Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 37.57 | 38.20 | 36.41 | 37.69 | 292,898 | -0.23(-0.61%) |
Apr 28, 2016 | 36.63 | 38.95 | 36.24 | 37.92 | 485,041 | +1.18(+3.21%) |
Apr 27, 2016 | 36.85 | 37.67 | 35.32 | 36.74 | 591,789 | -0.22(-0.60%) |
Apr 26, 2016 | 38.00 | 38.28 | 36.87 | 36.96 | 333,981 | -0.82(-2.17%) |
Apr 25, 2016 | 39.12 | 39.77 | 37.63 | 37.78 | 436,734 | -1.40(-3.57%) |
Apr 22, 2016 | 39.44 | 39.99 | 38.00 | 39.18 | 342,560 | -0.24(-0.61%) |
Apr 21, 2016 | 37.82 | 39.99 | 37.70 | 39.42 | 309,592 | +1.65(+4.37%) |
Apr 20, 2016 | 37.40 | 38.26 | 36.52 | 37.77 | 204,630 | +0.46(+1.23%) |
Apr 19, 2016 | 37.14 | 38.15 | 36.20 | 37.31 | 439,704 | +0.15(+0.40%) |
Apr 18, 2016 | 36.56 | 37.83 | 35.85 | 37.16 | 455,017 | +0.35(+0.95%) |
Apr 15, 2016 | 37.08 | 37.08 | 36.01 | 36.81 | 217,553 | +0.04(+0.11%) |
Apr 14, 2016 | 35.83 | 36.88 | 35.38 | 36.77 | 300,486 | +1.18(+3.32%) |
Apr 13, 2016 | 35.13 | 35.79 | 34.04 | 35.59 | 241,497 | +0.74(+2.12%) |
Apr 12, 2016 | 34.38 | 34.97 | 33.22 | 34.85 | 290,295 | +0.36(+1.04%) |
Apr 11, 2016 | 36.84 | 37.20 | 34.20 | 34.49 | 263,890 | -1.97(-5.40%) |
Apr 08, 2016 | 38.90 | 39.02 | 35.98 | 36.46 | 335,998 | -2.05(-5.32%) |
Apr 07, 2016 | 37.25 | 39.17 | 36.40 | 38.51 | 591,361 | +0.84(+2.23%) |
Apr 06, 2016 | 34.64 | 37.79 | 34.28 | 37.67 | 492,206 | +3.17(+9.19%) |
Apr 05, 2016 | 34.41 | 35.52 | 33.87 | 34.50 | 338,249 | -0.26(-0.75%) |
Apr 04, 2016 | 32.74 | 35.23 | 31.93 | 34.76 | 444,781 | +2.47(+7.65%) |
Apr 01, 2016 | 31.98 | 33.35 | 31.13 | 32.29 | 477,017 | +0.23(+0.72%) |
Mar 31, 2016 | 31.65 | 33.42 | 31.19 | 32.06 | 540,234 | +0.87(+2.79%) |
Mar 30, 2016 | 32.10 | 32.46 | 30.47 | 31.19 | 608,619 | +0.30(+0.97%) |
Mar 29, 2016 | 30.70 | 31.00 | 29.07 | 30.89 | 714,982 | +0.10(+0.32%) |
Mar 28, 2016 | 30.95 | 31.51 | 29.96 | 30.79 | 433,328 | +0.18(+0.59%) |
Mar 24, 2016 | 29.07 | 30.61 | 30.61 | 30.61 | 733,700 | +1.51(+5.19%) |
Mar 23, 2016 | 28.94 | 30.30 | 26.28 | 29.10 | 4,335,315 | -4.30(-12.87%) |
Mar 22, 2016 | 32.31 | 34.53 | 32.31 | 33.40 | 484,814 | +0.86(+2.64%) |
Mar 21, 2016 | 31.27 | 33.90 | 31.04 | 32.54 | 415,286 | +0.96(+3.04%) |
Mar 18, 2016 | 31.74 | 33.06 | 30.81 | 31.58 | 793,010 | +0.08(+0.25%) |
Mar 17, 2016 | 32.84 | 32.86 | 30.66 | 31.50 | 511,724 | -1.37(-4.17%) |
Mar 16, 2016 | 34.00 | 34.44 | 31.48 | 32.87 | 401,428 | -1.31(-3.83%) |
Mar 15, 2016 | 36.29 | 36.84 | 33.99 | 34.18 | 587,517 | -2.85(-7.70%) |
Mar 14, 2016 | 34.46 | 37.49 | 34.46 | 37.03 | 682,163 | +2.56(+7.43%) |
Mar 11, 2016 | 33.81 | 34.61 | 33.01 | 34.47 | 371,128 | +1.46(+4.42%) |
Mar 10, 2016 | 33.12 | 35.59 | 31.69 | 33.01 | 438,035 | +0.17(+0.52%) |
Mar 09, 2016 | 34.27 | 35.42 | 32.14 | 32.84 | 467,234 | -1.41(-4.12%) |
Mar 08, 2016 | 35.80 | 36.42 | 33.90 | 34.25 | 623,223 | -1.84(-5.10%) |
Mar 07, 2016 | 33.73 | 36.41 | 33.48 | 36.09 | 509,846 | +2.08(+6.12%) |
Mar 04, 2016 | 33.70 | 34.98 | 32.79 | 34.01 | 542,497 | +0.36(+1.07%) |
Mar 03, 2016 | 34.34 | 34.75 | 32.77 | 33.65 | 478,978 | -0.65(-1.90%) |
Mar 02, 2016 | 30.07 | 35.00 | 29.69 | 34.30 | 772,198 | +4.13(+13.69%) |
Mar 01, 2016 | 29.69 | 30.54 | 28.26 | 30.17 | 564,916 | +0.77(+2.62%) |
Feb 29, 2016 | 31.00 | 32.34 | 29.22 | 29.40 | 405,373 | -1.52(-4.92%) |
Feb 26, 2016 | 30.69 | 31.52 | 29.97 | 30.92 | 295,441 | +0.34(+1.11%) |
Feb 25, 2016 | 30.97 | 32.60 | 30.00 | 30.58 | 533,334 | -0.17(-0.55%) |
Feb 24, 2016 | 31.37 | 31.39 | 28.97 | 30.75 | 666,920 | -1.36(-4.24%) |
Feb 23, 2016 | 32.99 | 33.39 | 32.00 | 32.11 | 393,833 | -1.03(-3.11%) |
Feb 22, 2016 | 32.51 | 33.81 | 32.23 | 33.14 | 463,910 | +1.27(+3.98%) |
Feb 19, 2016 | 31.02 | 32.08 | 30.40 | 31.87 | 441,755 | +0.56(+1.79%) |
Feb 18, 2016 | 33.82 | 34.19 | 31.11 | 31.31 | 364,788 | -2.51(-7.42%) |
Feb 17, 2016 | 32.86 | 34.25 | 31.81 | 33.82 | 547,740 | +1.13(+3.46%) |
Feb 16, 2016 | 32.51 | 33.43 | 31.82 | 32.69 | 562,598 | +0.64(+2.00%) |
Feb 12, 2016 | 31.03 | 32.05 | 32.05 | 32.05 | 385,100 | +1.39(+4.53%) |
Feb 11, 2016 | 28.72 | 30.95 | 28.44 | 30.66 | 408,321 | +1.15(+3.90%) |
Feb 10, 2016 | 31.00 | 31.60 | 29.06 | 29.51 | 315,200 | -0.53(-1.76%) |
Feb 09, 2016 | 28.25 | 31.33 | 27.95 | 30.04 | 534,117 | +1.41(+4.92%) |
Feb 08, 2016 | 31.01 | 34.38 | 27.72 | 28.63 | 657,693 | -2.86(-9.08%) |
Feb 05, 2016 | 34.91 | 36.15 | 30.98 | 31.49 | 1,027,873 | -3.64(-10.36%) |
Feb 04, 2016 | 33.94 | 36.67 | 33.52 | 35.13 | 1,005,316 | +0.70(+2.03%) |
Feb 03, 2016 | 33.37 | 34.74 | 32.14 | 34.43 | 508,168 | +1.30(+3.92%) |
Feb 02, 2016 | 34.01 | 34.01 | 32.13 | 33.13 | 278,274 | -1.26(-3.66%) |
Feb 01, 2016 | 33.34 | 36.56 | 32.63 | 34.39 | 492,609 | +0.81(+2.41%) |
Jan 29, 2016 | 34.02 | 34.60 | 32.58 | 33.58 | 611,734 | +0.03(+0.09%) |
Jan 28, 2016 | 35.72 | 35.95 | 31.50 | 33.55 | 766,170 | -1.48(-4.22%) |
Jan 27, 2016 | 37.50 | 37.69 | 34.88 | 35.03 | 371,878 | -2.32(-6.21%) |
Jan 26, 2016 | 39.15 | 39.52 | 35.93 | 37.35 | 355,308 | -1.52(-3.91%) |
Jan 25, 2016 | 39.60 | 41.36 | 38.55 | 38.87 | 488,133 | -0.98(-2.46%) |
Jan 22, 2016 | 39.95 | 42.12 | 38.61 | 39.85 | 365,592 | +0.97(+2.49%) |
Jan 21, 2016 | 38.49 | 40.31 | 37.72 | 38.88 | 689,014 | +0.53(+1.38%) |
Jan 20, 2016 | 37.09 | 38.84 | 34.59 | 38.35 | 521,690 | +0.26(+0.68%) |
Jan 19, 2016 | 39.59 | 40.34 | 37.48 | 38.09 | 414,253 | -0.83(-2.13%) |
Jan 15, 2016 | 39.49 | 38.92 | 38.92 | 38.92 | 736,300 | -2.30(-5.58%) |
Jan 14, 2016 | 40.30 | 41.80 | 38.14 | 41.22 | 632,961 | +1.71(+4.33%) |
Jan 13, 2016 | 43.34 | 44.41 | 38.75 | 39.51 | 503,621 | -3.30(-7.71%) |
Jan 12, 2016 | 43.07 | 44.90 | 40.86 | 42.81 | 387,561 | +0.39(+0.92%) |
Jan 11, 2016 | 45.05 | 45.94 | 40.73 | 42.42 | 511,293 | -1.93(-4.35%) |
Jan 08, 2016 | 46.49 | 47.50 | 44.06 | 44.35 | 670,128 | -2.04(-4.40%) |
Jan 07, 2016 | 44.68 | 47.50 | 44.53 | 46.39 | 2,762,390 | -2.95(-5.98%) |
Jan 06, 2016 | 53.90 | 53.90 | 48.02 | 49.34 | 700,414 | -7.17(-12.69%) |
Jan 05, 2016 | 56.02 | 58.09 | 55.13 | 56.51 | 237,696 | +0.79(+1.42%) |
Jan 04, 2016 | 56.94 | 58.23 | 55.09 | 55.72 | 351,151 | -2.58(-4.43%) |
Dec 31, 2015 | 58.07 | 58.30 | 58.30 | 58.30 | 288,700 | -0.29(-0.49%) |
Dec 30, 2015 | 59.49 | 59.87 | 58.55 | 58.59 | 144,489 | -1.09(-1.83%) |
Dec 29, 2015 | 59.33 | 60.27 | 58.49 | 59.68 | 235,488 | +0.78(+1.32%) |
Dec 28, 2015 | 58.81 | 59.66 | 57.11 | 58.90 | 248,632 | -0.79(-1.32%) |
Dec 24, 2015 | 59.07 | 59.69 | 59.69 | 59.69 | 159,200 | +1.05(+1.79%) |
Dec 23, 2015 | 59.47 | 60.54 | 57.61 | 58.64 | 308,794 | -0.70(-1.18%) |
Dec 22, 2015 | 59.62 | 60.55 | 58.83 | 59.34 | 263,110 | +0.34(+0.58%) |
Dec 21, 2015 | 60.45 | 61.32 | 57.73 | 59.00 | 366,408 | -1.95(-3.20%) |
Dec 18, 2015 | 59.40 | 61.50 | 58.76 | 60.95 | 1,085,234 | +1.72(+2.90%) |
Dec 17, 2015 | 57.60 | 59.66 | 57.17 | 59.23 | 437,934 | +1.74(+3.03%) |
Dec 16, 2015 | 56.47 | 57.60 | 56.36 | 57.49 | 504,492 | +1.39(+2.48%) |
Dec 15, 2015 | 51.95 | 56.66 | 51.50 | 56.10 | 893,292 | +4.70(+9.14%) |
Dec 14, 2015 | 48.97 | 52.49 | 47.76 | 51.40 | 293,914 | +2.65(+5.44%) |
Dec 11, 2015 | 52.27 | 52.73 | 48.63 | 48.75 | 206,204 | -4.51(-8.47%) |
Dec 10, 2015 | 52.65 | 54.24 | 52.38 | 53.26 | 243,372 | +0.48(+0.91%) |
Dec 09, 2015 | 53.42 | 54.42 | 52.23 | 52.78 | 404,170 | -0.68(-1.27%) |
Dec 08, 2015 | 50.65 | 53.95 | 49.68 | 53.46 | 384,176 | +1.85(+3.58%) |
Dec 07, 2015 | 51.38 | 52.80 | 50.45 | 51.61 | 769,977 | +0.22(+0.43%) |
Dec 04, 2015 | 48.24 | 51.53 | 47.53 | 51.39 | 459,093 | +3.14(+6.51%) |
Dec 03, 2015 | 48.48 | 50.85 | 47.44 | 48.25 | 513,214 | -0.42(-0.86%) |
Dec 02, 2015 | 47.33 | 48.88 | 47.07 | 48.67 | 276,659 | +0.98(+2.05%) |
Dec 01, 2015 | 48.28 | 48.31 | 46.31 | 47.69 | 362,325 | -0.23(-0.48%) |
Nov 30, 2015 | 48.39 | 49.51 | 46.68 | 47.92 | 293,370 | -0.14(-0.29%) |
Nov 27, 2015 | 48.02 | 48.98 | 47.50 | 48.06 | 130,334 | -0.03(-0.06%) |
Nov 25, 2015 | 44.35 | 48.09 | 48.09 | 48.09 | 513,000 | +3.94(+8.92%) |
Nov 24, 2015 | 43.94 | 44.34 | 41.77 | 44.15 | 229,994 | -0.18(-0.41%) |
Nov 23, 2015 | 42.66 | 44.62 | 42.48 | 44.33 | 467,363 | +1.12(+2.59%) |
Nov 20, 2015 | 44.98 | 45.82 | 42.15 | 43.21 | 519,974 | -1.47(-3.29%) |
Nov 19, 2015 | 46.30 | 46.79 | 44.09 | 44.68 | 167,144 | -1.46(-3.16%) |
Nov 18, 2015 | 45.55 | 46.26 | 43.40 | 46.14 | 395,237 | +0.69(+1.52%) |
Nov 17, 2015 | 43.17 | 47.89 | 42.21 | 45.45 | 433,221 | +2.68(+6.27%) |
Nov 16, 2015 | 43.85 | 43.85 | 41.90 | 42.77 | 221,278 | -1.01(-2.31%) |
Nov 13, 2015 | 43.12 | 44.35 | 41.99 | 43.78 | 298,306 | +0.43(+0.99%) |
Nov 12, 2015 | 44.33 | 44.33 | 41.23 | 43.35 | 721,215 | -2.28(-5.00%) |
Nov 11, 2015 | 47.57 | 47.57 | 45.02 | 45.63 | 410,050 | -1.94(-4.08%) |
Nov 10, 2015 | 50.14 | 51.91 | 47.37 | 47.57 | 357,496 | -2.98(-5.90%) |
Nov 09, 2015 | 51.38 | 51.90 | 48.83 | 50.55 | 386,176 | -1.50(-2.88%) |
Nov 06, 2015 | 52.18 | 54.22 | 49.07 | 52.05 | 361,955 | -0.98(-1.85%) |
Nov 05, 2015 | 54.58 | 54.58 | 51.60 | 53.03 | 147,640 | -1.53(-2.80%) |
Nov 04, 2015 | 54.51 | 55.70 | 53.09 | 54.56 | 160,113 | +0.32(+0.59%) |
Nov 03, 2015 | 53.65 | 55.17 | 51.80 | 54.24 | 328,501 | +0.31(+0.57%) |
Nov 02, 2015 | 51.00 | 54.39 | 50.23 | 53.93 | 279,594 | +3.70(+7.37%) |
Oct 30, 2015 | 51.47 | 54.00 | 49.18 | 50.23 | 185,751 | -1.26(-2.45%) |
Oct 29, 2015 | 51.19 | 53.97 | 51.19 | 51.49 | 285,242 | -0.01(-0.02%) |
Oct 28, 2015 | 49.64 | 52.33 | 47.71 | 51.50 | 337,304 | +1.96(+3.96%) |
Oct 27, 2015 | 45.34 | 49.73 | 44.95 | 49.54 | 313,816 | +3.97(+8.71%) |
Oct 26, 2015 | 44.70 | 47.36 | 44.66 | 45.57 | 161,768 | +0.52(+1.15%) |
Oct 23, 2015 | 45.18 | 47.57 | 44.06 | 45.05 | 238,237 | +0.57(+1.28%) |
Oct 22, 2015 | 44.85 | 45.14 | 42.07 | 44.48 | 169,624 | +0.05(+0.11%) |
Oct 21, 2015 | 44.81 | 45.42 | 42.09 | 44.43 | 162,982 | +0.36(+0.82%) |
Oct 20, 2015 | 46.95 | 46.97 | 43.97 | 44.07 | 167,851 | -2.77(-5.91%) |
Oct 19, 2015 | 45.54 | 48.01 | 44.79 | 46.84 | 206,687 | +1.24(+2.72%) |
Oct 16, 2015 | 46.98 | 48.64 | 44.76 | 45.60 | 158,668 | -1.32(-2.81%) |
Oct 15, 2015 | 43.30 | 47.15 | 42.57 | 46.92 | 226,371 | +3.19(+7.29%) |
Oct 14, 2015 | 45.86 | 48.88 | 43.06 | 43.73 | 333,940 | -1.28(-2.84%) |
Oct 13, 2015 | 45.61 | 47.78 | 44.68 | 45.01 | 424,505 | -1.10(-2.39%) |
Oct 12, 2015 | 43.99 | 46.86 | 43.08 | 46.11 | 481,910 | +2.87(+6.64%) |
Oct 09, 2015 | 41.84 | 43.59 | 41.13 | 43.24 | 221,642 | +1.14(+2.71%) |
Oct 08, 2015 | 42.44 | 42.99 | 39.82 | 42.10 | 327,905 | -1.32(-3.04%) |
Oct 07, 2015 | 42.02 | 43.58 | 38.84 | 43.42 | 337,833 | +1.44(+3.43%) |
Oct 06, 2015 | 44.98 | 45.30 | 40.12 | 41.98 | 306,151 | -3.49(-7.68%) |
Oct 05, 2015 | 46.67 | 47.99 | 44.43 | 45.47 | 164,702 | -0.54(-1.17%) |
Oct 02, 2015 | 40.13 | 46.51 | 39.47 | 46.01 | 377,640 | +4.92(+11.97%) |
Oct 01, 2015 | 42.60 | 42.76 | 39.78 | 41.09 | 361,384 | -1.23(-2.91%) |
Sep 30, 2015 | 41.56 | 43.67 | 40.31 | 42.32 | 444,216 | +1.57(+3.85%) |
Sep 29, 2015 | 42.98 | 46.94 | 39.98 | 40.75 | 408,247 | -2.29(-5.32%) |
Sep 28, 2015 | 46.88 | 47.31 | 42.26 | 43.04 | 840,563 | -4.54(-9.54%) |
Sep 25, 2015 | 52.90 | 52.90 | 45.76 | 47.58 | 701,810 | -5.43(-10.24%) |
Sep 24, 2015 | 51.38 | 53.24 | 48.73 | 53.01 | 313,307 | +1.45(+2.81%) |
Sep 23, 2015 | 52.24 | 53.42 | 50.75 | 51.56 | 255,480 | -0.72(-1.38%) |
Sep 22, 2015 | 52.72 | 53.37 | 50.89 | 52.28 | 363,162 | -1.36(-2.54%) |
Sep 21, 2015 | 59.87 | 60.08 | 53.10 | 53.64 | 562,217 | -5.24(-8.90%) |
Sep 18, 2015 | 58.13 | 59.64 | 57.30 | 58.88 | 644,040 | -0.10(-0.17%) |
Sep 17, 2015 | 56.46 | 59.67 | 56.46 | 58.98 | 206,430 | +2.71(+4.82%) |
Sep 16, 2015 | 58.40 | 59.00 | 55.45 | 56.27 | 148,993 | -2.20(-3.76%) |
Sep 15, 2015 | 56.34 | 58.85 | 56.34 | 58.47 | 186,440 | +1.97(+3.49%) |
Sep 14, 2015 | 58.81 | 59.18 | 56.20 | 56.50 | 179,098 | -2.31(-3.93%) |
Sep 11, 2015 | 56.00 | 58.87 | 55.93 | 58.81 | 270,800 | +2.51(+4.46%) |
Sep 10, 2015 | 55.20 | 57.20 | 55.20 | 56.30 | 229,632 | +0.72(+1.30%) |
Sep 09, 2015 | 56.52 | 56.58 | 54.71 | 55.58 | 241,452 | -0.33(-0.59%) |
Sep 08, 2015 | 55.05 | 55.98 | 54.04 | 55.91 | 280,036 | +1.29(+2.36%) |
Sep 04, 2015 | 52.90 | 54.62 | 54.62 | 54.62 | 309,400 | +1.28(+2.40%) |
Sep 03, 2015 | 55.14 | 56.05 | 50.44 | 53.34 | 830,864 | -1.43(-2.61%) |
Sep 02, 2015 | 52.58 | 54.92 | 51.22 | 54.77 | 278,843 | +2.89(+5.57%) |
Sep 01, 2015 | 52.19 | 53.98 | 51.66 | 51.88 | 452,668 | -2.13(-3.94%) |
Aug 31, 2015 | 53.07 | 54.45 | 52.05 | 54.01 | 320,529 | +0.41(+0.76%) |
Aug 28, 2015 | 53.42 | 54.26 | 52.02 | 53.60 | 254,304 | +0.68(+1.28%) |
Aug 27, 2015 | 51.11 | 52.99 | 48.45 | 52.92 | 555,008 | +2.53(+5.02%) |
Aug 26, 2015 | 53.32 | 53.41 | 49.40 | 50.39 | 511,435 | -1.33(-2.57%) |
Aug 25, 2015 | 52.68 | 53.76 | 51.05 | 51.72 | 583,265 | +0.98(+1.93%) |
Aug 24, 2015 | 51.25 | 55.55 | 49.19 | 50.74 | 503,919 | -3.54(-6.52%) |
Aug 21, 2015 | 53.49 | 57.01 | 52.00 | 54.28 | 589,795 | -0.21(-0.39%) |
Aug 20, 2015 | 53.86 | 56.01 | 53.86 | 54.49 | 538,215 | -0.42(-0.76%) |
Aug 19, 2015 | 57.00 | 57.62 | 53.74 | 54.91 | 413,208 | -2.04(-3.58%) |
Aug 18, 2015 | 60.71 | 62.19 | 56.72 | 56.95 | 656,725 | -5.64(-9.01%) |
Aug 17, 2015 | 59.16 | 62.94 | 56.44 | 62.59 | 425,589 | +3.96(+6.75%) |
Aug 14, 2015 | 59.95 | 62.03 | 57.16 | 58.63 | 424,081 | -1.12(-1.87%) |
Aug 13, 2015 | 62.89 | 66.97 | 58.12 | 59.75 | 487,416 | -2.72(-4.35%) |
Aug 12, 2015 | 61.80 | 64.07 | 59.00 | 62.47 | 458,792 | -1.41(-2.21%) |
Aug 11, 2015 | 66.29 | 70.62 | 63.27 | 63.88 | 322,977 | -3.41(-5.07%) |
Aug 10, 2015 | 65.21 | 68.50 | 65.21 | 67.29 | 364,340 | +1.78(+2.72%) |
Aug 07, 2015 | 66.59 | 67.95 | 62.68 | 65.51 | 295,304 | -1.44(-2.15%) |
Aug 06, 2015 | 71.87 | 72.09 | 66.19 | 66.95 | 322,100 | -4.36(-6.11%) |
Aug 05, 2015 | 69.44 | 72.10 | 69.09 | 71.31 | 301,153 | +2.68(+3.90%) |
Aug 04, 2015 | 68.11 | 69.64 | 67.44 | 68.63 | 259,650 | +0.87(+1.28%) |
Aug 03, 2015 | 67.83 | 68.55 | 65.97 | 67.76 | 229,104 | -0.60(-0.88%) |
Jul 31, 2015 | 68.22 | 70.62 | 66.56 | 68.36 | 233,904 | +0.60(+0.89%) |
Jul 30, 2015 | 68.49 | 68.84 | 65.61 | 67.76 | 250,070 | -1.18(-1.71%) |
Jul 29, 2015 | 72.81 | 72.81 | 67.10 | 68.94 | 325,699 | -3.89(-5.34%) |
Jul 28, 2015 | 69.91 | 73.31 | 68.08 | 72.83 | 178,728 | +3.55(+5.12%) |
Jul 27, 2015 | 71.45 | 73.72 | 68.13 | 69.28 | 242,216 | -3.17(-4.38%) |
Jul 24, 2015 | 74.86 | 76.67 | 71.49 | 72.45 | 269,724 | -2.73(-3.63%) |
Jul 23, 2015 | 76.99 | 77.41 | 74.16 | 75.18 | 220,489 | -1.80(-2.34%) |
Jul 22, 2015 | 73.67 | 77.18 | 73.18 | 76.98 | 210,494 | +2.29(+3.07%) |
Jul 21, 2015 | 73.40 | 75.07 | 70.83 | 74.69 | 223,751 | +1.66(+2.27%) |
Jul 20, 2015 | 76.35 | 77.47 | 72.33 | 73.03 | 317,666 | -3.32(-4.35%) |
Jul 17, 2015 | 74.93 | 77.22 | 73.53 | 76.35 | 223,916 | +1.82(+2.44%) |
Jul 16, 2015 | 73.28 | 75.45 | 72.84 | 74.53 | 198,426 | +1.47(+2.01%) |
Jul 15, 2015 | 76.30 | 77.48 | 72.04 | 73.06 | 479,921 | -2.47(-3.27%) |
Jul 14, 2015 | 73.55 | 76.47 | 73.14 | 75.53 | 436,461 | +2.27(+3.10%) |
Jul 13, 2015 | 73.47 | 74.74 | 72.27 | 73.26 | 190,955 | +0.39(+0.54%) |
Jul 10, 2015 | 70.75 | 73.27 | 69.89 | 72.87 | 312,185 | +3.10(+4.44%) |
Jul 09, 2015 | 68.43 | 69.95 | 67.54 | 69.77 | 266,783 | +2.80(+4.18%) |
Jul 08, 2015 | 69.25 | 70.12 | 66.41 | 66.97 | 205,154 | -2.90(-4.15%) |
Jul 07, 2015 | 70.30 | 70.75 | 67.37 | 69.87 | 223,966 | -0.99(-1.40%) |
Jul 06, 2015 | 68.00 | 71.14 | 67.95 | 70.86 | 299,354 | +1.95(+2.83%) |
Jul 02, 2015 | 69.18 | 68.91 | 68.91 | 68.91 | 331,800 | -0.35(-0.51%) |
Jul 01, 2015 | 73.11 | 73.11 | 67.35 | 69.26 | 538,601 | -3.74(-5.12%) |
Jun 30, 2015 | 68.96 | 73.62 | 68.86 | 73.00 | 346,061 | +4.17(+6.06%) |
Jun 29, 2015 | 69.90 | 72.01 | 68.55 | 68.83 | 228,869 | -1.78(-2.52%) |
Jun 26, 2015 | 72.25 | 72.87 | 68.19 | 70.61 | 1,351,465 | -1.78(-2.46%) |
Jun 25, 2015 | 74.34 | 74.34 | 71.57 | 72.39 | 237,444 | -1.68(-2.27%) |
Jun 24, 2015 | 74.00 | 76.00 | 73.57 | 74.07 | 346,652 | -0.41(-0.55%) |
Jun 23, 2015 | 74.06 | 74.74 | 72.44 | 74.48 | 529,547 | +2.36(+3.27%) |
Jun 22, 2015 | 71.34 | 74.09 | 71.02 | 72.12 | 390,623 | +1.59(+2.25%) |
Jun 19, 2015 | 75.00 | 76.00 | 70.01 | 70.53 | 1,425,561 | -6.00(-7.84%) |
Jun 18, 2015 | 77.09 | 77.48 | 73.28 | 76.53 | 876,942 | -0.72(-0.93%) |
Jun 17, 2015 | 75.87 | 78.48 | 75.58 | 77.25 | 250,459 | +1.42(+1.87%) |
Jun 16, 2015 | 77.69 | 78.67 | 74.80 | 75.83 | 536,149 | -2.21(-2.83%) |
Jun 15, 2015 | 85.18 | 85.18 | 77.50 | 78.04 | 740,601 | -7.44(-8.70%) |
Jun 12, 2015 | 84.50 | 85.83 | 84.50 | 85.48 | 308,349 | +0.88(+1.04%) |
Jun 11, 2015 | 82.50 | 85.20 | 81.84 | 84.60 | 422,841 | +2.63(+3.21%) |
Jun 10, 2015 | 86.01 | 86.80 | 81.36 | 81.97 | 664,062 | -4.74(-5.47%) |
Jun 09, 2015 | 82.83 | 89.03 | 82.83 | 86.71 | 2,233,930 | +11.56(+15.38%) |
Jun 08, 2015 | 80.05 | 81.18 | 75.06 | 75.15 | 426,473 | -5.67(-7.02%) |
Jun 05, 2015 | 78.62 | 81.20 | 78.02 | 80.82 | 172,786 | +2.21(+2.81%) |
Jun 04, 2015 | 74.82 | 78.74 | 74.80 | 78.61 | 301,995 | +3.34(+4.44%) |
Jun 03, 2015 | 75.47 | 78.47 | 74.33 | 75.27 | 473,885 | +1.46(+1.98%) |
Jun 02, 2015 | 70.44 | 74.70 | 70.09 | 73.81 | 189,605 | +3.03(+4.28%) |
Jun 01, 2015 | 75.00 | 76.25 | 70.02 | 70.78 | 494,781 | -4.09(-5.46%) |
May 29, 2015 | 72.64 | 75.24 | 71.56 | 74.87 | 406,889 | +1.74(+2.38%) |
May 28, 2015 | 70.69 | 73.44 | 67.43 | 73.13 | 473,719 | +3.49(+5.01%) |
May 27, 2015 | 70.53 | 72.28 | 68.80 | 69.64 | 268,354 | -1.36(-1.92%) |
May 26, 2015 | 68.01 | 73.91 | 67.78 | 71.00 | 601,063 | +2.02(+2.93%) |
May 22, 2015 | 67.97 | 68.98 | 68.98 | 68.98 | 387,200 | +0.68(+1.00%) |
May 21, 2015 | 63.87 | 70.00 | 63.10 | 68.30 | 744,375 | +5.29(+8.40%) |
May 20, 2015 | 59.04 | 65.01 | 58.54 | 63.01 | 368,267 | +4.07(+6.91%) |
May 19, 2015 | 59.25 | 60.18 | 58.30 | 58.94 | 197,292 | -0.56(-0.94%) |
May 18, 2015 | 58.09 | 60.55 | 57.62 | 59.50 | 271,694 | +1.06(+1.81%) |
May 15, 2015 | 61.03 | 64.99 | 56.43 | 58.44 | 394,864 | +0.15(+0.26%) |
May 14, 2015 | 57.95 | 61.39 | 53.57 | 58.29 | 224,813 | +1.00(+1.75%) |
May 13, 2015 | 58.40 | 58.67 | 56.80 | 57.29 | 118,582 | -0.64(-1.10%) |
May 12, 2015 | 56.17 | 58.22 | 54.71 | 57.93 | 137,653 | +1.35(+2.39%) |
May 11, 2015 | 57.08 | 57.67 | 56.00 | 56.58 | 282,974 | +0.59(+1.05%) |
May 08, 2015 | 55.91 | 57.58 | 54.81 | 55.99 | 172,329 | +1.13(+2.06%) |
May 07, 2015 | 55.40 | 56.54 | 53.57 | 54.86 | 126,886 | -0.30(-0.54%) |
May 06, 2015 | 55.15 | 58.42 | 54.51 | 55.16 | 143,465 | +0.41(+0.75%) |
May 05, 2015 | 57.45 | 58.46 | 54.23 | 54.75 | 259,596 | -3.10(-5.36%) |
May 04, 2015 | 54.64 | 58.47 | 54.29 | 57.85 | 273,056 | +3.21(+5.87%) |