Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 14.99 | 15.30 | 14.55 | 14.55 | 4,285 | -0.30(-2.02%) |
Apr 28, 2016 | 15.00 | 15.45 | 14.70 | 14.85 | 12,371 | -0.30(-1.98%) |
Apr 27, 2016 | 15.00 | 15.45 | 14.55 | 15.15 | 30,997 | +0.15(+1.00%) |
Apr 26, 2016 | 15.00 | 15.60 | 14.40 | 15.00 | 21,600 | +0.30(+2.04%) |
Apr 25, 2016 | 15.00 | 15.30 | 14.70 | 14.70 | 11,672 | -0.30(-2.00%) |
Apr 22, 2016 | 14.85 | 15.15 | 14.40 | 15.00 | 10,626 | +0.13(+0.91%) |
Apr 21, 2016 | 14.74 | 14.87 | 14.28 | 14.87 | 10,928 | +0.31(+2.16%) |
Apr 20, 2016 | 15.00 | 15.45 | 14.41 | 14.55 | 15,271 | -0.45(-3.00%) |
Apr 19, 2016 | 15.60 | 15.60 | 14.28 | 15.00 | 16,564 | -0.30(-1.96%) |
Apr 18, 2016 | 15.15 | 15.60 | 14.85 | 15.30 | 31,290 | +0.08(+0.49%) |
Apr 15, 2016 | 15.30 | 15.30 | 15.00 | 15.22 | 11,764 | +0.22(+1.50%) |
Apr 14, 2016 | 14.55 | 15.30 | 14.55 | 15.00 | 17,454 | +0.57(+3.93%) |
Apr 13, 2016 | 14.55 | 14.55 | 14.40 | 14.43 | 4,491 | +0.18(+1.28%) |
Apr 12, 2016 | 14.64 | 14.90 | 14.25 | 14.25 | 9,730 | -0.38(-2.56%) |
Apr 11, 2016 | 15.15 | 15.15 | 14.36 | 14.62 | 9,692 | +0.00(+0.01%) |
Apr 08, 2016 | 15.00 | 15.00 | 14.40 | 14.62 | 12,182 | -0.38(-2.51%) |
Apr 07, 2016 | 15.15 | 15.45 | 14.70 | 15.00 | 13,750 | +0.19(+1.30%) |
Apr 06, 2016 | 14.41 | 14.85 | 13.95 | 14.81 | 15,316 | +0.41(+2.83%) |
Apr 05, 2016 | 15.00 | 15.00 | 14.25 | 14.40 | 23,542 | -0.45(-3.03%) |
Apr 04, 2016 | 15.60 | 15.75 | 14.56 | 14.85 | 46,815 | +0.02(+0.16%) |
Apr 01, 2016 | 15.30 | 15.30 | 14.26 | 14.83 | 30,211 | -0.47(-3.10%) |
Mar 31, 2016 | 15.45 | 15.90 | 15.00 | 15.30 | 39,845 | -0.15(-0.97%) |
Mar 30, 2016 | 16.05 | 16.05 | 15.00 | 15.45 | 75,722 | -0.75(-4.63%) |
Mar 29, 2016 | 18.60 | 18.60 | 14.70 | 16.20 | 255,504 | -1.50(-8.49%) |
Mar 28, 2016 | 18.75 | 18.75 | 17.55 | 17.70 | 51,530 | -0.90(-4.82%) |
Mar 24, 2016 | 17.25 | 18.60 | 18.60 | 18.60 | 47,800 | +1.35(+7.83%) |
Mar 23, 2016 | 18.45 | 18.90 | 17.25 | 17.25 | 103,075 | -0.45(-2.54%) |
Mar 22, 2016 | 16.65 | 18.45 | 16.20 | 17.70 | 104,762 | +1.20(+7.27%) |
Mar 21, 2016 | 15.75 | 17.10 | 15.60 | 16.50 | 153,966 | +0.75(+4.76%) |
Mar 18, 2016 | 15.75 | 16.20 | 15.45 | 15.75 | 112,807 | +0.00(+0.00%) |
Mar 17, 2016 | 16.05 | 16.20 | 15.00 | 15.75 | 126,560 | -0.30(-1.87%) |
Mar 16, 2016 | 15.75 | 16.20 | 15.45 | 16.05 | 59,852 | +0.90(+5.94%) |
Mar 15, 2016 | 18.00 | 19.80 | 14.25 | 15.15 | 236,795 | -0.60(-3.81%) |
Mar 14, 2016 | 15.90 | 16.20 | 15.30 | 15.75 | 42,432 | +0.00(+0.00%) |
Mar 11, 2016 | 16.65 | 17.25 | 15.00 | 15.75 | 25,023 | -0.68(-4.11%) |
Mar 10, 2016 | 17.55 | 17.55 | 16.05 | 16.43 | 6,044 | -0.82(-4.78%) |
Mar 09, 2016 | 16.95 | 17.40 | 16.65 | 17.25 | 2,409 | +0.30(+1.77%) |
Mar 08, 2016 | 16.95 | 17.85 | 16.80 | 16.95 | 3,501 | -0.07(-0.44%) |
Mar 07, 2016 | 16.05 | 18.00 | 15.30 | 17.02 | 12,453 | +1.05(+6.57%) |
Mar 04, 2016 | 15.15 | 16.35 | 15.15 | 15.97 | 7,855 | +0.38(+2.40%) |
Mar 03, 2016 | 15.75 | 15.90 | 15.15 | 15.60 | 3,622 | +0.07(+0.48%) |
Mar 02, 2016 | 16.05 | 16.50 | 15.60 | 15.53 | 3,217 | -0.67(-4.17%) |
Mar 01, 2016 | 16.35 | 16.35 | 14.40 | 16.20 | 4,541 | -0.30(-1.82%) |
Feb 29, 2016 | 15.75 | 16.50 | 15.30 | 16.50 | 7,058 | +0.97(+6.28%) |
Feb 26, 2016 | 14.40 | 15.60 | 14.40 | 15.53 | 3,096 | +0.75(+5.09%) |
Feb 25, 2016 | 14.57 | 15.00 | 14.32 | 14.77 | 5,051 | +0.01(+0.04%) |
Feb 24, 2016 | 14.40 | 14.85 | 14.40 | 14.77 | 2,599 | -0.08(-0.56%) |
Feb 23, 2016 | 14.85 | 15.00 | 14.25 | 14.85 | 2,406 | -0.22(-1.49%) |
Feb 22, 2016 | 14.55 | 15.15 | 14.40 | 15.07 | 4,360 | +0.38(+2.55%) |
Feb 19, 2016 | 14.40 | 15.00 | 14.40 | 14.70 | 2,386 | -0.02(-0.10%) |
Feb 18, 2016 | 14.55 | 15.15 | 13.91 | 14.71 | 3,501 | +0.09(+0.63%) |
Feb 17, 2016 | 14.25 | 14.72 | 13.20 | 14.62 | 8,951 | +0.82(+5.97%) |
Feb 16, 2016 | 13.65 | 14.70 | 13.35 | 13.80 | 7,439 | +0.30(+2.22%) |
Feb 12, 2016 | 13.35 | 13.50 | 13.50 | 13.50 | 6,080 | -0.15(-1.10%) |
Feb 11, 2016 | 13.65 | 14.55 | 13.35 | 13.65 | 5,892 | -0.13(-0.91%) |
Feb 10, 2016 | 13.95 | 15.00 | 13.50 | 13.78 | 3,781 | -0.62(-4.33%) |
Feb 09, 2016 | 14.66 | 15.15 | 13.35 | 14.40 | 6,291 | -0.38(-2.54%) |
Feb 08, 2016 | 15.00 | 15.00 | 14.55 | 14.78 | 2,483 | -0.30(-1.99%) |
Feb 05, 2016 | 15.00 | 15.60 | 14.83 | 15.07 | 2,579 | -0.15(-0.99%) |
Feb 04, 2016 | 14.85 | 15.75 | 14.55 | 15.22 | 5,165 | +0.07(+0.50%) |
Feb 03, 2016 | 15.60 | 15.60 | 14.71 | 15.15 | 3,020 | +0.31(+2.12%) |
Feb 02, 2016 | 14.72 | 15.15 | 14.70 | 14.84 | 3,220 | -0.09(-0.60%) |
Feb 01, 2016 | 14.91 | 15.30 | 14.56 | 14.93 | 1,262 | -0.52(-3.40%) |
Jan 29, 2016 | 15.15 | 15.60 | 14.55 | 15.45 | 6,437 | +0.45(+3.00%) |
Jan 28, 2016 | 15.60 | 15.60 | 15.00 | 15.00 | 4,994 | -0.90(-5.66%) |
Jan 27, 2016 | 16.05 | 16.20 | 15.45 | 15.90 | 3,507 | -0.45(-2.75%) |
Jan 26, 2016 | 15.90 | 16.50 | 14.70 | 16.35 | 5,867 | +0.60(+3.81%) |
Jan 25, 2016 | 15.15 | 16.20 | 15.15 | 15.75 | 8,994 | +0.30(+1.94%) |
Jan 22, 2016 | 14.40 | 15.75 | 14.25 | 15.45 | 7,799 | +1.05(+7.30%) |
Jan 21, 2016 | 14.85 | 14.85 | 13.52 | 14.40 | 5,454 | +0.28(+2.01%) |
Jan 20, 2016 | 13.20 | 14.17 | 12.75 | 14.12 | 15,934 | -0.13(-0.95%) |
Jan 19, 2016 | 14.10 | 15.60 | 13.50 | 14.25 | 15,005 | -0.20(-1.41%) |
Jan 15, 2016 | 15.15 | 14.45 | 14.45 | 14.45 | 17,413 | -0.70(-4.59%) |
Jan 14, 2016 | 15.60 | 15.75 | 15.00 | 15.15 | 14,705 | -0.75(-4.72%) |
Jan 13, 2016 | 16.50 | 16.71 | 15.00 | 15.90 | 30,642 | -0.45(-2.75%) |
Jan 12, 2016 | 18.00 | 19.05 | 15.30 | 16.35 | 121,138 | +0.90(+5.83%) |
Jan 11, 2016 | 16.95 | 17.55 | 15.27 | 15.45 | 25,850 | -1.35(-8.04%) |
Jan 08, 2016 | 16.65 | 17.55 | 15.90 | 16.80 | 19,323 | +0.30(+1.82%) |
Jan 07, 2016 | 17.40 | 17.70 | 16.50 | 16.50 | 16,216 | -1.20(-6.78%) |
Jan 06, 2016 | 18.45 | 18.45 | 17.70 | 17.70 | 12,336 | -0.75(-4.07%) |
Jan 05, 2016 | 19.35 | 19.35 | 18.45 | 18.45 | 10,551 | -1.05(-5.38%) |
Jan 04, 2016 | 18.90 | 19.50 | 18.30 | 19.50 | 10,216 | +0.00(+0.00%) |
Dec 31, 2015 | 18.75 | 19.50 | 19.50 | 19.50 | 13,220 | +0.15(+0.78%) |
Dec 30, 2015 | 18.75 | 19.50 | 18.75 | 19.35 | 17,643 | +0.60(+3.20%) |
Dec 29, 2015 | 19.35 | 19.50 | 18.75 | 18.75 | 19,570 | -0.60(-3.10%) |
Dec 28, 2015 | 19.65 | 20.10 | 19.35 | 19.35 | 11,332 | -0.90(-4.44%) |
Dec 24, 2015 | 20.25 | 20.25 | 20.25 | 20.25 | 8,126 | -0.15(-0.74%) |
Dec 23, 2015 | 19.95 | 20.70 | 19.95 | 20.40 | 3,086 | +0.30(+1.49%) |
Dec 22, 2015 | 19.80 | 21.00 | 19.65 | 20.10 | 7,313 | -0.15(-0.74%) |
Dec 21, 2015 | 20.55 | 20.70 | 19.80 | 20.25 | 6,903 | +0.30(+1.50%) |
Dec 18, 2015 | 19.65 | 20.40 | 19.50 | 19.95 | 7,790 | +0.30(+1.53%) |
Dec 17, 2015 | 19.65 | 21.00 | 19.65 | 19.65 | 7,053 | -0.45(-2.24%) |
Dec 16, 2015 | 19.65 | 20.40 | 19.50 | 20.10 | 6,514 | +0.90(+4.69%) |
Dec 15, 2015 | 19.50 | 19.65 | 18.90 | 19.20 | 3,597 | +0.30(+1.59%) |
Dec 14, 2015 | 19.35 | 20.10 | 18.90 | 18.90 | 8,039 | -0.60(-3.08%) |
Dec 11, 2015 | 19.80 | 20.55 | 19.20 | 19.50 | 8,901 | -0.60(-2.99%) |
Dec 10, 2015 | 20.25 | 20.55 | 19.50 | 20.10 | 9,172 | +0.30(+1.52%) |
Dec 09, 2015 | 20.85 | 21.15 | 19.73 | 19.80 | 16,488 | -1.35(-6.38%) |
Dec 08, 2015 | 21.45 | 21.68 | 20.55 | 21.15 | 9,039 | -0.75(-3.42%) |
Dec 07, 2015 | 22.50 | 22.50 | 21.30 | 21.90 | 13,679 | -0.90(-3.95%) |
Dec 04, 2015 | 23.55 | 23.55 | 21.90 | 22.80 | 10,462 | -0.30(-1.30%) |
Dec 03, 2015 | 24.45 | 24.45 | 21.45 | 23.10 | 16,870 | -1.20(-4.94%) |
Dec 02, 2015 | 22.80 | 24.45 | 22.67 | 24.30 | 31,984 | +2.10(+9.46%) |
Dec 01, 2015 | 21.75 | 22.20 | 20.55 | 22.20 | 35,810 | +2.25(+11.28%) |
Nov 30, 2015 | 21.00 | 21.00 | 19.65 | 19.95 | 15,284 | -0.90(-4.32%) |
Nov 27, 2015 | 19.95 | 24.00 | 19.20 | 20.85 | 16,628 | +1.20(+6.11%) |
Nov 25, 2015 | 19.50 | 19.65 | 19.65 | 19.65 | 19,673 | +0.60(+3.15%) |
Nov 24, 2015 | 19.80 | 19.80 | 18.86 | 19.05 | 7,139 | -0.45(-2.31%) |
Nov 23, 2015 | 19.05 | 19.65 | 18.00 | 19.50 | 15,465 | +0.82(+4.42%) |
Nov 20, 2015 | 18.60 | 19.05 | 17.70 | 18.68 | 21,741 | -0.22(-1.19%) |
Nov 19, 2015 | 19.35 | 19.35 | 18.45 | 18.90 | 18,992 | -0.30(-1.56%) |
Nov 18, 2015 | 18.75 | 19.65 | 18.60 | 19.20 | 9,801 | +0.60(+3.23%) |
Nov 17, 2015 | 19.65 | 19.77 | 18.45 | 18.60 | 13,012 | -0.75(-3.88%) |
Nov 16, 2015 | 19.50 | 20.40 | 19.05 | 19.35 | 9,176 | -0.15(-0.77%) |
Nov 13, 2015 | 19.50 | 19.95 | 18.90 | 19.50 | 3,972 | +0.00(+0.00%) |
Nov 12, 2015 | 19.05 | 19.80 | 19.05 | 19.50 | 5,689 | +0.00(+0.00%) |
Nov 11, 2015 | 19.80 | 19.95 | 19.20 | 19.50 | 6,826 | -0.45(-2.26%) |
Nov 10, 2015 | 20.40 | 20.70 | 19.65 | 19.95 | 13,467 | -0.90(-4.32%) |
Nov 09, 2015 | 21.00 | 21.30 | 19.95 | 20.85 | 11,981 | +0.00(+0.00%) |
Nov 06, 2015 | 22.80 | 22.80 | 20.25 | 20.85 | 28,063 | -0.90(-4.14%) |
Nov 05, 2015 | 21.75 | 25.95 | 21.15 | 21.75 | 100,257 | +1.20(+5.84%) |
Nov 04, 2015 | 21.60 | 22.50 | 20.10 | 20.55 | 9,593 | -0.90(-4.20%) |
Nov 03, 2015 | 20.70 | 21.90 | 20.55 | 21.45 | 7,699 | +0.90(+4.38%) |
Nov 02, 2015 | 20.40 | 21.75 | 19.05 | 20.55 | 8,923 | +0.38(+1.86%) |
Oct 30, 2015 | 19.95 | 20.85 | 19.05 | 20.18 | 6,341 | +0.38(+1.89%) |
Oct 29, 2015 | 20.25 | 21.15 | 19.65 | 19.80 | 8,423 | -0.75(-3.65%) |
Oct 28, 2015 | 21.60 | 21.60 | 20.54 | 20.55 | 4,117 | -1.05(-4.86%) |
Oct 27, 2015 | 21.30 | 21.60 | 20.55 | 21.60 | 8,869 | +0.30(+1.41%) |
Oct 26, 2015 | 20.85 | 21.90 | 20.85 | 21.30 | 5,430 | +0.45(+2.16%) |
Oct 23, 2015 | 20.85 | 21.75 | 20.25 | 20.85 | 7,812 | +0.00(+0.00%) |
Oct 22, 2015 | 20.85 | 22.20 | 20.10 | 20.85 | 7,730 | +0.00(+0.00%) |
Oct 21, 2015 | 21.60 | 22.35 | 18.45 | 20.85 | 17,367 | -0.90(-4.14%) |
Oct 20, 2015 | 22.95 | 23.40 | 21.60 | 21.75 | 5,906 | -1.50(-6.45%) |
Oct 19, 2015 | 22.13 | 23.40 | 21.75 | 23.25 | 6,950 | +1.05(+4.73%) |
Oct 16, 2015 | 23.55 | 23.85 | 21.60 | 22.20 | 3,365 | +0.60(+2.78%) |
Oct 15, 2015 | 21.90 | 22.65 | 21.30 | 21.60 | 10,544 | -0.45(-2.04%) |
Oct 14, 2015 | 22.35 | 22.93 | 21.60 | 22.05 | 6,365 | -0.30(-1.34%) |
Oct 13, 2015 | 22.50 | 22.95 | 22.05 | 22.35 | 3,408 | -0.45(-1.97%) |
Oct 12, 2015 | 23.10 | 23.70 | 22.50 | 22.80 | 2,060 | -0.30(-1.30%) |
Oct 09, 2015 | 23.25 | 24.00 | 22.50 | 23.10 | 3,656 | +0.00(+0.00%) |
Oct 08, 2015 | 22.80 | 23.25 | 22.50 | 23.10 | 1,890 | +0.45(+1.99%) |
Oct 07, 2015 | 22.50 | 23.55 | 21.75 | 22.65 | 9,429 | +0.60(+2.72%) |
Oct 06, 2015 | 22.50 | 24.15 | 21.60 | 22.05 | 12,195 | -0.45(-2.00%) |
Oct 05, 2015 | 22.50 | 23.25 | 21.60 | 22.50 | 7,626 | +0.60(+2.74%) |
Oct 02, 2015 | 21.15 | 22.65 | 21.15 | 21.90 | 7,611 | +0.45(+2.10%) |
Oct 01, 2015 | 22.95 | 23.10 | 21.15 | 21.45 | 10,624 | -1.50(-6.54%) |
Sep 30, 2015 | 22.50 | 24.30 | 22.50 | 22.95 | 8,881 | +0.45(+2.00%) |
Sep 29, 2015 | 24.30 | 24.45 | 21.68 | 22.50 | 16,435 | -1.65(-6.83%) |
Sep 28, 2015 | 24.75 | 24.75 | 21.75 | 24.15 | 21,151 | -1.05(-4.17%) |
Sep 25, 2015 | 25.35 | 25.95 | 24.00 | 25.20 | 9,050 | +0.00(+0.00%) |
Sep 24, 2015 | 26.10 | 26.40 | 24.60 | 25.20 | 5,999 | -0.75(-2.89%) |
Sep 23, 2015 | 25.50 | 26.10 | 25.20 | 25.95 | 4,725 | +0.45(+1.76%) |
Sep 22, 2015 | 26.40 | 27.30 | 24.90 | 25.50 | 10,602 | -1.20(-4.49%) |
Sep 21, 2015 | 27.60 | 28.20 | 26.40 | 26.70 | 14,102 | -0.45(-1.66%) |
Sep 18, 2015 | 25.50 | 27.30 | 25.50 | 27.15 | 16,724 | +0.75(+2.84%) |
Sep 17, 2015 | 25.50 | 26.55 | 24.60 | 26.40 | 16,259 | +0.90(+3.53%) |
Sep 16, 2015 | 25.65 | 25.65 | 24.30 | 25.50 | 9,790 | -0.07(-0.29%) |
Sep 15, 2015 | 26.85 | 26.85 | 25.35 | 25.57 | 7,772 | -1.12(-4.21%) |
Sep 14, 2015 | 27.00 | 27.45 | 26.10 | 26.70 | 5,748 | -0.30(-1.11%) |
Sep 11, 2015 | 26.25 | 27.15 | 24.90 | 27.00 | 7,276 | +0.45(+1.69%) |
Sep 10, 2015 | 25.95 | 26.55 | 24.15 | 26.55 | 24,412 | +0.45(+1.72%) |
Sep 09, 2015 | 26.10 | 26.85 | 25.50 | 26.10 | 16,033 | +0.08(+0.29%) |
Sep 08, 2015 | 25.50 | 26.70 | 25.50 | 26.02 | 14,502 | +0.67(+2.66%) |
Sep 04, 2015 | 25.35 | 25.35 | 25.35 | 25.35 | 16,333 | +0.00(+0.00%) |
Sep 03, 2015 | 24.15 | 25.95 | 23.55 | 25.35 | 28,658 | +1.65(+6.96%) |
Sep 02, 2015 | 22.65 | 24.29 | 22.05 | 23.70 | 23,191 | +1.20(+5.33%) |
Sep 01, 2015 | 22.20 | 23.10 | 21.15 | 22.50 | 10,849 | -0.45(-1.96%) |
Aug 31, 2015 | 22.80 | 23.10 | 21.60 | 22.95 | 10,109 | +0.00(+0.00%) |
Aug 28, 2015 | 20.70 | 23.95 | 20.25 | 22.95 | 18,453 | +2.55(+12.50%) |
Aug 27, 2015 | 19.80 | 20.84 | 19.50 | 20.40 | 6,001 | +1.05(+5.43%) |
Aug 26, 2015 | 19.50 | 19.80 | 19.05 | 19.35 | 6,700 | +0.30(+1.57%) |
Aug 25, 2015 | 19.50 | 20.40 | 18.30 | 19.05 | 13,900 | +0.60(+3.25%) |
Aug 24, 2015 | 19.95 | 19.95 | 15.45 | 18.45 | 36,249 | -2.85(-13.38%) |
Aug 21, 2015 | 21.75 | 22.35 | 21.00 | 21.30 | 19,571 | -0.75(-3.40%) |
Aug 20, 2015 | 23.40 | 23.40 | 21.75 | 22.05 | 18,751 | -0.60(-2.65%) |
Aug 19, 2015 | 23.10 | 23.85 | 22.50 | 22.65 | 9,825 | -1.05(-4.43%) |
Aug 18, 2015 | 23.25 | 23.85 | 22.92 | 23.70 | 14,234 | -0.15(-0.63%) |
Aug 17, 2015 | 23.85 | 24.00 | 22.65 | 23.85 | 23,383 | +1.20(+5.30%) |
Aug 14, 2015 | 22.80 | 23.70 | 21.90 | 22.65 | 8,362 | -0.30(-1.31%) |
Aug 13, 2015 | 23.25 | 23.55 | 22.20 | 22.95 | 11,884 | +0.00(+0.00%) |
Aug 12, 2015 | 22.35 | 23.25 | 21.60 | 22.95 | 11,485 | +0.90(+4.08%) |
Aug 11, 2015 | 22.35 | 23.10 | 21.45 | 22.05 | 15,821 | -0.30(-1.34%) |
Aug 10, 2015 | 21.45 | 24.12 | 21.15 | 22.35 | 19,907 | +1.35(+6.43%) |
Aug 07, 2015 | 22.50 | 22.50 | 21.00 | 21.00 | 25,967 | -1.35(-6.04%) |
Aug 06, 2015 | 22.65 | 23.10 | 21.30 | 22.35 | 21,728 | -0.30(-1.32%) |
Aug 05, 2015 | 23.40 | 23.70 | 22.65 | 22.65 | 15,015 | -0.90(-3.82%) |
Aug 04, 2015 | 22.95 | 24.00 | 22.95 | 23.55 | 12,383 | +0.30(+1.29%) |
Aug 03, 2015 | 24.30 | 24.90 | 23.25 | 23.25 | 22,374 | -0.45(-1.90%) |
Jul 31, 2015 | 22.95 | 24.45 | 21.60 | 23.70 | 34,500 | +0.60(+2.60%) |
Jul 30, 2015 | 23.85 | 24.45 | 23.10 | 23.10 | 12,783 | -0.75(-3.14%) |
Jul 29, 2015 | 24.90 | 25.80 | 23.70 | 23.85 | 31,642 | -1.20(-4.79%) |
Jul 28, 2015 | 25.95 | 26.25 | 25.05 | 25.05 | 38,496 | -0.90(-3.47%) |
Jul 27, 2015 | 25.05 | 28.20 | 21.15 | 25.95 | 178,664 | -5.85(-18.40%) |
Jul 24, 2015 | 33.00 | 33.75 | 31.80 | 31.80 | 25,231 | -1.35(-4.07%) |
Jul 23, 2015 | 33.75 | 34.20 | 33.15 | 33.15 | 14,072 | -0.75(-2.21%) |
Jul 22, 2015 | 33.90 | 34.34 | 33.00 | 33.90 | 23,590 | -0.15(-0.44%) |
Jul 21, 2015 | 34.35 | 34.50 | 33.39 | 34.05 | 14,885 | +0.15(+0.44%) |
Jul 20, 2015 | 35.55 | 35.55 | 33.00 | 33.90 | 24,810 | -1.20(-3.42%) |
Jul 17, 2015 | 35.25 | 35.61 | 34.35 | 35.10 | 28,280 | +0.15(+0.43%) |
Jul 16, 2015 | 34.80 | 36.30 | 34.80 | 34.95 | 33,000 | +0.15(+0.43%) |
Jul 15, 2015 | 34.80 | 36.45 | 34.12 | 34.80 | 49,329 | +0.30(+0.87%) |
Jul 14, 2015 | 34.50 | 35.70 | 33.75 | 34.50 | 34,038 | -0.60(-1.71%) |
Jul 13, 2015 | 34.35 | 36.45 | 34.35 | 35.10 | 35,983 | +0.75(+2.18%) |
Jul 10, 2015 | 33.60 | 34.65 | 33.15 | 34.35 | 23,809 | +0.75(+2.23%) |
Jul 09, 2015 | 33.30 | 34.95 | 33.00 | 33.60 | 41,809 | +1.05(+3.23%) |
Jul 08, 2015 | 35.85 | 35.85 | 32.25 | 32.55 | 53,515 | -3.15(-8.82%) |
Jul 07, 2015 | 36.45 | 36.60 | 33.83 | 35.70 | 50,512 | -0.60(-1.65%) |
Jul 06, 2015 | 36.15 | 37.65 | 35.40 | 36.30 | 39,004 | -1.20(-3.20%) |
Jul 02, 2015 | 39.15 | 37.50 | 37.50 | 37.50 | 99,406 | -2.25(-5.66%) |
Jul 01, 2015 | 40.80 | 42.00 | 38.25 | 39.75 | 106,056 | -0.15(-0.38%) |
Jun 30, 2015 | 38.70 | 41.56 | 37.95 | 39.90 | 198,906 | +1.80(+4.72%) |
Jun 29, 2015 | 36.30 | 40.35 | 35.40 | 38.10 | 210,601 | -0.15(-0.39%) |
Jun 26, 2015 | 34.05 | 40.35 | 33.00 | 38.25 | 566,638 | +5.25(+15.91%) |
Jun 25, 2015 | 34.05 | 34.05 | 32.08 | 33.00 | 42,225 | -1.05(-3.08%) |
Jun 24, 2015 | 33.75 | 35.64 | 33.45 | 34.05 | 83,432 | -0.60(-1.73%) |
Jun 23, 2015 | 33.30 | 36.60 | 32.55 | 34.65 | 235,105 | +2.40(+7.44%) |
Jun 22, 2015 | 33.45 | 34.50 | 30.75 | 32.25 | 360,663 | +1.20(+3.86%) |
Jun 19, 2015 | 29.55 | 32.10 | 29.55 | 31.05 | 135,704 | +1.65(+5.62%) |
Jun 18, 2015 | 29.25 | 29.55 | 28.69 | 29.40 | 34,892 | +0.15(+0.51%) |
Jun 17, 2015 | 29.25 | 29.40 | 28.65 | 29.25 | 19,102 | +0.45(+1.56%) |
Jun 16, 2015 | 29.10 | 29.10 | 28.50 | 28.80 | 10,704 | -0.30(-1.03%) |
Jun 15, 2015 | 29.25 | 29.70 | 28.50 | 29.10 | 30,236 | +0.45(+1.57%) |
Jun 12, 2015 | 28.95 | 29.10 | 28.50 | 28.65 | 6,060 | -0.30(-1.04%) |
Jun 11, 2015 | 29.25 | 29.42 | 28.65 | 28.95 | 6,957 | -0.30(-1.03%) |
Jun 10, 2015 | 29.10 | 30.00 | 28.65 | 29.25 | 21,202 | +0.60(+2.09%) |
Jun 09, 2015 | 30.00 | 30.00 | 28.65 | 28.65 | 17,453 | -1.35(-4.50%) |
Jun 08, 2015 | 29.40 | 30.30 | 28.95 | 30.00 | 28,042 | +0.15(+0.51%) |
Jun 05, 2015 | 29.25 | 29.70 | 28.50 | 29.85 | 8,075 | +0.30(+1.01%) |
Jun 04, 2015 | 29.10 | 29.70 | 28.80 | 29.55 | 8,748 | +0.00(+0.00%) |
Jun 03, 2015 | 29.10 | 29.70 | 29.10 | 29.55 | 5,732 | +0.90(+3.14%) |
Jun 02, 2015 | 29.55 | 30.00 | 28.50 | 28.65 | 13,315 | -0.90(-3.05%) |
Jun 01, 2015 | 30.30 | 30.60 | 29.40 | 29.55 | 17,025 | -0.15(-0.51%) |
May 29, 2015 | 29.70 | 30.30 | 29.55 | 29.70 | 10,294 | +0.00(+0.00%) |
May 28, 2015 | 30.00 | 30.00 | 29.46 | 29.70 | 8,372 | +0.15(+0.51%) |
May 27, 2015 | 29.85 | 30.00 | 29.25 | 29.55 | 16,653 | +0.30(+1.03%) |
May 26, 2015 | 29.85 | 29.85 | 28.20 | 29.25 | 11,570 | -1.05(-3.47%) |
May 22, 2015 | 28.20 | 30.30 | 30.30 | 30.30 | 29,533 | +2.55(+9.19%) |
May 21, 2015 | 28.50 | 29.10 | 27.60 | 27.75 | 16,065 | -0.45(-1.60%) |
May 20, 2015 | 28.65 | 29.10 | 27.75 | 28.20 | 20,502 | -0.15(-0.53%) |
May 19, 2015 | 29.85 | 29.85 | 27.75 | 28.35 | 31,780 | -1.05(-3.57%) |
May 18, 2015 | 30.45 | 30.60 | 28.96 | 29.40 | 24,416 | -0.45(-1.51%) |
May 15, 2015 | 29.70 | 30.15 | 29.40 | 29.85 | 11,519 | +0.60(+2.05%) |
May 14, 2015 | 29.85 | 30.15 | 28.95 | 29.25 | 6,916 | -0.15(-0.51%) |
May 13, 2015 | 30.45 | 30.45 | 28.65 | 29.40 | 14,857 | -1.05(-3.45%) |
May 12, 2015 | 29.25 | 30.45 | 29.25 | 30.45 | 8,392 | +0.90(+3.05%) |
May 11, 2015 | 30.30 | 30.30 | 29.55 | 29.55 | 10,769 | -0.75(-2.48%) |
May 08, 2015 | 30.75 | 30.90 | 29.40 | 30.30 | 11,167 | -0.30(-0.98%) |
May 07, 2015 | 29.85 | 30.60 | 28.99 | 30.60 | 18,102 | +0.45(+1.49%) |
May 06, 2015 | 30.60 | 31.35 | 29.25 | 30.15 | 25,390 | +0.30(+1.01%) |
May 05, 2015 | 32.25 | 32.25 | 28.88 | 29.85 | 69,076 | -0.15(-0.50%) |
May 04, 2015 | 30.30 | 30.60 | 28.95 | 30.00 | 33,802 | +1.35(+4.71%) |