%) |
Apr 27, 2016 | 16.62 | 16.97 | 16.26 | 16.63 | 160,347 | -0.08(-0.48%) |
Apr 26, 2016 | 17.19 | 17.21 | 16.40 | 16.71 | 194,161 | -0.50(-2.91%) |
Apr 25, 2016 | 17.50 | 17.74 | 17.04 | 17.21 | 93,176 | -0.40(-2.27%) |
Apr 22, 2016 | 17.54 | 17.86 | 17.13 | 17.61 | 119,502 | +0.15(+0.86%) |
Apr 21, 2016 | 17.43 | 18.03 | 17.00 | 17.46 | 256,994 | +0.03(+0.17%) |
Apr 20, 2016 | 17.56 | 17.70 | 16.89 | 17.43 | 384,506 | -0.06(-0.34%) |
Apr 19, 2016 | 17.29 | 17.99 | 17.25 | 17.49 | 250,306 | +0.16(+0.92%) |
Apr 18, 2016 | 17.50 | 17.66 | 17.04 | 17.33 | 201,819 | -0.18(-1.03%) |
Apr 15, 2016 | 17.73 | 17.99 | 17.16 | 17.51 | 214,348 | -0.36(-2.01%) |
Apr 14, 2016 | 18.10 | 18.16 | 17.70 | 17.87 | 233,004 | -0.13(-0.72%) |
Apr 13, 2016 | 17.70 | 18.50 | 17.66 | 18.00 | 258,030 | +0.38(+2.16%) |
Apr 12, 2016 | 17.01 | 17.82 | 16.85 | 17.62 | 240,686 | +0.54(+3.16%) |
Apr 11, 2016 | 17.47 | 17.77 | 16.73 | 17.08 | 197,735 | -0.35(-2.01%) |
Apr 08, 2016 | 18.20 | 18.47 | 17.30 | 17.43 | 149,920 | -0.55(-3.06%) |
Apr 07, 2016 | 18.38 | 18.67 | 17.78 | 17.98 | 144,489 | -0.60(-3.23%) |
Apr 06, 2016 | 17.45 | 18.94 | 17.45 | 18.58 | 193,122 | +1.06(+6.05%) |
Apr 05, 2016 | 18.35 | 18.75 | 17.48 | 17.52 | 162,572 | -1.00(-5.40%) |
Apr 04, 2016 | 18.33 | 19.11 | 18.23 | 18.52 | 203,348 | +0.27(+1.48%) |
Apr 01, 2016 | 18.02 | 18.50 | 17.65 | 18.25 | 130,179 | +0.07(+0.39%) |
Mar 31, 2016 | 17.36 | 18.66 | 17.36 | 18.18 | 194,536 | +0.97(+5.64%) |
Mar 30, 2016 | 18.00 | 18.50 | 17.16 | 17.21 | 183,685 | -0.28(-1.60%) |
Mar 29, 2016 | 16.87 | 17.56 | 16.05 | 17.49 | 323,616 | +0.73(+4.36%) |
Mar 28, 2016 | 17.28 | 17.48 | 16.43 | 16.76 | 169,911 | -0.35(-2.05%) |
Mar 24, 2016 | 16.77 | 17.11 | 17.11 | 17.11 | 145,000 | +0.30(+1.78%) |
Mar 23, 2016 | 17.62 | 18.36 | 16.77 | 16.81 | 151,402 | -0.77(-4.38%) |
Mar 22, 2016 | 17.47 | 17.91 | 17.33 | 17.58 | 146,623 | +0.08(+0.46%) |
Mar 21, 2016 | 16.53 | 17.80 | 16.53 | 17.50 | 177,590 | +0.90(+5.42%) |
Mar 18, 2016 | 16.32 | 17.62 | 15.85 | 16.60 | 259,603 | +0.41(+2.53%) |
Mar 17, 2016 | 16.33 | 16.53 | 15.30 | 16.19 | 166,394 | -0.27(-1.64%) |
Mar 16, 2016 | 16.83 | 17.00 | 15.99 | 16.46 | 238,640 | -0.19(-1.14%) |
Mar 15, 2016 | 18.33 | 18.38 | 16.42 | 16.65 | 212,787 | -1.56(-8.57%) |
Mar 14, 2016 | 17.65 | 18.43 | 17.56 | 18.21 | 221,042 | +0.74(+4.24%) |
Mar 11, 2016 | 16.87 | 17.72 | 16.61 | 17.47 | 312,137 | +0.74(+4.42%) |
Mar 10, 2016 | 17.60 | 17.85 | 16.52 | 16.73 | 194,247 | -0.64(-3.68%) |
Mar 09, 2016 | 18.22 | 18.53 | 16.83 | 17.37 | 306,719 | -0.84(-4.61%) |
Mar 08, 2016 | 19.62 | 19.62 | 18.13 | 18.21 | 390,500 | -0.45(-2.41%) |
Mar 07, 2016 | 17.95 | 18.98 | 17.67 | 18.66 | 410,529 | +1.06(+6.02%) |
Mar 04, 2016 | 17.19 | 17.75 | 17.02 | 17.60 | 362,570 | +0.40(+2.33%) |
Mar 03, 2016 | 16.92 | 17.48 | 16.86 | 17.20 | 366,447 | +0.23(+1.36%) |
Mar 02, 2016 | 15.77 | 16.99 | 15.30 | 16.97 | 311,648 | +1.19(+7.54%) |
Mar 01, 2016 | 14.91 | 15.92 | 14.75 | 15.78 | 265,906 | +0.95(+6.41%) |
Feb 29, 2016 | 15.15 | 15.65 | 14.77 | 14.83 | 171,164 | -0.18(-1.20%) |
Feb 26, 2016 | 14.39 | 15.31 | 14.25 | 15.01 | 290,200 | +0.67(+4.67%) |
Feb 25, 2016 | 14.97 | 15.13 | 14.26 | 14.34 | 177,162 | -0.51(-3.43%) |
Feb 24, 2016 | 14.83 | 15.67 | 13.57 | 14.85 | 476,601 | +0.38(+2.63%) |
Feb 23, 2016 | 15.22 | 15.48 | 14.40 | 14.47 | 246,110 | -1.04(-6.71%) |
Feb 22, 2016 | 15.40 | 16.16 | 14.80 | 15.51 | 319,102 | +0.49(+3.26%) |
Feb 19, 2016 | 14.20 | 15.10 | 13.76 | 15.02 | 272,207 | +0.85(+6.00%) |
Feb 18, 2016 | 15.07 | 15.07 | 14.06 | 14.17 | 184,147 | -0.84(-5.60%) |
Feb 17, 2016 | 14.35 | 15.15 | 13.96 | 15.01 | 235,658 | +0.83(+5.85%) |
Feb 16, 2016 | 14.52 | 14.70 | 14.00 | 14.18 | 353,079 | -0.04(-0.28%) |
Feb 12, 2016 | 14.24 | 14.22 | 14.22 | 14.22 | 179,500 | +0.08(+0.57%) |
Feb 11, 2016 | 13.92 | 14.53 | 13.52 | 14.14 | 144,803 | -0.08(-0.56%) |
Feb 10, 2016 | 13.75 | 15.08 | 13.75 | 14.22 | 193,276 | +0.51(+3.72%) |
Feb 09, 2016 | 13.59 | 14.42 | 13.48 | 13.71 | 157,494 | -0.15(-1.08%) |
Feb 08, 2016 | 14.63 | 14.63 | 13.34 | 13.86 | 290,948 | -1.03(-6.92%) |
Feb 05, 2016 | 15.18 | 15.27 | 14.62 | 14.89 | 233,372 | -0.39(-2.55%) |
Feb 04, 2016 | 15.07 | 15.77 | 14.72 | 15.28 | 170,986 | +0.29(+1.93%) |
Feb 03, 2016 | 14.93 | 15.21 | 14.26 | 14.99 | 256,947 | +0.13(+0.87%) |
Feb 02, 2016 | 14.73 | 15.01 | 14.23 | 14.86 | 236,814 | -0.17(-1.13%) |
Feb 01, 2016 | 14.58 | 15.20 | 14.01 | 15.03 | 295,474 | +0.44(+3.02%) |
Jan 29, 2016 | 13.80 | 14.63 | 13.73 | 14.59 | 265,606 | +0.83(+6.03%) |
Jan 28, 2016 | 14.20 | 14.37 | 13.42 | 13.76 | 271,825 | -0.38(-2.69%) |
Jan 27, 2016 | 14.67 | 14.67 | 13.82 | 14.14 | 301,234 | -0.39(-2.68%) |
Jan 26, 2016 | 15.25 | 15.25 | 13.77 | 14.53 | 270,737 | -0.45(-3.00%) |
Jan 25, 2016 | 15.61 | 15.92 | 14.75 | 14.98 | 343,153 | -0.63(-4.04%) |
Jan 22, 2016 | 16.65 | 16.89 | 15.24 | 15.61 | 469,654 | -0.79(-4.82%) |
Jan 21, 2016 | 16.99 | 17.01 | 16.09 | 16.40 | 311,048 | -0.44(-2.61%) |
Jan 20, 2016 | 16.43 | 17.29 | 15.76 | 16.84 | 259,124 | -0.01(-0.06%) |
Jan 19, 2016 | 16.71 | 17.18 | 16.38 | 16.85 | 242,151 | +0.11(+0.66%) |
Jan 15, 2016 | 16.60 | 16.74 | 16.74 | 16.74 | 215,600 | -0.46(-2.67%) |
Jan 14, 2016 | 16.19 | 17.71 | 15.43 | 17.20 | 359,144 | +1.17(+7.30%) |
Jan 13, 2016 | 16.90 | 17.56 | 15.88 | 16.03 | 296,358 | -0.45(-2.73%) |
Jan 12, 2016 | 15.94 | 16.85 | 15.70 | 16.48 | 333,114 | +0.53(+3.32%) |
Jan 11, 2016 | 16.75 | 17.51 | 15.16 | 15.95 | 523,864 | -0.72(-4.32%) |
Jan 08, 2016 | 17.21 | 17.88 | 16.40 | 16.67 | 203,143 | -0.38(-2.23%) |
Jan 07, 2016 | 17.90 | 18.00 | 16.02 | 17.05 | 534,933 | -1.45(-7.84%) |
Jan 06, 2016 | 19.52 | 19.71 | 18.42 | 18.50 | 267,713 | -1.29(-6.52%) |
Jan 05, 2016 | 19.16 | 20.18 | 19.00 | 19.79 | 417,154 | +0.42(+2.17%) |
Jan 04, 2016 | 20.52 | 20.65 | 19.35 | 19.37 | 457,794 | -1.69(-8.02%) |
Dec 31, 2015 | 21.37 | 21.06 | 21.06 | 21.06 | 283,400 | -0.59(-2.73%) |
Dec 30, 2015 | 21.76 | 21.92 | 21.12 | 21.65 | 142,551 | +0.02(+0.09%) |
Dec 29, 2015 | 22.28 | 22.45 | 21.40 | 21.63 | 153,145 | -0.63(-2.83%) |
Dec 28, 2015 | 22.49 | 22.49 | 21.56 | 22.26 | 131,181 | +0.00(+0.00%) |
Dec 24, 2015 | 21.77 | 22.26 | 22.26 | 22.26 | 198,100 | +0.67(+3.10%) |
Dec 23, 2015 | 22.67 | 22.67 | 21.25 | 21.59 | 340,850 | +0.46(+2.18%) |
Dec 22, 2015 | 22.54 | 22.54 | 20.20 | 21.13 | 639,152 | -1.24(-5.54%) |
Dec 21, 2015 | 22.15 | 24.25 | 22.00 | 22.37 | 864,876 | +1.47(+7.03%) |
Dec 18, 2015 | 19.95 | 22.68 | 19.80 | 20.90 | 840,182 | +1.04(+5.24%) |
Dec 17, 2015 | 18.98 | 19.98 | 18.82 | 19.86 | 528,327 | +1.45(+7.88%) |
Dec 16, 2015 | 17.82 | 18.75 | 17.50 | 18.41 | 284,177 | +0.95(+5.44%) |
Dec 15, 2015 | 16.67 | 17.46 | 16.07 | 17.46 | 303,756 | +0.78(+4.68%) |
Dec 14, 2015 | 17.55 | 17.93 | 16.46 | 16.68 | 151,843 | -0.65(-3.75%) |
Dec 11, 2015 | 17.30 | 18.31 | 17.16 | 17.33 | 340,732 | +0.04(+0.23%) |
Dec 10, 2015 | 16.08 | 17.40 | 15.58 | 17.29 | 292,097 | +1.25(+7.79%) |
Dec 09, 2015 | 16.16 | 16.54 | 15.85 | 16.04 | 249,871 | -0.16(-0.99%) |
Dec 08, 2015 | 16.00 | 16.38 | 15.97 | 16.20 | 135,472 | +0.01(+0.06%) |
Dec 07, 2015 | 16.81 | 16.81 | 16.15 | 16.19 | 149,930 | -0.49(-2.94%) |
Dec 04, 2015 | 16.32 | 16.73 | 16.25 | 16.68 | 118,514 | +0.42(+2.58%) |
Dec 03, 2015 | 16.98 | 17.14 | 16.12 | 16.26 | 106,878 | -0.73(-4.30%) |
Dec 02, 2015 | 17.14 | 17.36 | 16.57 | 16.99 | 201,534 | -0.05(-0.29%) |
Dec 01, 2015 | 16.95 | 17.16 | 16.63 | 17.04 | 174,067 | +0.03(+0.18%) |
Nov 30, 2015 | 17.50 | 17.50 | 16.74 | 17.01 | 215,509 | -0.35(-2.02%) |
Nov 27, 2015 | 16.27 | 17.54 | 16.18 | 17.36 | 144,143 | +1.03(+6.31%) |
Nov 25, 2015 | 15.99 | 16.33 | 16.33 | 16.33 | 350,000 | -0.06(-0.37%) |
Nov 24, 2015 | 16.52 | 16.58 | 15.90 | 16.39 | 244,620 | -0.33(-1.97%) |
Nov 23, 2015 | 16.30 | 17.16 | 16.29 | 16.72 | 303,146 | +0.34(+2.08%) |
Nov 20, 2015 | 17.16 | 17.16 | 16.31 | 16.38 | 200,896 | -0.67(-3.93%) |
Nov 19, 2015 | 17.94 | 17.94 | 17.01 | 17.05 | 215,930 | -1.05(-5.80%) |
Nov 18, 2015 | 16.99 | 18.38 | 16.94 | 18.10 | 409,356 | +1.62(+9.83%) |
Nov 17, 2015 | 16.50 | 16.76 | 16.09 | 16.48 | 156,130 | -0.03(-0.18%) |
Nov 16, 2015 | 16.60 | 16.67 | 16.19 | 16.51 | 240,801 | -0.07(-0.42%) |
Nov 13, 2015 | 15.97 | 16.68 | 15.64 | 16.58 | 302,459 | +0.61(+3.82%) |
Nov 12, 2015 | 16.51 | 16.65 | 15.75 | 15.97 | 384,987 | -0.76(-4.54%) |
Nov 11, 2015 | 16.19 | 16.81 | 16.01 | 16.73 | 434,328 | +0.45(+2.73%) |
Nov 10, 2015 | 16.84 | 16.84 | 16.04 | 16.29 | 299,322 | -0.64(-3.75%) |
Nov 09, 2015 | 17.56 | 17.75 | 16.63 | 16.92 | 352,676 | -0.72(-4.08%) |
Nov 06, 2015 | 18.04 | 18.48 | 17.52 | 17.64 | 501,772 | -0.49(-2.70%) |
Nov 05, 2015 | 17.45 | 18.25 | 17.34 | 18.13 | 545,952 | +0.82(+4.74%) |
Nov 04, 2015 | 21.50 | 21.50 | 17.03 | 17.31 | 1,780,957 | -6.62(-27.66%) |
Nov 03, 2015 | 22.94 | 24.70 | 22.91 | 23.93 | 356,000 | +1.14(+5.00%) |
Nov 02, 2015 | 22.40 | 23.48 | 22.40 | 22.79 | 207,458 | +0.37(+1.65%) |
Oct 30, 2015 | 22.07 | 23.10 | 22.02 | 22.42 | 199,932 | +0.26(+1.17%) |
Oct 29, 2015 | 23.19 | 23.80 | 22.10 | 22.16 | 302,019 | -0.89(-3.86%) |
Oct 28, 2015 | 23.48 | 23.81 | 22.78 | 23.05 | 237,625 | -0.39(-1.66%) |
Oct 27, 2015 | 23.36 | 24.16 | 22.40 | 23.44 | 625,920 | -0.01(-0.04%) |
Oct 26, 2015 | 22.43 | 23.50 | 22.20 | 23.45 | 304,424 | +1.03(+4.59%) |
Oct 23, 2015 | 21.88 | 22.51 | 21.70 | 22.42 | 191,836 | +0.66(+3.03%) |
Oct 22, 2015 | 22.09 | 22.61 | 21.11 | 21.76 | 191,223 | -0.31(-1.40%) |
Oct 21, 2015 | 22.97 | 23.00 | 21.36 | 22.07 | 251,076 | -0.40(-1.78%) |
Oct 20, 2015 | 21.66 | 22.55 | 20.98 | 22.47 | 277,705 | +0.69(+3.17%) |
Oct 19, 2015 | 21.40 | 22.42 | 20.85 | 21.78 | 198,363 | +0.23(+1.07%) |
Oct 16, 2015 | 22.00 | 22.45 | 21.13 | 21.55 | 198,876 | -0.28(-1.28%) |
Oct 15, 2015 | 20.69 | 21.95 | 20.41 | 21.83 | 165,502 | +1.33(+6.49%) |
Oct 14, 2015 | 20.07 | 21.19 | 20.07 | 20.50 | 189,339 | +0.52(+2.60%) |
Oct 13, 2015 | 20.40 | 21.10 | 19.95 | 19.98 | 264,846 | -0.47(-2.30%) |
Oct 12, 2015 | 20.11 | 21.00 | 19.89 | 20.45 | 156,289 | +0.48(+2.40%) |
Oct 09, 2015 | 19.52 | 20.64 | 19.40 | 19.97 | 152,028 | +0.38(+1.94%) |
Oct 08, 2015 | 19.44 | 19.91 | 19.05 | 19.59 | 198,770 | +0.05(+0.26%) |
Oct 07, 2015 | 18.51 | 19.57 | 18.00 | 19.54 | 238,687 | +0.92(+4.94%) |
Oct 06, 2015 | 19.28 | 19.58 | 18.00 | 18.62 | 292,138 | -0.94(-4.81%) |
Oct 05, 2015 | 19.88 | 20.27 | 19.07 | 19.56 | 149,995 | -0.43(-2.15%) |
Oct 02, 2015 | 18.97 | 20.80 | 18.61 | 19.99 | 288,087 | +0.98(+5.16%) |
Oct 01, 2015 | 18.35 | 19.19 | 17.72 | 19.01 | 198,892 | +0.56(+3.04%) |
Sep 30, 2015 | 18.36 | 18.92 | 18.04 | 18.45 | 231,014 | +0.40(+2.22%) |
Sep 29, 2015 | 17.60 | 18.52 | 17.54 | 18.05 | 268,152 | +0.11(+0.61%) |
Sep 28, 2015 | 19.87 | 19.95 | 17.51 | 17.94 | 386,241 | -1.92(-9.67%) |
Sep 25, 2015 | 21.57 | 21.57 | 19.34 | 19.86 | 226,958 | -1.45(-6.80%) |
Sep 24, 2015 | 20.82 | 21.38 | 20.32 | 21.31 | 176,547 | +0.24(+1.14%) |
Sep 23, 2015 | 21.30 | 21.58 | 20.76 | 21.07 | 182,131 | -0.08(-0.38%) |
Sep 22, 2015 | 21.60 | 21.84 | 20.85 | 21.15 | 291,547 | -0.63(-2.89%) |
Sep 21, 2015 | 22.41 | 22.92 | 21.57 | 21.78 | 326,730 | -0.46(-2.07%) |
Sep 18, 2015 | 22.22 | 22.45 | 21.86 | 22.24 | 1,554,606 | -0.21(-0.94%) |
Sep 17, 2015 | 21.90 | 22.73 | 21.60 | 22.45 | 410,616 | +0.17(+0.76%) |
Sep 16, 2015 | 23.74 | 23.74 | 21.52 | 22.28 | 822,880 | -1.91(-7.90%) |
Sep 15, 2015 | 25.81 | 25.98 | 23.91 | 24.19 | 494,011 | -1.48(-5.77%) |
Sep 14, 2015 | 24.14 | 25.98 | 23.79 | 25.67 | 627,673 | +1.94(+8.18%) |
Sep 11, 2015 | 23.32 | 23.73 | 23.19 | 23.73 | 183,843 | +0.19(+0.81%) |
Sep 10, 2015 | 23.06 | 23.68 | 22.75 | 23.54 | 203,531 | +0.52(+2.26%) |
Sep 09, 2015 | 23.95 | 23.95 | 22.99 | 23.02 | 309,161 | -0.72(-3.03%) |
Sep 08, 2015 | 23.88 | 23.88 | 23.00 | 23.74 | 193,723 | +0.42(+1.80%) |
Sep 04, 2015 | 23.44 | 23.32 | 23.32 | 23.32 | 132,400 | -0.38(-1.60%) |
Sep 03, 2015 | 23.67 | 24.41 | 23.41 | 23.70 | 277,246 | +0.05(+0.21%) |
Sep 02, 2015 | 23.32 | 23.66 | 22.54 | 23.65 | 260,321 | +0.72(+3.14%) |
Sep 01, 2015 | 23.08 | 23.36 | 22.51 | 22.93 | 370,337 | -0.61(-2.59%) |
Aug 31, 2015 | 23.48 | 24.49 | 23.42 | 23.54 | 404,437 | -0.26(-1.09%) |
Aug 28, 2015 | 23.25 | 24.33 | 23.04 | 23.80 | 594,863 | +0.89(+3.88%) |
Aug 27, 2015 | 22.00 | 22.92 | 21.34 | 22.91 | 369,169 | +1.13(+5.19%) |
Aug 26, 2015 | 20.95 | 21.83 | 20.33 | 21.78 | 371,686 | +1.17(+5.68%) |
Aug 25, 2015 | 21.13 | 21.13 | 20.08 | 20.61 | 389,378 | +0.00(+0.00%) |
Aug 24, 2015 | 20.76 | 21.44 | 20.13 | 20.61 | 479,565 | -1.00(-4.63%) |
Aug 21, 2015 | 19.70 | 21.93 | 19.70 | 21.61 | 644,896 | +1.59(+7.94%) |
Aug 20, 2015 | 20.26 | 20.40 | 19.97 | 20.02 | 356,103 | -0.28(-1.38%) |
Aug 19, 2015 | 20.06 | 20.47 | 19.88 | 20.30 | 282,304 | +0.18(+0.89%) |
Aug 18, 2015 | 20.08 | 20.34 | 19.72 | 20.12 | 362,630 | -0.11(-0.54%) |
Aug 17, 2015 | 20.16 | 20.50 | 19.89 | 20.23 | 295,854 | +0.10(+0.50%) |
Aug 14, 2015 | 20.29 | 20.48 | 19.59 | 20.13 | 292,171 | -0.15(-0.74%) |
Aug 13, 2015 | 21.07 | 21.28 | 20.20 | 20.28 | 178,029 | -0.31(-1.51%) |
Aug 12, 2015 | 20.26 | 20.76 | 19.75 | 20.59 | 280,885 | +0.10(+0.49%) |
Aug 11, 2015 | 20.51 | 21.20 | 20.04 | 20.49 | 274,321 | -0.10(-0.49%) |
Aug 10, 2015 | 20.53 | 20.96 | 20.09 | 20.59 | 365,811 | +0.67(+3.36%) |
Aug 07, 2015 | 19.99 | 20.10 | 19.06 | 19.92 | 507,217 | -0.08(-0.40%) |
Aug 06, 2015 | 21.09 | 21.55 | 19.82 | 20.00 | 514,948 | -1.17(-5.53%) |
Aug 05, 2015 | 21.50 | 21.85 | 20.94 | 21.17 | 294,880 | -0.19(-0.89%) |
Aug 04, 2015 | 21.82 | 22.03 | 21.09 | 21.36 | 428,320 | -0.58(-2.64%) |
Aug 03, 2015 | 20.39 | 22.77 | 20.39 | 21.94 | 798,100 | +1.64(+8.11%) |
Jul 31, 2015 | 22.30 | 22.30 | 19.81 | 20.30 | 1,660,909 | -2.00(-8.99%) |
Jul 30, 2015 | 24.00 | 24.84 | 21.85 | 22.30 | 1,677,804 | -7.00(-23.89%) |
Jul 29, 2015 | 30.00 | 30.58 | 29.27 | 29.30 | 237,400 | -0.72(-2.40%) |
Jul 28, 2015 | 30.64 | 31.04 | 29.75 | 30.02 | 268,450 | -0.45(-1.48%) |
Jul 27, 2015 | 31.55 | 31.79 | 30.40 | 30.47 | 225,253 | -1.21(-3.82%) |
Jul 24, 2015 | 32.60 | 33.31 | 31.57 | 31.68 | 156,671 | -1.10(-3.36%) |
Jul 23, 2015 | 32.62 | 32.85 | 32.07 | 32.78 | 158,749 | +0.30(+0.92%) |
Jul 22, 2015 | 32.59 | 33.10 | 31.87 | 32.48 | 180,076 | -0.23(-0.70%) |
Jul 21, 2015 | 32.91 | 33.00 | 32.28 | 32.71 | 123,166 | -0.20(-0.61%) |
Jul 20, 2015 | 32.51 | 33.14 | 31.84 | 32.91 | 273,277 | +0.33(+1.01%) |
Jul 17, 2015 | 33.06 | 33.10 | 32.53 | 32.58 | 154,178 | -0.44(-1.33%) |
Jul 16, 2015 | 32.78 | 33.20 | 32.64 | 33.02 | 110,693 | +0.28(+0.86%) |
Jul 15, 2015 | 33.26 | 33.92 | 32.63 | 32.74 | 80,202 | -0.63(-1.89%) |
Jul 14, 2015 | 33.57 | 33.83 | 33.18 | 33.37 | 147,943 | -0.08(-0.24%) |
Jul 13, 2015 | 33.40 | 33.90 | 32.96 | 33.45 | 93,268 | +0.28(+0.84%) |
Jul 10, 2015 | 32.70 | 33.31 | 32.27 | 33.17 | 88,462 | +0.82(+2.53%) |
Jul 09, 2015 | 32.89 | 32.89 | 32.02 | 32.35 | 91,870 | -0.09(-0.28%) |
Jul 08, 2015 | 33.78 | 34.13 | 32.39 | 32.44 | 148,233 | -1.69(-4.95%) |
Jul 07, 2015 | 33.18 | 34.18 | 32.92 | 34.13 | 153,167 | +1.03(+3.11%) |
Jul 06, 2015 | 32.86 | 33.98 | 32.46 | 33.10 | 136,883 | +0.22(+0.67%) |
Jul 02, 2015 | 33.98 | 32.88 | 32.88 | 32.88 | 98,900 | -1.00(-2.95%) |
Jul 01, 2015 | 33.93 | 34.38 | 33.10 | 33.88 | 129,754 | +0.04(+0.12%) |
Jun 30, 2015 | 32.76 | 33.89 | 32.64 | 33.84 | 140,644 | +1.28(+3.93%) |
Jun 29, 2015 | 33.67 | 33.89 | 32.50 | 32.56 | 137,467 | -1.43(-4.21%) |
Jun 26, 2015 | 34.37 | 34.57 | 32.92 | 33.99 | 569,944 | -0.09(-0.26%) |
Jun 25, 2015 | 33.50 | 34.98 | 33.50 | 34.08 | 418,002 | +1.26(+3.84%) |
Jun 24, 2015 | 33.24 | 34.48 | 32.73 | 32.82 | 191,273 | -0.58(-1.74%) |
Jun 23, 2015 | 33.71 | 33.75 | 32.61 | 33.40 | 202,011 | -0.19(-0.57%) |
Jun 22, 2015 | 31.86 | 33.66 | 31.53 | 33.59 | 231,350 | +1.95(+6.16%) |
Jun 19, 2015 | 32.34 | 32.57 | 31.43 | 31.64 | 561,165 | -0.59(-1.83%) |
Jun 18, 2015 | 32.03 | 32.94 | 32.01 | 32.23 | 161,729 | +0.35(+1.10%) |
Jun 17, 2015 | 31.82 | 32.74 | 31.61 | 31.88 | 158,818 | +0.21(+0.66%) |
Jun 16, 2015 | 31.92 | 32.17 | 31.02 | 31.67 | 273,460 | -0.43(-1.34%) |
Jun 15, 2015 | 32.76 | 32.84 | 31.85 | 32.10 | 405,891 | -0.80(-2.43%) |
Jun 12, 2015 | 34.94 | 35.71 | 32.81 | 32.90 | 407,104 | -2.45(-6.93%) |
Jun 11, 2015 | 35.32 | 35.45 | 34.81 | 35.35 | 267,877 | +0.06(+0.17%) |
Jun 10, 2015 | 35.43 | 36.03 | 34.99 | 35.29 | 108,881 | +0.02(+0.07%) |
Jun 09, 2015 | 35.19 | 35.66 | 34.66 | 35.27 | 121,736 | -0.12(-0.33%) |
Jun 08, 2015 | 35.60 | 35.73 | 34.83 | 35.38 | 116,793 | -0.23(-0.65%) |
Jun 05, 2015 | 35.42 | 36.01 | 35.01 | 35.61 | 186,524 | +0.20(+0.56%) |
Jun 04, 2015 | 35.67 | 36.32 | 34.99 | 35.41 | 157,497 | -0.37(-1.03%) |
Jun 03, 2015 | 35.47 | 35.99 | 34.90 | 35.78 | 197,389 | +0.32(+0.90%) |
Jun 02, 2015 | 34.74 | 35.89 | 34.73 | 35.46 | 228,099 | +0.46(+1.31%) |
Jun 01, 2015 | 36.47 | 36.70 | 34.71 | 35.00 | 205,576 | -0.77(-2.15%) |
May 29, 2015 | 34.98 | 36.26 | 34.98 | 35.77 | 212,947 | +0.51(+1.45%) |
May 28, 2015 | 35.70 | 36.10 | 34.90 | 35.26 | 161,986 | -0.50(-1.40%) |
May 27, 2015 | 34.81 | 35.92 | 34.29 | 35.76 | 317,877 | +1.13(+3.28%) |
May 26, 2015 | 34.83 | 34.98 | 34.00 | 34.62 | 170,813 | -0.23(-0.67%) |
May 22, 2015 | 34.29 | 34.86 | 34.86 | 34.86 | 275,800 | -0.45(-1.27%) |
May 21, 2015 | 33.71 | 35.36 | 33.17 | 35.31 | 678,022 | +1.42(+4.19%) |
May 20, 2015 | 33.95 | 34.44 | 33.25 | 33.89 | 267,166 | +0.14(+0.41%) |
May 19, 2015 | 35.31 | 35.48 | 33.33 | 33.75 | 664,572 | -1.74(-4.90%) |
May 18, 2015 | 37.06 | 37.30 | 35.33 | 35.49 | 436,529 | -1.60(-4.31%) |
May 15, 2015 | 37.51 | 37.95 | 36.53 | 37.09 | 295,582 | -0.59(-1.57%) |
May 14, 2015 | 37.70 | 38.78 | 36.69 | 37.68 | 1,102,698 | -1.49(-3.80%) |
May 13, 2015 | 39.53 | 39.80 | 38.48 | 39.17 | 409,478 | -0.49(-1.24%) |
May 12, 2015 | 43.14 | 43.14 | 38.95 | 39.66 | 601,110 | -4.33(-9.84%) |
May 11, 2015 | 43.73 | 44.49 | 43.22 | 43.99 | 125,917 | +0.71(+1.64%) |
May 08, 2015 | 43.32 | 43.92 | 42.67 | 43.28 | 49,377 | +0.24(+0.56%) |
May 07, 2015 | 43.92 | 44.17 | 42.63 | 43.04 | 72,510 | -0.69(-1.58%) |
May 06, 2015 | 43.20 | 44.13 | 42.24 | 43.73 | 134,817 | +0.86(+2.01%) |
May 05, 2015 | 44.61 | 44.80 | 42.39 | 42.87 | 261,097 | -1.88(-4.20%) |
May 04, 2015 | 45.37 | 45.72 | 44.48 | 44.75 | 197,868 | -0.78(-1.71%) |