Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 26.45 | 26.45 | 24.44 | 24.91 | 17,576 | -0.22(-0.89%) |
Apr 28, 2016 | 25.32 | 25.81 | 25.02 | 25.13 | 18,669 | -0.28(-1.09%) |
Apr 27, 2016 | 24.94 | 25.55 | 24.94 | 25.41 | 10,220 | +0.49(+1.97%) |
Apr 26, 2016 | 23.61 | 25.05 | 23.24 | 24.92 | 34,020 | +0.88(+3.66%) |
Apr 25, 2016 | 24.39 | 24.94 | 23.91 | 24.04 | 21,497 | -0.41(-1.66%) |
Apr 22, 2016 | 23.47 | 27.66 | 23.35 | 24.44 | 173,096 | +1.31(+5.66%) |
Apr 21, 2016 | 23.76 | 23.95 | 23.14 | 23.14 | 19,465 | -0.62(-2.61%) |
Apr 20, 2016 | 23.73 | 23.92 | 23.73 | 23.76 | 10,451 | -0.11(-0.47%) |
Apr 19, 2016 | 24.60 | 24.73 | 23.82 | 23.87 | 21,881 | -0.84(-3.42%) |
Apr 18, 2016 | 23.48 | 24.76 | 23.48 | 24.71 | 36,305 | +1.14(+4.82%) |
Apr 15, 2016 | 23.20 | 23.82 | 23.12 | 23.57 | 13,490 | +0.20(+0.85%) |
Apr 14, 2016 | 23.38 | 23.56 | 23.22 | 23.38 | 12,902 | +0.05(+0.22%) |
Apr 13, 2016 | 22.64 | 23.34 | 22.64 | 23.32 | 8,190 | +0.58(+2.54%) |
Apr 12, 2016 | 22.54 | 22.85 | 22.42 | 22.75 | 11,279 | +0.22(+0.96%) |
Apr 11, 2016 | 22.70 | 22.94 | 22.42 | 22.53 | 11,880 | +0.09(+0.42%) |
Apr 08, 2016 | 22.77 | 23.04 | 22.42 | 22.44 | 6,835 | -0.28(-1.25%) |
Apr 07, 2016 | 23.19 | 23.53 | 22.53 | 22.72 | 15,128 | -0.66(-2.84%) |
Apr 06, 2016 | 23.32 | 23.68 | 23.27 | 23.38 | 10,000 | +0.03(+0.11%) |
Apr 05, 2016 | 23.66 | 23.74 | 23.32 | 23.36 | 12,137 | -0.43(-1.81%) |
Apr 04, 2016 | 23.80 | 24.02 | 23.71 | 23.79 | 10,657 | +0.01(+0.04%) |
Apr 01, 2016 | 23.57 | 23.86 | 23.45 | 23.78 | 15,305 | -0.01(-0.04%) |
Mar 31, 2016 | 23.88 | 23.88 | 23.78 | 23.79 | 10,675 | -0.03(-0.14%) |
Mar 30, 2016 | 23.85 | 23.85 | 23.66 | 23.82 | 16,757 | -0.03(-0.11%) |
Mar 29, 2016 | 23.95 | 24.05 | 23.60 | 23.85 | 42,001 | +0.03(+0.11%) |
Mar 28, 2016 | 23.74 | 24.14 | 23.44 | 23.82 | 19,604 | +0.40(+1.69%) |
Mar 24, 2016 | 23.70 | 23.43 | 23.43 | 23.43 | 20,354 | -0.24(-1.02%) |
Mar 23, 2016 | 24.56 | 24.56 | 23.64 | 23.67 | 15,504 | -0.77(-3.17%) |
Mar 22, 2016 | 24.50 | 24.59 | 24.25 | 24.44 | 17,390 | -0.30(-1.22%) |
Mar 21, 2016 | 23.76 | 24.85 | 23.74 | 24.74 | 21,278 | +1.12(+4.73%) |
Mar 18, 2016 | 23.18 | 23.74 | 22.99 | 23.63 | 27,907 | +0.62(+2.69%) |
Mar 17, 2016 | 22.17 | 23.06 | 22.08 | 23.01 | 12,165 | +1.35(+6.23%) |
Mar 16, 2016 | 21.45 | 21.72 | 21.32 | 21.66 | 8,473 | +0.31(+1.45%) |
Mar 15, 2016 | 21.49 | 21.49 | 21.21 | 21.35 | 9,992 | -0.27(-1.23%) |
Mar 14, 2016 | 21.67 | 21.70 | 21.25 | 21.61 | 12,202 | +0.01(+0.04%) |
Mar 11, 2016 | 21.33 | 21.68 | 21.30 | 21.61 | 9,652 | +0.27(+1.25%) |
Mar 10, 2016 | 21.39 | 21.49 | 20.88 | 21.34 | 15,198 | -0.11(-0.52%) |
Mar 09, 2016 | 22.09 | 22.35 | 21.12 | 21.45 | 20,428 | -0.56(-2.54%) |
Mar 08, 2016 | 22.48 | 23.10 | 22.00 | 22.01 | 15,598 | -0.52(-2.33%) |
Mar 07, 2016 | 23.13 | 23.45 | 22.26 | 22.53 | 16,933 | -0.34(-1.50%) |
Mar 04, 2016 | 23.40 | 23.94 | 22.72 | 22.88 | 22,152 | -0.54(-2.31%) |
Mar 03, 2016 | 22.04 | 23.75 | 22.04 | 23.42 | 42,913 | +1.56(+7.12%) |
Mar 02, 2016 | 20.99 | 22.12 | 20.67 | 21.86 | 31,763 | +0.71(+3.37%) |
Mar 01, 2016 | 20.12 | 21.17 | 20.12 | 21.15 | 28,319 | +0.57(+2.76%) |
Feb 29, 2016 | 20.20 | 20.83 | 19.96 | 20.58 | 16,397 | +0.48(+2.40%) |
Feb 26, 2016 | 20.18 | 20.40 | 19.93 | 20.10 | 21,837 | -0.13(-0.64%) |
Feb 25, 2016 | 20.30 | 20.46 | 19.94 | 20.23 | 13,174 | +0.09(+0.47%) |
Feb 24, 2016 | 19.51 | 20.34 | 19.39 | 20.14 | 21,004 | +0.58(+2.99%) |
Feb 23, 2016 | 19.58 | 19.82 | 19.49 | 19.55 | 19,968 | -0.11(-0.57%) |
Feb 22, 2016 | 19.47 | 19.96 | 19.22 | 19.66 | 32,570 | +0.42(+2.19%) |
Feb 19, 2016 | 18.68 | 19.75 | 18.62 | 19.24 | 25,140 | +0.62(+3.32%) |
Feb 18, 2016 | 18.49 | 18.68 | 18.05 | 18.62 | 26,420 | +0.29(+1.59%) |
Feb 17, 2016 | 19.34 | 19.75 | 18.19 | 18.33 | 30,975 | -0.79(-4.14%) |
Feb 16, 2016 | 19.35 | 19.60 | 18.72 | 19.12 | 35,294 | -0.49(-2.50%) |
Feb 12, 2016 | 19.61 | 19.61 | 19.61 | 19.61 | 33,031 | +0.03(+0.18%) |
Feb 11, 2016 | 20.94 | 21.79 | 19.56 | 19.58 | 35,389 | -1.55(-7.33%) |
Feb 10, 2016 | 22.49 | 23.58 | 21.12 | 21.12 | 28,600 | -0.85(-3.87%) |
Feb 09, 2016 | 22.19 | 22.92 | 21.97 | 21.98 | 22,211 | -1.24(-5.33%) |
Feb 08, 2016 | 23.13 | 25.38 | 21.92 | 23.21 | 64,726 | +0.08(+0.33%) |
Feb 05, 2016 | 23.90 | 23.90 | 23.13 | 23.14 | 28,898 | -0.81(-3.38%) |
Feb 04, 2016 | 24.93 | 24.93 | 23.82 | 23.94 | 16,685 | -1.20(-4.79%) |
Feb 03, 2016 | 25.61 | 25.61 | 25.03 | 25.15 | 23,616 | -0.26(-1.02%) |
Feb 02, 2016 | 26.15 | 26.15 | 25.24 | 25.41 | 34,290 | -1.05(-3.96%) |
Feb 01, 2016 | 26.16 | 26.95 | 26.08 | 26.46 | 12,471 | +0.34(+1.32%) |
Jan 29, 2016 | 25.93 | 26.27 | 25.70 | 26.11 | 38,194 | +0.31(+1.20%) |
Jan 28, 2016 | 25.82 | 26.18 | 25.67 | 25.80 | 10,676 | +0.01(+0.03%) |
Jan 27, 2016 | 26.25 | 26.25 | 25.79 | 25.79 | 9,631 | -0.51(-1.93%) |
Jan 26, 2016 | 26.52 | 26.64 | 25.93 | 26.30 | 25,554 | +0.01(+0.03%) |
Jan 25, 2016 | 27.42 | 27.75 | 26.20 | 26.29 | 21,482 | -1.26(-4.59%) |
Jan 22, 2016 | 27.44 | 27.78 | 27.17 | 27.56 | 17,612 | +0.34(+1.23%) |
Jan 21, 2016 | 26.67 | 27.51 | 25.80 | 27.22 | 20,278 | +0.03(+0.13%) |
Jan 20, 2016 | 26.48 | 27.35 | 25.59 | 27.19 | 45,470 | +0.51(+1.90%) |
Jan 19, 2016 | 27.62 | 27.98 | 26.48 | 26.68 | 16,656 | -0.58(-2.14%) |
Jan 15, 2016 | 28.17 | 27.26 | 27.26 | 27.26 | 24,890 | -1.46(-5.09%) |
Jan 14, 2016 | 28.79 | 29.18 | 28.47 | 28.73 | 13,725 | -0.07(-0.24%) |
Jan 13, 2016 | 29.09 | 29.54 | 28.66 | 28.79 | 21,956 | -0.77(-2.59%) |
Jan 12, 2016 | 30.16 | 30.57 | 29.24 | 29.56 | 31,234 | -0.24(-0.81%) |
Jan 11, 2016 | 30.56 | 31.01 | 29.49 | 29.80 | 33,235 | -0.52(-1.70%) |
Jan 08, 2016 | 31.14 | 31.44 | 30.11 | 30.32 | 22,371 | -0.64(-2.06%) |
Jan 07, 2016 | 31.47 | 32.10 | 30.73 | 30.95 | 27,265 | -0.79(-2.49%) |
Jan 06, 2016 | 31.41 | 32.25 | 31.41 | 31.74 | 19,057 | +0.02(+0.05%) |
Jan 05, 2016 | 32.41 | 32.93 | 31.44 | 31.73 | 16,085 | -0.66(-2.04%) |
Jan 04, 2016 | 32.89 | 33.15 | 32.26 | 32.39 | 19,011 | -0.88(-2.64%) |
Dec 31, 2015 | 33.08 | 33.26 | 33.26 | 33.26 | 15,585 | +0.17(+0.52%) |
Dec 30, 2015 | 33.20 | 33.27 | 33.09 | 33.09 | 10,177 | -0.11(-0.34%) |
Dec 29, 2015 | 32.59 | 33.20 | 32.59 | 33.20 | 15,379 | +0.79(+2.44%) |
Dec 28, 2015 | 32.62 | 32.84 | 32.23 | 32.41 | 21,792 | -0.41(-1.26%) |
Dec 24, 2015 | 32.97 | 32.83 | 32.83 | 32.83 | 13,047 | -0.10(-0.31%) |
Dec 23, 2015 | 33.57 | 33.62 | 32.85 | 32.93 | 14,594 | -0.99(-2.91%) |
Dec 22, 2015 | 33.56 | 34.21 | 33.30 | 33.92 | 14,486 | +0.01(+0.03%) |
Dec 21, 2015 | 33.79 | 34.14 | 33.67 | 33.91 | 19,424 | +0.01(+0.03%) |
Dec 18, 2015 | 34.14 | 34.60 | 33.74 | 33.90 | 37,408 | -0.44(-1.28%) |
Dec 17, 2015 | 34.99 | 34.99 | 34.34 | 34.34 | 10,483 | -0.40(-1.16%) |
Dec 16, 2015 | 34.51 | 34.99 | 34.04 | 34.74 | 12,702 | +0.28(+0.82%) |
Dec 15, 2015 | 34.34 | 34.73 | 34.29 | 34.46 | 15,868 | +0.09(+0.28%) |
Dec 14, 2015 | 34.42 | 34.68 | 34.31 | 34.36 | 24,599 | +0.03(+0.07%) |
Dec 11, 2015 | 33.86 | 34.98 | 33.86 | 34.34 | 21,868 | -0.50(-1.43%) |
Dec 10, 2015 | 34.40 | 35.10 | 34.40 | 34.83 | 11,950 | +0.39(+1.12%) |
Dec 09, 2015 | 34.94 | 35.05 | 34.29 | 34.45 | 28,243 | -0.75(-2.12%) |
Dec 08, 2015 | 34.04 | 35.62 | 34.04 | 35.19 | 10,899 | -0.45(-1.28%) |
Dec 07, 2015 | 36.28 | 36.50 | 35.63 | 35.65 | 16,651 | -0.52(-1.45%) |
Dec 04, 2015 | 35.66 | 36.57 | 35.66 | 36.17 | 13,938 | +0.18(+0.50%) |
Dec 03, 2015 | 35.96 | 36.59 | 35.68 | 35.99 | 21,266 | +0.58(+1.65%) |
Dec 02, 2015 | 35.71 | 36.64 | 35.09 | 35.41 | 20,649 | -0.86(-2.37%) |
Dec 01, 2015 | 36.28 | 36.48 | 36.00 | 36.27 | 5,297 | -0.37(-1.01%) |
Nov 30, 2015 | 36.57 | 36.65 | 36.28 | 36.64 | 10,536 | +0.07(+0.19%) |
Nov 27, 2015 | 36.07 | 36.64 | 36.07 | 36.57 | 1,184 | +0.13(+0.35%) |
Nov 25, 2015 | 35.23 | 36.44 | 36.44 | 36.44 | 9,669 | +1.00(+2.83%) |
Nov 24, 2015 | 35.37 | 35.44 | 34.77 | 35.44 | 9,886 | +0.03(+0.07%) |
Nov 23, 2015 | 35.28 | 35.60 | 35.28 | 35.41 | 8,274 | +0.49(+1.40%) |
Nov 20, 2015 | 34.75 | 34.95 | 34.28 | 34.92 | 7,010 | +0.38(+1.09%) |
Nov 19, 2015 | 33.78 | 34.69 | 33.78 | 34.54 | 15,845 | +0.74(+2.18%) |
Nov 18, 2015 | 35.23 | 35.54 | 33.56 | 33.80 | 63,808 | -1.17(-3.34%) |
Nov 17, 2015 | 36.05 | 36.09 | 34.83 | 34.97 | 15,786 | -0.58(-1.62%) |
Nov 16, 2015 | 34.54 | 35.69 | 34.54 | 35.55 | 17,047 | +0.82(+2.35%) |
Nov 13, 2015 | 34.97 | 36.29 | 34.44 | 34.73 | 16,416 | -0.29(-0.83%) |
Nov 12, 2015 | 36.21 | 36.68 | 34.88 | 35.02 | 15,901 | -1.23(-3.39%) |
Nov 11, 2015 | 36.34 | 36.75 | 35.92 | 36.25 | 10,115 | +0.15(+0.40%) |
Nov 10, 2015 | 36.08 | 36.37 | 36.01 | 36.10 | 10,682 | -0.33(-0.92%) |
Nov 09, 2015 | 36.48 | 36.58 | 36.06 | 36.44 | 19,295 | -0.04(-0.12%) |
Nov 06, 2015 | 36.00 | 36.48 | 35.93 | 36.48 | 13,459 | +0.09(+0.24%) |
Nov 05, 2015 | 36.29 | 36.44 | 35.96 | 36.40 | 13,825 | +0.18(+0.50%) |
Nov 04, 2015 | 36.05 | 36.36 | 36.05 | 36.22 | 15,314 | -0.06(-0.17%) |
Nov 03, 2015 | 36.05 | 37.33 | 35.98 | 36.28 | 20,517 | -0.29(-0.80%) |
Nov 02, 2015 | 36.43 | 37.04 | 36.05 | 36.57 | 14,232 | -0.08(-0.21%) |
Oct 30, 2015 | 37.16 | 37.16 | 36.16 | 36.65 | 4,704 | -0.20(-0.54%) |
Oct 29, 2015 | 37.57 | 37.86 | 36.57 | 36.84 | 22,831 | -0.70(-1.87%) |
Oct 28, 2015 | 37.29 | 38.34 | 36.92 | 37.55 | 28,733 | +0.54(+1.46%) |
Oct 27, 2015 | 37.77 | 37.77 | 36.77 | 37.01 | 14,593 | -0.76(-2.02%) |
Oct 26, 2015 | 39.10 | 39.10 | 37.45 | 37.77 | 26,432 | -1.39(-3.55%) |
Oct 23, 2015 | 38.01 | 39.33 | 37.66 | 39.16 | 13,330 | +1.18(+3.12%) |
Oct 22, 2015 | 37.86 | 38.04 | 37.50 | 37.98 | 12,419 | +0.61(+1.63%) |
Oct 21, 2015 | 37.42 | 38.13 | 36.49 | 37.37 | 11,962 | -0.32(-0.84%) |
Oct 20, 2015 | 38.03 | 38.25 | 37.29 | 37.68 | 12,822 | +0.04(+0.11%) |
Oct 19, 2015 | 37.73 | 38.15 | 36.07 | 37.64 | 12,414 | -0.18(-0.48%) |
Oct 16, 2015 | 37.24 | 38.06 | 37.02 | 37.82 | 21,841 | +0.78(+2.11%) |
Oct 15, 2015 | 36.56 | 37.24 | 36.22 | 37.04 | 13,989 | +0.62(+1.70%) |
Oct 14, 2015 | 37.56 | 37.56 | 35.93 | 36.42 | 7,522 | -0.96(-2.57%) |
Oct 13, 2015 | 37.48 | 37.56 | 37.29 | 37.38 | 8,723 | -0.21(-0.55%) |
Oct 12, 2015 | 37.26 | 37.67 | 34.83 | 37.59 | 27,097 | +0.27(+0.71%) |
Oct 09, 2015 | 36.95 | 37.55 | 36.95 | 37.32 | 4,994 | +0.27(+0.74%) |
Oct 08, 2015 | 36.69 | 37.13 | 36.18 | 37.05 | 16,859 | +0.49(+1.34%) |
Oct 07, 2015 | 36.06 | 36.84 | 35.85 | 36.56 | 13,299 | +0.68(+1.89%) |
Oct 06, 2015 | 36.13 | 36.72 | 35.78 | 35.88 | 20,863 | -0.88(-2.40%) |
Oct 05, 2015 | 35.05 | 37.08 | 35.05 | 36.77 | 23,361 | +1.66(+4.72%) |
Oct 02, 2015 | 34.66 | 36.06 | 34.42 | 35.11 | 21,925 | +0.16(+0.47%) |
Oct 01, 2015 | 34.85 | 35.92 | 34.75 | 34.95 | 21,319 | +0.10(+0.30%) |
Sep 30, 2015 | 35.11 | 35.70 | 34.79 | 34.84 | 19,502 | +0.09(+0.27%) |
Sep 29, 2015 | 35.00 | 36.04 | 34.40 | 34.75 | 28,583 | -0.30(-0.86%) |
Sep 28, 2015 | 35.00 | 36.22 | 34.95 | 35.05 | 20,930 | -0.09(-0.27%) |
Sep 25, 2015 | 35.99 | 36.18 | 34.89 | 35.14 | 18,077 | -0.67(-1.87%) |
Sep 24, 2015 | 36.33 | 36.45 | 35.69 | 35.81 | 11,321 | -0.53(-1.46%) |
Sep 23, 2015 | 36.36 | 36.53 | 36.11 | 36.34 | 3,875 | +0.09(+0.26%) |
Sep 22, 2015 | 36.62 | 36.69 | 36.00 | 36.25 | 24,000 | -0.81(-2.17%) |
Sep 21, 2015 | 36.40 | 37.11 | 35.91 | 37.05 | 13,806 | +1.29(+3.59%) |
Sep 18, 2015 | 35.62 | 36.32 | 35.25 | 35.77 | 51,103 | -0.47(-1.30%) |
Sep 17, 2015 | 36.11 | 36.69 | 36.00 | 36.24 | 13,729 | +0.21(+0.59%) |
Sep 16, 2015 | 36.28 | 37.11 | 36.03 | 36.03 | 18,799 | -0.37(-1.01%) |
Sep 15, 2015 | 35.74 | 36.93 | 35.60 | 36.39 | 11,826 | +0.57(+1.60%) |
Sep 14, 2015 | 36.00 | 36.26 | 35.55 | 35.82 | 6,366 | -0.19(-0.52%) |
Sep 11, 2015 | 35.19 | 36.01 | 34.93 | 36.01 | 7,781 | +0.69(+1.94%) |
Sep 10, 2015 | 35.39 | 36.02 | 34.78 | 35.32 | 19,149 | +0.03(+0.10%) |
Sep 09, 2015 | 36.00 | 36.21 | 34.77 | 35.29 | 15,276 | -0.64(-1.79%) |
Sep 08, 2015 | 36.11 | 36.88 | 35.77 | 35.93 | 31,898 | +0.46(+1.31%) |
Sep 04, 2015 | 36.05 | 35.47 | 35.47 | 35.47 | 17,849 | -0.82(-2.27%) |
Sep 03, 2015 | 36.03 | 36.30 | 35.46 | 36.29 | 43,694 | +0.40(+1.12%) |
Sep 02, 2015 | 36.02 | 36.27 | 35.49 | 35.89 | 13,248 | +0.18(+0.50%) |
Sep 01, 2015 | 35.67 | 36.30 | 35.56 | 35.71 | 12,937 | -0.35(-0.97%) |
Aug 31, 2015 | 36.18 | 36.29 | 35.67 | 36.06 | 14,156 | -0.15(-0.43%) |
Aug 28, 2015 | 36.01 | 36.28 | 35.83 | 36.21 | 10,441 | -0.04(-0.12%) |
Aug 27, 2015 | 35.52 | 36.26 | 35.49 | 36.26 | 14,760 | +0.51(+1.44%) |
Aug 26, 2015 | 35.62 | 36.09 | 34.80 | 35.74 | 13,711 | +0.66(+1.88%) |
Aug 25, 2015 | 35.66 | 35.66 | 34.56 | 35.08 | 23,365 | +0.47(+1.36%) |
Aug 24, 2015 | 34.68 | 35.85 | 34.29 | 34.61 | 31,605 | -1.70(-4.67%) |
Aug 21, 2015 | 35.77 | 36.63 | 35.65 | 36.31 | 32,302 | +0.01(+0.02%) |
Aug 20, 2015 | 36.06 | 36.82 | 35.78 | 36.30 | 11,126 | +0.30(+0.83%) |
Aug 19, 2015 | 36.45 | 36.91 | 35.96 | 36.00 | 20,289 | -0.54(-1.48%) |
Aug 18, 2015 | 37.67 | 37.85 | 36.30 | 36.54 | 12,275 | -1.69(-4.42%) |
Aug 17, 2015 | 36.87 | 38.56 | 35.23 | 38.23 | 32,240 | +0.99(+2.65%) |
Aug 14, 2015 | 38.17 | 38.51 | 36.58 | 37.24 | 56,685 | -0.85(-2.23%) |
Aug 13, 2015 | 36.08 | 38.20 | 35.99 | 38.09 | 24,281 | +1.84(+5.08%) |
Aug 12, 2015 | 33.54 | 36.28 | 32.61 | 36.25 | 45,511 | +2.61(+7.75%) |
Aug 11, 2015 | 34.03 | 34.37 | 33.22 | 33.64 | 48,046 | -1.07(-3.09%) |
Aug 10, 2015 | 34.77 | 35.68 | 33.86 | 34.71 | 48,469 | -1.04(-2.90%) |
Aug 07, 2015 | 36.57 | 36.60 | 31.85 | 35.75 | 93,309 | -1.05(-2.84%) |
Aug 06, 2015 | 36.65 | 37.71 | 36.42 | 36.80 | 22,403 | +0.09(+0.26%) |
Aug 05, 2015 | 36.65 | 37.17 | 36.61 | 36.70 | 28,310 | -0.16(-0.44%) |
Aug 04, 2015 | 37.74 | 37.89 | 36.87 | 36.87 | 23,446 | -0.52(-1.40%) |
Aug 03, 2015 | 38.61 | 38.74 | 37.34 | 37.39 | 13,114 | -1.03(-2.68%) |
Jul 31, 2015 | 37.06 | 38.63 | 36.69 | 38.42 | 30,972 | +1.64(+4.45%) |
Jul 30, 2015 | 38.57 | 38.59 | 36.03 | 36.78 | 37,156 | -1.82(-4.71%) |
Jul 29, 2015 | 39.17 | 39.20 | 38.57 | 38.60 | 16,165 | -0.29(-0.75%) |
Jul 28, 2015 | 39.25 | 39.48 | 38.66 | 38.89 | 17,913 | +0.06(+0.15%) |
Jul 27, 2015 | 39.69 | 39.94 | 38.43 | 38.83 | 22,873 | -0.69(-1.74%) |
Jul 24, 2015 | 39.81 | 41.70 | 39.45 | 39.51 | 22,617 | -0.10(-0.26%) |
Jul 23, 2015 | 41.14 | 41.49 | 39.56 | 39.62 | 16,432 | -1.54(-3.75%) |
Jul 22, 2015 | 40.43 | 41.67 | 40.41 | 41.16 | 13,605 | +0.57(+1.42%) |
Jul 21, 2015 | 41.76 | 41.76 | 40.01 | 40.59 | 18,011 | -0.65(-1.58%) |
Jul 20, 2015 | 41.50 | 41.95 | 41.13 | 41.24 | 17,049 | +0.03(+0.08%) |
Jul 17, 2015 | 40.69 | 41.41 | 39.43 | 41.20 | 33,785 | +0.23(+0.57%) |
Jul 16, 2015 | 40.58 | 41.57 | 40.20 | 40.97 | 23,688 | +0.57(+1.40%) |
Jul 15, 2015 | 40.55 | 40.61 | 40.10 | 40.41 | 24,015 | +0.14(+0.34%) |
Jul 14, 2015 | 39.40 | 40.61 | 39.33 | 40.27 | 17,280 | +0.90(+2.29%) |
Jul 13, 2015 | 40.13 | 40.76 | 39.15 | 39.37 | 21,881 | -0.73(-1.82%) |
Jul 10, 2015 | 39.55 | 40.29 | 38.99 | 40.10 | 34,251 | +1.11(+2.84%) |
Jul 09, 2015 | 39.57 | 39.57 | 38.58 | 38.99 | 52,798 | -0.03(-0.07%) |
Jul 08, 2015 | 39.15 | 40.19 | 38.85 | 39.02 | 20,230 | -0.97(-2.42%) |
Jul 07, 2015 | 39.26 | 40.29 | 38.43 | 39.99 | 26,121 | +0.69(+1.77%) |
Jul 06, 2015 | 38.76 | 39.31 | 38.76 | 39.29 | 21,944 | +0.15(+0.37%) |
Jul 02, 2015 | 39.41 | 39.15 | 39.15 | 39.15 | 22,166 | -0.21(-0.52%) |
Jul 01, 2015 | 38.79 | 39.76 | 38.79 | 39.35 | 24,379 | +0.47(+1.21%) |
Jun 30, 2015 | 40.05 | 40.55 | 38.16 | 38.88 | 37,134 | -0.66(-1.67%) |
Jun 29, 2015 | 40.38 | 40.53 | 39.46 | 39.54 | 26,232 | -0.75(-1.87%) |
Jun 26, 2015 | 40.60 | 41.24 | 40.28 | 40.29 | 127,677 | -0.41(-1.01%) |
Jun 25, 2015 | 40.66 | 41.49 | 40.29 | 40.71 | 58,948 | +0.35(+0.87%) |
Jun 24, 2015 | 41.05 | 41.95 | 40.35 | 40.36 | 27,794 | -1.06(-2.56%) |
Jun 23, 2015 | 41.77 | 42.02 | 40.66 | 41.42 | 35,241 | -0.51(-1.23%) |
Jun 22, 2015 | 42.50 | 42.57 | 41.64 | 41.93 | 39,823 | -0.10(-0.24%) |
Jun 19, 2015 | 42.54 | 42.75 | 41.97 | 42.03 | 37,285 | -0.38(-0.89%) |
Jun 18, 2015 | 42.16 | 42.68 | 41.95 | 42.41 | 23,417 | +0.07(+0.16%) |
Jun 17, 2015 | 42.15 | 42.90 | 41.43 | 42.34 | 18,886 | -0.01(-0.02%) |
Jun 16, 2015 | 41.95 | 42.65 | 41.49 | 42.35 | 43,453 | +0.24(+0.57%) |
Jun 15, 2015 | 41.45 | 42.95 | 41.02 | 42.11 | 60,089 | +0.64(+1.55%) |
Jun 12, 2015 | 42.05 | 42.63 | 41.07 | 41.47 | 28,015 | -0.99(-2.34%) |
Jun 11, 2015 | 44.44 | 44.44 | 40.39 | 42.46 | 85,410 | -1.78(-4.02%) |
Jun 10, 2015 | 42.89 | 44.34 | 42.89 | 44.24 | 11,532 | +1.52(+3.55%) |
Jun 09, 2015 | 42.50 | 43.21 | 42.50 | 42.73 | 24,985 | +0.09(+0.20%) |
Jun 08, 2015 | 42.14 | 42.79 | 42.14 | 42.64 | 7,332 | +0.30(+0.71%) |
Jun 05, 2015 | 42.51 | 42.51 | 41.95 | 42.34 | 11,298 | +0.18(+0.43%) |
Jun 04, 2015 | 42.50 | 42.62 | 42.03 | 42.16 | 11,291 | -0.45(-1.06%) |
Jun 03, 2015 | 42.68 | 42.68 | 42.43 | 42.62 | 9,903 | +0.27(+0.65%) |
Jun 02, 2015 | 42.21 | 42.70 | 41.95 | 42.34 | 12,396 | +0.01(+0.02%) |
Jun 01, 2015 | 42.51 | 42.51 | 42.02 | 42.33 | 13,496 | +0.09(+0.22%) |
May 29, 2015 | 42.21 | 42.74 | 41.98 | 42.24 | 13,620 | -0.31(-0.72%) |
May 28, 2015 | 41.85 | 42.55 | 41.85 | 42.55 | 18,345 | +0.36(+0.85%) |
May 27, 2015 | 41.86 | 42.20 | 41.37 | 42.19 | 12,886 | +0.76(+1.84%) |
May 26, 2015 | 41.97 | 42.02 | 41.28 | 41.43 | 7,214 | -0.85(-2.00%) |
May 22, 2015 | 41.50 | 42.27 | 42.27 | 42.27 | 9,345 | +0.57(+1.38%) |
May 21, 2015 | 41.76 | 41.89 | 41.41 | 41.70 | 6,312 | +0.34(+0.83%) |
May 20, 2015 | 41.56 | 41.56 | 40.72 | 41.36 | 13,389 | -0.37(-0.88%) |
May 19, 2015 | 41.93 | 41.94 | 41.43 | 41.72 | 7,964 | -0.47(-1.12%) |
May 18, 2015 | 41.89 | 42.50 | 41.89 | 42.20 | 7,081 | -0.10(-0.24%) |
May 15, 2015 | 41.72 | 42.30 | 41.72 | 42.30 | 3,999 | +0.44(+1.04%) |
May 14, 2015 | 41.51 | 41.99 | 41.15 | 41.86 | 9,735 | +0.77(+1.88%) |
May 13, 2015 | 40.82 | 41.43 | 40.63 | 41.09 | 9,243 | +0.45(+1.12%) |
May 12, 2015 | 41.37 | 41.37 | 40.35 | 40.64 | 13,301 | -0.69(-1.68%) |
May 11, 2015 | 41.44 | 41.44 | 41.09 | 41.33 | 13,563 | -0.01(-0.02%) |
May 08, 2015 | 42.79 | 42.79 | 41.18 | 41.34 | 18,280 | -0.99(-2.35%) |
May 07, 2015 | 41.84 | 42.63 | 41.62 | 42.33 | 21,846 | +0.74(+1.77%) |
May 06, 2015 | 40.30 | 42.79 | 40.30 | 41.60 | 39,101 | +2.12(+5.38%) |
May 05, 2015 | 40.79 | 41.26 | 39.46 | 39.47 | 17,761 | -1.56(-3.80%) |
May 04, 2015 | 40.62 | 41.23 | 40.28 | 41.03 | 19,389 | +0.68(+1.70%) |