Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 23.47 | 23.62 | 23.13 | 23.55 | 106,182 | +0.07(+0.28%) |
Apr 28, 2016 | 23.97 | 24.19 | 23.46 | 23.48 | 118,568 | -0.69(-2.87%) |
Apr 27, 2016 | 23.35 | 24.36 | 23.19 | 24.18 | 129,142 | +0.76(+3.25%) |
Apr 26, 2016 | 22.43 | 23.44 | 22.31 | 23.42 | 145,872 | +1.05(+4.70%) |
Apr 25, 2016 | 22.94 | 23.13 | 22.25 | 22.36 | 96,411 | -0.57(-2.50%) |
Apr 22, 2016 | 22.93 | 23.13 | 22.90 | 22.94 | 177,937 | +0.05(+0.20%) |
Apr 21, 2016 | 23.48 | 23.48 | 22.82 | 22.89 | 109,110 | -0.55(-2.36%) |
Apr 20, 2016 | 23.45 | 23.84 | 23.44 | 23.44 | 120,268 | -0.07(-0.28%) |
Apr 19, 2016 | 23.27 | 23.69 | 23.24 | 23.51 | 80,721 | +0.21(+0.89%) |
Apr 18, 2016 | 23.23 | 23.42 | 22.89 | 23.30 | 163,264 | -0.09(-0.40%) |
Apr 15, 2016 | 23.23 | 23.45 | 22.89 | 23.40 | 71,242 | +0.07(+0.28%) |
Apr 14, 2016 | 23.46 | 23.53 | 23.23 | 23.33 | 65,227 | -0.11(-0.48%) |
Apr 13, 2016 | 22.78 | 23.50 | 22.78 | 23.44 | 151,967 | +0.77(+3.40%) |
Apr 12, 2016 | 22.21 | 22.75 | 22.21 | 22.67 | 98,395 | +0.50(+2.24%) |
Apr 11, 2016 | 22.44 | 22.82 | 22.16 | 22.18 | 81,465 | -0.17(-0.76%) |
Apr 08, 2016 | 22.39 | 22.81 | 22.16 | 22.35 | 73,388 | +0.08(+0.38%) |
Apr 07, 2016 | 22.82 | 22.89 | 22.16 | 22.26 | 140,400 | -0.82(-3.54%) |
Apr 06, 2016 | 22.82 | 23.33 | 22.45 | 23.08 | 81,643 | +0.29(+1.28%) |
Apr 05, 2016 | 23.16 | 23.22 | 22.59 | 22.79 | 103,649 | -0.48(-2.06%) |
Apr 04, 2016 | 23.47 | 23.63 | 23.27 | 23.27 | 196,594 | -0.38(-1.63%) |
Apr 01, 2016 | 23.47 | 23.88 | 23.46 | 23.65 | 144,086 | -0.19(-0.79%) |
Mar 31, 2016 | 23.63 | 23.90 | 23.44 | 23.84 | 109,777 | +0.17(+0.71%) |
Mar 30, 2016 | 23.69 | 24.40 | 23.47 | 23.67 | 134,793 | +0.09(+0.40%) |
Mar 29, 2016 | 22.55 | 23.62 | 22.49 | 23.58 | 82,991 | +1.04(+4.63%) |
Mar 28, 2016 | 23.44 | 23.45 | 22.00 | 22.53 | 170,431 | -0.75(-3.23%) |
Mar 24, 2016 | 23.11 | 23.29 | 23.29 | 23.29 | 115,345 | +0.07(+0.28%) |
Mar 23, 2016 | 23.80 | 23.87 | 23.13 | 23.22 | 122,989 | -0.59(-2.48%) |
Mar 22, 2016 | 24.05 | 24.16 | 23.39 | 23.81 | 164,430 | -0.51(-2.08%) |
Mar 21, 2016 | 23.13 | 25.03 | 23.13 | 24.32 | 334,971 | +1.19(+5.16%) |
Mar 18, 2016 | 22.43 | 23.21 | 22.43 | 23.13 | 262,909 | +0.89(+4.01%) |
Mar 17, 2016 | 21.92 | 22.65 | 21.21 | 22.23 | 194,382 | +0.13(+0.59%) |
Mar 16, 2016 | 22.12 | 22.24 | 21.65 | 22.10 | 539,851 | -0.20(-0.88%) |
Mar 15, 2016 | 22.35 | 22.49 | 22.01 | 22.30 | 262,085 | -0.08(-0.38%) |
Mar 14, 2016 | 23.31 | 23.45 | 22.06 | 22.38 | 251,472 | -1.04(-4.45%) |
Mar 11, 2016 | 24.18 | 24.32 | 21.90 | 23.43 | 587,847 | +0.72(+3.18%) |
Mar 10, 2016 | 22.91 | 22.97 | 22.55 | 22.70 | 271,097 | -0.07(-0.29%) |
Mar 09, 2016 | 22.25 | 22.97 | 21.94 | 22.77 | 154,243 | +0.54(+2.45%) |
Mar 08, 2016 | 22.53 | 22.53 | 21.87 | 22.22 | 128,322 | -0.44(-1.95%) |
Mar 07, 2016 | 22.29 | 23.03 | 22.26 | 22.67 | 95,684 | +0.40(+1.81%) |
Mar 04, 2016 | 21.66 | 22.39 | 21.55 | 22.26 | 359,550 | +0.66(+3.04%) |
Mar 03, 2016 | 21.74 | 21.90 | 21.55 | 21.60 | 146,880 | -0.13(-0.60%) |
Mar 02, 2016 | 21.29 | 21.75 | 21.17 | 21.74 | 108,021 | +0.47(+2.21%) |
Mar 01, 2016 | 21.14 | 21.38 | 20.77 | 21.27 | 218,979 | +0.34(+1.62%) |
Feb 29, 2016 | 21.22 | 21.43 | 20.85 | 20.93 | 165,425 | -0.27(-1.28%) |
Feb 26, 2016 | 21.40 | 21.43 | 20.87 | 21.20 | 212,058 | +0.00(+0.00%) |
Feb 25, 2016 | 20.43 | 21.39 | 20.34 | 21.20 | 261,251 | +0.77(+3.77%) |
Feb 24, 2016 | 19.75 | 20.44 | 19.56 | 20.43 | 186,620 | +0.42(+2.11%) |
Feb 23, 2016 | 19.67 | 21.07 | 19.67 | 20.01 | 217,886 | +0.34(+1.72%) |
Feb 22, 2016 | 18.89 | 19.76 | 18.89 | 19.67 | 598,746 | +1.01(+5.44%) |
Feb 19, 2016 | 18.07 | 19.01 | 18.07 | 18.66 | 260,914 | +0.57(+3.17%) |
Feb 18, 2016 | 18.32 | 18.71 | 18.06 | 18.08 | 235,633 | -0.20(-1.08%) |
Feb 17, 2016 | 18.31 | 18.88 | 18.28 | 18.28 | 293,662 | -0.02(-0.10%) |
Feb 16, 2016 | 18.54 | 18.93 | 18.24 | 18.30 | 258,406 | +0.11(+0.62%) |
Feb 12, 2016 | 18.07 | 18.19 | 18.19 | 18.19 | 211,520 | +0.35(+1.95%) |
Feb 11, 2016 | 18.31 | 18.50 | 17.62 | 17.84 | 240,542 | -0.80(-4.28%) |
Feb 10, 2016 | 18.88 | 19.48 | 18.59 | 18.64 | 182,651 | -0.12(-0.65%) |
Feb 09, 2016 | 19.48 | 20.12 | 18.58 | 18.76 | 272,698 | -0.87(-4.45%) |
Feb 08, 2016 | 19.90 | 20.20 | 19.30 | 19.63 | 101,340 | -0.30(-1.51%) |
Feb 05, 2016 | 20.98 | 20.98 | 19.74 | 19.93 | 121,076 | -1.19(-5.64%) |
Feb 04, 2016 | 20.99 | 21.47 | 20.76 | 21.13 | 79,583 | +0.10(+0.49%) |
Feb 03, 2016 | 21.98 | 22.04 | 20.69 | 21.02 | 99,994 | -0.82(-3.74%) |
Feb 02, 2016 | 22.31 | 22.55 | 21.42 | 21.84 | 155,819 | -0.77(-3.41%) |
Feb 01, 2016 | 22.03 | 22.85 | 21.76 | 22.61 | 119,973 | +0.41(+1.86%) |
Jan 29, 2016 | 22.25 | 22.72 | 21.88 | 22.20 | 137,839 | +0.08(+0.38%) |
Jan 28, 2016 | 22.46 | 22.56 | 22.06 | 22.11 | 52,958 | -0.03(-0.13%) |
Jan 27, 2016 | 22.25 | 22.63 | 21.98 | 22.14 | 99,400 | -0.11(-0.51%) |
Jan 26, 2016 | 21.95 | 22.27 | 21.45 | 22.25 | 276,818 | +0.37(+1.67%) |
Jan 25, 2016 | 22.39 | 22.72 | 21.79 | 21.89 | 88,960 | -0.93(-4.07%) |
Jan 22, 2016 | 22.88 | 23.14 | 22.67 | 22.82 | 86,236 | +0.39(+1.76%) |
Jan 21, 2016 | 22.40 | 22.84 | 22.05 | 22.42 | 75,297 | +0.01(+0.04%) |
Jan 20, 2016 | 21.72 | 22.81 | 21.34 | 22.41 | 256,401 | +0.26(+1.19%) |
Jan 19, 2016 | 22.94 | 23.13 | 21.80 | 22.15 | 124,128 | -0.64(-2.80%) |
Jan 15, 2016 | 22.37 | 22.79 | 22.79 | 22.79 | 149,960 | -0.29(-1.26%) |
Jan 14, 2016 | 23.01 | 23.35 | 22.18 | 23.08 | 132,454 | +0.32(+1.40%) |
Jan 13, 2016 | 23.83 | 23.81 | 22.21 | 22.76 | 178,636 | -1.07(-4.49%) |
Jan 12, 2016 | 24.61 | 24.72 | 23.59 | 23.83 | 153,744 | -0.64(-2.61%) |
Jan 11, 2016 | 24.41 | 24.74 | 24.29 | 24.47 | 138,683 | +0.06(+0.23%) |
Jan 08, 2016 | 24.90 | 25.25 | 24.33 | 24.41 | 166,780 | -0.37(-1.48%) |
Jan 07, 2016 | 25.44 | 25.90 | 24.67 | 24.78 | 119,475 | -1.13(-4.35%) |
Jan 06, 2016 | 25.89 | 26.16 | 25.74 | 25.90 | 70,848 | -0.28(-1.08%) |
Jan 05, 2016 | 26.17 | 26.52 | 25.75 | 26.19 | 161,686 | +0.15(+0.58%) |
Jan 04, 2016 | 26.61 | 26.61 | 25.62 | 26.04 | 192,282 | -1.32(-4.84%) |
Dec 31, 2015 | 27.13 | 27.36 | 27.36 | 27.36 | 128,126 | +0.21(+0.76%) |
Dec 30, 2015 | 27.75 | 27.90 | 27.13 | 27.15 | 49,051 | -0.73(-2.63%) |
Dec 29, 2015 | 27.08 | 28.06 | 27.08 | 27.89 | 81,432 | +0.90(+3.34%) |
Dec 28, 2015 | 26.98 | 27.44 | 26.65 | 26.98 | 146,344 | -0.03(-0.10%) |
Dec 24, 2015 | 27.63 | 27.01 | 27.01 | 27.01 | 85,737 | -0.67(-2.41%) |
Dec 23, 2015 | 27.59 | 27.69 | 27.14 | 27.68 | 76,802 | +0.19(+0.68%) |
Dec 22, 2015 | 27.28 | 27.77 | 26.81 | 27.49 | 141,712 | +0.47(+1.74%) |
Dec 21, 2015 | 28.08 | 28.29 | 26.94 | 27.02 | 227,614 | -0.85(-3.03%) |
Dec 18, 2015 | 28.93 | 28.96 | 27.70 | 27.87 | 220,609 | -1.14(-3.92%) |
Dec 17, 2015 | 29.15 | 29.41 | 28.55 | 29.00 | 92,134 | -0.14(-0.48%) |
Dec 16, 2015 | 28.24 | 29.24 | 28.10 | 29.14 | 200,508 | +1.23(+4.41%) |
Dec 15, 2015 | 28.09 | 28.77 | 27.75 | 27.91 | 250,707 | +0.03(+0.10%) |
Dec 14, 2015 | 28.63 | 28.79 | 27.57 | 27.89 | 150,697 | -0.70(-2.46%) |
Dec 11, 2015 | 28.94 | 29.24 | 28.29 | 28.59 | 162,473 | -0.76(-2.59%) |
Dec 10, 2015 | 29.88 | 30.13 | 29.12 | 29.35 | 313,628 | -0.60(-2.01%) |
Dec 09, 2015 | 29.58 | 30.12 | 29.20 | 29.95 | 113,958 | +0.17(+0.57%) |
Dec 08, 2015 | 29.51 | 30.11 | 29.49 | 29.78 | 143,911 | +0.08(+0.25%) |
Dec 07, 2015 | 29.99 | 30.01 | 29.04 | 29.71 | 134,484 | -0.36(-1.19%) |
Dec 04, 2015 | 29.76 | 30.65 | 29.47 | 30.06 | 158,681 | +0.42(+1.43%) |
Dec 03, 2015 | 30.42 | 30.80 | 29.46 | 29.64 | 241,074 | -1.09(-3.54%) |
Dec 02, 2015 | 30.36 | 30.97 | 30.29 | 30.73 | 189,770 | +0.34(+1.11%) |
Dec 01, 2015 | 30.47 | 30.88 | 29.86 | 30.39 | 216,311 | -0.41(-1.34%) |
Nov 30, 2015 | 31.24 | 31.45 | 30.54 | 30.81 | 221,902 | -0.62(-1.97%) |
Nov 27, 2015 | 32.49 | 32.51 | 30.96 | 31.43 | 80,493 | -0.99(-3.04%) |
Nov 25, 2015 | 32.43 | 32.41 | 32.41 | 32.41 | 140,161 | -0.05(-0.14%) |
Nov 24, 2015 | 31.74 | 32.50 | 31.30 | 32.46 | 117,758 | +0.45(+1.41%) |
Nov 23, 2015 | 30.29 | 32.12 | 30.24 | 32.01 | 211,661 | +1.72(+5.67%) |
Nov 20, 2015 | 30.26 | 30.73 | 29.72 | 30.29 | 208,415 | +0.23(+0.75%) |
Nov 19, 2015 | 30.88 | 31.04 | 30.06 | 30.06 | 212,962 | -0.92(-2.97%) |
Nov 18, 2015 | 30.98 | 31.43 | 30.56 | 30.98 | 242,080 | +0.15(+0.49%) |
Nov 17, 2015 | 30.25 | 30.99 | 29.87 | 30.83 | 216,490 | +0.57(+1.89%) |
Nov 16, 2015 | 29.48 | 30.28 | 29.03 | 30.26 | 248,025 | +0.63(+2.12%) |
Nov 13, 2015 | 29.11 | 29.91 | 28.97 | 29.63 | 201,716 | +0.44(+1.51%) |
Nov 12, 2015 | 29.66 | 29.66 | 29.02 | 29.19 | 214,233 | -0.54(-1.83%) |
Nov 11, 2015 | 29.91 | 30.00 | 29.25 | 29.74 | 202,165 | -0.15(-0.50%) |
Nov 10, 2015 | 29.67 | 30.09 | 28.74 | 29.89 | 327,714 | +0.57(+1.95%) |
Nov 09, 2015 | 28.87 | 30.04 | 28.86 | 29.31 | 423,227 | +0.46(+1.59%) |
Nov 06, 2015 | 33.43 | 33.51 | 27.36 | 28.85 | 1,551,919 | -9.55(-24.87%) |
Nov 05, 2015 | 40.77 | 40.77 | 38.19 | 38.40 | 317,600 | -2.42(-5.93%) |
Nov 04, 2015 | 42.17 | 42.27 | 40.53 | 40.82 | 101,114 | -1.25(-2.97%) |
Nov 03, 2015 | 40.95 | 42.14 | 40.70 | 42.07 | 105,103 | +0.92(+2.24%) |
Nov 02, 2015 | 40.81 | 41.60 | 40.81 | 41.15 | 106,948 | +0.24(+0.60%) |
Oct 30, 2015 | 40.48 | 40.96 | 39.93 | 40.91 | 174,138 | +0.52(+1.28%) |
Oct 29, 2015 | 40.92 | 41.12 | 40.24 | 40.39 | 116,815 | -0.75(-1.83%) |
Oct 28, 2015 | 39.88 | 42.02 | 39.40 | 41.14 | 236,752 | +1.42(+3.57%) |
Oct 27, 2015 | 38.98 | 39.73 | 38.66 | 39.73 | 346,688 | +0.31(+0.79%) |
Oct 26, 2015 | 42.47 | 42.47 | 39.38 | 39.42 | 504,211 | -4.87(-11.00%) |
Oct 23, 2015 | 43.52 | 44.60 | 42.42 | 44.29 | 184,577 | +0.77(+1.77%) |
Oct 22, 2015 | 42.96 | 43.92 | 42.75 | 43.52 | 96,780 | +0.81(+1.89%) |
Oct 21, 2015 | 44.41 | 44.57 | 42.69 | 42.71 | 124,929 | -1.51(-3.42%) |
Oct 20, 2015 | 46.10 | 46.10 | 44.16 | 44.22 | 92,207 | -2.05(-4.42%) |
Oct 19, 2015 | 44.57 | 46.92 | 44.57 | 46.27 | 160,585 | +1.57(+3.51%) |
Oct 16, 2015 | 44.84 | 45.11 | 44.25 | 44.70 | 144,280 | +0.09(+0.21%) |
Oct 15, 2015 | 44.21 | 45.11 | 43.89 | 44.61 | 115,475 | +0.85(+1.95%) |
Oct 14, 2015 | 44.79 | 45.34 | 43.58 | 43.75 | 124,919 | -1.02(-2.29%) |
Oct 13, 2015 | 44.81 | 45.12 | 44.50 | 44.78 | 132,632 | -0.28(-0.63%) |
Oct 12, 2015 | 45.53 | 45.78 | 44.83 | 45.06 | 115,733 | -0.38(-0.83%) |
Oct 09, 2015 | 45.97 | 46.75 | 45.39 | 45.43 | 154,351 | -0.35(-0.76%) |
Oct 08, 2015 | 44.86 | 46.01 | 44.75 | 45.78 | 179,928 | +0.77(+1.71%) |
Oct 07, 2015 | 44.50 | 45.05 | 43.87 | 45.01 | 98,197 | +0.69(+1.55%) |
Oct 06, 2015 | 45.82 | 45.99 | 44.04 | 44.33 | 134,223 | -1.54(-3.36%) |
Oct 05, 2015 | 44.22 | 46.15 | 43.80 | 45.87 | 196,539 | +2.16(+4.94%) |
Oct 02, 2015 | 42.83 | 43.73 | 41.86 | 43.71 | 102,965 | +0.60(+1.39%) |
Oct 01, 2015 | 43.26 | 43.46 | 41.96 | 43.11 | 157,433 | -0.08(-0.17%) |
Sep 30, 2015 | 42.46 | 43.40 | 42.18 | 43.18 | 168,035 | +1.06(+2.52%) |
Sep 29, 2015 | 43.18 | 43.27 | 41.78 | 42.12 | 163,549 | -1.10(-2.54%) |
Sep 28, 2015 | 43.69 | 43.83 | 43.00 | 43.22 | 130,074 | -0.57(-1.31%) |
Sep 25, 2015 | 44.28 | 44.91 | 43.73 | 43.79 | 118,329 | -0.12(-0.28%) |
Sep 24, 2015 | 43.79 | 44.33 | 43.10 | 43.91 | 133,585 | -0.11(-0.26%) |
Sep 23, 2015 | 44.07 | 44.54 | 43.69 | 44.03 | 199,794 | +0.19(+0.43%) |
Sep 22, 2015 | 42.46 | 43.92 | 42.46 | 43.84 | 173,133 | +0.93(+2.17%) |
Sep 21, 2015 | 43.63 | 44.35 | 42.56 | 42.91 | 142,266 | -0.54(-1.23%) |
Sep 18, 2015 | 42.77 | 43.95 | 42.66 | 43.44 | 478,656 | +0.09(+0.22%) |
Sep 17, 2015 | 43.01 | 44.13 | 42.80 | 43.35 | 179,174 | +0.53(+1.23%) |
Sep 16, 2015 | 42.35 | 43.27 | 42.35 | 42.82 | 163,901 | +0.49(+1.15%) |
Sep 15, 2015 | 42.08 | 42.47 | 41.63 | 42.34 | 183,925 | +0.50(+1.19%) |
Sep 14, 2015 | 41.76 | 41.95 | 41.39 | 41.84 | 98,898 | +0.06(+0.13%) |
Sep 11, 2015 | 40.65 | 41.83 | 40.12 | 41.78 | 131,822 | +1.08(+2.65%) |
Sep 10, 2015 | 40.09 | 40.89 | 39.92 | 40.70 | 137,634 | +0.41(+1.03%) |
Sep 09, 2015 | 40.27 | 40.59 | 39.56 | 40.29 | 178,457 | +0.47(+1.18%) |
Sep 08, 2015 | 39.56 | 40.37 | 39.11 | 39.82 | 182,517 | +0.67(+1.70%) |
Sep 04, 2015 | 40.24 | 39.15 | 39.15 | 39.15 | 215,567 | -1.54(-3.78%) |
Sep 03, 2015 | 40.17 | 41.08 | 40.00 | 40.69 | 207,765 | +0.81(+2.02%) |
Sep 02, 2015 | 38.92 | 39.89 | 38.55 | 39.89 | 99,241 | +1.40(+3.64%) |
Sep 01, 2015 | 39.26 | 39.52 | 38.20 | 38.49 | 126,459 | -1.38(-3.46%) |
Aug 31, 2015 | 40.47 | 40.74 | 39.78 | 39.87 | 148,715 | -0.92(-2.26%) |
Aug 28, 2015 | 40.58 | 40.80 | 40.11 | 40.79 | 91,053 | +0.14(+0.35%) |
Aug 27, 2015 | 40.52 | 41.00 | 39.81 | 40.65 | 134,600 | +0.60(+1.50%) |
Aug 26, 2015 | 40.04 | 40.31 | 39.06 | 40.04 | 218,452 | +0.86(+2.20%) |
Aug 25, 2015 | 40.82 | 41.46 | 39.18 | 39.18 | 181,724 | -0.92(-2.29%) |
Aug 24, 2015 | 41.07 | 41.93 | 36.54 | 40.10 | 249,013 | -2.97(-6.89%) |
Aug 21, 2015 | 43.50 | 44.13 | 42.63 | 43.07 | 163,761 | -1.63(-3.65%) |
Aug 20, 2015 | 45.01 | 45.51 | 44.13 | 44.70 | 175,341 | -0.89(-1.96%) |
Aug 19, 2015 | 45.76 | 46.13 | 45.08 | 45.59 | 93,337 | -0.54(-1.16%) |
Aug 18, 2015 | 46.52 | 46.67 | 45.96 | 46.13 | 156,930 | -0.33(-0.71%) |
Aug 17, 2015 | 45.60 | 46.55 | 44.85 | 46.46 | 133,981 | +0.80(+1.75%) |
Aug 14, 2015 | 44.65 | 45.72 | 44.11 | 45.66 | 113,818 | +1.17(+2.64%) |
Aug 13, 2015 | 44.73 | 45.99 | 44.22 | 44.49 | 190,457 | -0.45(-1.00%) |
Aug 12, 2015 | 47.90 | 47.90 | 42.85 | 44.94 | 525,965 | -3.97(-8.12%) |
Aug 11, 2015 | 49.04 | 50.63 | 48.48 | 48.91 | 162,517 | -0.77(-1.55%) |
Aug 10, 2015 | 46.82 | 50.33 | 46.46 | 49.68 | 293,228 | +3.22(+6.93%) |
Aug 07, 2015 | 46.70 | 47.45 | 44.69 | 46.46 | 249,952 | -0.65(-1.38%) |
Aug 06, 2015 | 48.35 | 48.73 | 46.04 | 47.11 | 344,940 | -1.44(-2.96%) |
Aug 05, 2015 | 48.82 | 50.20 | 48.50 | 48.54 | 335,182 | +0.02(+0.04%) |
Aug 04, 2015 | 47.88 | 49.30 | 47.61 | 48.52 | 188,067 | +0.64(+1.33%) |
Aug 03, 2015 | 48.02 | 48.34 | 47.49 | 47.88 | 108,171 | -0.23(-0.47%) |
Jul 31, 2015 | 46.72 | 48.42 | 46.64 | 48.11 | 128,955 | +1.32(+2.83%) |
Jul 30, 2015 | 47.11 | 47.11 | 46.26 | 46.79 | 91,205 | -0.10(-0.22%) |
Jul 29, 2015 | 46.89 | 48.06 | 46.45 | 46.89 | 116,031 | +0.03(+0.06%) |
Jul 28, 2015 | 46.69 | 47.06 | 45.58 | 46.86 | 160,983 | +0.33(+0.71%) |
Jul 27, 2015 | 47.42 | 47.93 | 46.34 | 46.53 | 180,541 | -1.10(-2.31%) |
Jul 24, 2015 | 46.62 | 47.80 | 46.09 | 47.63 | 160,527 | +1.01(+2.18%) |
Jul 23, 2015 | 47.72 | 47.88 | 46.54 | 46.62 | 118,600 | -0.58(-1.23%) |
Jul 22, 2015 | 46.79 | 47.64 | 46.38 | 47.20 | 233,532 | +0.32(+0.68%) |
Jul 21, 2015 | 45.56 | 46.89 | 45.12 | 46.88 | 201,549 | +1.32(+2.91%) |
Jul 20, 2015 | 44.34 | 45.58 | 44.34 | 45.56 | 108,056 | +1.21(+2.73%) |
Jul 17, 2015 | 44.36 | 44.74 | 44.20 | 44.34 | 86,374 | +0.04(+0.08%) |
Jul 16, 2015 | 44.13 | 44.65 | 44.04 | 44.31 | 84,419 | +0.28(+0.64%) |
Jul 15, 2015 | 44.51 | 44.79 | 43.71 | 44.03 | 126,899 | -0.59(-1.33%) |
Jul 14, 2015 | 45.02 | 45.07 | 44.04 | 44.62 | 123,073 | -0.18(-0.40%) |
Jul 13, 2015 | 44.42 | 44.81 | 44.17 | 44.80 | 124,645 | +0.53(+1.19%) |
Jul 10, 2015 | 44.07 | 44.54 | 43.68 | 44.27 | 93,773 | +0.76(+1.75%) |
Jul 09, 2015 | 43.31 | 43.78 | 43.05 | 43.51 | 164,341 | +0.74(+1.73%) |
Jul 08, 2015 | 43.49 | 43.73 | 42.54 | 42.77 | 152,151 | -1.33(-3.02%) |
Jul 07, 2015 | 43.10 | 44.10 | 42.31 | 44.10 | 170,302 | +1.09(+2.53%) |
Jul 06, 2015 | 43.29 | 43.65 | 42.61 | 43.01 | 149,846 | -0.69(-1.57%) |
Jul 02, 2015 | 42.63 | 43.70 | 43.70 | 43.70 | 139,309 | +1.21(+2.85%) |
Jul 01, 2015 | 43.60 | 43.95 | 42.32 | 42.49 | 132,957 | -0.84(-1.93%) |
Jun 30, 2015 | 41.22 | 43.58 | 41.22 | 43.32 | 261,866 | +2.42(+5.92%) |
Jun 29, 2015 | 41.41 | 41.91 | 40.58 | 40.90 | 279,228 | -0.93(-2.22%) |
Jun 26, 2015 | 43.01 | 43.41 | 41.73 | 41.83 | 932,170 | -1.27(-2.94%) |
Jun 25, 2015 | 43.86 | 44.11 | 42.79 | 43.10 | 206,438 | -0.43(-0.99%) |
Jun 24, 2015 | 44.28 | 44.57 | 43.27 | 43.53 | 182,995 | -0.85(-1.93%) |
Jun 23, 2015 | 44.43 | 44.76 | 43.89 | 44.38 | 194,009 | -0.11(-0.25%) |
Jun 22, 2015 | 45.25 | 45.36 | 44.34 | 44.50 | 233,571 | -0.40(-0.90%) |
Jun 19, 2015 | 45.08 | 45.35 | 44.80 | 44.90 | 413,164 | -0.07(-0.15%) |
Jun 18, 2015 | 44.58 | 45.18 | 44.58 | 44.96 | 162,476 | +0.48(+1.08%) |
Jun 17, 2015 | 45.03 | 45.33 | 44.39 | 44.49 | 207,187 | -0.59(-1.31%) |
Jun 16, 2015 | 43.82 | 45.31 | 43.51 | 45.08 | 356,839 | +1.34(+3.07%) |
Jun 15, 2015 | 44.12 | 44.32 | 43.63 | 43.73 | 467,330 | -0.61(-1.38%) |
Jun 12, 2015 | 44.90 | 45.13 | 44.27 | 44.34 | 131,395 | -0.88(-1.95%) |
Jun 11, 2015 | 44.83 | 45.34 | 44.45 | 45.23 | 238,105 | +0.35(+0.77%) |
Jun 10, 2015 | 45.58 | 46.02 | 44.73 | 44.88 | 189,701 | -0.35(-0.77%) |
Jun 09, 2015 | 45.61 | 45.71 | 44.71 | 45.23 | 197,939 | -0.17(-0.37%) |
Jun 08, 2015 | 46.62 | 46.83 | 45.22 | 45.40 | 169,871 | -1.22(-2.62%) |
Jun 05, 2015 | 45.25 | 46.74 | 45.18 | 46.62 | 222,321 | +1.09(+2.39%) |
Jun 04, 2015 | 46.13 | 46.24 | 45.48 | 45.53 | 227,933 | -0.76(-1.64%) |
Jun 03, 2015 | 45.95 | 46.34 | 45.51 | 46.29 | 237,418 | +0.64(+1.40%) |
Jun 02, 2015 | 45.83 | 45.98 | 45.27 | 45.65 | 170,730 | -0.17(-0.37%) |
Jun 01, 2015 | 44.44 | 46.01 | 43.75 | 45.82 | 352,019 | +1.77(+4.03%) |
May 29, 2015 | 43.48 | 44.25 | 43.16 | 44.04 | 167,565 | +0.65(+1.49%) |
May 28, 2015 | 43.00 | 43.58 | 42.47 | 43.40 | 134,415 | +0.40(+0.94%) |
May 27, 2015 | 42.66 | 43.05 | 42.37 | 42.99 | 134,875 | +0.41(+0.97%) |
May 26, 2015 | 42.76 | 42.96 | 41.78 | 42.58 | 127,030 | -0.18(-0.42%) |
May 22, 2015 | 42.36 | 42.76 | 42.76 | 42.76 | 119,179 | +0.18(+0.42%) |
May 21, 2015 | 42.79 | 43.17 | 42.30 | 42.58 | 111,267 | -0.18(-0.42%) |
May 20, 2015 | 42.48 | 43.26 | 42.11 | 42.76 | 108,549 | +0.20(+0.46%) |
May 19, 2015 | 42.52 | 42.92 | 41.78 | 42.56 | 92,436 | +0.08(+0.20%) |
May 18, 2015 | 41.47 | 42.58 | 41.46 | 42.48 | 218,024 | +0.80(+1.91%) |
May 15, 2015 | 41.21 | 41.97 | 40.99 | 41.68 | 139,230 | +0.62(+1.51%) |
May 14, 2015 | 40.37 | 41.12 | 40.19 | 41.06 | 90,314 | +1.08(+2.70%) |
May 13, 2015 | 40.19 | 40.54 | 39.93 | 39.98 | 117,322 | -0.01(-0.02%) |
May 12, 2015 | 38.51 | 40.27 | 37.69 | 39.99 | 400,722 | +1.35(+3.50%) |
May 11, 2015 | 40.08 | 40.70 | 38.25 | 38.64 | 183,940 | -1.40(-3.49%) |
May 08, 2015 | 36.38 | 40.36 | 36.00 | 40.04 | 617,660 | +5.61(+16.28%) |
May 07, 2015 | 34.38 | 34.71 | 34.13 | 34.43 | 75,490 | +0.18(+0.52%) |
May 06, 2015 | 33.42 | 34.42 | 33.28 | 34.25 | 166,451 | +0.84(+2.50%) |
May 05, 2015 | 34.70 | 34.70 | 32.96 | 33.42 | 107,127 | -1.46(-4.17%) |
May 04, 2015 | 34.32 | 35.18 | 33.89 | 34.87 | 97,591 | +0.55(+1.61%) |