Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 50.52 | 51.83 | 50.52 | 51.77 | 67,500 | +1.23(+2.43%) |
May 30, 2016 | 51.89 | 51.89 | 50.46 | 50.54 | 22,029 | -0.48(-0.94%) |
May 27, 2016 | 50.04 | 51.18 | 49.90 | 51.02 | 83,865 | +0.95(+1.90%) |
May 26, 2016 | 48.98 | 50.13 | 48.84 | 50.07 | 56,960 | +1.18(+2.41%) |
May 25, 2016 | 49.16 | 49.20 | 48.74 | 48.89 | 16,713 | -0.08(-0.16%) |
May 24, 2016 | 49.15 | 50.40 | 48.50 | 48.97 | 74,966 | -0.13(-0.26%) |
May 20, 2016 | 49.10 | 49.10 | 49.10 | 0 | +1.19(+2.48%) | |
May 19, 2016 | 48.02 | 48.35 | 47.53 | 47.91 | 35,164 | -0.12(-0.25%) |
May 18, 2016 | 48.30 | 48.78 | 47.62 | 48.03 | 32,763 | -0.50(-1.03%) |
May 17, 2016 | 48.85 | 49.42 | 48.35 | 48.53 | 35,470 | -0.39(-0.80%) |
May 16, 2016 | 48.49 | 49.75 | 48.49 | 48.92 | 27,145 | +0.25(+0.51%) |
May 13, 2016 | 49.17 | 49.17 | 47.68 | 48.67 | 103,305 | -1.09(-2.19%) |
May 12, 2016 | 49.87 | 50.41 | 49.11 | 49.76 | 128,901 | +0.15(+0.30%) |
May 11, 2016 | 49.47 | 50.47 | 48.80 | 49.61 | 161,792 | +0.30(+0.61%) |
May 10, 2016 | 47.59 | 49.87 | 47.30 | 49.31 | 236,265 | +2.12(+4.49%) |
May 09, 2016 | 48.26 | 48.26 | 46.15 | 47.19 | 241,363 | -1.75(-3.58%) |
May 06, 2016 | 46.93 | 49.62 | 46.87 | 48.94 | 184,476 | +2.09(+4.46%) |
May 05, 2016 | 45.00 | 48.47 | 44.01 | 46.85 | 297,155 | +4.74(+11.26%) |
May 04, 2016 | 42.51 | 42.93 | 41.84 | 42.11 | 66,040 | -0.81(-1.89%) |
May 03, 2016 | 40.50 | 42.95 | 40.50 | 42.92 | 48,491 | +2.64(+6.55%) |
May 02, 2016 | 41.91 | 41.91 | 40.21 | 40.28 | 61,885 | -1.35(-3.24%) |
Apr 29, 2016 | 41.27 | 41.93 | 40.76 | 41.63 | 81,074 | +0.25(+0.60%) |
Apr 28, 2016 | 42.93 | 43.17 | 41.15 | 41.38 | 122,359 | -1.86(-4.30%) |
Apr 27, 2016 | 43.24 | 43.36 | 42.78 | 43.24 | 62,414 | -0.03(-0.07%) |
Apr 26, 2016 | 43.61 | 43.77 | 43.15 | 43.27 | 16,866 | -0.21(-0.48%) |
Apr 25, 2016 | 43.11 | 43.79 | 43.07 | 43.48 | 41,733 | +0.19(+0.44%) |
Apr 22, 2016 | 44.56 | 44.56 | 42.71 | 43.29 | 100,116 | -1.33(-2.98%) |
Apr 21, 2016 | 45.42 | 45.42 | 44.33 | 44.62 | 92,370 | -0.39(-0.87%) |
Apr 20, 2016 | 46.00 | 46.00 | 44.80 | 45.01 | 40,173 | -0.99(-2.15%) |
Apr 19, 2016 | 45.87 | 46.03 | 44.39 | 46.00 | 82,868 | +0.03(+0.07%) |
Apr 18, 2016 | 45.87 | 46.10 | 45.73 | 45.97 | 45,273 | -0.02(-0.04%) |
Apr 15, 2016 | 46.01 | 46.24 | 45.55 | 45.99 | 52,009 | +0.02(+0.04%) |
Apr 14, 2016 | 45.88 | 46.00 | 45.26 | 45.97 | 30,865 | +0.02(+0.04%) |
Apr 13, 2016 | 45.15 | 46.29 | 44.11 | 45.95 | 110,556 | +0.91(+2.02%) |
Apr 12, 2016 | 46.00 | 46.00 | 44.61 | 45.04 | 86,718 | -0.96(-2.09%) |
Apr 11, 2016 | 45.55 | 46.38 | 45.38 | 46.00 | 151,028 | +0.75(+1.66%) |
Apr 08, 2016 | 44.75 | 45.86 | 43.92 | 45.25 | 118,881 | +0.55(+1.23%) |
Apr 07, 2016 | 45.35 | 45.67 | 43.17 | 44.70 | 456,241 | -0.94(-2.06%) |
Apr 06, 2016 | 44.00 | 45.81 | 43.91 | 45.64 | 400,041 | +1.64(+3.73%) |
Apr 05, 2016 | 43.21 | 44.32 | 43.17 | 44.00 | 178,328 | +0.41(+0.94%) |
Apr 04, 2016 | 44.98 | 44.98 | 42.97 | 43.59 | 129,623 | -0.88(-1.98%) |
Apr 01, 2016 | 42.79 | 44.80 | 42.39 | 44.47 | 181,194 | +1.32(+3.06%) |
Mar 31, 2016 | 41.75 | 43.15 | 41.00 | 43.15 | 145,779 | +1.94(+4.71%) |
Mar 30, 2016 | 39.99 | 41.34 | 39.71 | 41.21 | 159,158 | +1.73(+4.38%) |
Mar 29, 2016 | 38.33 | 39.64 | 38.07 | 39.48 | 132,846 | +1.23(+3.22%) |
Mar 28, 2016 | 38.08 | 38.54 | 38.08 | 38.25 | 41,146 | +0.22(+0.58%) |
Mar 24, 2016 | 38.03 | 38.03 | 38.03 | 0 | +1.23(+3.34%) | |
Mar 23, 2016 | 35.51 | 37.69 | 35.51 | 36.80 | 108,024 | +1.28(+3.60%) |
Mar 22, 2016 | 34.85 | 35.62 | 34.77 | 35.52 | 335,981 | +0.57(+1.63%) |
Mar 21, 2016 | 34.99 | 35.04 | 34.77 | 34.95 | 77,704 | +0.07(+0.20%) |
Mar 18, 2016 | 34.10 | 35.12 | 34.00 | 34.88 | 216,272 | +0.94(+2.77%) |
Mar 17, 2016 | 33.86 | 34.15 | 33.50 | 33.94 | 83,129 | +0.07(+0.21%) |
Mar 16, 2016 | 33.95 | 34.95 | 33.75 | 33.87 | 110,306 | +0.00(+0.00%) |
Mar 15, 2016 | 35.70 | 35.70 | 33.53 | 33.87 | 178,060 | -1.86(-5.21%) |
Mar 14, 2016 | 35.94 | 36.49 | 35.22 | 35.73 | 73,187 | -0.09(-0.25%) |
Mar 11, 2016 | 35.75 | 36.59 | 35.55 | 35.82 | 267,979 | +0.22(+0.62%) |
Mar 10, 2016 | 36.36 | 36.36 | 34.55 | 35.60 | 97,453 | -0.55(-1.52%) |
Mar 09, 2016 | 37.01 | 37.15 | 36.11 | 36.15 | 52,977 | -0.60(-1.63%) |
Mar 08, 2016 | 36.01 | 37.51 | 35.52 | 36.75 | 180,526 | +0.52(+1.44%) |
Mar 07, 2016 | 35.10 | 36.50 | 34.66 | 36.23 | 121,073 | +1.14(+3.25%) |
Mar 04, 2016 | 36.33 | 36.40 | 34.56 | 35.09 | 151,959 | -1.29(-3.55%) |
Mar 03, 2016 | 38.50 | 38.50 | 36.33 | 36.38 | 163,229 | -2.19(-5.68%) |
Mar 02, 2016 | 39.05 | 39.41 | 38.24 | 38.57 | 52,657 | -0.70(-1.78%) |
Mar 01, 2016 | 39.43 | 40.46 | 38.82 | 39.27 | 68,597 | -0.13(-0.33%) |
Feb 29, 2016 | 39.14 | 39.84 | 39.07 | 39.40 | 63,339 | +0.26(+0.66%) |
Feb 26, 2016 | 38.40 | 39.36 | 38.24 | 39.14 | 44,522 | +0.72(+1.87%) |
Feb 25, 2016 | 38.83 | 39.08 | 37.60 | 38.42 | 89,133 | -0.55(-1.41%) |
Feb 24, 2016 | 39.74 | 40.33 | 38.62 | 38.97 | 86,499 | -0.83(-2.09%) |
Feb 23, 2016 | 40.36 | 40.36 | 39.60 | 39.80 | 137,669 | -0.42(-1.04%) |
Feb 22, 2016 | 39.99 | 40.52 | 39.28 | 40.22 | 90,271 | +0.81(+2.06%) |
Feb 19, 2016 | 38.08 | 39.75 | 38.04 | 39.41 | 112,944 | +0.94(+2.44%) |
Feb 18, 2016 | 37.55 | 39.73 | 35.10 | 38.47 | 161,387 | +1.17(+3.14%) |
Feb 17, 2016 | 37.31 | 38.50 | 36.19 | 37.30 | 137,790 | -0.08(-0.21%) |
Feb 16, 2016 | 36.38 | 37.90 | 35.00 | 37.38 | 128,944 | +3.92(+11.72%) |
Feb 12, 2016 | 33.46 | 33.46 | 33.46 | 0 | +0.34(+1.03%) | |
Feb 11, 2016 | 33.65 | 34.12 | 32.79 | 33.12 | 60,755 | -1.14(-3.33%) |
Feb 10, 2016 | 35.01 | 35.72 | 34.16 | 34.26 | 61,291 | -0.23(-0.67%) |
Feb 09, 2016 | 34.08 | 36.34 | 33.91 | 34.49 | 81,822 | -0.18(-0.52%) |
Feb 08, 2016 | 35.00 | 36.36 | 33.86 | 34.67 | 311,692 | -3.24(-8.56%) |
Feb 05, 2016 | 43.16 | 43.16 | 37.40 | 37.91 | 423,685 | -5.73(-13.12%) |
Feb 04, 2016 | 45.01 | 45.17 | 43.22 | 43.64 | 81,599 | -1.47(-3.26%) |
Feb 03, 2016 | 47.33 | 47.33 | 44.46 | 45.11 | 46,177 | -1.43(-3.07%) |
Feb 02, 2016 | 47.17 | 47.25 | 45.58 | 46.54 | 49,384 | -0.02(-0.04%) |
Feb 01, 2016 | 47.59 | 47.59 | 46.41 | 46.56 | 36,605 | -0.46(-0.98%) |
Jan 29, 2016 | 46.10 | 47.50 | 46.10 | 47.02 | 89,230 | +1.19(+2.60%) |
Jan 28, 2016 | 46.58 | 46.99 | 45.33 | 45.83 | 65,499 | -0.65(-1.40%) |
Jan 27, 2016 | 47.21 | 47.42 | 45.99 | 46.48 | 60,526 | -0.53(-1.13%) |
Jan 26, 2016 | 46.81 | 47.27 | 46.10 | 47.01 | 85,426 | +0.48(+1.03%) |
Jan 25, 2016 | 47.77 | 47.77 | 45.27 | 46.53 | 51,215 | -0.42(-0.89%) |
Jan 22, 2016 | 43.96 | 47.53 | 43.96 | 46.95 | 148,574 | +3.45(+7.93%) |
Jan 21, 2016 | 43.18 | 44.02 | 42.81 | 43.50 | 181,930 | +0.58(+1.35%) |
Jan 20, 2016 | 42.00 | 43.60 | 38.84 | 42.92 | 268,807 | -0.58(-1.33%) |
Jan 19, 2016 | 43.57 | 45.10 | 42.84 | 43.50 | 115,367 | -0.25(-0.57%) |
Jan 18, 2016 | 43.77 | 45.70 | 43.21 | 43.75 | 22,970 | -1.25(-2.78%) |
Jan 15, 2016 | 45.24 | 46.08 | 43.75 | 45.00 | 118,781 | -1.30(-2.81%) |
Jan 14, 2016 | 47.56 | 47.80 | 45.68 | 46.30 | 159,314 | -2.00(-4.14%) |
Jan 13, 2016 | 49.55 | 49.88 | 48.00 | 48.30 | 73,837 | -0.70(-1.43%) |
Jan 12, 2016 | 47.93 | 49.61 | 47.57 | 49.00 | 152,883 | +1.13(+2.36%) |
Jan 11, 2016 | 52.29 | 52.29 | 47.03 | 47.87 | 190,019 | -3.53(-6.87%) |
Jan 08, 2016 | 48.21 | 52.01 | 48.21 | 51.40 | 189,968 | +3.45(+7.19%) |
Jan 07, 2016 | 46.66 | 49.40 | 46.46 | 47.95 | 112,610 | -0.03(-0.06%) |
Jan 06, 2016 | 48.00 | 48.25 | 47.20 | 47.98 | 39,609 | -0.23(-0.48%) |
Jan 05, 2016 | 46.12 | 48.29 | 46.12 | 48.21 | 107,289 | +2.17(+4.71%) |
Jan 04, 2016 | 46.69 | 47.58 | 45.39 | 46.04 | 128,540 | -0.88(-1.88%) |
Dec 31, 2015 | 46.92 | 46.92 | 46.92 | 0 | -0.78(-1.64%) | |
Dec 30, 2015 | 47.82 | 48.00 | 46.96 | 47.70 | 62,940 | +0.03(+0.06%) |
Dec 29, 2015 | 44.85 | 48.00 | 44.85 | 47.67 | 89,359 | +2.87(+6.41%) |
Dec 24, 2015 | 44.80 | 44.80 | 44.80 | 0 | -0.68(-1.50%) | |
Dec 23, 2015 | 46.11 | 46.52 | 45.10 | 45.48 | 49,524 | -0.30(-0.66%) |
Dec 22, 2015 | 46.25 | 46.65 | 45.00 | 45.78 | 61,952 | -0.41(-0.89%) |
Dec 21, 2015 | 45.56 | 46.63 | 45.56 | 46.19 | 111,498 | +0.88(+1.94%) |
Dec 18, 2015 | 45.92 | 46.00 | 44.92 | 45.31 | 1,086,702 | -0.61(-1.33%) |
Dec 17, 2015 | 45.99 | 46.46 | 45.78 | 45.92 | 434,018 | -0.01(-0.02%) |
Dec 16, 2015 | 46.95 | 46.95 | 45.63 | 45.93 | 131,314 | -1.00(-2.13%) |
Dec 15, 2015 | 47.00 | 47.63 | 46.80 | 46.93 | 285,336 | +0.23(+0.49%) |
Dec 14, 2015 | 46.50 | 47.20 | 46.37 | 46.70 | 181,703 | +0.90(+1.97%) |
Dec 11, 2015 | 46.51 | 46.51 | 45.30 | 45.80 | 459,296 | -0.67(-1.44%) |
Dec 10, 2015 | 46.02 | 47.66 | 45.63 | 46.47 | 129,162 | +0.73(+1.60%) |
Dec 09, 2015 | 46.70 | 46.70 | 45.54 | 45.74 | 124,207 | -0.96(-2.06%) |
Dec 08, 2015 | 46.95 | 47.00 | 46.60 | 46.70 | 85,423 | -0.25(-0.53%) |
Dec 07, 2015 | 47.01 | 47.25 | 46.78 | 46.95 | 49,201 | -0.06(-0.13%) |
Dec 04, 2015 | 46.98 | 47.10 | 46.74 | 47.01 | 44,864 | +0.16(+0.34%) |
Dec 03, 2015 | 47.60 | 47.70 | 46.45 | 46.85 | 41,839 | -0.70(-1.47%) |
Dec 02, 2015 | 47.81 | 47.81 | 47.00 | 47.55 | 85,006 | +0.26(+0.55%) |
Dec 01, 2015 | 47.30 | 49.01 | 46.80 | 47.29 | 94,770 | +0.58(+1.24%) |
Nov 30, 2015 | 45.74 | 46.71 | 45.62 | 46.71 | 214,463 | +1.18(+2.59%) |
Nov 27, 2015 | 45.60 | 45.89 | 45.06 | 45.53 | 21,958 | -0.07(-0.15%) |
Nov 26, 2015 | 45.68 | 45.84 | 45.14 | 45.60 | 19,139 | +0.11(+0.24%) |
Nov 25, 2015 | 45.54 | 45.55 | 44.92 | 45.49 | 34,214 | +0.28(+0.62%) |
Nov 24, 2015 | 45.46 | 45.84 | 44.80 | 45.21 | 47,201 | -0.06(-0.13%) |
Nov 23, 2015 | 45.27 | 42,610 | +0.52(+1.16%) | |||
Nov 20, 2015 | 43.99 | 45.25 | 43.85 | 44.75 | 60,215 | +0.76(+1.73%) |
Nov 19, 2015 | 44.19 | 44.50 | 43.55 | 43.99 | 49,365 | -0.01(-0.02%) |
Nov 18, 2015 | 44.35 | 44.78 | 43.83 | 44.00 | 40,633 | -0.35(-0.79%) |
Nov 17, 2015 | 44.51 | 44.98 | 43.75 | 44.35 | 47,437 | -0.28(-0.63%) |
Nov 16, 2015 | 44.82 | 44.83 | 44.10 | 44.63 | 28,014 | -0.19(-0.42%) |
Nov 13, 2015 | 43.75 | 45.48 | 43.75 | 44.82 | 64,936 | +0.92(+2.10%) |
Nov 12, 2015 | 44.80 | 44.99 | 43.79 | 43.90 | 0 | -0.96(-2.14%) |
Nov 11, 2015 | 45.53 | 45.75 | 44.26 | 44.86 | 45,016 | -1.09(-2.37%) |
Nov 10, 2015 | 44.29 | 46.41 | 44.29 | 45.95 | 78,916 | +0.95(+2.11%) |
Nov 09, 2015 | 44.01 | 45.13 | 43.71 | 45.00 | 94,023 | +1.59(+3.66%) |
Nov 06, 2015 | 43.75 | 43.75 | 42.17 | 43.41 | 68,638 | -0.48(-1.09%) |
Nov 05, 2015 | 44.26 | 45.00 | 43.83 | 43.89 | 26,875 | -0.41(-0.93%) |
Nov 04, 2015 | 45.04 | 45.31 | 44.00 | 44.30 | 43,968 | -0.74(-1.64%) |
Nov 03, 2015 | 43.05 | 45.65 | 41.50 | 45.04 | 87,739 | +0.55(+1.24%) |
Nov 02, 2015 | 45.62 | 46.87 | 43.75 | 44.49 | 71,711 | -1.19(-2.61%) |
Oct 30, 2015 | 46.74 | 46.75 | 45.27 | 45.68 | 55,650 | -0.51(-1.10%) |
Oct 29, 2015 | 47.69 | 47.69 | 44.82 | 46.19 | 134,977 | +3.04(+7.05%) |
Oct 28, 2015 | 41.80 | 43.15 | 41.50 | 43.15 | 25,936 | +2.05(+4.99%) |
Oct 27, 2015 | 41.31 | 41.47 | 40.54 | 41.10 | 19,393 | -0.16(-0.40%) |
Oct 26, 2015 | 39.77 | 41.88 | 39.66 | 41.27 | 41,403 | +1.88(+4.79%) |
Oct 23, 2015 | 38.60 | 39.38 | 38.48 | 39.38 | 46,544 | +0.70(+1.81%) |
Oct 22, 2015 | 38.86 | 39.05 | 38.52 | 38.68 | 47,319 | +0.17(+0.44%) |
Oct 21, 2015 | 38.90 | 39.30 | 38.24 | 38.51 | 18,282 | -0.49(-1.26%) |
Oct 20, 2015 | 38.74 | 39.20 | 38.30 | 39.00 | 28,055 | +0.07(+0.18%) |
Oct 19, 2015 | 39.35 | 39.35 | 38.53 | 38.93 | 17,205 | -0.14(-0.36%) |
Oct 16, 2015 | 39.56 | 39.60 | 38.60 | 39.07 | 17,879 | -0.48(-1.21%) |
Oct 15, 2015 | 39.26 | 39.84 | 39.10 | 39.55 | 8,431 | -0.04(-0.10%) |
Oct 14, 2015 | 40.26 | 40.45 | 39.45 | 39.59 | 15,172 | -0.65(-1.62%) |
Oct 13, 2015 | 38.01 | 40.34 | 38.01 | 40.24 | 43,168 | +1.35(+3.47%) |
Oct 09, 2015 | 38.89 | 38.89 | 38.89 | 0 | -1.62(-4.00%) | |
Oct 08, 2015 | 41.00 | 41.40 | 39.18 | 40.51 | 42,046 | -0.31(-0.76%) |
Oct 07, 2015 | 41.59 | 41.61 | 40.43 | 40.82 | 23,822 | -0.23(-0.56%) |
Oct 06, 2015 | 43.25 | 43.30 | 40.30 | 41.05 | 63,204 | -2.10(-4.87%) |
Oct 05, 2015 | 43.15 | 43.33 | 42.00 | 43.15 | 40,920 | +0.15(+0.35%) |
Oct 02, 2015 | 42.92 | 43.05 | 42.40 | 43.00 | 40,600 | +0.08(+0.19%) |
Oct 01, 2015 | 41.51 | 43.57 | 41.07 | 42.92 | 33,160 | +1.68(+4.07%) |
Sep 30, 2015 | 39.70 | 41.60 | 39.70 | 41.24 | 52,226 | +1.64(+4.14%) |
Sep 29, 2015 | 39.30 | 39.76 | 39.10 | 39.60 | 44,932 | -0.05(-0.13%) |
Sep 28, 2015 | 39.90 | 40.46 | 39.41 | 39.65 | 45,778 | -0.41(-1.02%) |
Sep 25, 2015 | 41.07 | 41.85 | 39.98 | 40.06 | 46,340 | -0.93(-2.27%) |
Sep 24, 2015 | 41.00 | 41.24 | 39.46 | 40.99 | 33,705 | +0.18(+0.44%) |
Sep 23, 2015 | 40.40 | 41.14 | 39.80 | 40.81 | 36,958 | +0.11(+0.27%) |
Sep 22, 2015 | 37.46 | 40.70 | 37.46 | 40.70 | 86,489 | +2.79(+7.36%) |
Sep 21, 2015 | 38.02 | 38.46 | 37.66 | 37.91 | 28,775 | -0.09(-0.24%) |
Sep 18, 2015 | 37.17 | 38.20 | 37.17 | 38.00 | 65,924 | +0.00(+0.00%) |
Sep 17, 2015 | 37.45 | 38.25 | 37.45 | 38.00 | 43,045 | +0.25(+0.66%) |
Sep 16, 2015 | 38.45 | 38.45 | 36.80 | 37.75 | 49,488 | -0.45(-1.18%) |
Sep 15, 2015 | 37.06 | 38.50 | 36.90 | 38.20 | 62,220 | +1.00(+2.69%) |
Sep 14, 2015 | 36.64 | 37.36 | 36.38 | 37.20 | 20,024 | +0.53(+1.45%) |
Sep 11, 2015 | 36.64 | 36.95 | 35.92 | 36.67 | 29,175 | +0.10(+0.27%) |
Sep 10, 2015 | 35.80 | 36.57 | 35.80 | 36.57 | 18,361 | +0.39(+1.08%) |
Sep 09, 2015 | 36.65 | 36.75 | 36.13 | 36.18 | 39,072 | -0.54(-1.47%) |
Sep 08, 2015 | 36.67 | 36.96 | 36.36 | 36.72 | 8,069 | +0.07(+0.19%) |
Sep 04, 2015 | 36.65 | 36.65 | 36.65 | 0 | -0.91(-2.42%) | |
Sep 03, 2015 | 36.25 | 39.34 | 35.91 | 37.56 | 67,846 | +1.31(+3.61%) |
Sep 02, 2015 | 35.80 | 36.25 | 35.57 | 36.25 | 28,465 | +0.28(+0.78%) |
Sep 01, 2015 | 35.72 | 36.83 | 35.72 | 35.97 | 13,265 | -0.48(-1.32%) |
Aug 31, 2015 | 36.00 | 36.66 | 34.52 | 36.45 | 74,678 | -0.27(-0.74%) |
Aug 28, 2015 | 36.87 | 37.47 | 36.57 | 36.72 | 29,529 | -0.16(-0.43%) |
Aug 27, 2015 | 37.05 | 37.95 | 36.03 | 36.88 | 67,566 | +0.38(+1.04%) |
Aug 26, 2015 | 35.21 | 36.50 | 33.98 | 36.50 | 29,597 | +1.95(+5.64%) |
Aug 25, 2015 | 36.93 | 36.93 | 33.35 | 34.55 | 46,985 | +1.87(+5.72%) |
Aug 24, 2015 | 31.00 | 33.81 | 29.99 | 32.68 | 91,645 | -0.82(-2.45%) |
Aug 21, 2015 | 36.06 | 36.60 | 33.26 | 33.50 | 71,557 | -3.22(-8.77%) |
Aug 20, 2015 | 37.24 | 37.24 | 36.26 | 36.72 | 32,015 | -0.53(-1.42%) |
Aug 19, 2015 | 37.13 | 37.89 | 36.44 | 37.25 | 20,469 | +0.35(+0.95%) |
Aug 18, 2015 | 36.36 | 37.80 | 36.36 | 36.90 | 36,303 | +0.55(+1.51%) |
Aug 17, 2015 | 37.07 | 38.20 | 36.35 | 36.35 | 41,914 | -0.75(-2.02%) |
Aug 14, 2015 | 35.35 | 37.53 | 34.85 | 37.10 | 121,670 | +1.56(+4.39%) |
Aug 13, 2015 | 34.80 | 36.26 | 34.80 | 35.54 | 47,520 | +0.57(+1.63%) |
Aug 12, 2015 | 35.02 | 36.13 | 33.70 | 34.97 | 73,327 | -1.60(-4.38%) |
Aug 11, 2015 | 37.64 | 37.68 | 36.57 | 36.57 | 37,802 | -1.48(-3.89%) |
Aug 10, 2015 | 37.84 | 38.31 | 37.69 | 38.05 | 21,672 | -0.06(-0.16%) |
Aug 07, 2015 | 35.46 | 38.81 | 35.29 | 38.11 | 132,401 | +4.95(+14.93%) |
Aug 06, 2015 | 34.00 | 34.00 | 32.13 | 33.16 | 35,800 | -0.84(-2.47%) |
Aug 05, 2015 | 31.45 | 34.27 | 31.45 | 34.00 | 43,896 | +2.70(+8.63%) |
Aug 04, 2015 | 30.74 | 31.38 | 30.15 | 31.30 | 17,836 | +0.98(+3.23%) |
Jul 31, 2015 | 30.32 | 30.32 | 30.32 | 0 | +0.34(+1.13%) | |
Jul 30, 2015 | 29.62 | 29.99 | 29.35 | 29.98 | 18,018 | +0.73(+2.50%) |
Jul 29, 2015 | 29.61 | 29.61 | 29.14 | 29.25 | 4,412 | -0.25(-0.85%) |
Jul 28, 2015 | 29.08 | 29.64 | 28.89 | 29.50 | 3,710 | +0.23(+0.79%) |
Jul 27, 2015 | 29.48 | 29.48 | 29.12 | 29.27 | 12,870 | -0.19(-0.64%) |
Jul 24, 2015 | 29.14 | 29.53 | 28.74 | 29.46 | 6,710 | +0.49(+1.69%) |
Jul 23, 2015 | 28.72 | 29.75 | 28.72 | 28.97 | 8,589 | +0.24(+0.84%) |
Jul 22, 2015 | 28.86 | 29.75 | 28.73 | 28.73 | 7,547 | +0.00(+0.00%) |
Jul 21, 2015 | 28.77 | 28.86 | 28.49 | 28.73 | 9,703 | -0.15(-0.52%) |
Jul 20, 2015 | 28.91 | 29.18 | 28.85 | 28.88 | 8,425 | +0.01(+0.03%) |
Jul 17, 2015 | 29.45 | 29.62 | 27.26 | 28.87 | 21,079 | -0.71(-2.40%) |
Jul 16, 2015 | 29.68 | 30.22 | 29.22 | 29.58 | 14,647 | -0.10(-0.34%) |
Jul 15, 2015 | 29.55 | 30.00 | 29.55 | 29.68 | 17,375 | +0.28(+0.95%) |
Jul 14, 2015 | 28.44 | 29.73 | 28.44 | 29.40 | 8,453 | +0.40(+1.38%) |
Jul 13, 2015 | 29.45 | 29.74 | 28.97 | 29.00 | 12,137 | -0.08(-0.28%) |
Jul 10, 2015 | 28.40 | 29.15 | 28.36 | 29.08 | 19,250 | +0.61(+2.14%) |
Jul 09, 2015 | 28.00 | 28.47 | 27.67 | 28.47 | 24,144 | +0.91(+3.30%) |
Jul 08, 2015 | 26.50 | 27.89 | 26.49 | 27.56 | 34,224 | +1.11(+4.20%) |
Jul 07, 2015 | 26.27 | 26.50 | 25.79 | 26.45 | 25,049 | +0.16(+0.61%) |
Jul 06, 2015 | 26.22 | 26.50 | 26.22 | 26.29 | 18,442 | -0.50(-1.87%) |
Jul 03, 2015 | 27.01 | 27.01 | 26.79 | 26.79 | 1,711 | -0.17(-0.63%) |
Jul 02, 2015 | 27.76 | 27.84 | 26.64 | 26.96 | 27,346 | -0.88(-3.16%) |
Jun 30, 2015 | 27.84 | 27.84 | 27.84 | 0 | -0.41(-1.45%) | |
Jun 29, 2015 | 28.86 | 28.86 | 28.10 | 28.25 | 7,826 | -1.00(-3.42%) |
Jun 26, 2015 | 29.05 | 29.42 | 28.50 | 29.25 | 13,098 | +0.03(+0.10%) |
Jun 25, 2015 | 28.32 | 29.52 | 28.29 | 29.22 | 15,735 | +0.82(+2.89%) |
Jun 24, 2015 | 28.97 | 28.97 | 28.09 | 28.40 | 20,677 | -0.80(-2.74%) |
Jun 23, 2015 | 29.36 | 29.66 | 29.03 | 29.20 | 8,567 | -0.31(-1.05%) |
Jun 22, 2015 | 30.11 | 30.11 | 29.35 | 29.51 | 13,751 | -0.73(-2.41%) |
Jun 19, 2015 | 30.25 | 30.40 | 30.15 | 30.24 | 13,129 | -0.01(-0.03%) |
Jun 18, 2015 | 30.33 | 30.38 | 30.17 | 30.25 | 8,427 | +0.00(+0.00%) |
Jun 17, 2015 | 30.46 | 30.58 | 30.17 | 30.25 | 12,142 | -0.04(-0.13%) |
Jun 16, 2015 | 30.50 | 30.75 | 30.10 | 30.29 | 63,364 | +0.29(+0.97%) |
Jun 15, 2015 | 30.55 | 30.98 | 29.85 | 30.00 | 30,288 | -0.86(-2.79%) |
Jun 12, 2015 | 31.00 | 31.10 | 30.75 | 30.86 | 7,560 | -0.20(-0.64%) |
Jun 11, 2015 | 30.95 | 31.19 | 30.43 | 31.06 | 16,685 | -0.33(-1.05%) |
Jun 10, 2015 | 31.25 | 31.65 | 31.24 | 31.39 | 80,569 | +0.04(+0.13%) |
Jun 09, 2015 | 31.50 | 31.50 | 31.25 | 31.35 | 46,634 | -0.14(-0.44%) |
Jun 08, 2015 | 31.25 | 31.50 | 31.20 | 31.49 | 6,914 | +0.04(+0.13%) |
Jun 05, 2015 | 31.00 | 31.49 | 31.00 | 31.45 | 7,815 | +0.50(+1.62%) |
Jun 04, 2015 | 31.95 | 31.95 | 30.95 | 30.95 | 27,908 | -0.97(-3.04%) |
Jun 03, 2015 | 31.20 | 31.98 | 30.95 | 31.92 | 37,753 | +0.90(+2.90%) |
Jun 02, 2015 | 31.00 | 31.10 | 30.95 | 31.02 | 35,733 | +0.07(+0.23%) |