Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 30.18 | 30.19 | 28.54 | 28.92 | 537,803 | -1.14(-3.79%) |
Apr 28, 2016 | 31.62 | 31.62 | 29.92 | 30.06 | 1,274,971 | -1.94(-6.06%) |
Apr 27, 2016 | 29.99 | 32.65 | 29.69 | 32.00 | 1,515,879 | +2.35(+7.93%) |
Apr 26, 2016 | 28.98 | 29.85 | 28.67 | 29.65 | 449,904 | +0.77(+2.67%) |
Apr 25, 2016 | 29.50 | 29.50 | 28.34 | 28.88 | 300,252 | -0.62(-2.10%) |
Apr 22, 2016 | 29.10 | 29.88 | 29.10 | 29.50 | 376,479 | +0.30(+1.03%) |
Apr 21, 2016 | 29.82 | 29.82 | 28.87 | 29.20 | 716,879 | -0.64(-2.14%) |
Apr 20, 2016 | 29.02 | 29.91 | 29.02 | 29.84 | 300,995 | +0.74(+2.54%) |
Apr 19, 2016 | 28.38 | 29.27 | 28.38 | 29.10 | 328,112 | +0.76(+2.68%) |
Apr 18, 2016 | 27.84 | 28.58 | 27.65 | 28.34 | 296,226 | +0.46(+1.65%) |
Apr 15, 2016 | 27.65 | 28.05 | 27.36 | 27.88 | 216,946 | +0.19(+0.69%) |
Apr 14, 2016 | 27.89 | 27.92 | 27.34 | 27.69 | 271,224 | -0.26(-0.93%) |
Apr 13, 2016 | 27.20 | 28.04 | 26.95 | 27.95 | 299,392 | +0.98(+3.63%) |
Apr 12, 2016 | 26.97 | 27.43 | 26.71 | 26.97 | 120,645 | -0.02(-0.07%) |
Apr 11, 2016 | 27.22 | 27.88 | 26.59 | 26.99 | 144,996 | -0.33(-1.21%) |
Apr 08, 2016 | 27.15 | 27.99 | 26.96 | 27.32 | 210,034 | +0.37(+1.37%) |
Apr 07, 2016 | 26.72 | 27.13 | 26.25 | 26.95 | 399,385 | +0.12(+0.45%) |
Apr 06, 2016 | 26.89 | 27.12 | 25.96 | 26.83 | 239,748 | -0.16(-0.59%) |
Apr 05, 2016 | 27.45 | 27.91 | 26.93 | 26.99 | 264,134 | -0.70(-2.53%) |
Apr 04, 2016 | 28.30 | 28.43 | 27.38 | 27.69 | 245,325 | -0.61(-2.16%) |
Apr 01, 2016 | 27.97 | 28.35 | 27.17 | 28.30 | 142,104 | +0.15(+0.53%) |
Mar 31, 2016 | 28.31 | 28.45 | 27.87 | 28.15 | 117,030 | -0.16(-0.57%) |
Mar 30, 2016 | 28.45 | 28.69 | 28.22 | 28.31 | 200,966 | -0.05(-0.18%) |
Mar 29, 2016 | 27.45 | 28.37 | 27.07 | 28.36 | 309,514 | +0.87(+3.16%) |
Mar 28, 2016 | 28.50 | 28.50 | 27.27 | 27.49 | 147,193 | -1.00(-3.51%) |
Mar 24, 2016 | 28.21 | 28.49 | 28.49 | 28.49 | 155,400 | +0.19(+0.67%) |
Mar 23, 2016 | 29.15 | 29.36 | 28.30 | 28.30 | 329,134 | -0.83(-2.85%) |
Mar 22, 2016 | 29.58 | 29.58 | 28.91 | 29.13 | 161,105 | -0.64(-2.15%) |
Mar 21, 2016 | 29.19 | 29.92 | 29.11 | 29.77 | 230,712 | +0.70(+2.41%) |
Mar 18, 2016 | 29.15 | 29.72 | 28.73 | 29.07 | 441,650 | +0.09(+0.31%) |
Mar 17, 2016 | 27.15 | 29.36 | 26.97 | 28.98 | 325,684 | +1.88(+6.94%) |
Mar 16, 2016 | 26.32 | 27.25 | 26.22 | 27.10 | 151,754 | +0.69(+2.61%) |
Mar 15, 2016 | 26.95 | 26.95 | 26.23 | 26.41 | 152,468 | -0.69(-2.55%) |
Mar 14, 2016 | 27.29 | 27.35 | 26.76 | 27.10 | 183,907 | -0.27(-0.99%) |
Mar 11, 2016 | 26.53 | 27.41 | 26.53 | 27.37 | 142,622 | +1.14(+4.35%) |
Mar 10, 2016 | 26.26 | 27.25 | 25.39 | 26.23 | 296,024 | +0.09(+0.34%) |
Mar 09, 2016 | 26.16 | 26.51 | 25.97 | 26.14 | 256,552 | +0.02(+0.08%) |
Mar 08, 2016 | 26.94 | 27.06 | 26.01 | 26.12 | 304,405 | -0.94(-3.47%) |
Mar 07, 2016 | 26.76 | 27.84 | 26.55 | 27.06 | 258,707 | +0.27(+1.01%) |
Mar 04, 2016 | 26.56 | 27.01 | 26.05 | 26.79 | 197,692 | +0.24(+0.90%) |
Mar 03, 2016 | 26.55 | 26.93 | 26.31 | 26.55 | 232,763 | -0.11(-0.41%) |
Mar 02, 2016 | 27.34 | 27.78 | 26.42 | 26.66 | 194,911 | -0.84(-3.05%) |
Mar 01, 2016 | 26.37 | 27.61 | 26.23 | 27.50 | 341,017 | +1.25(+4.76%) |
Feb 29, 2016 | 26.22 | 26.75 | 25.99 | 26.25 | 312,169 | +0.10(+0.38%) |
Feb 26, 2016 | 25.91 | 26.67 | 25.77 | 26.15 | 230,212 | +0.59(+2.31%) |
Feb 25, 2016 | 26.06 | 26.30 | 25.15 | 25.56 | 158,548 | -0.26(-1.01%) |
Feb 24, 2016 | 26.41 | 26.41 | 24.08 | 25.82 | 278,378 | -0.73(-2.75%) |
Feb 23, 2016 | 26.72 | 27.22 | 25.67 | 26.55 | 411,772 | -0.28(-1.04%) |
Feb 22, 2016 | 26.25 | 26.94 | 25.87 | 26.83 | 331,510 | +0.96(+3.71%) |
Feb 19, 2016 | 25.89 | 26.63 | 25.19 | 25.87 | 195,912 | -0.13(-0.50%) |
Feb 18, 2016 | 26.23 | 26.44 | 25.68 | 26.00 | 251,452 | -0.27(-1.03%) |
Feb 17, 2016 | 27.56 | 28.36 | 26.25 | 26.27 | 378,780 | -1.04(-3.81%) |
Feb 16, 2016 | 27.08 | 27.48 | 25.46 | 27.31 | 384,186 | +0.47(+1.75%) |
Feb 12, 2016 | 27.17 | 26.84 | 26.84 | 26.84 | 277,900 | -0.16(-0.59%) |
Feb 11, 2016 | 26.50 | 27.20 | 25.66 | 27.00 | 301,216 | +0.35(+1.31%) |
Feb 10, 2016 | 27.36 | 27.65 | 26.45 | 26.65 | 353,265 | -0.80(-2.91%) |
Feb 09, 2016 | 26.37 | 27.66 | 25.75 | 27.45 | 390,050 | +1.04(+3.94%) |
Feb 08, 2016 | 25.36 | 26.44 | 25.19 | 26.41 | 638,684 | +0.95(+3.73%) |
Feb 05, 2016 | 25.89 | 27.00 | 24.03 | 25.46 | 1,255,737 | +2.93(+13.00%) |
Feb 04, 2016 | 20.23 | 22.88 | 20.23 | 22.53 | 638,816 | +2.02(+9.85%) |
Feb 03, 2016 | 21.03 | 21.42 | 20.31 | 20.51 | 434,375 | -0.41(-1.96%) |
Feb 02, 2016 | 21.66 | 21.66 | 20.63 | 20.92 | 194,681 | -0.89(-4.08%) |
Feb 01, 2016 | 21.28 | 22.13 | 20.81 | 21.81 | 241,793 | +0.42(+1.96%) |
Jan 29, 2016 | 20.98 | 21.53 | 20.76 | 21.39 | 229,144 | +0.54(+2.59%) |
Jan 28, 2016 | 21.77 | 21.89 | 20.35 | 20.85 | 190,682 | -0.74(-3.43%) |
Jan 27, 2016 | 21.68 | 22.09 | 21.36 | 21.59 | 251,133 | -0.23(-1.05%) |
Jan 26, 2016 | 20.45 | 21.94 | 19.93 | 21.82 | 149,149 | +1.38(+6.75%) |
Jan 25, 2016 | 20.93 | 20.93 | 20.21 | 20.44 | 243,969 | -0.48(-2.29%) |
Jan 22, 2016 | 20.42 | 21.33 | 19.48 | 20.92 | 203,766 | +0.72(+3.56%) |
Jan 21, 2016 | 19.33 | 20.74 | 19.11 | 20.20 | 236,863 | +0.84(+4.34%) |
Jan 20, 2016 | 19.08 | 19.61 | 18.28 | 19.36 | 248,742 | +0.04(+0.21%) |
Jan 19, 2016 | 19.86 | 20.01 | 19.19 | 19.32 | 234,939 | -0.35(-1.78%) |
Jan 15, 2016 | 19.06 | 19.67 | 19.67 | 19.67 | 247,800 | +0.16(+0.82%) |
Jan 14, 2016 | 19.90 | 20.08 | 18.86 | 19.51 | 222,467 | -0.29(-1.46%) |
Jan 13, 2016 | 19.79 | 20.20 | 19.52 | 19.80 | 266,569 | +0.00(+0.00%) |
Jan 12, 2016 | 19.95 | 20.52 | 19.24 | 19.80 | 198,398 | -0.15(-0.75%) |
Jan 11, 2016 | 20.08 | 20.40 | 19.92 | 19.95 | 248,658 | +0.03(+0.15%) |
Jan 08, 2016 | 20.01 | 20.79 | 19.87 | 19.92 | 372,198 | -0.13(-0.65%) |
Jan 07, 2016 | 20.83 | 20.83 | 19.72 | 20.05 | 345,880 | -1.59(-7.35%) |
Jan 06, 2016 | 21.95 | 22.38 | 21.32 | 21.64 | 260,337 | -0.79(-3.52%) |
Jan 05, 2016 | 21.87 | 22.51 | 21.63 | 22.43 | 206,877 | +0.64(+2.94%) |
Jan 04, 2016 | 21.73 | 21.90 | 21.09 | 21.79 | 258,568 | -0.46(-2.07%) |
Dec 31, 2015 | 21.44 | 22.25 | 22.25 | 22.25 | 225,500 | +0.66(+3.06%) |
Dec 30, 2015 | 21.85 | 22.20 | 21.46 | 21.59 | 96,081 | -0.45(-2.04%) |
Dec 29, 2015 | 22.03 | 22.19 | 21.65 | 22.04 | 111,174 | +0.05(+0.23%) |
Dec 28, 2015 | 22.20 | 22.42 | 21.60 | 21.99 | 92,363 | -0.30(-1.35%) |
Dec 24, 2015 | 21.84 | 22.29 | 22.29 | 22.29 | 113,500 | +0.41(+1.87%) |
Dec 23, 2015 | 22.16 | 22.45 | 21.83 | 21.88 | 398,532 | -0.12(-0.55%) |
Dec 22, 2015 | 22.20 | 22.38 | 21.81 | 22.00 | 225,984 | +0.02(+0.09%) |
Dec 21, 2015 | 22.66 | 22.69 | 21.94 | 21.98 | 201,634 | -0.61(-2.72%) |
Dec 18, 2015 | 23.25 | 23.25 | 22.37 | 22.59 | 1,031,603 | -0.88(-3.73%) |
Dec 17, 2015 | 23.29 | 23.67 | 23.26 | 23.47 | 278,159 | +0.18(+0.77%) |
Dec 16, 2015 | 22.22 | 23.32 | 22.22 | 23.29 | 154,282 | +1.20(+5.43%) |
Dec 15, 2015 | 21.60 | 22.35 | 21.59 | 22.09 | 143,039 | +0.67(+3.13%) |
Dec 14, 2015 | 21.27 | 21.51 | 21.04 | 21.42 | 395,804 | +0.06(+0.28%) |
Dec 11, 2015 | 21.37 | 21.61 | 21.08 | 21.36 | 252,005 | -0.39(-1.79%) |
Dec 10, 2015 | 21.32 | 22.01 | 21.32 | 21.75 | 215,442 | +0.54(+2.55%) |
Dec 09, 2015 | 21.16 | 21.53 | 20.86 | 21.21 | 213,323 | +0.02(+0.09%) |
Dec 08, 2015 | 19.75 | 21.47 | 19.46 | 21.19 | 283,322 | -0.24(-1.12%) |
Dec 07, 2015 | 22.10 | 22.29 | 21.26 | 21.43 | 257,747 | -0.63(-2.86%) |
Dec 04, 2015 | 23.32 | 23.42 | 21.60 | 22.06 | 389,830 | -1.29(-5.52%) |
Dec 03, 2015 | 23.91 | 24.21 | 23.12 | 23.35 | 121,557 | -0.51(-2.14%) |
Dec 02, 2015 | 24.48 | 24.48 | 23.67 | 23.86 | 138,418 | -0.72(-2.93%) |
Dec 01, 2015 | 24.66 | 25.03 | 24.25 | 24.58 | 173,023 | +0.07(+0.29%) |
Nov 30, 2015 | 24.88 | 25.16 | 24.41 | 24.51 | 207,945 | -0.33(-1.33%) |
Nov 27, 2015 | 24.52 | 25.07 | 24.50 | 24.84 | 65,647 | +0.23(+0.93%) |
Nov 25, 2015 | 24.29 | 24.61 | 24.61 | 24.61 | 89,400 | +0.37(+1.53%) |
Nov 24, 2015 | 23.75 | 24.38 | 23.55 | 24.24 | 97,913 | +0.29(+1.21%) |
Nov 23, 2015 | 23.26 | 24.11 | 23.18 | 23.95 | 268,479 | +0.55(+2.35%) |
Nov 20, 2015 | 23.77 | 24.15 | 23.37 | 23.40 | 174,919 | -0.14(-0.59%) |
Nov 19, 2015 | 23.74 | 23.83 | 23.40 | 23.54 | 135,249 | -0.16(-0.68%) |
Nov 18, 2015 | 23.47 | 23.83 | 23.26 | 23.70 | 150,287 | +0.23(+0.98%) |
Nov 17, 2015 | 23.51 | 24.12 | 23.20 | 23.47 | 189,575 | +0.01(+0.04%) |
Nov 16, 2015 | 23.38 | 23.73 | 22.82 | 23.46 | 168,395 | +0.14(+0.60%) |
Nov 13, 2015 | 23.21 | 23.81 | 23.21 | 23.32 | 174,869 | -0.05(-0.21%) |
Nov 12, 2015 | 23.86 | 24.04 | 23.27 | 23.37 | 264,383 | -0.57(-2.38%) |
Nov 11, 2015 | 24.05 | 24.28 | 23.81 | 23.94 | 177,064 | -0.19(-0.79%) |
Nov 10, 2015 | 23.63 | 24.26 | 23.42 | 24.13 | 285,135 | +0.57(+2.42%) |
Nov 09, 2015 | 24.32 | 24.32 | 23.23 | 23.56 | 216,010 | -0.94(-3.84%) |
Nov 06, 2015 | 23.86 | 24.56 | 23.85 | 24.50 | 186,805 | +0.50(+2.08%) |
Nov 05, 2015 | 24.11 | 24.25 | 23.55 | 24.00 | 222,996 | -0.13(-0.54%) |
Nov 04, 2015 | 24.47 | 24.70 | 23.88 | 24.13 | 213,077 | -0.24(-0.98%) |
Nov 03, 2015 | 23.66 | 24.43 | 23.36 | 24.37 | 298,633 | +0.70(+2.96%) |
Nov 02, 2015 | 23.63 | 24.33 | 23.63 | 23.67 | 376,420 | +0.06(+0.25%) |
Oct 30, 2015 | 23.12 | 23.81 | 22.95 | 23.61 | 344,100 | +0.71(+3.10%) |
Oct 29, 2015 | 23.79 | 24.73 | 22.64 | 22.90 | 696,544 | -0.82(-3.46%) |
Oct 28, 2015 | 25.00 | 26.73 | 22.93 | 23.72 | 1,410,261 | -6.29(-20.96%) |
Oct 27, 2015 | 32.00 | 32.00 | 28.68 | 30.01 | 552,299 | -2.59(-7.94%) |
Oct 26, 2015 | 33.10 | 33.36 | 32.53 | 32.60 | 89,936 | -0.33(-1.00%) |
Oct 23, 2015 | 33.80 | 33.82 | 32.65 | 32.93 | 168,217 | -0.59(-1.76%) |
Oct 22, 2015 | 33.61 | 33.96 | 33.01 | 33.52 | 170,950 | +0.09(+0.27%) |
Oct 21, 2015 | 33.23 | 33.93 | 33.23 | 33.43 | 120,381 | +0.38(+1.15%) |
Oct 20, 2015 | 32.96 | 33.42 | 32.90 | 33.05 | 134,742 | +0.10(+0.30%) |
Oct 19, 2015 | 32.44 | 33.04 | 32.20 | 32.95 | 100,102 | +0.35(+1.07%) |
Oct 16, 2015 | 32.94 | 32.94 | 32.13 | 32.60 | 113,175 | -0.29(-0.88%) |
Oct 15, 2015 | 32.54 | 32.96 | 32.19 | 32.89 | 87,085 | +0.37(+1.14%) |
Oct 14, 2015 | 31.98 | 33.07 | 31.97 | 32.52 | 174,852 | +0.58(+1.82%) |
Oct 13, 2015 | 32.48 | 32.70 | 31.92 | 31.94 | 153,903 | -0.81(-2.47%) |
Oct 12, 2015 | 33.32 | 33.47 | 32.48 | 32.75 | 223,979 | -0.44(-1.33%) |
Oct 09, 2015 | 32.75 | 33.57 | 32.75 | 33.19 | 147,718 | +0.34(+1.04%) |
Oct 08, 2015 | 32.07 | 32.86 | 32.07 | 32.85 | 195,444 | +0.75(+2.34%) |
Oct 07, 2015 | 31.98 | 33.55 | 31.97 | 32.10 | 199,357 | +0.34(+1.07%) |
Oct 06, 2015 | 31.65 | 32.21 | 31.64 | 31.76 | 231,131 | +0.06(+0.19%) |
Oct 05, 2015 | 31.12 | 31.92 | 30.88 | 31.70 | 210,882 | +0.70(+2.26%) |
Oct 02, 2015 | 30.33 | 31.02 | 30.19 | 31.00 | 141,613 | +0.26(+0.85%) |
Oct 01, 2015 | 30.96 | 31.05 | 30.09 | 30.74 | 127,973 | -0.21(-0.68%) |
Sep 30, 2015 | 31.09 | 31.31 | 30.64 | 30.95 | 144,417 | -0.04(-0.13%) |
Sep 29, 2015 | 31.00 | 31.30 | 30.49 | 30.99 | 192,005 | -0.09(-0.29%) |
Sep 28, 2015 | 31.62 | 31.68 | 31.04 | 31.08 | 161,204 | -0.60(-1.89%) |
Sep 25, 2015 | 31.63 | 32.11 | 31.29 | 31.68 | 277,118 | +0.47(+1.51%) |
Sep 24, 2015 | 32.23 | 32.55 | 31.09 | 31.21 | 216,310 | -1.14(-3.52%) |
Sep 23, 2015 | 33.05 | 33.35 | 32.21 | 32.35 | 197,063 | -0.56(-1.70%) |
Sep 22, 2015 | 33.53 | 33.60 | 32.53 | 32.91 | 267,542 | -1.13(-3.32%) |
Sep 21, 2015 | 34.66 | 34.80 | 33.70 | 34.04 | 207,047 | -0.22(-0.64%) |
Sep 18, 2015 | 35.05 | 35.24 | 34.13 | 34.26 | 298,338 | -1.22(-3.44%) |
Sep 17, 2015 | 36.54 | 36.54 | 35.24 | 35.48 | 294,870 | -0.94(-2.58%) |
Sep 16, 2015 | 36.24 | 36.77 | 36.22 | 36.42 | 255,791 | -0.02(-0.05%) |
Sep 15, 2015 | 35.79 | 36.61 | 35.54 | 36.44 | 150,749 | +0.81(+2.27%) |
Sep 14, 2015 | 36.24 | 36.24 | 35.43 | 35.63 | 97,473 | -0.61(-1.68%) |
Sep 11, 2015 | 36.42 | 36.66 | 35.96 | 36.24 | 182,892 | -0.50(-1.36%) |
Sep 10, 2015 | 36.55 | 36.96 | 36.00 | 36.74 | 366,632 | +0.38(+1.05%) |
Sep 09, 2015 | 36.80 | 36.96 | 36.24 | 36.36 | 251,385 | -0.02(-0.05%) |
Sep 08, 2015 | 35.99 | 36.59 | 35.76 | 36.38 | 341,045 | +0.71(+1.99%) |
Sep 04, 2015 | 35.40 | 35.67 | 35.67 | 35.67 | 191,600 | -0.08(-0.22%) |
Sep 03, 2015 | 35.80 | 36.12 | 35.66 | 35.75 | 235,002 | +0.00(+0.00%) |
Sep 02, 2015 | 36.49 | 36.49 | 34.92 | 35.75 | 452,995 | -0.36(-1.00%) |
Sep 01, 2015 | 36.85 | 37.34 | 35.96 | 36.11 | 196,964 | -1.44(-3.83%) |
Aug 31, 2015 | 37.36 | 37.95 | 37.16 | 37.55 | 147,299 | -0.06(-0.16%) |
Aug 28, 2015 | 37.57 | 38.46 | 37.21 | 37.61 | 203,631 | +0.01(+0.03%) |
Aug 27, 2015 | 36.90 | 38.29 | 36.77 | 37.60 | 332,947 | +0.91(+2.48%) |
Aug 26, 2015 | 36.39 | 37.26 | 35.91 | 36.69 | 242,504 | +0.91(+2.54%) |
Aug 25, 2015 | 38.23 | 38.23 | 35.63 | 35.78 | 277,948 | -1.24(-3.35%) |
Aug 24, 2015 | 35.78 | 38.41 | 35.54 | 37.02 | 258,996 | -0.85(-2.24%) |
Aug 21, 2015 | 37.92 | 38.80 | 36.75 | 37.87 | 182,830 | -1.03(-2.65%) |
Aug 20, 2015 | 40.35 | 40.43 | 38.85 | 38.90 | 117,260 | -1.60(-3.95%) |
Aug 19, 2015 | 41.25 | 41.25 | 40.20 | 40.50 | 97,360 | -1.00(-2.41%) |
Aug 18, 2015 | 41.24 | 41.63 | 41.15 | 41.50 | 97,117 | +0.30(+0.73%) |
Aug 17, 2015 | 41.38 | 41.67 | 41.00 | 41.20 | 112,585 | -0.37(-0.89%) |
Aug 14, 2015 | 41.15 | 41.59 | 41.02 | 41.57 | 136,796 | +0.26(+0.63%) |
Aug 13, 2015 | 41.45 | 42.12 | 41.10 | 41.31 | 129,784 | -0.08(-0.19%) |
Aug 12, 2015 | 41.75 | 41.75 | 40.40 | 41.39 | 265,845 | -0.54(-1.29%) |
Aug 11, 2015 | 42.27 | 42.27 | 41.55 | 41.93 | 118,685 | -0.55(-1.29%) |
Aug 10, 2015 | 41.72 | 42.88 | 41.63 | 42.48 | 118,704 | +0.86(+2.07%) |
Aug 07, 2015 | 43.03 | 43.03 | 41.52 | 41.62 | 190,110 | -1.68(-3.88%) |
Aug 06, 2015 | 44.40 | 44.40 | 43.16 | 43.30 | 180,438 | -0.84(-1.90%) |
Aug 05, 2015 | 44.52 | 44.76 | 44.06 | 44.14 | 278,678 | +0.01(+0.02%) |
Aug 04, 2015 | 44.88 | 45.24 | 44.04 | 44.13 | 197,509 | -0.91(-2.02%) |
Aug 03, 2015 | 43.58 | 45.20 | 42.97 | 45.04 | 374,118 | +1.62(+3.73%) |
Jul 31, 2015 | 42.47 | 44.36 | 42.47 | 43.42 | 251,614 | +0.89(+2.09%) |
Jul 30, 2015 | 42.10 | 43.28 | 41.69 | 42.53 | 497,178 | +0.15(+0.35%) |
Jul 29, 2015 | 38.51 | 45.05 | 37.94 | 42.38 | 865,279 | +4.48(+11.82%) |
Jul 28, 2015 | 37.44 | 38.14 | 36.61 | 37.90 | 288,589 | +0.46(+1.24%) |
Jul 27, 2015 | 37.47 | 37.79 | 37.13 | 37.44 | 162,382 | -0.30(-0.81%) |
Jul 24, 2015 | 38.30 | 38.45 | 37.54 | 37.74 | 130,771 | -0.61(-1.59%) |
Jul 23, 2015 | 38.88 | 39.39 | 38.30 | 38.35 | 130,240 | -0.59(-1.52%) |
Jul 22, 2015 | 39.67 | 40.05 | 38.84 | 38.94 | 105,522 | -1.03(-2.58%) |
Jul 21, 2015 | 39.26 | 40.50 | 39.26 | 39.97 | 192,334 | +0.57(+1.45%) |
Jul 20, 2015 | 39.72 | 39.99 | 39.19 | 39.40 | 130,271 | -0.44(-1.10%) |
Jul 17, 2015 | 39.61 | 40.35 | 39.58 | 39.84 | 174,796 | +0.40(+1.01%) |
Jul 16, 2015 | 38.99 | 39.84 | 38.84 | 39.44 | 91,265 | +0.58(+1.49%) |
Jul 15, 2015 | 39.09 | 39.22 | 38.62 | 38.86 | 149,422 | -0.33(-0.84%) |
Jul 14, 2015 | 41.02 | 41.02 | 38.94 | 39.19 | 251,407 | -1.69(-4.13%) |
Jul 13, 2015 | 39.87 | 40.96 | 39.65 | 40.88 | 147,705 | +1.25(+3.15%) |
Jul 10, 2015 | 39.26 | 40.09 | 37.80 | 39.63 | 151,354 | +0.38(+0.97%) |
Jul 09, 2015 | 38.80 | 39.68 | 37.76 | 39.25 | 198,149 | +0.90(+2.35%) |
Jul 08, 2015 | 39.30 | 39.43 | 37.96 | 38.35 | 157,202 | -1.33(-3.35%) |
Jul 07, 2015 | 39.06 | 39.77 | 38.42 | 39.68 | 203,971 | +0.60(+1.54%) |
Jul 06, 2015 | 38.68 | 39.52 | 38.62 | 39.08 | 213,250 | -0.12(-0.31%) |
Jul 02, 2015 | 39.28 | 39.20 | 39.20 | 39.20 | 116,000 | -0.04(-0.10%) |
Jul 01, 2015 | 39.51 | 39.91 | 39.16 | 39.24 | 220,875 | -0.05(-0.13%) |
Jun 30, 2015 | 38.66 | 39.60 | 38.45 | 39.29 | 230,867 | +0.86(+2.24%) |
Jun 29, 2015 | 38.36 | 38.91 | 38.35 | 38.43 | 244,199 | -0.18(-0.47%) |
Jun 26, 2015 | 38.11 | 38.72 | 38.11 | 38.61 | 280,382 | +0.46(+1.21%) |
Jun 25, 2015 | 38.36 | 38.42 | 37.72 | 38.15 | 213,472 | -0.15(-0.39%) |
Jun 24, 2015 | 39.68 | 39.70 | 38.21 | 38.30 | 190,644 | -1.50(-3.77%) |
Jun 23, 2015 | 40.14 | 40.14 | 39.72 | 39.80 | 136,457 | -0.39(-0.97%) |
Jun 22, 2015 | 40.51 | 40.75 | 39.93 | 40.19 | 107,910 | -0.13(-0.32%) |
Jun 19, 2015 | 40.55 | 40.72 | 40.22 | 40.32 | 239,747 | -0.23(-0.57%) |
Jun 18, 2015 | 40.01 | 40.77 | 39.96 | 40.55 | 197,055 | +0.69(+1.73%) |
Jun 17, 2015 | 40.12 | 40.14 | 39.52 | 39.86 | 200,460 | -0.29(-0.72%) |
Jun 16, 2015 | 41.39 | 41.69 | 40.01 | 40.15 | 304,745 | -1.48(-3.56%) |
Jun 15, 2015 | 41.96 | 42.21 | 41.61 | 41.63 | 169,728 | -0.49(-1.16%) |
Jun 12, 2015 | 41.90 | 42.30 | 41.53 | 42.12 | 152,658 | +0.19(+0.45%) |
Jun 11, 2015 | 41.49 | 41.93 | 41.35 | 41.93 | 129,532 | +0.43(+1.04%) |
Jun 10, 2015 | 41.07 | 41.77 | 41.07 | 41.50 | 202,310 | +0.49(+1.19%) |
Jun 09, 2015 | 41.55 | 41.55 | 40.93 | 41.01 | 132,835 | -0.53(-1.28%) |
Jun 08, 2015 | 42.75 | 42.75 | 41.47 | 41.54 | 168,123 | -1.21(-2.83%) |
Jun 05, 2015 | 41.82 | 42.99 | 41.22 | 42.75 | 213,983 | +1.03(+2.47%) |
Jun 04, 2015 | 41.39 | 41.99 | 41.39 | 41.72 | 97,823 | +0.15(+0.36%) |
Jun 03, 2015 | 41.20 | 41.74 | 41.08 | 41.57 | 289,169 | +0.43(+1.05%) |
Jun 02, 2015 | 41.45 | 41.90 | 40.66 | 41.14 | 162,887 | -0.60(-1.44%) |
Jun 01, 2015 | 40.94 | 41.79 | 40.80 | 41.74 | 276,025 | +0.80(+1.95%) |
May 29, 2015 | 41.50 | 41.54 | 40.80 | 40.94 | 307,261 | -0.55(-1.33%) |
May 28, 2015 | 41.80 | 41.80 | 41.35 | 41.49 | 229,827 | -0.32(-0.77%) |
May 27, 2015 | 41.91 | 41.99 | 41.39 | 41.81 | 283,486 | -0.04(-0.10%) |
May 26, 2015 | 42.40 | 42.40 | 41.45 | 41.85 | 278,042 | -0.52(-1.23%) |
May 22, 2015 | 42.59 | 42.37 | 42.37 | 42.37 | 298,700 | -0.28(-0.66%) |
May 21, 2015 | 41.99 | 42.67 | 41.80 | 42.65 | 255,304 | +0.75(+1.79%) |
May 20, 2015 | 41.70 | 42.32 | 41.22 | 41.90 | 320,241 | +0.25(+0.60%) |
May 19, 2015 | 42.03 | 42.32 | 41.53 | 41.65 | 275,217 | -0.51(-1.21%) |
May 18, 2015 | 40.77 | 42.25 | 40.73 | 42.16 | 235,106 | +1.17(+2.85%) |
May 15, 2015 | 41.37 | 41.61 | 40.84 | 40.99 | 157,072 | -0.51(-1.23%) |
May 14, 2015 | 41.89 | 41.89 | 41.34 | 41.50 | 367,714 | -0.22(-0.53%) |
May 13, 2015 | 41.58 | 41.82 | 41.20 | 41.72 | 401,631 | +0.11(+0.26%) |
May 12, 2015 | 41.70 | 42.46 | 40.82 | 41.61 | 376,790 | -0.14(-0.34%) |
May 11, 2015 | 41.88 | 42.09 | 41.61 | 41.75 | 290,768 | -0.25(-0.60%) |
May 08, 2015 | 42.02 | 42.27 | 41.72 | 42.00 | 378,365 | +0.36(+0.86%) |
May 07, 2015 | 41.00 | 41.80 | 41.00 | 41.64 | 301,987 | +0.52(+1.26%) |
May 06, 2015 | 41.20 | 41.39 | 40.76 | 41.12 | 215,260 | +0.13(+0.32%) |
May 05, 2015 | 41.00 | 41.23 | 40.76 | 40.99 | 298,171 | -0.01(-0.02%) |
May 04, 2015 | 41.00 | 42.14 | 40.89 | 41.00 | 275,901 | -0.08(-0.19%) |