Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 27.64 | 28.69 | 27.15 | 27.18 | 196,330 | -0.60(-2.17%) |
Apr 28, 2016 | 26.98 | 28.34 | 26.98 | 27.79 | 150,266 | +0.52(+1.92%) |
Apr 27, 2016 | 27.10 | 27.36 | 26.90 | 27.26 | 180,024 | +0.06(+0.22%) |
Apr 26, 2016 | 26.44 | 27.31 | 26.35 | 27.21 | 272,429 | +0.79(+2.98%) |
Apr 25, 2016 | 27.10 | 27.29 | 26.29 | 26.42 | 169,416 | -0.85(-3.13%) |
Apr 22, 2016 | 26.73 | 27.35 | 26.73 | 27.27 | 224,428 | +0.48(+1.78%) |
Apr 21, 2016 | 27.09 | 27.51 | 26.70 | 26.79 | 340,522 | -0.21(-0.79%) |
Apr 20, 2016 | 28.15 | 28.15 | 26.49 | 27.01 | 260,312 | -1.48(-5.19%) |
Apr 19, 2016 | 28.68 | 28.88 | 28.34 | 28.49 | 96,616 | -0.05(-0.18%) |
Apr 18, 2016 | 28.17 | 28.73 | 28.08 | 28.54 | 119,315 | +0.18(+0.62%) |
Apr 15, 2016 | 28.62 | 29.46 | 28.10 | 28.36 | 180,414 | -0.38(-1.31%) |
Apr 14, 2016 | 28.96 | 29.03 | 28.52 | 28.74 | 161,834 | -0.13(-0.46%) |
Apr 13, 2016 | 27.93 | 29.01 | 27.93 | 28.87 | 244,860 | +1.07(+3.86%) |
Apr 12, 2016 | 27.54 | 28.12 | 27.43 | 27.79 | 184,613 | +0.33(+1.21%) |
Apr 11, 2016 | 27.65 | 27.96 | 27.06 | 27.46 | 170,857 | +0.01(+0.03%) |
Apr 08, 2016 | 27.97 | 28.68 | 27.40 | 27.46 | 165,973 | -0.22(-0.80%) |
Apr 07, 2016 | 27.82 | 28.60 | 27.62 | 27.68 | 198,219 | -0.37(-1.31%) |
Apr 06, 2016 | 27.54 | 28.27 | 27.21 | 28.04 | 143,270 | +0.54(+1.98%) |
Apr 05, 2016 | 27.27 | 28.05 | 27.27 | 27.50 | 143,002 | -0.31(-1.11%) |
Apr 04, 2016 | 28.08 | 28.40 | 27.68 | 27.81 | 167,173 | -0.26(-0.92%) |
Apr 01, 2016 | 27.74 | 28.18 | 27.07 | 28.07 | 157,222 | +0.00(+0.00%) |
Mar 31, 2016 | 27.91 | 28.45 | 27.55 | 28.07 | 151,797 | +0.07(+0.26%) |
Mar 30, 2016 | 27.84 | 28.17 | 27.39 | 27.99 | 170,044 | +0.29(+1.04%) |
Mar 29, 2016 | 26.15 | 27.75 | 25.76 | 27.71 | 135,522 | +1.41(+5.37%) |
Mar 28, 2016 | 27.01 | 27.01 | 26.09 | 26.29 | 107,678 | -0.54(-2.03%) |
Mar 24, 2016 | 26.58 | 26.84 | 26.84 | 26.84 | 125,599 | +0.04(+0.14%) |
Mar 23, 2016 | 27.43 | 27.87 | 26.74 | 26.80 | 156,575 | -0.79(-2.88%) |
Mar 22, 2016 | 27.96 | 27.96 | 27.12 | 27.60 | 156,643 | -0.29(-1.06%) |
Mar 21, 2016 | 28.15 | 28.45 | 27.78 | 27.89 | 197,526 | -0.29(-1.04%) |
Mar 18, 2016 | 28.18 | 28.69 | 27.63 | 28.18 | 512,343 | +0.23(+0.82%) |
Mar 17, 2016 | 26.96 | 28.21 | 26.62 | 27.96 | 231,797 | +0.98(+3.63%) |
Mar 16, 2016 | 25.93 | 27.20 | 25.38 | 26.98 | 216,410 | +0.98(+3.76%) |
Mar 15, 2016 | 26.51 | 26.68 | 25.74 | 26.00 | 370,365 | -0.61(-2.29%) |
Mar 14, 2016 | 27.37 | 27.48 | 26.23 | 26.61 | 251,605 | -0.96(-3.47%) |
Mar 11, 2016 | 25.97 | 27.58 | 25.91 | 27.57 | 328,273 | +1.76(+6.81%) |
Mar 10, 2016 | 26.29 | 26.29 | 25.68 | 25.81 | 269,697 | -0.32(-1.21%) |
Mar 09, 2016 | 26.79 | 26.79 | 25.69 | 26.12 | 366,252 | -0.65(-2.42%) |
Mar 08, 2016 | 27.18 | 27.34 | 25.75 | 26.77 | 480,668 | -0.72(-2.62%) |
Mar 07, 2016 | 26.51 | 27.62 | 26.12 | 27.49 | 408,097 | +0.79(+2.98%) |
Mar 04, 2016 | 26.27 | 27.16 | 26.19 | 26.70 | 281,210 | +0.52(+1.97%) |
Mar 03, 2016 | 25.25 | 26.59 | 25.13 | 26.18 | 396,048 | +1.02(+4.06%) |
Mar 02, 2016 | 24.44 | 25.31 | 23.76 | 25.16 | 397,626 | +1.07(+4.46%) |
Mar 01, 2016 | 23.54 | 24.09 | 23.42 | 24.09 | 283,619 | +0.68(+2.92%) |
Feb 29, 2016 | 22.84 | 24.17 | 22.77 | 23.40 | 462,250 | +1.10(+4.91%) |
Feb 26, 2016 | 21.70 | 22.58 | 21.27 | 22.31 | 260,802 | +0.76(+3.52%) |
Feb 25, 2016 | 21.26 | 22.48 | 21.10 | 21.55 | 366,535 | +0.65(+3.13%) |
Feb 24, 2016 | 20.57 | 21.05 | 20.08 | 20.89 | 151,447 | +0.08(+0.39%) |
Feb 23, 2016 | 20.36 | 20.97 | 20.11 | 20.81 | 208,390 | +0.33(+1.62%) |
Feb 22, 2016 | 20.36 | 20.82 | 20.16 | 20.48 | 204,320 | +0.25(+1.24%) |
Feb 19, 2016 | 19.67 | 21.27 | 19.33 | 20.23 | 290,634 | +0.35(+1.74%) |
Feb 18, 2016 | 19.17 | 20.07 | 18.91 | 19.89 | 466,336 | +1.48(+8.03%) |
Feb 17, 2016 | 21.59 | 22.12 | 18.21 | 18.41 | 1,258,657 | -3.67(-16.63%) |
Feb 16, 2016 | 21.44 | 22.17 | 20.93 | 22.08 | 268,188 | +0.80(+3.77%) |
Feb 12, 2016 | 21.22 | 21.28 | 21.28 | 21.28 | 154,144 | +0.33(+1.58%) |
Feb 11, 2016 | 21.26 | 21.26 | 20.00 | 20.94 | 229,903 | -0.77(-3.52%) |
Feb 10, 2016 | 21.51 | 21.97 | 21.21 | 21.71 | 331,885 | +0.32(+1.48%) |
Feb 09, 2016 | 21.44 | 21.71 | 21.15 | 21.39 | 174,277 | -0.42(-1.92%) |
Feb 08, 2016 | 21.42 | 21.88 | 20.63 | 21.81 | 209,030 | +0.19(+0.88%) |
Feb 05, 2016 | 22.39 | 23.33 | 21.58 | 21.62 | 197,195 | -0.88(-3.92%) |
Feb 04, 2016 | 21.55 | 22.59 | 21.54 | 22.50 | 312,424 | +0.99(+4.58%) |
Feb 03, 2016 | 21.67 | 21.67 | 20.24 | 21.52 | 434,430 | +0.32(+1.53%) |
Feb 02, 2016 | 22.62 | 22.62 | 20.55 | 21.19 | 455,699 | -1.64(-7.18%) |
Feb 01, 2016 | 23.64 | 23.73 | 22.65 | 22.84 | 287,090 | -0.88(-3.72%) |
Jan 29, 2016 | 23.50 | 23.97 | 23.32 | 23.72 | 277,172 | +0.22(+0.94%) |
Jan 28, 2016 | 24.25 | 24.45 | 23.31 | 23.50 | 212,166 | -0.54(-2.23%) |
Jan 27, 2016 | 24.57 | 24.85 | 23.75 | 24.03 | 269,110 | -0.82(-3.31%) |
Jan 26, 2016 | 25.20 | 25.23 | 24.71 | 24.86 | 217,361 | -0.13(-0.53%) |
Jan 25, 2016 | 25.06 | 25.70 | 24.92 | 24.99 | 129,561 | -0.23(-0.90%) |
Jan 22, 2016 | 25.15 | 25.72 | 24.55 | 25.22 | 200,889 | +0.52(+2.08%) |
Jan 21, 2016 | 24.41 | 25.37 | 24.24 | 24.70 | 124,831 | +0.29(+1.21%) |
Jan 20, 2016 | 23.24 | 24.72 | 22.47 | 24.41 | 204,760 | +0.70(+2.95%) |
Jan 19, 2016 | 25.18 | 25.18 | 23.32 | 23.71 | 155,401 | -1.14(-4.59%) |
Jan 15, 2016 | 25.67 | 24.85 | 24.85 | 24.85 | 198,457 | -1.63(-6.17%) |
Jan 14, 2016 | 25.74 | 26.89 | 25.23 | 26.48 | 206,568 | +1.00(+3.93%) |
Jan 13, 2016 | 26.17 | 26.98 | 25.15 | 25.48 | 316,680 | -0.60(-2.28%) |
Jan 12, 2016 | 26.43 | 26.73 | 25.22 | 26.08 | 297,811 | -0.06(-0.23%) |
Jan 11, 2016 | 26.97 | 27.05 | 26.00 | 26.14 | 237,367 | -0.61(-2.28%) |
Jan 08, 2016 | 27.40 | 27.67 | 26.45 | 26.75 | 325,629 | -0.64(-2.34%) |
Jan 07, 2016 | 28.20 | 28.45 | 27.37 | 27.39 | 372,838 | -1.46(-5.07%) |
Jan 06, 2016 | 28.80 | 29.01 | 28.37 | 28.85 | 272,566 | -0.38(-1.28%) |
Jan 05, 2016 | 28.54 | 29.48 | 28.44 | 29.23 | 294,872 | +0.69(+2.42%) |
Jan 04, 2016 | 29.37 | 29.46 | 28.32 | 28.54 | 299,963 | -1.41(-4.72%) |
Dec 31, 2015 | 29.88 | 29.95 | 29.95 | 29.95 | 230,809 | -0.10(-0.32%) |
Dec 30, 2015 | 29.66 | 30.18 | 29.52 | 30.04 | 210,522 | +0.31(+1.04%) |
Dec 29, 2015 | 28.75 | 29.79 | 28.63 | 29.74 | 163,352 | +1.20(+4.20%) |
Dec 28, 2015 | 29.52 | 29.52 | 28.17 | 28.54 | 215,122 | -1.06(-3.58%) |
Dec 24, 2015 | 29.94 | 29.60 | 29.60 | 29.60 | 100,044 | -0.26(-0.86%) |
Dec 23, 2015 | 30.56 | 30.64 | 29.78 | 29.85 | 215,623 | -0.57(-1.86%) |
Dec 22, 2015 | 29.62 | 30.43 | 29.14 | 30.42 | 257,938 | +0.88(+2.96%) |
Dec 21, 2015 | 29.43 | 29.63 | 29.03 | 29.54 | 293,173 | +0.35(+1.21%) |
Dec 18, 2015 | 29.07 | 29.55 | 28.28 | 29.19 | 811,894 | -0.10(-0.35%) |
Dec 17, 2015 | 29.00 | 29.97 | 28.96 | 29.29 | 478,822 | +0.46(+1.58%) |
Dec 16, 2015 | 29.20 | 29.24 | 27.94 | 28.84 | 417,961 | -0.18(-0.61%) |
Dec 15, 2015 | 27.60 | 29.22 | 27.37 | 29.01 | 624,243 | +1.57(+5.71%) |
Dec 14, 2015 | 26.40 | 27.59 | 26.06 | 27.45 | 476,926 | +1.02(+3.87%) |
Dec 11, 2015 | 25.83 | 26.46 | 25.69 | 26.43 | 356,958 | +0.06(+0.22%) |
Dec 10, 2015 | 25.93 | 26.68 | 25.76 | 26.37 | 153,288 | +0.38(+1.47%) |
Dec 09, 2015 | 26.37 | 26.90 | 25.51 | 25.98 | 291,644 | -0.53(-2.00%) |
Dec 08, 2015 | 26.21 | 26.79 | 25.96 | 26.51 | 174,584 | +0.14(+0.53%) |
Dec 07, 2015 | 27.27 | 27.30 | 26.05 | 26.37 | 185,249 | -0.95(-3.47%) |
Dec 04, 2015 | 26.96 | 27.40 | 26.85 | 27.32 | 121,521 | +0.35(+1.31%) |
Dec 03, 2015 | 28.02 | 28.23 | 26.95 | 26.97 | 249,159 | -0.92(-3.30%) |
Dec 02, 2015 | 28.34 | 28.68 | 27.80 | 27.89 | 161,139 | -0.51(-1.81%) |
Dec 01, 2015 | 28.40 | 28.79 | 28.21 | 28.40 | 149,565 | -0.06(-0.21%) |
Nov 30, 2015 | 27.82 | 28.58 | 27.75 | 28.46 | 193,248 | +0.68(+2.44%) |
Nov 27, 2015 | 28.17 | 28.31 | 27.72 | 27.79 | 56,873 | -0.27(-0.97%) |
Nov 25, 2015 | 27.51 | 28.06 | 28.06 | 28.06 | 187,719 | +0.48(+1.73%) |
Nov 24, 2015 | 26.67 | 27.82 | 25.96 | 27.58 | 275,318 | +0.69(+2.57%) |
Nov 23, 2015 | 26.67 | 27.14 | 26.02 | 26.89 | 260,281 | +0.09(+0.33%) |
Nov 20, 2015 | 26.48 | 26.93 | 25.98 | 26.80 | 302,754 | +0.46(+1.73%) |
Nov 19, 2015 | 26.30 | 26.72 | 25.84 | 26.34 | 237,775 | +0.17(+0.65%) |
Nov 18, 2015 | 25.98 | 26.28 | 25.75 | 26.18 | 283,380 | +0.19(+0.74%) |
Nov 17, 2015 | 26.76 | 26.98 | 25.87 | 25.98 | 329,850 | -0.69(-2.59%) |
Nov 16, 2015 | 26.73 | 26.89 | 26.25 | 26.68 | 359,078 | -0.19(-0.71%) |
Nov 13, 2015 | 26.72 | 26.87 | 26.59 | 26.87 | 259,991 | -0.03(-0.11%) |
Nov 12, 2015 | 27.79 | 27.94 | 26.46 | 26.90 | 284,602 | -1.25(-4.44%) |
Nov 11, 2015 | 31.22 | 31.45 | 27.90 | 28.15 | 631,829 | -3.10(-9.93%) |
Nov 10, 2015 | 35.31 | 35.31 | 31.05 | 31.25 | 641,320 | +1.32(+4.40%) |
Nov 09, 2015 | 31.01 | 31.03 | 29.20 | 29.93 | 416,288 | -1.16(-3.72%) |
Nov 06, 2015 | 30.05 | 31.27 | 29.65 | 31.09 | 349,308 | +0.88(+2.90%) |
Nov 05, 2015 | 29.62 | 30.27 | 29.00 | 30.21 | 245,658 | +0.68(+2.29%) |
Nov 04, 2015 | 29.28 | 29.55 | 28.69 | 29.54 | 185,795 | +0.38(+1.31%) |
Nov 03, 2015 | 28.74 | 29.47 | 28.54 | 29.15 | 213,599 | +0.26(+0.92%) |
Nov 02, 2015 | 27.82 | 29.06 | 27.80 | 28.89 | 204,554 | +1.07(+3.86%) |
Oct 30, 2015 | 27.98 | 27.98 | 26.63 | 27.82 | 330,186 | -0.21(-0.76%) |
Oct 29, 2015 | 28.12 | 28.17 | 27.70 | 28.03 | 273,099 | -0.26(-0.94%) |
Oct 28, 2015 | 27.20 | 28.34 | 27.06 | 28.29 | 292,994 | +1.23(+4.54%) |
Oct 27, 2015 | 27.33 | 27.65 | 26.61 | 27.07 | 274,253 | -0.29(-1.08%) |
Oct 26, 2015 | 28.88 | 29.04 | 27.26 | 27.36 | 333,148 | -1.44(-5.01%) |
Oct 23, 2015 | 28.15 | 29.05 | 27.82 | 28.80 | 231,749 | +0.88(+3.16%) |
Oct 22, 2015 | 26.85 | 28.28 | 26.65 | 27.92 | 227,325 | +1.19(+4.46%) |
Oct 21, 2015 | 27.23 | 27.40 | 26.63 | 26.73 | 137,031 | -0.27(-1.01%) |
Oct 20, 2015 | 27.01 | 27.15 | 26.43 | 27.00 | 147,475 | +0.07(+0.27%) |
Oct 19, 2015 | 26.85 | 27.16 | 26.42 | 26.93 | 277,608 | -0.05(-0.19%) |
Oct 16, 2015 | 28.00 | 28.00 | 26.91 | 26.98 | 226,545 | -0.90(-3.25%) |
Oct 15, 2015 | 28.12 | 28.19 | 27.59 | 27.88 | 350,408 | +0.04(+0.16%) |
Oct 14, 2015 | 28.28 | 28.66 | 27.73 | 27.84 | 398,957 | -0.57(-2.02%) |
Oct 13, 2015 | 29.04 | 29.32 | 28.36 | 28.41 | 150,076 | -0.90(-3.06%) |
Oct 12, 2015 | 29.61 | 30.40 | 29.20 | 29.31 | 211,270 | -0.16(-0.55%) |
Oct 09, 2015 | 29.18 | 29.87 | 29.13 | 29.47 | 224,095 | +0.40(+1.39%) |
Oct 08, 2015 | 28.40 | 29.24 | 27.66 | 29.07 | 541,002 | +0.43(+1.52%) |
Oct 07, 2015 | 27.21 | 29.04 | 27.12 | 28.63 | 792,357 | +1.54(+5.67%) |
Oct 06, 2015 | 26.19 | 27.63 | 25.54 | 27.09 | 920,825 | +1.63(+6.42%) |
Oct 05, 2015 | 25.20 | 25.87 | 25.01 | 25.46 | 1,032,706 | +0.64(+2.58%) |
Oct 02, 2015 | 24.77 | 25.13 | 24.58 | 24.82 | 604,692 | -0.12(-0.49%) |
Oct 01, 2015 | 25.86 | 26.13 | 24.91 | 24.94 | 631,049 | -0.92(-3.56%) |
Sep 30, 2015 | 26.38 | 26.94 | 25.79 | 25.86 | 515,641 | -0.26(-0.98%) |
Sep 29, 2015 | 26.66 | 26.93 | 26.04 | 26.12 | 313,678 | -0.75(-2.79%) |
Sep 28, 2015 | 27.35 | 27.41 | 26.84 | 26.87 | 404,692 | -0.32(-1.18%) |
Sep 25, 2015 | 27.86 | 28.11 | 26.96 | 27.19 | 281,670 | -0.29(-1.05%) |
Sep 24, 2015 | 27.83 | 27.91 | 26.83 | 27.48 | 408,761 | -0.65(-2.30%) |
Sep 23, 2015 | 29.58 | 29.59 | 27.83 | 28.12 | 401,476 | -1.34(-4.56%) |
Sep 22, 2015 | 30.14 | 30.49 | 29.34 | 29.47 | 368,266 | -1.18(-3.86%) |
Sep 21, 2015 | 31.33 | 32.05 | 30.53 | 30.65 | 233,711 | -0.49(-1.56%) |
Sep 18, 2015 | 31.79 | 32.51 | 30.50 | 31.13 | 411,797 | -1.23(-3.80%) |
Sep 17, 2015 | 32.22 | 33.05 | 32.09 | 32.36 | 129,149 | +0.06(+0.18%) |
Sep 16, 2015 | 32.08 | 32.36 | 31.56 | 32.31 | 106,917 | +0.26(+0.82%) |
Sep 15, 2015 | 31.60 | 32.14 | 31.32 | 32.04 | 185,704 | +0.45(+1.42%) |
Sep 14, 2015 | 32.09 | 32.75 | 31.54 | 31.60 | 138,846 | -0.47(-1.48%) |
Sep 11, 2015 | 32.15 | 32.62 | 31.76 | 32.07 | 185,169 | -0.35(-1.09%) |
Sep 10, 2015 | 32.18 | 33.04 | 31.83 | 32.42 | 134,686 | +0.15(+0.46%) |
Sep 09, 2015 | 32.69 | 33.05 | 32.04 | 32.27 | 324,517 | -0.03(-0.08%) |
Sep 08, 2015 | 31.74 | 32.41 | 31.31 | 32.30 | 240,436 | +0.75(+2.39%) |
Sep 04, 2015 | 31.76 | 31.54 | 31.54 | 31.54 | 344,997 | -0.66(-2.05%) |
Sep 03, 2015 | 32.56 | 33.00 | 32.12 | 32.20 | 346,677 | -0.13(-0.40%) |
Sep 02, 2015 | 31.83 | 32.33 | 31.37 | 32.33 | 221,184 | +0.82(+2.60%) |
Sep 01, 2015 | 32.45 | 32.62 | 31.44 | 31.51 | 183,017 | -1.54(-4.65%) |
Aug 31, 2015 | 33.79 | 33.79 | 32.91 | 33.05 | 193,096 | -0.75(-2.23%) |
Aug 28, 2015 | 34.06 | 34.22 | 33.52 | 33.80 | 237,383 | -0.49(-1.42%) |
Aug 27, 2015 | 32.88 | 34.35 | 32.15 | 34.29 | 341,086 | +2.04(+6.33%) |
Aug 26, 2015 | 32.95 | 32.95 | 31.37 | 32.25 | 345,523 | +0.09(+0.28%) |
Aug 25, 2015 | 34.14 | 34.14 | 32.14 | 32.16 | 353,325 | -0.54(-1.66%) |
Aug 24, 2015 | 32.08 | 33.98 | 31.74 | 32.70 | 353,924 | -1.06(-3.13%) |
Aug 21, 2015 | 33.82 | 34.55 | 33.33 | 33.76 | 291,789 | -0.75(-2.17%) |
Aug 20, 2015 | 35.31 | 35.47 | 34.07 | 34.51 | 353,141 | -1.18(-3.30%) |
Aug 19, 2015 | 36.31 | 36.43 | 35.19 | 35.68 | 283,335 | -1.02(-2.79%) |
Aug 18, 2015 | 37.62 | 37.62 | 36.22 | 36.71 | 232,418 | -0.86(-2.30%) |
Aug 17, 2015 | 38.38 | 38.45 | 36.59 | 37.57 | 369,170 | -1.01(-2.62%) |
Aug 14, 2015 | 37.83 | 38.83 | 36.93 | 38.58 | 374,339 | +0.65(+1.70%) |
Aug 13, 2015 | 35.79 | 38.12 | 35.76 | 37.94 | 519,118 | +2.05(+5.70%) |
Aug 12, 2015 | 35.26 | 36.80 | 34.61 | 35.89 | 596,085 | +0.40(+1.12%) |
Aug 11, 2015 | 35.31 | 35.98 | 34.99 | 35.49 | 350,077 | -0.19(-0.54%) |
Aug 10, 2015 | 34.03 | 35.78 | 34.01 | 35.68 | 405,622 | +2.00(+5.92%) |
Aug 07, 2015 | 33.78 | 33.95 | 33.32 | 33.69 | 394,637 | -0.20(-0.59%) |
Aug 06, 2015 | 33.54 | 34.72 | 33.43 | 33.89 | 937,263 | +0.26(+0.76%) |
Aug 05, 2015 | 38.33 | 38.33 | 32.37 | 33.63 | 1,797,550 | -4.74(-12.35%) |
Aug 04, 2015 | 39.51 | 39.53 | 38.07 | 38.37 | 318,083 | -1.29(-3.24%) |
Aug 03, 2015 | 39.78 | 40.10 | 38.98 | 39.66 | 172,884 | -0.01(-0.02%) |
Jul 31, 2015 | 39.25 | 40.30 | 39.03 | 39.66 | 187,212 | +0.36(+0.93%) |
Jul 30, 2015 | 39.25 | 39.52 | 38.86 | 39.30 | 180,106 | -0.10(-0.26%) |
Jul 29, 2015 | 39.20 | 39.71 | 39.02 | 39.40 | 263,115 | +0.18(+0.46%) |
Jul 28, 2015 | 40.39 | 40.39 | 38.60 | 39.22 | 557,848 | -1.13(-2.79%) |
Jul 27, 2015 | 40.88 | 40.88 | 39.82 | 40.35 | 204,956 | -1.16(-2.80%) |
Jul 24, 2015 | 42.41 | 43.00 | 41.33 | 41.51 | 239,293 | -1.06(-2.48%) |
Jul 23, 2015 | 43.10 | 43.95 | 42.48 | 42.57 | 193,717 | -0.43(-1.00%) |
Jul 22, 2015 | 43.15 | 43.44 | 42.69 | 43.00 | 152,444 | -0.31(-0.72%) |
Jul 21, 2015 | 44.29 | 44.56 | 43.01 | 43.31 | 232,977 | -1.13(-2.53%) |
Jul 20, 2015 | 44.87 | 45.10 | 44.19 | 44.43 | 161,349 | -0.20(-0.44%) |
Jul 17, 2015 | 44.29 | 44.90 | 44.01 | 44.63 | 240,297 | +0.21(+0.48%) |
Jul 16, 2015 | 44.86 | 45.47 | 44.36 | 44.42 | 164,035 | -0.20(-0.44%) |
Jul 15, 2015 | 45.55 | 45.84 | 44.57 | 44.62 | 192,832 | -0.80(-1.76%) |
Jul 14, 2015 | 44.47 | 45.61 | 44.20 | 45.42 | 111,632 | +0.93(+2.10%) |
Jul 13, 2015 | 44.26 | 44.74 | 43.93 | 44.49 | 100,554 | +0.54(+1.22%) |
Jul 10, 2015 | 44.35 | 44.41 | 43.60 | 43.95 | 120,047 | +0.03(+0.06%) |
Jul 09, 2015 | 44.26 | 44.43 | 43.74 | 43.92 | 154,113 | +0.29(+0.67%) |
Jul 08, 2015 | 44.05 | 44.75 | 43.28 | 43.63 | 179,567 | -0.99(-2.21%) |
Jul 07, 2015 | 44.70 | 44.72 | 43.71 | 44.61 | 202,621 | +0.07(+0.16%) |
Jul 06, 2015 | 44.17 | 45.12 | 43.57 | 44.54 | 218,551 | +0.00(+0.00%) |
Jul 02, 2015 | 45.64 | 44.54 | 44.54 | 44.54 | 239,481 | -1.11(-2.42%) |
Jul 01, 2015 | 45.78 | 46.15 | 44.93 | 45.65 | 251,355 | +0.30(+0.66%) |
Jun 30, 2015 | 44.58 | 45.44 | 44.17 | 45.35 | 199,154 | +1.06(+2.40%) |
Jun 29, 2015 | 45.72 | 46.00 | 44.26 | 44.29 | 188,371 | -1.74(-3.78%) |
Jun 26, 2015 | 46.30 | 46.30 | 45.26 | 46.03 | 333,462 | -0.32(-0.69%) |
Jun 25, 2015 | 46.29 | 46.60 | 45.85 | 46.35 | 120,319 | +0.33(+0.71%) |
Jun 24, 2015 | 46.04 | 46.33 | 45.64 | 46.02 | 129,729 | -0.40(-0.87%) |
Jun 23, 2015 | 45.83 | 46.49 | 45.48 | 46.42 | 156,144 | +0.68(+1.48%) |
Jun 22, 2015 | 45.92 | 46.53 | 45.11 | 45.75 | 173,736 | +0.10(+0.21%) |
Jun 19, 2015 | 46.12 | 46.53 | 45.52 | 45.65 | 655,644 | -0.61(-1.33%) |
Jun 18, 2015 | 45.52 | 46.42 | 45.52 | 46.26 | 229,339 | +1.02(+2.25%) |
Jun 17, 2015 | 45.52 | 45.79 | 44.94 | 45.25 | 153,060 | -0.17(-0.38%) |
Jun 16, 2015 | 44.49 | 45.48 | 44.49 | 45.42 | 164,210 | +0.79(+1.76%) |
Jun 15, 2015 | 45.30 | 45.53 | 44.31 | 44.63 | 248,521 | -0.98(-2.15%) |
Jun 12, 2015 | 45.68 | 45.68 | 44.97 | 45.61 | 119,706 | -0.04(-0.10%) |
Jun 11, 2015 | 46.35 | 46.41 | 45.38 | 45.66 | 158,973 | -0.51(-1.11%) |
Jun 10, 2015 | 45.10 | 46.45 | 44.74 | 46.17 | 205,056 | +1.20(+2.66%) |
Jun 09, 2015 | 44.95 | 45.40 | 44.39 | 44.97 | 259,946 | -0.11(-0.24%) |
Jun 08, 2015 | 44.63 | 45.57 | 44.48 | 45.08 | 339,449 | +0.30(+0.67%) |
Jun 05, 2015 | 43.71 | 45.23 | 43.48 | 44.78 | 185,429 | +0.82(+1.86%) |
Jun 04, 2015 | 45.68 | 46.10 | 43.79 | 43.96 | 216,142 | -2.19(-4.75%) |
Jun 03, 2015 | 45.66 | 46.44 | 45.43 | 46.16 | 141,453 | +0.52(+1.15%) |
Jun 02, 2015 | 44.42 | 46.74 | 44.19 | 45.63 | 201,089 | +0.90(+2.02%) |
Jun 01, 2015 | 44.93 | 45.52 | 44.01 | 44.73 | 188,857 | +0.02(+0.04%) |
May 29, 2015 | 45.42 | 45.46 | 44.40 | 44.71 | 260,120 | -0.73(-1.61%) |
May 28, 2015 | 46.59 | 46.61 | 45.11 | 45.44 | 284,656 | -1.46(-3.11%) |
May 27, 2015 | 46.00 | 47.01 | 45.63 | 46.90 | 143,427 | +1.06(+2.30%) |
May 26, 2015 | 46.27 | 46.27 | 44.70 | 45.84 | 153,319 | -0.56(-1.21%) |
May 22, 2015 | 46.28 | 46.41 | 46.41 | 46.41 | 190,397 | -0.01(-0.03%) |
May 21, 2015 | 45.45 | 46.60 | 45.30 | 46.42 | 154,568 | +0.77(+1.70%) |
May 20, 2015 | 46.09 | 46.84 | 45.54 | 45.64 | 133,410 | -0.43(-0.94%) |
May 19, 2015 | 45.93 | 46.79 | 45.27 | 46.08 | 200,903 | +0.43(+0.94%) |
May 18, 2015 | 45.13 | 46.06 | 45.11 | 45.65 | 223,053 | +0.49(+1.08%) |
May 15, 2015 | 45.68 | 45.82 | 44.77 | 45.16 | 173,638 | -0.48(-1.05%) |
May 14, 2015 | 44.22 | 46.05 | 43.72 | 45.64 | 315,324 | +1.68(+3.81%) |
May 13, 2015 | 45.04 | 45.07 | 43.51 | 43.97 | 418,278 | -1.23(-2.73%) |
May 12, 2015 | 39.21 | 45.38 | 39.02 | 45.20 | 894,347 | -0.77(-1.68%) |
May 11, 2015 | 44.46 | 46.15 | 44.46 | 45.98 | 289,336 | +1.46(+3.29%) |
May 08, 2015 | 45.08 | 45.08 | 44.08 | 44.51 | 201,258 | +0.07(+0.16%) |
May 07, 2015 | 43.74 | 44.97 | 43.74 | 44.44 | 206,691 | +0.70(+1.59%) |
May 06, 2015 | 43.36 | 44.15 | 43.36 | 43.74 | 188,136 | +0.13(+0.31%) |
May 05, 2015 | 44.13 | 44.46 | 42.96 | 43.61 | 183,161 | -0.85(-1.91%) |
May 04, 2015 | 43.62 | 44.95 | 43.49 | 44.46 | 261,413 | +1.07(+2.46%) |