Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 30.60 | 30.68 | 29.59 | 29.85 | 60,592 | -0.67(-2.20%) |
Apr 28, 2016 | 27.80 | 30.76 | 27.80 | 30.52 | 91,538 | +2.15(+7.58%) |
Apr 27, 2016 | 28.26 | 28.85 | 27.80 | 28.37 | 51,147 | +0.16(+0.57%) |
Apr 26, 2016 | 28.85 | 28.85 | 27.83 | 28.21 | 51,160 | -0.23(-0.81%) |
Apr 25, 2016 | 28.96 | 29.39 | 28.11 | 28.44 | 52,237 | -0.71(-2.44%) |
Apr 22, 2016 | 28.70 | 29.17 | 27.51 | 29.15 | 58,717 | +0.80(+2.82%) |
Apr 21, 2016 | 28.00 | 28.72 | 27.60 | 28.35 | 58,389 | +0.62(+2.24%) |
Apr 20, 2016 | 27.25 | 27.95 | 26.85 | 27.73 | 33,322 | +0.75(+2.78%) |
Apr 19, 2016 | 27.49 | 27.68 | 26.41 | 26.98 | 43,208 | -0.18(-0.66%) |
Apr 18, 2016 | 26.29 | 27.25 | 26.29 | 27.16 | 27,732 | +0.03(+0.11%) |
Apr 15, 2016 | 27.50 | 27.83 | 26.30 | 27.13 | 90,116 | -0.33(-1.20%) |
Apr 14, 2016 | 27.20 | 27.93 | 26.98 | 27.46 | 63,172 | +0.39(+1.44%) |
Apr 13, 2016 | 26.81 | 27.43 | 26.27 | 27.07 | 56,169 | +0.54(+2.04%) |
Apr 12, 2016 | 26.23 | 26.79 | 25.58 | 26.53 | 54,819 | +0.46(+1.76%) |
Apr 11, 2016 | 27.10 | 27.15 | 25.79 | 26.07 | 52,289 | -0.93(-3.44%) |
Apr 08, 2016 | 27.63 | 28.01 | 26.42 | 27.00 | 66,412 | -0.46(-1.68%) |
Apr 07, 2016 | 27.82 | 28.13 | 27.09 | 27.46 | 47,459 | -0.75(-2.66%) |
Apr 06, 2016 | 28.50 | 28.67 | 27.56 | 28.21 | 44,461 | -0.37(-1.29%) |
Apr 05, 2016 | 29.35 | 29.46 | 28.50 | 28.58 | 65,831 | -0.83(-2.82%) |
Apr 04, 2016 | 29.83 | 30.16 | 29.36 | 29.41 | 154,754 | -0.58(-1.93%) |
Apr 01, 2016 | 30.41 | 30.65 | 29.25 | 29.99 | 147,683 | -0.31(-1.02%) |
Mar 31, 2016 | 31.65 | 32.11 | 30.29 | 30.30 | 115,511 | -1.72(-5.37%) |
Mar 30, 2016 | 32.50 | 33.22 | 31.46 | 32.02 | 98,743 | -0.57(-1.75%) |
Mar 29, 2016 | 30.54 | 32.64 | 30.02 | 32.59 | 112,318 | +1.99(+6.50%) |
Mar 28, 2016 | 30.50 | 31.25 | 29.82 | 30.60 | 81,719 | +0.03(+0.10%) |
Mar 24, 2016 | 30.25 | 30.57 | 30.57 | 30.57 | 99,000 | +0.78(+2.62%) |
Mar 23, 2016 | 28.79 | 30.63 | 27.50 | 29.79 | 142,266 | +0.79(+2.72%) |
Mar 22, 2016 | 28.75 | 29.33 | 27.88 | 29.00 | 85,955 | +0.24(+0.83%) |
Mar 21, 2016 | 28.78 | 29.06 | 27.52 | 28.76 | 113,152 | +0.21(+0.74%) |
Mar 18, 2016 | 27.43 | 29.48 | 26.91 | 28.55 | 109,158 | +1.30(+4.77%) |
Mar 17, 2016 | 26.98 | 27.46 | 26.29 | 27.25 | 70,521 | +0.05(+0.18%) |
Mar 16, 2016 | 27.09 | 27.60 | 26.50 | 27.20 | 51,617 | -0.06(-0.22%) |
Mar 15, 2016 | 27.58 | 27.59 | 26.73 | 27.26 | 77,076 | -0.38(-1.37%) |
Mar 14, 2016 | 27.54 | 28.20 | 27.45 | 27.64 | 75,707 | -0.21(-0.75%) |
Mar 11, 2016 | 27.38 | 27.85 | 26.26 | 27.85 | 112,100 | +0.56(+2.05%) |
Mar 10, 2016 | 28.38 | 28.61 | 26.23 | 27.29 | 91,790 | -1.06(-3.74%) |
Mar 09, 2016 | 27.72 | 29.07 | 27.13 | 28.35 | 82,052 | +0.72(+2.61%) |
Mar 08, 2016 | 26.95 | 28.06 | 26.25 | 27.63 | 135,392 | +0.52(+1.92%) |
Mar 07, 2016 | 27.11 | 27.75 | 26.66 | 27.11 | 122,235 | -0.10(-0.37%) |
Mar 04, 2016 | 28.04 | 29.08 | 26.87 | 27.21 | 155,143 | -0.83(-2.96%) |
Mar 03, 2016 | 31.08 | 31.08 | 27.72 | 28.04 | 201,806 | -3.16(-10.13%) |
Mar 02, 2016 | 31.53 | 31.99 | 30.55 | 31.20 | 82,757 | +0.04(+0.13%) |
Mar 01, 2016 | 30.57 | 31.87 | 29.93 | 31.16 | 127,336 | +0.89(+2.94%) |
Feb 29, 2016 | 31.85 | 32.19 | 29.95 | 30.27 | 85,886 | -1.60(-5.02%) |
Feb 26, 2016 | 30.27 | 32.15 | 30.20 | 31.87 | 108,481 | +1.70(+5.63%) |
Feb 25, 2016 | 27.35 | 31.83 | 26.25 | 30.17 | 147,637 | +1.76(+6.20%) |
Feb 24, 2016 | 28.25 | 29.00 | 27.35 | 28.41 | 81,612 | -0.27(-0.94%) |
Feb 23, 2016 | 29.35 | 29.63 | 28.55 | 28.68 | 52,232 | -0.54(-1.85%) |
Feb 22, 2016 | 28.99 | 29.78 | 28.85 | 29.22 | 64,044 | +0.40(+1.39%) |
Feb 19, 2016 | 29.04 | 30.22 | 28.50 | 28.82 | 57,004 | -0.35(-1.20%) |
Feb 18, 2016 | 31.19 | 31.19 | 28.50 | 29.17 | 54,383 | -1.61(-5.23%) |
Feb 17, 2016 | 29.90 | 31.00 | 29.49 | 30.78 | 82,146 | +1.18(+3.99%) |
Feb 16, 2016 | 28.88 | 30.35 | 28.67 | 29.60 | 59,428 | +1.05(+3.68%) |
Feb 12, 2016 | 28.99 | 28.55 | 28.55 | 28.55 | 34,200 | +0.11(+0.39%) |
Feb 11, 2016 | 28.24 | 29.35 | 28.01 | 28.44 | 102,898 | -0.40(-1.39%) |
Feb 10, 2016 | 30.29 | 30.29 | 28.51 | 28.84 | 76,714 | -0.14(-0.48%) |
Feb 09, 2016 | 27.82 | 29.59 | 27.52 | 28.98 | 56,711 | +0.88(+3.13%) |
Feb 08, 2016 | 31.25 | 31.28 | 27.50 | 28.10 | 213,317 | -3.45(-10.94%) |
Feb 05, 2016 | 34.20 | 34.57 | 31.25 | 31.55 | 99,727 | -2.76(-8.04%) |
Feb 04, 2016 | 35.00 | 35.81 | 34.09 | 34.31 | 55,935 | -0.93(-2.64%) |
Feb 03, 2016 | 32.88 | 35.59 | 32.14 | 35.24 | 108,665 | +2.48(+7.57%) |
Feb 02, 2016 | 34.31 | 34.69 | 32.60 | 32.76 | 67,454 | -1.91(-5.51%) |
Feb 01, 2016 | 35.59 | 35.59 | 33.20 | 34.67 | 98,381 | -1.11(-3.10%) |
Jan 29, 2016 | 34.14 | 36.35 | 33.71 | 35.78 | 119,662 | +1.73(+5.08%) |
Jan 28, 2016 | 36.48 | 36.48 | 33.87 | 34.05 | 87,104 | -1.37(-3.87%) |
Jan 27, 2016 | 36.09 | 36.60 | 35.26 | 35.42 | 60,520 | -1.04(-2.85%) |
Jan 26, 2016 | 37.25 | 37.97 | 36.20 | 36.46 | 76,835 | -0.85(-2.28%) |
Jan 25, 2016 | 37.62 | 38.60 | 37.02 | 37.31 | 66,880 | -0.06(-0.16%) |
Jan 22, 2016 | 36.36 | 37.86 | 36.08 | 37.37 | 47,271 | +1.39(+3.86%) |
Jan 21, 2016 | 38.05 | 39.25 | 35.65 | 35.98 | 131,836 | -1.89(-4.99%) |
Jan 20, 2016 | 36.65 | 38.18 | 35.02 | 37.87 | 130,869 | +0.34(+0.91%) |
Jan 19, 2016 | 41.20 | 41.56 | 36.31 | 37.53 | 205,645 | -3.55(-8.64%) |
Jan 15, 2016 | 40.76 | 41.08 | 41.08 | 41.08 | 135,300 | -1.19(-2.82%) |
Jan 14, 2016 | 44.50 | 44.94 | 41.99 | 42.27 | 252,561 | -0.75(-1.74%) |
Jan 13, 2016 | 42.50 | 44.85 | 42.00 | 43.02 | 316,540 | +1.24(+2.97%) |
Jan 12, 2016 | 36.97 | 42.12 | 36.97 | 41.78 | 257,147 | +6.84(+19.58%) |
Jan 11, 2016 | 34.50 | 35.41 | 34.19 | 34.94 | 90,087 | +0.89(+2.61%) |
Jan 08, 2016 | 35.21 | 35.55 | 33.73 | 34.05 | 86,493 | -1.16(-3.29%) |
Jan 07, 2016 | 34.36 | 37.04 | 32.99 | 35.21 | 157,120 | +2.97(+9.21%) |
Jan 06, 2016 | 32.43 | 33.33 | 32.01 | 32.24 | 78,284 | -0.26(-0.80%) |
Jan 05, 2016 | 34.01 | 34.01 | 32.49 | 32.50 | 158,836 | -1.53(-4.50%) |
Jan 04, 2016 | 36.00 | 38.29 | 33.75 | 34.03 | 147,579 | -2.48(-6.79%) |
Dec 31, 2015 | 37.72 | 36.51 | 36.51 | 36.51 | 98,700 | -1.34(-3.54%) |
Dec 30, 2015 | 37.75 | 38.60 | 37.60 | 37.85 | 45,344 | -0.29(-0.76%) |
Dec 29, 2015 | 38.89 | 39.34 | 37.59 | 38.14 | 70,207 | -0.75(-1.93%) |
Dec 28, 2015 | 37.90 | 39.00 | 37.63 | 38.89 | 86,625 | +0.84(+2.21%) |
Dec 24, 2015 | 37.51 | 38.05 | 38.05 | 38.05 | 62,300 | +0.29(+0.77%) |
Dec 23, 2015 | 35.83 | 37.78 | 35.23 | 37.76 | 64,370 | +2.09(+5.86%) |
Dec 22, 2015 | 34.50 | 35.70 | 33.31 | 35.67 | 112,898 | +1.70(+5.00%) |
Dec 21, 2015 | 31.88 | 34.12 | 31.85 | 33.97 | 58,713 | +2.16(+6.79%) |
Dec 18, 2015 | 32.57 | 33.44 | 31.81 | 31.81 | 89,005 | -0.76(-2.33%) |
Dec 17, 2015 | 33.01 | 33.39 | 31.85 | 32.57 | 66,216 | -0.67(-2.02%) |
Dec 16, 2015 | 31.63 | 34.00 | 31.63 | 33.24 | 87,477 | +1.16(+3.62%) |
Dec 15, 2015 | 32.53 | 32.53 | 31.70 | 32.08 | 70,917 | -0.29(-0.90%) |
Dec 14, 2015 | 32.23 | 32.96 | 31.81 | 32.37 | 58,313 | +0.04(+0.12%) |
Dec 11, 2015 | 32.59 | 33.19 | 32.03 | 32.33 | 56,313 | -0.81(-2.44%) |
Dec 10, 2015 | 33.60 | 33.99 | 32.32 | 33.14 | 90,522 | +1.65(+5.24%) |
Dec 09, 2015 | 31.56 | 32.13 | 30.63 | 31.49 | 68,974 | -0.20(-0.63%) |
Dec 08, 2015 | 31.10 | 32.51 | 30.89 | 31.69 | 46,510 | +0.11(+0.35%) |
Dec 07, 2015 | 32.87 | 33.78 | 30.91 | 31.58 | 78,497 | -1.62(-4.88%) |
Dec 04, 2015 | 31.93 | 33.57 | 31.57 | 33.20 | 96,685 | +1.16(+3.62%) |
Dec 03, 2015 | 32.97 | 33.46 | 31.74 | 32.04 | 85,606 | -0.92(-2.79%) |
Dec 02, 2015 | 33.90 | 34.60 | 32.76 | 32.96 | 81,698 | -1.01(-2.97%) |
Dec 01, 2015 | 35.49 | 35.95 | 33.59 | 33.97 | 102,905 | -1.61(-4.53%) |
Nov 30, 2015 | 33.74 | 35.92 | 32.98 | 35.58 | 125,298 | +1.71(+5.05%) |
Nov 27, 2015 | 34.17 | 34.43 | 33.53 | 33.87 | 37,632 | -0.11(-0.32%) |
Nov 25, 2015 | 32.61 | 33.98 | 33.98 | 33.98 | 113,900 | +1.08(+3.28%) |
Nov 24, 2015 | 34.58 | 34.58 | 31.42 | 32.90 | 117,943 | -2.13(-6.08%) |
Nov 23, 2015 | 29.91 | 35.17 | 29.18 | 35.03 | 235,889 | +5.52(+18.71%) |
Nov 20, 2015 | 27.34 | 30.35 | 26.93 | 29.51 | 146,116 | +2.86(+10.73%) |
Nov 19, 2015 | 26.20 | 27.23 | 26.12 | 26.65 | 51,749 | +0.29(+1.10%) |
Nov 18, 2015 | 26.46 | 26.60 | 25.87 | 26.36 | 82,116 | -0.16(-0.60%) |
Nov 17, 2015 | 27.11 | 27.44 | 26.01 | 26.52 | 71,874 | -0.39(-1.45%) |
Nov 16, 2015 | 26.10 | 27.02 | 25.59 | 26.91 | 82,262 | +0.85(+3.26%) |
Nov 13, 2015 | 27.51 | 27.51 | 25.60 | 26.06 | 89,769 | -0.22(-0.84%) |
Nov 12, 2015 | 25.50 | 26.31 | 25.25 | 26.28 | 146,105 | +0.69(+2.70%) |
Nov 11, 2015 | 25.28 | 25.61 | 24.65 | 25.59 | 92,524 | +0.31(+1.23%) |
Nov 10, 2015 | 25.66 | 25.93 | 25.00 | 25.28 | 96,781 | -0.51(-1.98%) |
Nov 09, 2015 | 25.74 | 26.97 | 25.30 | 25.79 | 125,197 | +0.05(+0.19%) |
Nov 06, 2015 | 24.34 | 26.06 | 23.77 | 25.74 | 131,797 | +1.42(+5.84%) |
Nov 05, 2015 | 25.40 | 26.50 | 23.74 | 24.32 | 81,149 | -1.13(-4.44%) |
Nov 04, 2015 | 26.09 | 27.00 | 24.95 | 25.45 | 142,074 | -0.49(-1.89%) |
Nov 03, 2015 | 23.85 | 26.80 | 23.70 | 25.94 | 254,687 | +1.82(+7.55%) |
Nov 02, 2015 | 22.70 | 25.45 | 21.80 | 24.12 | 278,942 | +1.66(+7.39%) |
Oct 30, 2015 | 24.94 | 25.45 | 22.00 | 22.46 | 438,067 | -2.39(-9.62%) |
Oct 29, 2015 | 33.82 | 35.82 | 23.81 | 24.85 | 966,221 | -9.76(-28.20%) |
Oct 28, 2015 | 34.46 | 35.32 | 33.60 | 34.61 | 79,300 | +0.35(+1.02%) |
Oct 27, 2015 | 34.87 | 35.84 | 33.67 | 34.26 | 67,681 | -0.77(-2.20%) |
Oct 26, 2015 | 35.65 | 36.22 | 34.53 | 35.03 | 58,883 | -0.55(-1.55%) |
Oct 23, 2015 | 35.82 | 36.48 | 35.01 | 35.58 | 86,093 | +0.11(+0.31%) |
Oct 22, 2015 | 36.18 | 36.75 | 35.05 | 35.47 | 70,345 | -0.52(-1.44%) |
Oct 21, 2015 | 37.62 | 37.69 | 35.85 | 35.99 | 136,074 | -1.46(-3.90%) |
Oct 20, 2015 | 37.24 | 38.22 | 36.27 | 37.45 | 165,440 | +0.46(+1.24%) |
Oct 19, 2015 | 38.29 | 38.75 | 36.60 | 36.99 | 93,394 | -1.20(-3.14%) |
Oct 16, 2015 | 36.93 | 38.52 | 36.17 | 38.19 | 153,224 | +1.46(+3.97%) |
Oct 15, 2015 | 36.00 | 36.79 | 34.88 | 36.73 | 83,737 | +0.80(+2.23%) |
Oct 14, 2015 | 35.38 | 36.24 | 34.05 | 35.93 | 97,270 | +0.70(+1.99%) |
Oct 13, 2015 | 34.31 | 35.90 | 34.07 | 35.23 | 101,814 | +0.63(+1.82%) |
Oct 12, 2015 | 35.45 | 35.45 | 33.58 | 34.60 | 57,702 | -0.22(-0.63%) |
Oct 09, 2015 | 35.00 | 35.06 | 34.23 | 34.82 | 62,255 | +0.52(+1.52%) |
Oct 08, 2015 | 34.06 | 34.40 | 32.70 | 34.30 | 76,818 | +0.56(+1.66%) |
Oct 07, 2015 | 32.39 | 33.82 | 32.11 | 33.74 | 82,674 | +1.46(+4.52%) |
Oct 06, 2015 | 30.65 | 32.56 | 30.27 | 32.28 | 174,622 | +1.48(+4.81%) |
Oct 05, 2015 | 30.14 | 31.91 | 29.97 | 30.80 | 132,634 | +0.81(+2.70%) |
Oct 02, 2015 | 29.41 | 30.64 | 28.88 | 29.99 | 117,026 | +0.15(+0.50%) |
Oct 01, 2015 | 30.62 | 30.68 | 28.81 | 29.84 | 116,501 | -0.71(-2.32%) |
Sep 30, 2015 | 31.63 | 31.85 | 29.88 | 30.55 | 155,427 | -0.53(-1.71%) |
Sep 29, 2015 | 32.10 | 32.28 | 30.63 | 31.08 | 107,571 | -0.60(-1.89%) |
Sep 28, 2015 | 33.17 | 33.22 | 31.01 | 31.68 | 108,770 | -1.48(-4.46%) |
Sep 25, 2015 | 36.59 | 36.77 | 32.90 | 33.16 | 127,859 | -3.21(-8.83%) |
Sep 24, 2015 | 36.22 | 36.81 | 35.36 | 36.37 | 222,795 | +0.06(+0.17%) |
Sep 23, 2015 | 37.21 | 37.57 | 35.80 | 36.31 | 74,593 | -0.70(-1.89%) |
Sep 22, 2015 | 37.00 | 37.36 | 35.77 | 37.01 | 78,286 | -0.58(-1.54%) |
Sep 21, 2015 | 36.38 | 37.86 | 35.98 | 37.59 | 111,885 | +1.38(+3.81%) |
Sep 18, 2015 | 36.12 | 37.36 | 35.79 | 36.21 | 93,087 | -0.35(-0.96%) |
Sep 17, 2015 | 35.29 | 37.25 | 35.29 | 36.56 | 104,292 | +1.06(+2.99%) |
Sep 16, 2015 | 35.23 | 36.09 | 34.55 | 35.50 | 96,208 | +0.22(+0.62%) |
Sep 15, 2015 | 34.59 | 35.89 | 34.25 | 35.28 | 92,519 | +1.05(+3.07%) |
Sep 14, 2015 | 35.97 | 36.24 | 33.58 | 34.23 | 118,803 | -1.73(-4.81%) |
Sep 11, 2015 | 38.50 | 38.70 | 35.66 | 35.96 | 83,212 | -2.59(-6.72%) |
Sep 10, 2015 | 39.75 | 39.89 | 37.72 | 38.55 | 65,032 | -1.13(-2.85%) |
Sep 09, 2015 | 39.10 | 40.20 | 38.10 | 39.68 | 132,248 | +0.72(+1.85%) |
Sep 08, 2015 | 38.95 | 39.82 | 38.28 | 38.96 | 103,389 | +0.84(+2.20%) |
Sep 04, 2015 | 37.73 | 38.12 | 38.12 | 38.12 | 36,700 | +0.03(+0.08%) |
Sep 03, 2015 | 39.53 | 39.63 | 38.01 | 38.09 | 64,639 | -1.16(-2.96%) |
Sep 02, 2015 | 37.53 | 39.31 | 36.70 | 39.25 | 67,418 | +2.10(+5.65%) |
Sep 01, 2015 | 37.68 | 38.35 | 36.71 | 37.15 | 65,790 | -0.98(-2.57%) |
Aug 31, 2015 | 38.06 | 39.37 | 37.61 | 38.13 | 69,418 | +0.32(+0.85%) |
Aug 28, 2015 | 34.68 | 38.40 | 34.48 | 37.81 | 202,760 | +2.89(+8.28%) |
Aug 27, 2015 | 34.68 | 35.24 | 33.28 | 34.92 | 70,183 | +0.62(+1.81%) |
Aug 26, 2015 | 34.25 | 34.71 | 32.53 | 34.30 | 229,509 | +0.85(+2.54%) |
Aug 25, 2015 | 36.23 | 36.31 | 33.22 | 33.45 | 210,502 | -1.67(-4.76%) |
Aug 24, 2015 | 35.37 | 37.42 | 34.07 | 35.12 | 192,076 | -1.40(-3.83%) |
Aug 21, 2015 | 35.20 | 37.11 | 34.52 | 36.52 | 120,641 | +1.25(+3.54%) |
Aug 20, 2015 | 36.57 | 38.50 | 34.90 | 35.27 | 132,320 | -1.48(-4.03%) |
Aug 19, 2015 | 37.00 | 38.90 | 35.41 | 36.75 | 120,334 | -0.46(-1.24%) |
Aug 18, 2015 | 38.28 | 38.45 | 35.89 | 37.21 | 75,067 | -0.74(-1.95%) |
Aug 17, 2015 | 37.82 | 38.18 | 37.20 | 37.95 | 71,483 | +0.35(+0.93%) |
Aug 14, 2015 | 37.22 | 37.85 | 36.20 | 37.60 | 48,526 | +0.47(+1.27%) |
Aug 13, 2015 | 36.24 | 38.98 | 36.24 | 37.13 | 174,508 | +0.99(+2.74%) |
Aug 12, 2015 | 36.32 | 36.84 | 35.13 | 36.14 | 52,682 | -0.43(-1.18%) |
Aug 11, 2015 | 37.08 | 37.97 | 36.48 | 36.57 | 112,035 | -0.44(-1.19%) |
Aug 10, 2015 | 38.64 | 39.93 | 36.89 | 37.01 | 177,582 | -1.54(-3.99%) |
Aug 07, 2015 | 39.30 | 39.89 | 37.70 | 38.55 | 91,665 | -1.02(-2.58%) |
Aug 06, 2015 | 40.30 | 40.61 | 39.06 | 39.57 | 97,810 | -0.42(-1.05%) |
Aug 05, 2015 | 38.42 | 40.47 | 38.42 | 39.99 | 75,167 | +1.07(+2.75%) |
Aug 04, 2015 | 38.37 | 39.16 | 37.57 | 38.92 | 51,556 | +0.73(+1.91%) |
Aug 03, 2015 | 39.30 | 39.96 | 37.73 | 38.19 | 67,219 | -1.55(-3.90%) |
Jul 31, 2015 | 37.00 | 41.13 | 37.00 | 39.74 | 122,256 | +2.68(+7.23%) |
Jul 30, 2015 | 37.00 | 37.68 | 35.88 | 37.06 | 335,337 | +0.05(+0.14%) |
Jul 29, 2015 | 40.10 | 40.10 | 37.00 | 37.01 | 160,692 | -3.06(-7.64%) |
Jul 28, 2015 | 41.13 | 42.10 | 39.68 | 40.07 | 129,176 | -0.94(-2.29%) |
Jul 27, 2015 | 45.37 | 45.37 | 40.74 | 41.01 | 127,630 | -3.92(-8.72%) |
Jul 24, 2015 | 42.78 | 49.25 | 42.78 | 44.93 | 532,430 | +2.09(+4.88%) |
Jul 23, 2015 | 38.91 | 42.97 | 38.51 | 42.84 | 187,364 | +4.32(+11.21%) |
Jul 22, 2015 | 36.83 | 38.82 | 36.61 | 38.52 | 60,842 | +1.76(+4.79%) |
Jul 21, 2015 | 37.31 | 37.99 | 36.58 | 36.76 | 50,404 | -0.54(-1.45%) |
Jul 20, 2015 | 37.84 | 38.99 | 37.14 | 37.30 | 59,067 | -0.71(-1.87%) |
Jul 17, 2015 | 37.93 | 38.61 | 37.31 | 38.01 | 29,640 | +0.17(+0.45%) |
Jul 16, 2015 | 38.83 | 38.83 | 37.45 | 37.84 | 30,369 | -0.88(-2.27%) |
Jul 15, 2015 | 39.45 | 39.45 | 37.51 | 38.72 | 67,060 | -0.75(-1.90%) |
Jul 14, 2015 | 36.87 | 39.88 | 36.87 | 39.47 | 70,924 | +2.67(+7.26%) |
Jul 13, 2015 | 37.27 | 37.74 | 36.68 | 36.80 | 57,583 | -0.48(-1.29%) |
Jul 10, 2015 | 37.70 | 38.02 | 36.69 | 37.28 | 74,313 | +0.33(+0.89%) |
Jul 09, 2015 | 37.63 | 39.14 | 36.75 | 36.95 | 72,269 | -0.04(-0.11%) |
Jul 08, 2015 | 38.26 | 38.30 | 36.50 | 36.99 | 69,151 | -1.44(-3.75%) |
Jul 07, 2015 | 39.95 | 39.95 | 37.45 | 38.43 | 67,424 | -1.18(-2.98%) |
Jul 06, 2015 | 39.39 | 39.85 | 38.55 | 39.61 | 58,732 | -0.17(-0.43%) |
Jul 02, 2015 | 39.58 | 39.78 | 39.78 | 39.78 | 157,600 | -0.25(-0.62%) |
Jul 01, 2015 | 45.89 | 45.90 | 39.88 | 40.03 | 249,718 | -5.11(-11.32%) |
Jun 30, 2015 | 43.86 | 45.43 | 43.86 | 45.14 | 122,117 | +1.81(+4.18%) |
Jun 29, 2015 | 42.50 | 43.56 | 42.00 | 43.33 | 111,884 | +0.14(+0.32%) |
Jun 26, 2015 | 43.72 | 43.80 | 41.05 | 43.19 | 195,191 | -0.05(-0.12%) |
Jun 25, 2015 | 39.18 | 43.74 | 39.10 | 43.24 | 270,907 | +4.38(+11.27%) |
Jun 24, 2015 | 37.27 | 39.00 | 37.20 | 38.86 | 130,509 | +1.71(+4.60%) |
Jun 23, 2015 | 33.05 | 37.99 | 32.13 | 37.15 | 271,599 | +4.46(+13.64%) |
Jun 22, 2015 | 32.50 | 33.04 | 32.19 | 32.69 | 61,819 | +0.52(+1.62%) |
Jun 19, 2015 | 32.14 | 32.50 | 31.50 | 32.17 | 33,586 | +0.00(+0.00%) |
Jun 18, 2015 | 31.35 | 32.26 | 30.86 | 32.17 | 43,866 | +0.84(+2.68%) |
Jun 17, 2015 | 31.98 | 32.04 | 30.58 | 31.33 | 25,346 | -0.63(-1.97%) |
Jun 16, 2015 | 30.70 | 32.30 | 30.70 | 31.96 | 39,461 | +1.14(+3.70%) |
Jun 15, 2015 | 30.25 | 31.01 | 29.91 | 30.82 | 37,060 | +0.24(+0.78%) |
Jun 12, 2015 | 30.43 | 31.42 | 30.10 | 30.58 | 23,800 | +0.07(+0.23%) |
Jun 11, 2015 | 31.13 | 31.46 | 30.18 | 30.51 | 34,181 | -0.97(-3.08%) |
Jun 10, 2015 | 31.04 | 31.98 | 30.65 | 31.48 | 47,233 | +0.58(+1.88%) |
Jun 09, 2015 | 30.50 | 31.09 | 29.90 | 30.90 | 35,933 | +0.38(+1.25%) |
Jun 08, 2015 | 30.21 | 30.88 | 29.80 | 30.52 | 42,277 | +0.35(+1.16%) |
Jun 05, 2015 | 28.41 | 30.49 | 27.56 | 30.17 | 63,558 | +1.76(+6.20%) |
Jun 04, 2015 | 29.09 | 29.53 | 28.15 | 28.41 | 107,716 | -0.78(-2.67%) |
Jun 03, 2015 | 29.96 | 30.00 | 29.01 | 29.19 | 140,525 | -0.61(-2.05%) |
Jun 02, 2015 | 29.80 | 30.33 | 29.40 | 29.80 | 45,739 | +0.00(+0.00%) |
Jun 01, 2015 | 31.22 | 31.22 | 29.54 | 29.80 | 48,258 | -1.09(-3.53%) |
May 29, 2015 | 30.93 | 31.15 | 30.41 | 30.89 | 49,042 | +0.08(+0.26%) |
May 28, 2015 | 31.06 | 31.10 | 30.51 | 30.81 | 33,104 | -0.24(-0.77%) |
May 27, 2015 | 31.31 | 31.35 | 29.76 | 31.05 | 38,396 | +0.08(+0.26%) |
May 26, 2015 | 30.92 | 31.40 | 30.00 | 30.97 | 45,500 | -0.01(-0.03%) |
May 22, 2015 | 30.12 | 30.98 | 30.98 | 30.98 | 74,200 | +1.29(+4.34%) |
May 21, 2015 | 29.32 | 29.89 | 29.06 | 29.69 | 31,102 | +0.52(+1.78%) |
May 20, 2015 | 29.52 | 29.74 | 28.45 | 29.17 | 17,855 | -0.37(-1.25%) |
May 19, 2015 | 28.90 | 29.98 | 28.41 | 29.54 | 53,652 | +0.47(+1.62%) |
May 18, 2015 | 27.10 | 29.47 | 27.10 | 29.07 | 67,942 | +1.13(+4.04%) |
May 15, 2015 | 25.72 | 28.22 | 25.72 | 27.94 | 54,234 | +2.31(+9.01%) |
May 14, 2015 | 25.09 | 26.26 | 25.06 | 25.63 | 51,189 | +0.53(+2.11%) |
May 13, 2015 | 23.26 | 25.31 | 23.26 | 25.10 | 29,578 | +1.76(+7.54%) |
May 12, 2015 | 23.52 | 23.98 | 22.82 | 23.34 | 36,915 | -0.19(-0.81%) |
May 11, 2015 | 24.14 | 25.34 | 23.40 | 23.53 | 50,737 | -0.93(-3.80%) |
May 08, 2015 | 24.60 | 25.33 | 23.79 | 24.46 | 35,356 | +0.29(+1.20%) |
May 07, 2015 | 23.83 | 24.75 | 23.53 | 24.17 | 29,098 | +0.28(+1.17%) |
May 06, 2015 | 23.81 | 24.22 | 23.70 | 23.89 | 26,207 | +0.04(+0.17%) |
May 05, 2015 | 23.90 | 24.99 | 23.18 | 23.85 | 29,585 | -0.26(-1.08%) |
May 04, 2015 | 24.10 | 24.52 | 22.75 | 24.11 | 40,893 | +1.11(+4.83%) |