Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 31.68 | 31.68 | 29.80 | 30.29 | 947,209 | -1.13(-3.60%) |
Apr 28, 2016 | 32.79 | 33.40 | 31.32 | 31.42 | 911,144 | -1.44(-4.38%) |
Apr 27, 2016 | 31.18 | 32.92 | 30.99 | 32.86 | 606,203 | +1.57(+5.02%) |
Apr 26, 2016 | 31.22 | 31.41 | 31.04 | 31.29 | 355,802 | +0.08(+0.26%) |
Apr 25, 2016 | 30.95 | 31.48 | 30.59 | 31.21 | 464,602 | +0.28(+0.91%) |
Apr 22, 2016 | 30.13 | 31.04 | 29.87 | 30.93 | 642,180 | +0.70(+2.32%) |
Apr 21, 2016 | 30.84 | 30.94 | 30.09 | 30.23 | 383,791 | -0.46(-1.50%) |
Apr 20, 2016 | 30.66 | 30.92 | 30.40 | 30.69 | 464,294 | +0.03(+0.10%) |
Apr 19, 2016 | 31.31 | 31.50 | 30.31 | 30.66 | 526,200 | +0.04(+0.13%) |
Apr 18, 2016 | 30.06 | 31.03 | 29.82 | 30.62 | 341,551 | +0.50(+1.66%) |
Apr 15, 2016 | 29.68 | 30.16 | 29.22 | 30.12 | 538,122 | +0.32(+1.07%) |
Apr 14, 2016 | 29.44 | 29.82 | 29.20 | 29.80 | 234,807 | +0.30(+1.02%) |
Apr 13, 2016 | 28.50 | 29.55 | 28.34 | 29.50 | 407,256 | +1.26(+4.46%) |
Apr 12, 2016 | 28.53 | 28.55 | 27.54 | 28.24 | 563,168 | -0.32(-1.12%) |
Apr 11, 2016 | 28.20 | 28.73 | 28.09 | 28.56 | 289,246 | +0.42(+1.49%) |
Apr 08, 2016 | 28.64 | 28.80 | 27.97 | 28.14 | 421,770 | -0.41(-1.44%) |
Apr 07, 2016 | 28.69 | 29.36 | 28.35 | 28.55 | 407,993 | -0.35(-1.21%) |
Apr 06, 2016 | 28.15 | 29.03 | 28.09 | 28.90 | 554,085 | +0.76(+2.70%) |
Apr 05, 2016 | 29.05 | 29.34 | 28.07 | 28.14 | 369,222 | -1.07(-3.66%) |
Apr 04, 2016 | 29.22 | 29.93 | 29.15 | 29.21 | 707,203 | -0.05(-0.17%) |
Apr 01, 2016 | 27.11 | 29.32 | 27.11 | 29.26 | 1,036,868 | +1.86(+6.79%) |
Mar 31, 2016 | 27.37 | 27.78 | 27.28 | 27.40 | 509,871 | -0.03(-0.11%) |
Mar 30, 2016 | 27.29 | 27.85 | 27.07 | 27.43 | 875,750 | +0.16(+0.59%) |
Mar 29, 2016 | 26.60 | 27.31 | 25.96 | 27.27 | 4,723,635 | +0.67(+2.52%) |
Mar 28, 2016 | 26.78 | 27.02 | 26.51 | 26.60 | 847,296 | +0.04(+0.15%) |
Mar 24, 2016 | 26.52 | 26.56 | 26.56 | 26.56 | 689,800 | -0.05(-0.19%) |
Mar 23, 2016 | 27.48 | 27.92 | 26.27 | 26.61 | 1,518,996 | +0.39(+1.49%) |
Mar 22, 2016 | 25.89 | 26.56 | 25.76 | 26.22 | 393,302 | +0.30(+1.16%) |
Mar 21, 2016 | 25.79 | 26.09 | 25.76 | 25.92 | 379,967 | +0.09(+0.35%) |
Mar 18, 2016 | 25.88 | 26.20 | 25.51 | 25.83 | 761,535 | +0.17(+0.66%) |
Mar 17, 2016 | 26.04 | 26.17 | 25.50 | 25.66 | 443,841 | -0.54(-2.06%) |
Mar 16, 2016 | 25.60 | 26.63 | 25.52 | 26.20 | 514,220 | +0.27(+1.04%) |
Mar 15, 2016 | 26.71 | 27.06 | 25.88 | 25.93 | 550,037 | -0.78(-2.92%) |
Mar 14, 2016 | 26.10 | 26.98 | 25.90 | 26.71 | 568,071 | +0.61(+2.34%) |
Mar 11, 2016 | 25.33 | 26.25 | 25.26 | 26.10 | 531,829 | +0.89(+3.53%) |
Mar 10, 2016 | 25.54 | 25.93 | 24.74 | 25.21 | 675,776 | -0.09(-0.36%) |
Mar 09, 2016 | 26.95 | 27.04 | 25.26 | 25.30 | 869,855 | -1.52(-5.67%) |
Mar 08, 2016 | 27.16 | 27.75 | 26.74 | 26.82 | 480,344 | -0.34(-1.25%) |
Mar 07, 2016 | 27.50 | 27.75 | 26.77 | 27.16 | 915,719 | +0.12(+0.44%) |
Mar 04, 2016 | 27.47 | 27.79 | 26.85 | 27.04 | 1,029,845 | -0.44(-1.60%) |
Mar 03, 2016 | 27.50 | 27.97 | 27.28 | 27.48 | 1,207,227 | -0.08(-0.29%) |
Mar 02, 2016 | 27.34 | 27.80 | 26.30 | 27.56 | 1,813,085 | +0.61(+2.26%) |
Mar 01, 2016 | 25.14 | 28.97 | 24.80 | 26.95 | 8,582,259 | -8.67(-24.34%) |
Feb 29, 2016 | 34.87 | 36.77 | 34.87 | 35.62 | 1,739,800 | +0.52(+1.48%) |
Feb 26, 2016 | 34.06 | 35.67 | 33.79 | 35.10 | 842,273 | +0.99(+2.90%) |
Feb 25, 2016 | 34.58 | 34.90 | 33.26 | 34.11 | 481,938 | -0.21(-0.61%) |
Feb 24, 2016 | 32.73 | 34.59 | 32.50 | 34.32 | 461,673 | +1.05(+3.16%) |
Feb 23, 2016 | 33.38 | 33.94 | 32.76 | 33.27 | 637,262 | -0.18(-0.54%) |
Feb 22, 2016 | 33.29 | 33.98 | 32.95 | 33.45 | 798,597 | +0.41(+1.24%) |
Feb 19, 2016 | 31.83 | 34.00 | 31.59 | 33.04 | 499,721 | +1.14(+3.57%) |
Feb 18, 2016 | 32.10 | 32.85 | 31.57 | 31.90 | 582,233 | -0.28(-0.87%) |
Feb 17, 2016 | 30.85 | 32.49 | 30.85 | 32.18 | 570,017 | +1.25(+4.04%) |
Feb 16, 2016 | 30.02 | 31.45 | 29.80 | 30.93 | 702,886 | +1.20(+4.04%) |
Feb 12, 2016 | 29.60 | 29.73 | 29.73 | 29.73 | 554,500 | +0.29(+0.99%) |
Feb 11, 2016 | 27.87 | 29.84 | 27.05 | 29.44 | 685,958 | +0.76(+2.65%) |
Feb 10, 2016 | 28.50 | 29.65 | 28.09 | 28.68 | 551,470 | +0.26(+0.91%) |
Feb 09, 2016 | 26.71 | 29.54 | 26.56 | 28.42 | 833,768 | +1.36(+5.03%) |
Feb 08, 2016 | 26.10 | 27.48 | 24.66 | 27.06 | 818,303 | +0.60(+2.27%) |
Feb 05, 2016 | 28.76 | 29.35 | 26.17 | 26.46 | 643,155 | -2.57(-8.85%) |
Feb 04, 2016 | 27.85 | 29.23 | 27.54 | 29.03 | 565,458 | +0.88(+3.13%) |
Feb 03, 2016 | 27.71 | 28.54 | 25.77 | 28.15 | 899,739 | +0.65(+2.36%) |
Feb 02, 2016 | 26.67 | 28.20 | 26.67 | 27.50 | 1,126,010 | +0.55(+2.04%) |
Feb 01, 2016 | 26.90 | 27.07 | 25.49 | 26.95 | 1,039,128 | -0.26(-0.96%) |
Jan 29, 2016 | 27.68 | 27.80 | 26.28 | 27.21 | 1,732,098 | -0.70(-2.51%) |
Jan 28, 2016 | 30.25 | 30.25 | 27.59 | 27.91 | 960,788 | -2.04(-6.81%) |
Jan 27, 2016 | 31.67 | 31.87 | 28.76 | 29.95 | 1,106,447 | -1.82(-5.73%) |
Jan 26, 2016 | 31.81 | 31.81 | 31.01 | 31.77 | 723,372 | +0.16(+0.51%) |
Jan 25, 2016 | 31.65 | 31.94 | 31.40 | 31.61 | 488,146 | -0.24(-0.75%) |
Jan 22, 2016 | 31.37 | 32.50 | 30.86 | 31.85 | 489,849 | +1.09(+3.54%) |
Jan 21, 2016 | 31.20 | 32.10 | 30.44 | 30.76 | 506,182 | -0.45(-1.44%) |
Jan 20, 2016 | 29.66 | 32.03 | 28.67 | 31.21 | 1,038,540 | +0.84(+2.77%) |
Jan 19, 2016 | 31.24 | 31.72 | 29.66 | 30.37 | 1,120,168 | -0.38(-1.24%) |
Jan 15, 2016 | 29.52 | 30.75 | 30.75 | 30.75 | 993,700 | +0.31(+1.02%) |
Jan 14, 2016 | 29.80 | 30.62 | 28.71 | 30.44 | 865,330 | +0.73(+2.46%) |
Jan 13, 2016 | 32.14 | 32.20 | 29.32 | 29.71 | 1,472,543 | -2.43(-7.56%) |
Jan 12, 2016 | 32.21 | 33.10 | 31.25 | 32.14 | 686,271 | +0.32(+1.01%) |
Jan 11, 2016 | 32.61 | 32.93 | 30.92 | 31.82 | 807,018 | -0.47(-1.46%) |
Jan 08, 2016 | 33.33 | 33.57 | 32.19 | 32.29 | 534,672 | -0.80(-2.42%) |
Jan 07, 2016 | 34.30 | 34.40 | 32.60 | 33.09 | 726,543 | -1.91(-5.46%) |
Jan 06, 2016 | 35.26 | 35.75 | 34.58 | 35.00 | 877,917 | +0.00(+0.00%) |
Jan 05, 2016 | 34.21 | 35.17 | 34.07 | 35.00 | 583,339 | +0.93(+2.73%) |
Jan 04, 2016 | 33.35 | 34.11 | 32.86 | 34.07 | 782,805 | -0.15(-0.44%) |
Dec 31, 2015 | 34.12 | 34.22 | 34.22 | 34.22 | 402,600 | -0.24(-0.70%) |
Dec 30, 2015 | 34.56 | 34.92 | 34.00 | 34.46 | 374,662 | -0.05(-0.14%) |
Dec 29, 2015 | 34.00 | 34.89 | 34.00 | 34.51 | 435,975 | +0.65(+1.92%) |
Dec 28, 2015 | 33.43 | 34.00 | 33.23 | 33.86 | 395,637 | +0.23(+0.68%) |
Dec 24, 2015 | 33.72 | 33.63 | 33.63 | 33.63 | 190,400 | -0.16(-0.47%) |
Dec 23, 2015 | 32.75 | 34.14 | 32.55 | 33.79 | 584,237 | +1.40(+4.32%) |
Dec 22, 2015 | 32.00 | 32.50 | 31.66 | 32.39 | 428,285 | +0.62(+1.95%) |
Dec 21, 2015 | 30.97 | 31.82 | 30.90 | 31.77 | 438,995 | +0.85(+2.75%) |
Dec 18, 2015 | 31.35 | 32.38 | 30.86 | 30.92 | 913,848 | -0.39(-1.25%) |
Dec 17, 2015 | 31.50 | 32.56 | 31.25 | 31.31 | 620,235 | -0.18(-0.57%) |
Dec 16, 2015 | 30.99 | 31.68 | 30.60 | 31.49 | 882,466 | +0.83(+2.71%) |
Dec 15, 2015 | 31.33 | 31.91 | 30.42 | 30.66 | 1,535,850 | -0.32(-1.03%) |
Dec 14, 2015 | 31.42 | 32.03 | 30.10 | 30.98 | 1,303,418 | -0.49(-1.56%) |
Dec 11, 2015 | 31.81 | 32.28 | 31.04 | 31.47 | 820,672 | -0.86(-2.66%) |
Dec 10, 2015 | 32.70 | 32.91 | 32.01 | 32.33 | 636,832 | -0.29(-0.89%) |
Dec 09, 2015 | 33.65 | 33.99 | 32.19 | 32.62 | 779,832 | -1.09(-3.23%) |
Dec 08, 2015 | 33.81 | 34.43 | 33.39 | 33.71 | 1,064,709 | -1.64(-4.64%) |
Dec 07, 2015 | 36.19 | 36.84 | 35.12 | 35.35 | 410,196 | -0.84(-2.32%) |
Dec 04, 2015 | 34.99 | 36.69 | 34.61 | 36.19 | 367,604 | +1.33(+3.82%) |
Dec 03, 2015 | 35.56 | 36.09 | 34.24 | 34.86 | 849,268 | -0.70(-1.97%) |
Dec 02, 2015 | 35.97 | 36.54 | 35.22 | 35.56 | 591,748 | -0.28(-0.78%) |
Dec 01, 2015 | 35.31 | 36.02 | 34.27 | 35.84 | 366,187 | +0.71(+2.02%) |
Nov 30, 2015 | 35.80 | 35.80 | 34.62 | 35.13 | 362,772 | -0.53(-1.49%) |
Nov 27, 2015 | 35.40 | 35.82 | 34.81 | 35.66 | 148,706 | +0.21(+0.59%) |
Nov 25, 2015 | 35.15 | 35.45 | 35.45 | 35.45 | 343,400 | +0.45(+1.29%) |
Nov 24, 2015 | 35.29 | 35.51 | 34.57 | 35.00 | 375,047 | -0.23(-0.65%) |
Nov 23, 2015 | 35.15 | 36.50 | 35.03 | 35.23 | 414,835 | -0.01(-0.03%) |
Nov 20, 2015 | 34.45 | 35.88 | 33.92 | 35.24 | 810,990 | +0.96(+2.80%) |
Nov 19, 2015 | 34.12 | 34.94 | 33.28 | 34.28 | 1,004,138 | +0.16(+0.47%) |
Nov 18, 2015 | 33.93 | 34.33 | 33.45 | 34.12 | 573,796 | +0.01(+0.03%) |
Nov 17, 2015 | 32.85 | 34.75 | 32.21 | 34.11 | 876,164 | +1.44(+4.41%) |
Nov 16, 2015 | 32.06 | 32.72 | 31.05 | 32.67 | 532,245 | +0.55(+1.71%) |
Nov 13, 2015 | 31.97 | 32.23 | 30.67 | 32.12 | 809,360 | +0.13(+0.41%) |
Nov 12, 2015 | 33.10 | 33.41 | 31.90 | 31.99 | 654,238 | -1.27(-3.82%) |
Nov 11, 2015 | 35.40 | 35.40 | 33.13 | 33.26 | 876,861 | -2.12(-5.99%) |
Nov 10, 2015 | 35.12 | 35.78 | 34.93 | 35.38 | 403,637 | +0.20(+0.57%) |
Nov 09, 2015 | 34.50 | 36.04 | 34.10 | 35.18 | 737,364 | +0.20(+0.57%) |
Nov 06, 2015 | 32.87 | 35.26 | 32.87 | 34.98 | 791,442 | +1.97(+5.97%) |
Nov 05, 2015 | 33.88 | 34.48 | 32.28 | 33.01 | 925,771 | -0.86(-2.54%) |
Nov 04, 2015 | 32.29 | 36.00 | 31.50 | 33.87 | 3,994,629 | +4.61(+15.76%) |
Nov 03, 2015 | 28.77 | 30.25 | 28.50 | 29.26 | 1,217,020 | +0.54(+1.88%) |
Nov 02, 2015 | 28.03 | 29.02 | 27.75 | 28.72 | 1,105,014 | +0.61(+2.17%) |
Oct 30, 2015 | 28.04 | 28.25 | 27.31 | 28.11 | 1,100,803 | +0.11(+0.39%) |
Oct 29, 2015 | 27.64 | 28.23 | 27.36 | 28.00 | 717,488 | +0.10(+0.36%) |
Oct 28, 2015 | 26.06 | 27.92 | 25.38 | 27.90 | 735,445 | +1.86(+7.14%) |
Oct 27, 2015 | 25.05 | 26.49 | 24.73 | 26.04 | 868,483 | +1.01(+4.04%) |
Oct 26, 2015 | 25.48 | 25.54 | 24.37 | 25.03 | 847,848 | -0.52(-2.04%) |
Oct 23, 2015 | 25.21 | 25.91 | 24.60 | 25.55 | 819,782 | +1.16(+4.76%) |
Oct 22, 2015 | 26.41 | 26.83 | 22.41 | 24.39 | 1,871,880 | -2.10(-7.93%) |
Oct 21, 2015 | 28.22 | 28.95 | 25.50 | 26.49 | 1,612,527 | -1.26(-4.54%) |
Oct 20, 2015 | 29.66 | 29.89 | 26.78 | 27.75 | 1,838,209 | -1.90(-6.41%) |
Oct 19, 2015 | 28.49 | 29.98 | 28.03 | 29.65 | 936,878 | +1.29(+4.55%) |
Oct 16, 2015 | 27.82 | 28.94 | 27.72 | 28.36 | 1,193,215 | +0.62(+2.24%) |
Oct 15, 2015 | 26.30 | 27.77 | 26.01 | 27.74 | 1,064,157 | +1.45(+5.52%) |
Oct 14, 2015 | 26.65 | 27.00 | 25.45 | 26.29 | 955,261 | +0.78(+3.06%) |
Oct 13, 2015 | 25.78 | 26.47 | 25.35 | 25.51 | 477,455 | -0.61(-2.34%) |
Oct 12, 2015 | 26.80 | 26.95 | 25.75 | 26.12 | 414,484 | -0.53(-1.99%) |
Oct 09, 2015 | 24.75 | 26.85 | 24.38 | 26.65 | 1,193,632 | +1.93(+7.81%) |
Oct 08, 2015 | 25.36 | 25.72 | 23.91 | 24.72 | 1,004,015 | -0.75(-2.94%) |
Oct 07, 2015 | 25.39 | 25.87 | 23.66 | 25.47 | 2,289,055 | +0.11(+0.43%) |
Oct 06, 2015 | 27.85 | 28.00 | 25.22 | 25.36 | 1,094,678 | -2.36(-8.51%) |
Oct 05, 2015 | 28.04 | 28.86 | 27.67 | 27.72 | 867,574 | -0.08(-0.29%) |
Oct 02, 2015 | 27.52 | 28.14 | 25.61 | 27.80 | 1,877,073 | -1.70(-5.76%) |
Oct 01, 2015 | 28.79 | 29.55 | 27.15 | 29.50 | 1,030,054 | +0.77(+2.68%) |
Sep 30, 2015 | 27.81 | 29.02 | 27.73 | 28.73 | 1,129,888 | +1.67(+6.17%) |
Sep 29, 2015 | 28.27 | 28.27 | 26.53 | 27.06 | 1,013,350 | -0.92(-3.29%) |
Sep 28, 2015 | 32.36 | 32.56 | 27.40 | 27.98 | 1,602,873 | -4.58(-14.07%) |
Sep 25, 2015 | 34.25 | 34.25 | 32.48 | 32.56 | 449,597 | -1.23(-3.64%) |
Sep 24, 2015 | 36.01 | 36.31 | 33.55 | 33.79 | 684,026 | -2.61(-7.17%) |
Sep 23, 2015 | 35.39 | 37.85 | 35.32 | 36.40 | 892,277 | +1.26(+3.59%) |
Sep 22, 2015 | 38.05 | 38.05 | 32.93 | 35.14 | 3,271,201 | -3.50(-9.06%) |
Sep 21, 2015 | 40.68 | 41.59 | 37.90 | 38.64 | 646,812 | -1.79(-4.43%) |
Sep 18, 2015 | 41.36 | 42.03 | 40.20 | 40.43 | 584,076 | -1.51(-3.60%) |
Sep 17, 2015 | 40.85 | 42.59 | 40.34 | 41.94 | 337,903 | +0.97(+2.37%) |
Sep 16, 2015 | 40.58 | 41.27 | 40.03 | 40.97 | 236,793 | +0.36(+0.89%) |
Sep 15, 2015 | 39.94 | 40.75 | 39.70 | 40.61 | 276,946 | +0.84(+2.11%) |
Sep 14, 2015 | 39.75 | 40.12 | 39.15 | 39.77 | 255,456 | +0.35(+0.89%) |
Sep 11, 2015 | 38.91 | 39.67 | 38.50 | 39.42 | 292,000 | +0.32(+0.82%) |
Sep 10, 2015 | 38.70 | 39.73 | 38.25 | 39.10 | 544,607 | +0.25(+0.64%) |
Sep 09, 2015 | 39.40 | 39.45 | 38.59 | 38.85 | 478,226 | +0.15(+0.39%) |
Sep 08, 2015 | 37.28 | 38.95 | 37.24 | 38.70 | 524,308 | +2.04(+5.56%) |
Sep 04, 2015 | 37.10 | 36.66 | 36.66 | 36.66 | 542,900 | -0.86(-2.29%) |
Sep 03, 2015 | 39.10 | 39.40 | 37.46 | 37.52 | 475,338 | -1.61(-4.11%) |
Sep 02, 2015 | 38.68 | 39.13 | 37.73 | 39.13 | 444,247 | +1.03(+2.70%) |
Sep 01, 2015 | 38.57 | 39.01 | 37.14 | 38.10 | 500,076 | -1.39(-3.52%) |
Aug 31, 2015 | 40.05 | 40.57 | 39.08 | 39.49 | 327,593 | -0.53(-1.32%) |
Aug 28, 2015 | 40.40 | 41.11 | 39.71 | 40.02 | 308,440 | -0.54(-1.33%) |
Aug 27, 2015 | 38.88 | 40.87 | 38.74 | 40.56 | 495,693 | +2.24(+5.85%) |
Aug 26, 2015 | 39.89 | 39.99 | 37.20 | 38.32 | 980,748 | -0.58(-1.49%) |
Aug 25, 2015 | 39.05 | 41.20 | 38.78 | 38.90 | 909,833 | +1.09(+2.88%) |
Aug 24, 2015 | 38.88 | 39.68 | 37.28 | 37.81 | 948,395 | -2.49(-6.18%) |
Aug 21, 2015 | 40.56 | 41.46 | 38.70 | 40.30 | 1,005,616 | -1.06(-2.56%) |
Aug 20, 2015 | 44.92 | 44.92 | 41.30 | 41.36 | 939,997 | -4.07(-8.96%) |
Aug 19, 2015 | 45.25 | 45.67 | 44.38 | 45.43 | 530,140 | -0.07(-0.15%) |
Aug 18, 2015 | 45.20 | 46.50 | 45.04 | 45.50 | 550,239 | +0.27(+0.60%) |
Aug 17, 2015 | 44.53 | 45.31 | 43.77 | 45.23 | 458,215 | +0.62(+1.39%) |
Aug 14, 2015 | 43.88 | 44.71 | 43.05 | 44.61 | 361,163 | +0.79(+1.80%) |
Aug 13, 2015 | 44.07 | 44.94 | 43.70 | 43.82 | 312,112 | -0.08(-0.18%) |
Aug 12, 2015 | 46.97 | 46.97 | 43.05 | 43.90 | 793,179 | -3.30(-6.99%) |
Aug 11, 2015 | 46.88 | 47.55 | 46.13 | 47.20 | 352,219 | +0.08(+0.17%) |
Aug 10, 2015 | 48.02 | 48.75 | 46.89 | 47.12 | 455,697 | -0.42(-0.88%) |
Aug 07, 2015 | 46.89 | 48.32 | 46.85 | 47.54 | 384,891 | +0.21(+0.44%) |
Aug 06, 2015 | 47.57 | 48.75 | 46.56 | 47.33 | 577,571 | -0.42(-0.88%) |
Aug 05, 2015 | 49.90 | 49.90 | 47.54 | 47.75 | 694,874 | -1.98(-3.98%) |
Aug 04, 2015 | 49.73 | 51.99 | 45.81 | 49.73 | 1,702,766 | +2.23(+4.69%) |
Aug 03, 2015 | 46.19 | 47.85 | 46.12 | 47.50 | 747,960 | +1.32(+2.86%) |
Jul 31, 2015 | 45.70 | 47.10 | 45.25 | 46.18 | 623,598 | +0.56(+1.23%) |
Jul 30, 2015 | 44.75 | 45.89 | 44.14 | 45.62 | 746,088 | +0.64(+1.42%) |
Jul 29, 2015 | 45.98 | 45.98 | 44.50 | 44.98 | 561,566 | -1.02(-2.22%) |
Jul 28, 2015 | 45.62 | 46.28 | 44.82 | 46.00 | 704,562 | +0.35(+0.77%) |
Jul 27, 2015 | 47.17 | 47.17 | 45.13 | 45.65 | 563,447 | -1.74(-3.67%) |
Jul 24, 2015 | 49.49 | 49.71 | 47.03 | 47.39 | 554,208 | -1.94(-3.93%) |
Jul 23, 2015 | 51.41 | 51.41 | 48.98 | 49.33 | 376,424 | -1.73(-3.39%) |
Jul 22, 2015 | 48.52 | 51.19 | 48.50 | 51.06 | 371,148 | +2.34(+4.80%) |
Jul 21, 2015 | 48.62 | 49.24 | 48.15 | 48.72 | 600,249 | +0.17(+0.35%) |
Jul 20, 2015 | 50.59 | 50.90 | 48.49 | 48.55 | 490,527 | -1.84(-3.65%) |
Jul 17, 2015 | 49.22 | 50.62 | 48.89 | 50.39 | 802,038 | +0.95(+1.92%) |
Jul 16, 2015 | 47.94 | 50.15 | 47.76 | 49.44 | 1,593,071 | -1.15(-2.27%) |
Jul 15, 2015 | 51.41 | 52.33 | 50.51 | 50.59 | 586,785 | -0.72(-1.40%) |
Jul 14, 2015 | 50.00 | 51.36 | 49.49 | 51.31 | 673,248 | +1.48(+2.97%) |
Jul 13, 2015 | 48.99 | 49.90 | 48.41 | 49.83 | 460,586 | +1.19(+2.45%) |
Jul 10, 2015 | 47.19 | 48.71 | 46.97 | 48.64 | 558,203 | +1.85(+3.95%) |
Jul 09, 2015 | 45.45 | 47.24 | 45.45 | 46.79 | 567,551 | +2.24(+5.03%) |
Jul 08, 2015 | 44.85 | 45.12 | 44.18 | 44.55 | 273,979 | -0.55(-1.22%) |
Jul 07, 2015 | 45.33 | 45.44 | 43.55 | 45.10 | 374,795 | -0.23(-0.51%) |
Jul 06, 2015 | 44.98 | 45.33 | 44.22 | 45.33 | 368,352 | +0.14(+0.31%) |
Jul 02, 2015 | 45.01 | 45.19 | 45.19 | 45.19 | 471,900 | +0.19(+0.42%) |
Jul 01, 2015 | 45.10 | 46.17 | 44.76 | 45.00 | 512,033 | +0.25(+0.56%) |
Jun 30, 2015 | 44.41 | 44.98 | 44.01 | 44.75 | 481,207 | +0.74(+1.68%) |
Jun 29, 2015 | 44.58 | 45.24 | 43.92 | 44.01 | 388,073 | -0.48(-1.08%) |
Jun 26, 2015 | 44.22 | 44.91 | 43.86 | 44.49 | 1,760,111 | +0.23(+0.52%) |
Jun 25, 2015 | 43.27 | 44.45 | 42.13 | 44.26 | 800,409 | +1.18(+2.74%) |
Jun 24, 2015 | 45.97 | 46.27 | 41.76 | 43.08 | 1,781,095 | -2.88(-6.27%) |
Jun 23, 2015 | 47.11 | 47.47 | 45.84 | 45.96 | 589,285 | -1.08(-2.30%) |
Jun 22, 2015 | 45.28 | 47.33 | 45.14 | 47.04 | 1,024,016 | +2.65(+5.97%) |
Jun 19, 2015 | 42.00 | 46.13 | 41.71 | 44.39 | 2,700,642 | +2.33(+5.54%) |
Jun 18, 2015 | 40.92 | 42.24 | 40.81 | 42.06 | 706,837 | +1.24(+3.04%) |
Jun 17, 2015 | 40.65 | 41.42 | 40.36 | 40.82 | 564,982 | +0.32(+0.79%) |
Jun 16, 2015 | 41.25 | 41.39 | 39.86 | 40.50 | 898,982 | -0.59(-1.44%) |
Jun 15, 2015 | 38.80 | 41.49 | 38.32 | 41.09 | 980,340 | +2.10(+5.39%) |
Jun 12, 2015 | 39.08 | 39.29 | 38.37 | 38.99 | 313,891 | -0.08(-0.20%) |
Jun 11, 2015 | 39.05 | 39.63 | 38.60 | 39.07 | 377,833 | +0.06(+0.15%) |
Jun 10, 2015 | 39.56 | 39.70 | 38.74 | 39.01 | 440,918 | -0.24(-0.61%) |
Jun 09, 2015 | 39.50 | 40.04 | 38.21 | 39.25 | 419,765 | -0.09(-0.23%) |
Jun 08, 2015 | 39.31 | 40.53 | 39.28 | 39.34 | 324,478 | +0.08(+0.20%) |
Jun 05, 2015 | 39.60 | 40.30 | 38.92 | 39.26 | 287,816 | -0.22(-0.56%) |
Jun 04, 2015 | 39.24 | 40.48 | 38.53 | 39.48 | 381,639 | +0.24(+0.61%) |
Jun 03, 2015 | 38.50 | 39.61 | 38.02 | 39.24 | 266,666 | +0.79(+2.05%) |
Jun 02, 2015 | 38.07 | 38.88 | 37.87 | 38.45 | 301,594 | +0.34(+0.89%) |
Jun 01, 2015 | 38.78 | 39.09 | 37.85 | 38.11 | 348,545 | -0.54(-1.40%) |
May 29, 2015 | 37.89 | 39.00 | 37.53 | 38.65 | 486,096 | +0.83(+2.19%) |
May 28, 2015 | 38.42 | 38.47 | 37.05 | 37.82 | 271,278 | -0.70(-1.82%) |
May 27, 2015 | 39.74 | 39.99 | 38.22 | 38.52 | 377,426 | -0.55(-1.41%) |
May 26, 2015 | 38.75 | 39.27 | 38.11 | 39.07 | 507,706 | +0.11(+0.28%) |
May 22, 2015 | 38.20 | 38.96 | 38.96 | 38.96 | 468,800 | +0.76(+1.99%) |
May 21, 2015 | 37.02 | 38.74 | 37.02 | 38.20 | 456,370 | +1.07(+2.88%) |
May 20, 2015 | 37.03 | 37.24 | 36.14 | 37.13 | 247,124 | +0.25(+0.68%) |
May 19, 2015 | 35.71 | 37.52 | 35.71 | 36.88 | 443,889 | +1.20(+3.36%) |
May 18, 2015 | 35.02 | 35.74 | 34.56 | 35.68 | 443,781 | +0.62(+1.77%) |
May 15, 2015 | 34.65 | 35.12 | 34.26 | 35.06 | 429,971 | +0.36(+1.04%) |
May 14, 2015 | 33.99 | 35.60 | 33.13 | 34.70 | 440,801 | +0.86(+2.54%) |
May 13, 2015 | 33.13 | 34.60 | 32.50 | 33.84 | 410,571 | +0.57(+1.71%) |
May 12, 2015 | 34.58 | 35.50 | 32.85 | 33.27 | 1,548,104 | -2.84(-7.86%) |
May 11, 2015 | 35.95 | 36.64 | 35.29 | 36.11 | 409,963 | +0.03(+0.08%) |
May 08, 2015 | 35.52 | 36.48 | 35.50 | 36.08 | 375,438 | +0.87(+2.47%) |
May 07, 2015 | 34.53 | 35.67 | 34.26 | 35.21 | 332,857 | +0.68(+1.97%) |
May 06, 2015 | 35.13 | 35.57 | 33.64 | 34.53 | 262,171 | -0.37(-1.06%) |
May 05, 2015 | 36.19 | 36.64 | 34.75 | 34.90 | 266,387 | -1.54(-4.23%) |
May 04, 2015 | 36.10 | 36.96 | 35.37 | 36.44 | 283,534 | +0.28(+0.77%) |