Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 26.07 | 26.15 | 25.73 | 26.00 | 147,534 | -0.21(-0.80%) |
Jul 28, 2016 | 26.36 | 26.68 | 26.05 | 26.21 | 90,231 | -0.08(-0.30%) |
Jul 27, 2016 | 26.15 | 26.57 | 25.94 | 26.28 | 182,453 | +0.16(+0.60%) |
Jul 26, 2016 | 26.07 | 26.42 | 25.79 | 26.13 | 220,099 | -0.10(-0.40%) |
Jul 25, 2016 | 26.36 | 26.68 | 26.23 | 26.23 | 117,297 | -0.34(-1.28%) |
Jul 22, 2016 | 26.39 | 26.91 | 26.21 | 26.57 | 86,861 | +0.26(+1.00%) |
Jul 21, 2016 | 26.31 | 26.81 | 26.21 | 26.31 | 106,067 | -0.24(-0.89%) |
Jul 20, 2016 | 26.26 | 26.62 | 26.26 | 26.55 | 79,436 | +0.31(+1.20%) |
Jul 19, 2016 | 26.10 | 26.44 | 25.92 | 26.23 | 147,623 | +0.00(+0.00%) |
Jul 18, 2016 | 25.63 | 26.36 | 25.37 | 26.23 | 214,789 | +0.65(+2.56%) |
Jul 15, 2016 | 26.18 | 26.44 | 25.34 | 25.58 | 208,580 | -0.81(-3.08%) |
Jul 14, 2016 | 27.10 | 27.20 | 26.18 | 26.39 | 280,795 | -0.47(-1.75%) |
Jul 13, 2016 | 26.89 | 27.51 | 26.26 | 26.86 | 516,677 | +0.39(+1.48%) |
Jul 12, 2016 | 25.26 | 26.92 | 25.26 | 26.47 | 549,163 | +1.20(+4.77%) |
Jul 11, 2016 | 25.21 | 25.53 | 24.79 | 25.26 | 202,395 | +0.50(+2.01%) |
Jul 08, 2016 | 24.29 | 25.08 | 24.16 | 24.77 | 172,478 | +0.60(+2.49%) |
Jul 07, 2016 | 23.67 | 24.74 | 23.51 | 24.16 | 255,694 | +0.42(+1.76%) |
Jul 06, 2016 | 23.35 | 23.85 | 23.14 | 23.75 | 131,023 | +0.18(+0.78%) |
Jul 05, 2016 | 24.82 | 24.82 | 23.38 | 23.56 | 322,355 | -1.28(-5.16%) |
Jul 01, 2016 | 24.82 | 24.84 | 24.84 | 24.84 | 147,939 | -0.03(-0.11%) |
Jun 30, 2016 | 24.90 | 25.03 | 24.50 | 24.87 | 452,911 | +0.00(+0.00%) |
Jun 29, 2016 | 24.06 | 25.03 | 23.82 | 24.87 | 193,945 | +1.07(+4.51%) |
Jun 28, 2016 | 23.51 | 24.07 | 23.01 | 23.80 | 265,058 | +0.58(+2.48%) |
Jun 27, 2016 | 24.45 | 24.45 | 22.96 | 23.22 | 517,538 | -1.23(-5.03%) |
Jun 24, 2016 | 24.22 | 24.87 | 24.09 | 24.45 | 295,857 | -0.81(-3.21%) |
Jun 23, 2016 | 25.60 | 25.79 | 24.90 | 25.26 | 151,253 | +0.03(+0.10%) |
Jun 22, 2016 | 26.15 | 26.39 | 25.24 | 25.24 | 199,969 | -0.76(-2.92%) |
Jun 21, 2016 | 26.68 | 26.68 | 25.16 | 26.00 | 297,782 | -0.37(-1.39%) |
Jun 20, 2016 | 26.70 | 27.07 | 25.79 | 26.36 | 256,000 | +0.03(+0.10%) |
Jun 17, 2016 | 25.97 | 26.34 | 25.53 | 26.34 | 261,417 | +0.13(+0.50%) |
Jun 16, 2016 | 26.57 | 26.73 | 25.93 | 26.21 | 203,287 | -0.52(-1.96%) |
Jun 15, 2016 | 26.81 | 27.07 | 26.42 | 26.73 | 242,711 | +0.05(+0.20%) |
Jun 14, 2016 | 26.57 | 27.36 | 26.47 | 26.68 | 229,105 | -0.03(-0.10%) |
Jun 13, 2016 | 27.51 | 27.83 | 26.42 | 26.70 | 246,784 | -0.92(-3.32%) |
Jun 10, 2016 | 28.54 | 28.61 | 27.51 | 27.62 | 243,802 | -0.92(-3.21%) |
Jun 09, 2016 | 29.30 | 29.87 | 28.33 | 28.54 | 272,494 | -0.79(-2.68%) |
Jun 08, 2016 | 29.82 | 29.98 | 28.54 | 29.32 | 260,504 | -0.34(-1.15%) |
Jun 07, 2016 | 29.11 | 29.84 | 29.11 | 29.66 | 274,268 | +0.65(+2.26%) |
Jun 06, 2016 | 28.85 | 29.37 | 28.72 | 29.01 | 196,241 | +0.16(+0.54%) |
Jun 03, 2016 | 28.38 | 29.19 | 28.38 | 28.85 | 214,257 | +0.47(+1.66%) |
Jun 02, 2016 | 28.20 | 28.88 | 28.04 | 28.38 | 236,053 | +0.55(+1.98%) |
Jun 01, 2016 | 28.14 | 29.03 | 27.62 | 27.83 | 437,722 | -0.37(-1.30%) |
May 31, 2016 | 27.83 | 28.46 | 27.49 | 28.20 | 450,760 | +0.94(+3.46%) |
May 27, 2016 | 28.67 | 27.25 | 27.25 | 27.25 | 438,202 | -1.60(-5.54%) |
May 26, 2016 | 28.80 | 29.64 | 28.72 | 28.85 | 409,896 | -0.13(-0.45%) |
May 25, 2016 | 28.38 | 29.48 | 28.14 | 28.98 | 702,591 | +0.45(+1.56%) |
May 24, 2016 | 25.68 | 28.69 | 25.66 | 28.54 | 923,872 | +2.80(+10.88%) |
May 23, 2016 | 26.76 | 27.04 | 25.21 | 25.73 | 906,831 | -0.97(-3.63%) |
May 20, 2016 | 28.88 | 28.88 | 24.87 | 26.70 | 1,569,553 | -3.22(-10.76%) |
May 19, 2016 | 31.76 | 32.72 | 28.80 | 29.92 | 1,794,969 | -6.73(-18.36%) |
May 18, 2016 | 38.59 | 38.96 | 36.49 | 36.65 | 363,970 | -1.05(-2.78%) |
May 17, 2016 | 38.14 | 39.43 | 37.62 | 37.70 | 118,897 | -0.81(-2.11%) |
May 16, 2016 | 37.91 | 38.98 | 37.51 | 38.51 | 184,523 | +1.20(+3.23%) |
May 13, 2016 | 37.88 | 38.56 | 37.23 | 37.31 | 147,349 | -0.47(-1.25%) |
May 12, 2016 | 39.27 | 39.64 | 37.75 | 37.78 | 276,207 | -0.39(-1.03%) |
May 11, 2016 | 39.09 | 40.74 | 38.07 | 38.17 | 705,344 | -0.92(-2.34%) |
May 10, 2016 | 37.54 | 41.34 | 37.54 | 39.09 | 334,087 | +1.54(+4.11%) |
May 09, 2016 | 38.33 | 38.38 | 37.20 | 37.54 | 245,703 | -1.36(-3.50%) |
May 06, 2016 | 39.48 | 39.79 | 38.30 | 38.90 | 156,991 | -0.68(-1.72%) |
May 05, 2016 | 38.67 | 39.99 | 38.54 | 39.58 | 289,444 | +1.15(+3.00%) |
May 04, 2016 | 37.78 | 39.01 | 37.65 | 38.43 | 188,788 | +0.63(+1.66%) |
May 03, 2016 | 37.91 | 38.22 | 37.65 | 37.80 | 215,339 | -0.34(-0.89%) |
May 02, 2016 | 38.67 | 38.93 | 37.65 | 38.14 | 190,710 | -0.97(-2.48%) |
Apr 29, 2016 | 39.66 | 39.74 | 38.41 | 39.11 | 197,202 | -0.58(-1.45%) |
Apr 28, 2016 | 40.03 | 40.68 | 39.56 | 39.69 | 133,507 | -0.31(-0.79%) |
Apr 27, 2016 | 39.95 | 40.10 | 39.27 | 40.00 | 211,585 | +0.45(+1.12%) |
Apr 26, 2016 | 40.95 | 41.26 | 39.43 | 39.56 | 627,915 | -2.12(-5.09%) |
Apr 25, 2016 | 42.73 | 42.91 | 41.60 | 41.68 | 281,519 | -1.52(-3.52%) |
Apr 22, 2016 | 43.98 | 44.47 | 43.04 | 43.20 | 214,479 | -0.47(-1.08%) |
Apr 21, 2016 | 43.72 | 44.01 | 43.07 | 43.67 | 170,907 | +0.26(+0.60%) |
Apr 20, 2016 | 43.43 | 43.77 | 43.06 | 43.41 | 184,457 | -0.42(-0.96%) |
Apr 19, 2016 | 43.98 | 44.22 | 43.35 | 43.82 | 155,244 | -0.16(-0.36%) |
Apr 18, 2016 | 43.25 | 43.98 | 42.52 | 43.98 | 146,620 | +0.68(+1.57%) |
Apr 15, 2016 | 43.72 | 44.17 | 43.07 | 43.30 | 190,067 | -0.81(-1.84%) |
Apr 14, 2016 | 44.85 | 44.85 | 43.98 | 44.11 | 88,173 | -0.39(-0.88%) |
Apr 13, 2016 | 44.09 | 44.64 | 43.77 | 44.51 | 181,805 | +1.28(+2.97%) |
Apr 12, 2016 | 43.56 | 44.27 | 43.22 | 43.22 | 207,183 | -0.45(-1.02%) |
Apr 11, 2016 | 44.22 | 44.22 | 43.07 | 43.67 | 206,377 | -0.13(-0.30%) |
Apr 08, 2016 | 42.93 | 44.24 | 42.78 | 43.80 | 204,809 | +1.10(+2.57%) |
Apr 07, 2016 | 42.70 | 43.59 | 42.41 | 42.70 | 337,276 | +0.10(+0.25%) |
Apr 06, 2016 | 41.84 | 43.20 | 41.65 | 42.59 | 418,888 | +0.76(+1.81%) |
Apr 05, 2016 | 41.65 | 42.86 | 41.15 | 41.84 | 206,922 | +0.13(+0.31%) |
Apr 04, 2016 | 42.23 | 42.52 | 40.89 | 41.70 | 235,379 | -0.68(-1.61%) |
Apr 01, 2016 | 42.80 | 42.93 | 42.02 | 42.38 | 104,150 | -0.37(-0.86%) |
Mar 31, 2016 | 42.73 | 43.20 | 42.32 | 42.75 | 247,291 | +0.00(+0.00%) |
Mar 30, 2016 | 43.98 | 44.48 | 42.67 | 42.75 | 170,352 | -0.65(-1.51%) |
Mar 29, 2016 | 43.93 | 43.98 | 42.93 | 43.41 | 273,319 | -0.24(-0.54%) |
Mar 28, 2016 | 44.92 | 45.11 | 43.27 | 43.64 | 184,729 | -1.15(-2.57%) |
Mar 24, 2016 | 44.43 | 44.79 | 44.79 | 44.79 | 334,801 | -0.05(-0.12%) |
Mar 23, 2016 | 46.86 | 47.02 | 44.32 | 44.85 | 376,534 | -2.28(-4.83%) |
Mar 22, 2016 | 45.87 | 47.33 | 43.22 | 47.12 | 699,546 | +0.52(+1.12%) |
Mar 21, 2016 | 45.95 | 47.62 | 45.95 | 46.60 | 436,484 | +0.94(+2.06%) |
Mar 18, 2016 | 45.11 | 46.02 | 44.56 | 45.66 | 553,139 | +1.36(+3.07%) |
Mar 17, 2016 | 41.78 | 44.35 | 41.26 | 44.30 | 443,440 | +2.51(+6.01%) |
Mar 16, 2016 | 40.74 | 42.04 | 39.01 | 41.78 | 558,900 | +0.29(+0.69%) |
Mar 15, 2016 | 41.57 | 42.39 | 40.71 | 41.49 | 513,865 | +0.45(+1.08%) |
Mar 14, 2016 | 40.05 | 41.39 | 39.45 | 41.05 | 601,964 | +1.15(+2.89%) |
Mar 11, 2016 | 39.19 | 40.00 | 38.98 | 39.90 | 189,050 | +0.76(+1.94%) |
Mar 10, 2016 | 39.98 | 40.29 | 38.88 | 39.14 | 237,364 | -0.71(-1.77%) |
Mar 09, 2016 | 39.37 | 40.16 | 39.03 | 39.85 | 76,657 | +0.45(+1.13%) |
Mar 08, 2016 | 39.27 | 40.58 | 38.88 | 39.40 | 105,137 | +0.13(+0.33%) |
Mar 07, 2016 | 39.30 | 39.82 | 38.88 | 39.27 | 168,879 | +0.00(+0.00%) |
Mar 04, 2016 | 40.16 | 41.47 | 39.01 | 39.27 | 312,866 | -0.86(-2.15%) |
Mar 03, 2016 | 39.61 | 40.40 | 39.09 | 40.13 | 93,807 | +0.13(+0.33%) |
Mar 02, 2016 | 37.57 | 40.24 | 37.57 | 40.00 | 271,371 | +2.62(+7.00%) |
Mar 01, 2016 | 39.64 | 39.79 | 37.18 | 37.38 | 279,693 | -1.41(-3.64%) |
Feb 29, 2016 | 40.32 | 40.55 | 37.44 | 38.80 | 786,499 | -1.52(-3.77%) |
Feb 26, 2016 | 40.50 | 40.84 | 39.87 | 40.32 | 163,973 | +0.45(+1.12%) |
Feb 25, 2016 | 40.95 | 41.08 | 39.35 | 39.87 | 384,565 | -1.23(-2.99%) |
Feb 24, 2016 | 42.44 | 42.91 | 40.92 | 41.10 | 206,855 | -1.36(-3.21%) |
Feb 23, 2016 | 44.01 | 44.01 | 42.41 | 42.46 | 97,700 | -1.15(-2.64%) |
Feb 22, 2016 | 43.20 | 44.32 | 42.83 | 43.62 | 121,779 | +0.94(+2.21%) |
Feb 19, 2016 | 42.88 | 43.96 | 42.41 | 42.67 | 127,442 | -0.08(-0.18%) |
Feb 18, 2016 | 44.87 | 44.98 | 42.49 | 42.75 | 128,404 | -1.73(-3.88%) |
Feb 17, 2016 | 40.52 | 44.51 | 40.05 | 44.48 | 502,214 | +4.71(+11.85%) |
Feb 16, 2016 | 38.35 | 40.55 | 38.30 | 39.77 | 250,892 | +2.43(+6.52%) |
Feb 12, 2016 | 37.96 | 37.33 | 37.33 | 37.33 | 334,878 | +0.05(+0.14%) |
Feb 11, 2016 | 37.80 | 38.20 | 36.87 | 37.28 | 409,300 | -1.36(-3.52%) |
Feb 10, 2016 | 38.56 | 38.88 | 37.46 | 38.64 | 156,769 | +1.10(+2.93%) |
Feb 09, 2016 | 37.49 | 38.96 | 36.68 | 37.54 | 314,961 | -0.50(-1.31%) |
Feb 08, 2016 | 37.33 | 38.75 | 36.99 | 38.04 | 420,943 | -0.13(-0.34%) |
Feb 05, 2016 | 40.08 | 41.34 | 37.67 | 38.17 | 411,099 | -2.91(-7.07%) |
Feb 04, 2016 | 36.97 | 41.68 | 36.89 | 41.08 | 716,388 | +4.01(+10.81%) |
Feb 03, 2016 | 36.83 | 37.36 | 35.89 | 37.07 | 264,615 | +0.42(+1.14%) |
Feb 02, 2016 | 36.39 | 37.54 | 36.39 | 36.65 | 244,690 | +0.16(+0.43%) |
Feb 01, 2016 | 36.81 | 36.99 | 36.26 | 36.49 | 317,441 | -0.76(-2.04%) |
Jan 29, 2016 | 37.54 | 38.72 | 36.55 | 37.25 | 187,077 | +0.45(+1.21%) |
Jan 28, 2016 | 37.15 | 38.25 | 36.34 | 36.81 | 261,862 | +0.16(+0.43%) |
Jan 27, 2016 | 37.65 | 37.83 | 36.39 | 36.65 | 140,205 | -1.47(-3.85%) |
Jan 26, 2016 | 36.78 | 38.54 | 35.87 | 38.12 | 211,784 | +1.10(+2.97%) |
Jan 25, 2016 | 37.75 | 38.46 | 36.78 | 37.02 | 161,351 | -0.94(-2.48%) |
Jan 22, 2016 | 38.38 | 39.01 | 37.59 | 37.96 | 131,925 | +0.60(+1.61%) |
Jan 21, 2016 | 37.44 | 38.88 | 37.04 | 37.36 | 161,249 | -0.34(-0.90%) |
Jan 20, 2016 | 37.31 | 38.17 | 35.81 | 37.70 | 557,611 | -0.21(-0.55%) |
Jan 19, 2016 | 40.37 | 40.38 | 36.68 | 37.91 | 444,342 | -1.36(-3.47%) |
Jan 15, 2016 | 38.27 | 39.27 | 39.27 | 39.27 | 289,346 | -1.31(-3.23%) |
Jan 14, 2016 | 39.61 | 40.81 | 39.03 | 40.58 | 212,975 | +1.02(+2.58%) |
Jan 13, 2016 | 41.63 | 42.15 | 38.80 | 39.56 | 508,114 | -1.65(-4.00%) |
Jan 12, 2016 | 40.87 | 42.18 | 40.60 | 41.21 | 570,196 | +0.68(+1.68%) |
Jan 11, 2016 | 42.41 | 42.41 | 39.92 | 40.53 | 430,813 | -1.39(-3.31%) |
Jan 08, 2016 | 41.78 | 42.54 | 40.84 | 41.91 | 379,926 | +1.07(+2.63%) |
Jan 07, 2016 | 39.58 | 41.21 | 39.43 | 40.84 | 446,839 | -0.39(-0.95%) |
Jan 06, 2016 | 40.37 | 41.48 | 39.51 | 41.23 | 360,960 | +0.29(+0.70%) |
Jan 05, 2016 | 40.74 | 41.45 | 39.79 | 40.95 | 393,800 | +0.21(+0.51%) |
Jan 04, 2016 | 40.58 | 41.08 | 38.75 | 40.74 | 698,144 | -1.20(-2.87%) |
Dec 31, 2015 | 42.38 | 41.94 | 41.94 | 41.94 | 460,891 | -0.16(-0.37%) |
Dec 30, 2015 | 42.36 | 43.20 | 41.78 | 42.10 | 521,679 | -0.26(-0.62%) |
Dec 29, 2015 | 42.15 | 43.04 | 42.04 | 42.36 | 284,037 | +0.34(+0.81%) |
Dec 28, 2015 | 43.04 | 43.20 | 41.91 | 42.02 | 277,466 | -1.05(-2.43%) |
Dec 24, 2015 | 42.96 | 43.07 | 43.07 | 43.07 | 164,249 | +0.10(+0.24%) |
Dec 23, 2015 | 42.54 | 43.33 | 42.31 | 42.96 | 529,826 | +0.52(+1.23%) |
Dec 22, 2015 | 42.46 | 43.75 | 42.28 | 42.44 | 368,134 | -0.13(-0.31%) |
Dec 21, 2015 | 44.27 | 44.27 | 42.41 | 42.57 | 480,194 | -1.70(-3.84%) |
Dec 18, 2015 | 42.28 | 44.37 | 42.28 | 44.27 | 561,920 | +1.99(+4.71%) |
Dec 17, 2015 | 43.48 | 44.48 | 41.70 | 42.28 | 1,078,385 | -0.81(-1.88%) |
Dec 16, 2015 | 45.29 | 45.58 | 42.44 | 43.09 | 731,801 | -2.07(-4.58%) |
Dec 15, 2015 | 43.93 | 45.37 | 42.15 | 45.16 | 602,594 | +2.04(+4.74%) |
Dec 14, 2015 | 44.24 | 44.79 | 42.93 | 43.12 | 595,980 | -0.99(-2.26%) |
Dec 11, 2015 | 46.55 | 46.78 | 43.98 | 44.11 | 389,514 | -3.14(-6.65%) |
Dec 10, 2015 | 45.42 | 47.65 | 45.34 | 47.25 | 302,302 | +2.09(+4.64%) |
Dec 09, 2015 | 46.34 | 47.31 | 45.16 | 45.16 | 503,393 | -0.97(-2.10%) |
Dec 08, 2015 | 45.29 | 46.76 | 44.64 | 46.13 | 361,180 | +0.16(+0.34%) |
Dec 07, 2015 | 46.08 | 46.60 | 45.19 | 45.97 | 353,672 | +0.00(+0.00%) |
Dec 04, 2015 | 45.53 | 46.70 | 44.64 | 45.97 | 359,606 | +0.45(+0.98%) |
Dec 03, 2015 | 47.46 | 47.54 | 45.29 | 45.53 | 871,743 | -2.04(-4.29%) |
Dec 02, 2015 | 47.23 | 48.93 | 46.66 | 47.57 | 351,484 | +0.18(+0.39%) |
Dec 01, 2015 | 50.71 | 50.71 | 47.25 | 47.39 | 536,604 | -3.14(-6.22%) |
Nov 30, 2015 | 50.11 | 50.53 | 49.22 | 50.53 | 251,812 | +0.94(+1.90%) |
Nov 27, 2015 | 49.85 | 50.71 | 49.03 | 49.58 | 169,641 | -1.57(-3.07%) |
Nov 25, 2015 | 51.05 | 51.16 | 51.16 | 51.16 | 483,122 | -0.55(-1.06%) |
Nov 24, 2015 | 50.76 | 51.99 | 50.21 | 51.70 | 364,220 | +0.34(+0.66%) |
Nov 23, 2015 | 52.52 | 52.62 | 50.89 | 51.36 | 389,995 | -0.68(-1.31%) |
Nov 20, 2015 | 51.16 | 52.49 | 50.40 | 52.05 | 368,518 | +1.52(+3.01%) |
Nov 19, 2015 | 49.35 | 51.34 | 48.90 | 50.53 | 464,771 | +3.01(+6.34%) |
Nov 18, 2015 | 47.20 | 48.14 | 46.63 | 47.52 | 285,301 | +0.03(+0.06%) |
Nov 17, 2015 | 49.48 | 49.92 | 46.29 | 47.49 | 653,456 | +2.54(+5.65%) |
Nov 16, 2015 | 47.49 | 48.51 | 44.79 | 44.95 | 500,469 | -2.30(-4.88%) |
Nov 13, 2015 | 48.51 | 48.96 | 46.47 | 47.25 | 437,374 | -1.70(-3.48%) |
Nov 12, 2015 | 47.96 | 49.87 | 47.12 | 48.96 | 221,592 | +0.84(+1.74%) |
Nov 11, 2015 | 48.30 | 48.64 | 46.60 | 48.12 | 183,101 | +0.58(+1.21%) |
Nov 10, 2015 | 48.85 | 49.39 | 45.58 | 47.54 | 520,543 | -2.02(-4.07%) |
Nov 09, 2015 | 49.82 | 50.61 | 47.62 | 49.56 | 290,330 | -0.71(-1.41%) |
Nov 06, 2015 | 50.37 | 51.84 | 49.77 | 50.27 | 323,976 | +0.08(+0.16%) |
Nov 05, 2015 | 52.36 | 53.54 | 49.82 | 50.19 | 357,205 | -2.04(-3.91%) |
Nov 04, 2015 | 54.14 | 55.94 | 51.39 | 52.23 | 358,960 | -0.50(-0.94%) |
Nov 03, 2015 | 52.20 | 54.63 | 52.15 | 52.73 | 343,425 | +0.52(+1.00%) |
Nov 02, 2015 | 52.31 | 52.57 | 51.24 | 52.20 | 140,799 | -0.03(-0.05%) |
Oct 30, 2015 | 50.79 | 53.14 | 50.79 | 52.23 | 171,894 | +1.78(+3.53%) |
Oct 29, 2015 | 52.07 | 52.07 | 50.32 | 50.45 | 200,384 | -1.65(-3.17%) |
Oct 28, 2015 | 48.93 | 52.36 | 47.99 | 52.10 | 245,361 | +3.14(+6.42%) |
Oct 27, 2015 | 52.75 | 53.04 | 48.69 | 48.96 | 450,530 | -3.25(-6.22%) |
Oct 26, 2015 | 51.23 | 53.38 | 49.92 | 52.20 | 272,127 | +1.39(+2.73%) |
Oct 23, 2015 | 50.74 | 51.02 | 49.27 | 50.81 | 163,843 | +1.94(+3.96%) |
Oct 22, 2015 | 47.44 | 50.13 | 47.20 | 48.88 | 164,002 | +1.73(+3.66%) |
Oct 21, 2015 | 46.63 | 48.30 | 46.08 | 47.15 | 234,209 | +0.16(+0.33%) |
Oct 20, 2015 | 48.20 | 48.48 | 46.34 | 46.99 | 246,375 | -1.57(-3.23%) |
Oct 19, 2015 | 46.50 | 49.22 | 46.21 | 48.56 | 349,416 | +1.70(+3.63%) |
Oct 16, 2015 | 46.99 | 49.69 | 46.41 | 46.86 | 269,567 | +0.47(+1.02%) |
Oct 15, 2015 | 44.09 | 47.10 | 44.09 | 46.39 | 189,602 | +2.62(+5.98%) |
Oct 14, 2015 | 44.87 | 45.03 | 43.43 | 43.77 | 124,877 | -1.31(-2.90%) |
Oct 13, 2015 | 46.26 | 46.55 | 45.03 | 45.08 | 147,548 | -1.65(-3.53%) |
Oct 12, 2015 | 45.37 | 47.04 | 44.98 | 46.73 | 306,229 | +2.20(+4.94%) |
Oct 09, 2015 | 44.37 | 45.29 | 44.09 | 44.53 | 149,306 | -0.24(-0.53%) |
Oct 08, 2015 | 47.10 | 47.80 | 42.52 | 44.77 | 341,313 | -1.57(-3.39%) |
Oct 07, 2015 | 45.34 | 46.81 | 43.62 | 46.34 | 526,788 | +2.33(+5.29%) |
Oct 06, 2015 | 39.24 | 44.37 | 39.24 | 44.01 | 466,915 | +4.66(+11.84%) |
Oct 05, 2015 | 39.58 | 40.81 | 38.75 | 39.35 | 426,375 | +0.18(+0.47%) |
Oct 02, 2015 | 36.34 | 40.79 | 36.13 | 39.16 | 585,852 | +2.57(+7.01%) |
Oct 01, 2015 | 37.75 | 39.58 | 36.21 | 36.60 | 409,979 | -1.26(-3.32%) |
Sep 30, 2015 | 37.20 | 39.79 | 36.70 | 37.86 | 730,148 | +1.20(+3.29%) |
Sep 29, 2015 | 40.81 | 40.81 | 34.90 | 36.65 | 834,521 | -4.76(-11.50%) |
Sep 28, 2015 | 41.52 | 42.83 | 40.05 | 41.42 | 340,309 | -0.37(-0.88%) |
Sep 25, 2015 | 43.93 | 44.82 | 41.47 | 41.78 | 357,580 | -1.49(-3.45%) |
Sep 24, 2015 | 42.23 | 43.38 | 41.68 | 43.27 | 325,798 | +0.31(+0.73%) |
Sep 23, 2015 | 44.95 | 46.05 | 42.93 | 42.96 | 330,145 | -2.02(-4.48%) |
Sep 22, 2015 | 48.80 | 48.80 | 44.79 | 44.98 | 465,067 | -4.76(-9.58%) |
Sep 21, 2015 | 49.61 | 52.15 | 49.01 | 49.74 | 416,735 | +0.18(+0.37%) |
Sep 18, 2015 | 48.33 | 50.16 | 47.39 | 49.56 | 585,264 | +1.65(+3.44%) |
Sep 17, 2015 | 46.26 | 49.43 | 46.26 | 47.91 | 412,194 | +1.20(+2.58%) |
Sep 16, 2015 | 45.71 | 47.65 | 45.26 | 46.70 | 542,706 | +2.67(+6.06%) |
Sep 15, 2015 | 43.20 | 44.84 | 42.78 | 44.03 | 180,865 | +0.73(+1.69%) |
Sep 14, 2015 | 43.88 | 43.88 | 41.70 | 43.30 | 203,076 | -0.65(-1.49%) |
Sep 11, 2015 | 44.03 | 44.06 | 41.97 | 43.96 | 134,230 | -0.31(-0.71%) |
Sep 10, 2015 | 44.92 | 45.29 | 43.20 | 44.27 | 150,991 | -0.16(-0.35%) |
Sep 09, 2015 | 45.58 | 47.65 | 44.27 | 44.43 | 211,906 | -0.31(-0.70%) |
Sep 08, 2015 | 44.90 | 46.36 | 44.51 | 44.74 | 240,269 | +1.68(+3.89%) |
Sep 04, 2015 | 42.52 | 43.07 | 43.07 | 43.07 | 184,341 | -0.55(-1.26%) |
Sep 03, 2015 | 45.71 | 45.71 | 43.41 | 43.62 | 145,758 | -1.52(-3.36%) |
Sep 02, 2015 | 44.74 | 45.13 | 42.99 | 45.13 | 199,763 | +1.47(+3.36%) |
Sep 01, 2015 | 43.48 | 45.26 | 42.81 | 43.67 | 302,282 | -1.54(-3.42%) |
Aug 31, 2015 | 46.84 | 47.70 | 45.08 | 45.21 | 231,424 | -1.91(-4.06%) |
Aug 28, 2015 | 48.04 | 49.95 | 46.42 | 47.12 | 313,411 | -1.36(-2.81%) |
Aug 27, 2015 | 46.10 | 49.90 | 45.71 | 48.48 | 551,984 | +4.22(+9.52%) |
Aug 26, 2015 | 44.45 | 44.79 | 41.15 | 44.27 | 386,179 | +1.78(+4.19%) |
Aug 25, 2015 | 46.57 | 46.57 | 42.38 | 42.49 | 531,125 | -0.79(-1.81%) |
Aug 24, 2015 | 41.49 | 46.52 | 39.53 | 43.27 | 714,273 | -3.40(-7.29%) |
Aug 21, 2015 | 46.70 | 50.40 | 45.37 | 46.68 | 727,206 | -2.85(-5.76%) |
Aug 20, 2015 | 48.96 | 53.93 | 45.13 | 49.53 | 1,029,136 | -0.52(-1.05%) |
Aug 19, 2015 | 56.89 | 58.33 | 50.00 | 50.06 | 972,701 | -7.59(-13.17%) |
Aug 18, 2015 | 62.83 | 65.08 | 55.76 | 57.65 | 1,383,982 | -1.23(-2.09%) |
Aug 17, 2015 | 58.67 | 59.06 | 56.31 | 58.88 | 435,204 | +0.89(+1.53%) |
Aug 14, 2015 | 59.69 | 60.55 | 57.60 | 57.99 | 495,807 | -1.23(-2.08%) |
Aug 13, 2015 | 62.78 | 62.83 | 58.90 | 59.22 | 327,679 | -2.30(-3.74%) |
Aug 12, 2015 | 58.33 | 63.22 | 57.91 | 61.52 | 580,901 | +1.26(+2.09%) |
Aug 11, 2015 | 63.49 | 65.03 | 59.45 | 60.27 | 556,911 | -3.64(-5.69%) |
Aug 10, 2015 | 64.27 | 65.27 | 62.33 | 63.90 | 481,876 | +1.41(+2.26%) |
Aug 07, 2015 | 64.27 | 66.50 | 61.73 | 62.49 | 433,453 | -1.47(-2.29%) |
Aug 06, 2015 | 65.34 | 65.67 | 62.52 | 63.96 | 771,430 | -0.97(-1.49%) |
Aug 05, 2015 | 68.51 | 68.54 | 64.82 | 64.93 | 627,583 | -2.28(-3.39%) |
Aug 04, 2015 | 68.15 | 68.96 | 67.02 | 67.20 | 265,753 | +0.03(+0.04%) |