Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 38.26 | 38.65 | 37.61 | 37.90 | 198,601 | -0.39(-1.02%) |
Apr 28, 2016 | 37.77 | 38.98 | 37.62 | 38.29 | 199,280 | +0.45(+1.19%) |
Apr 27, 2016 | 37.74 | 37.98 | 37.19 | 37.84 | 162,937 | +0.06(+0.16%) |
Apr 26, 2016 | 38.07 | 38.13 | 37.52 | 37.78 | 176,147 | -0.12(-0.32%) |
Apr 25, 2016 | 37.48 | 38.34 | 37.48 | 37.90 | 139,005 | +0.24(+0.64%) |
Apr 22, 2016 | 36.82 | 38.00 | 36.54 | 37.66 | 148,697 | +0.77(+2.09%) |
Apr 21, 2016 | 36.25 | 37.60 | 36.25 | 36.89 | 164,906 | +0.70(+1.93%) |
Apr 20, 2016 | 35.18 | 36.39 | 34.78 | 36.19 | 170,806 | +0.81(+2.29%) |
Apr 19, 2016 | 36.00 | 36.15 | 34.84 | 35.38 | 143,390 | -0.42(-1.17%) |
Apr 18, 2016 | 34.87 | 36.15 | 34.55 | 35.80 | 140,494 | +0.80(+2.29%) |
Apr 15, 2016 | 34.18 | 35.44 | 34.09 | 35.00 | 96,434 | +0.76(+2.22%) |
Apr 14, 2016 | 34.79 | 34.88 | 34.17 | 34.24 | 138,959 | -0.55(-1.58%) |
Apr 13, 2016 | 33.47 | 34.99 | 33.22 | 34.79 | 135,577 | +1.58(+4.76%) |
Apr 12, 2016 | 33.04 | 33.74 | 32.55 | 33.21 | 154,514 | +0.26(+0.79%) |
Apr 11, 2016 | 34.44 | 34.96 | 32.95 | 32.95 | 200,536 | -1.36(-3.96%) |
Apr 08, 2016 | 36.79 | 36.79 | 33.95 | 34.31 | 330,152 | -2.13(-5.85%) |
Apr 07, 2016 | 36.05 | 37.08 | 35.91 | 36.44 | 285,434 | +0.12(+0.33%) |
Apr 06, 2016 | 34.67 | 36.34 | 34.52 | 36.32 | 231,122 | +1.54(+4.43%) |
Apr 05, 2016 | 34.19 | 35.04 | 33.21 | 34.78 | 249,173 | +0.35(+1.02%) |
Apr 04, 2016 | 32.28 | 35.61 | 32.10 | 34.43 | 279,127 | +2.03(+6.27%) |
Apr 01, 2016 | 32.85 | 33.39 | 31.98 | 32.40 | 230,264 | -0.95(-2.85%) |
Mar 31, 2016 | 33.30 | 34.01 | 32.24 | 33.35 | 160,050 | +0.19(+0.57%) |
Mar 30, 2016 | 33.10 | 33.97 | 32.69 | 33.16 | 229,803 | +0.29(+0.88%) |
Mar 29, 2016 | 30.24 | 33.07 | 30.15 | 32.87 | 153,818 | +2.49(+8.20%) |
Mar 28, 2016 | 30.31 | 30.76 | 29.80 | 30.38 | 172,955 | +0.29(+0.96%) |
Mar 24, 2016 | 29.70 | 30.09 | 30.09 | 30.09 | 153,000 | +0.24(+0.80%) |
Mar 23, 2016 | 31.18 | 31.20 | 29.77 | 29.85 | 115,789 | -1.35(-4.33%) |
Mar 22, 2016 | 31.35 | 31.76 | 31.06 | 31.20 | 120,448 | -0.28(-0.89%) |
Mar 21, 2016 | 32.06 | 32.70 | 30.61 | 31.48 | 168,514 | -0.81(-2.51%) |
Mar 18, 2016 | 31.48 | 32.55 | 30.57 | 32.29 | 202,176 | +0.70(+2.22%) |
Mar 17, 2016 | 30.63 | 31.76 | 29.63 | 31.59 | 174,285 | +0.67(+2.17%) |
Mar 16, 2016 | 30.05 | 31.03 | 30.05 | 30.92 | 128,786 | +0.74(+2.45%) |
Mar 15, 2016 | 32.50 | 32.62 | 29.91 | 30.18 | 155,222 | -2.49(-7.62%) |
Mar 14, 2016 | 33.16 | 33.28 | 32.18 | 32.67 | 185,383 | -0.49(-1.48%) |
Mar 11, 2016 | 31.55 | 33.28 | 31.55 | 33.16 | 185,790 | +1.95(+6.25%) |
Mar 10, 2016 | 31.38 | 32.77 | 30.61 | 31.21 | 209,180 | +0.12(+0.39%) |
Mar 09, 2016 | 30.27 | 32.96 | 29.16 | 31.09 | 250,805 | +1.06(+3.53%) |
Mar 08, 2016 | 30.90 | 31.78 | 29.67 | 30.03 | 242,986 | -2.28(-7.06%) |
Mar 07, 2016 | 31.94 | 32.78 | 31.67 | 32.31 | 178,682 | +0.11(+0.34%) |
Mar 04, 2016 | 32.18 | 32.57 | 31.50 | 32.20 | 179,847 | +0.02(+0.06%) |
Mar 03, 2016 | 32.80 | 33.12 | 31.36 | 32.18 | 118,035 | -0.62(-1.89%) |
Mar 02, 2016 | 31.25 | 33.08 | 31.17 | 32.80 | 147,980 | +1.66(+5.33%) |
Mar 01, 2016 | 31.57 | 31.94 | 29.94 | 31.14 | 310,224 | -0.25(-0.80%) |
Feb 29, 2016 | 31.64 | 32.93 | 31.32 | 31.39 | 123,005 | -0.39(-1.23%) |
Feb 26, 2016 | 29.64 | 32.16 | 29.63 | 31.78 | 212,009 | +2.10(+7.08%) |
Feb 25, 2016 | 30.95 | 32.23 | 29.02 | 29.68 | 283,972 | -1.31(-4.23%) |
Feb 24, 2016 | 28.05 | 31.96 | 26.85 | 30.99 | 811,565 | +5.27(+20.49%) |
Feb 23, 2016 | 25.79 | 26.14 | 24.70 | 25.72 | 275,989 | -0.16(-0.62%) |
Feb 22, 2016 | 25.59 | 26.17 | 24.76 | 25.88 | 225,517 | +0.45(+1.77%) |
Feb 19, 2016 | 24.86 | 26.19 | 24.38 | 25.43 | 198,496 | +0.38(+1.52%) |
Feb 18, 2016 | 27.79 | 28.09 | 24.73 | 25.05 | 241,961 | -2.64(-9.53%) |
Feb 17, 2016 | 26.41 | 27.83 | 25.61 | 27.69 | 273,961 | +1.54(+5.89%) |
Feb 16, 2016 | 24.84 | 27.22 | 24.11 | 26.15 | 200,602 | +1.50(+6.09%) |
Feb 12, 2016 | 25.07 | 24.65 | 24.65 | 24.65 | 145,300 | +0.01(+0.04%) |
Feb 11, 2016 | 23.79 | 25.29 | 22.86 | 24.64 | 219,888 | +0.34(+1.40%) |
Feb 10, 2016 | 21.92 | 24.56 | 21.92 | 24.30 | 338,739 | +2.38(+10.86%) |
Feb 09, 2016 | 22.00 | 23.47 | 21.55 | 21.92 | 260,347 | -0.34(-1.53%) |
Feb 08, 2016 | 24.77 | 25.21 | 21.04 | 22.26 | 349,101 | -3.06(-12.09%) |
Feb 05, 2016 | 28.84 | 29.47 | 25.13 | 25.32 | 182,746 | -3.84(-13.17%) |
Feb 04, 2016 | 29.45 | 29.97 | 28.84 | 29.16 | 148,015 | -0.35(-1.19%) |
Feb 03, 2016 | 30.18 | 30.18 | 29.17 | 29.51 | 218,408 | -0.17(-0.57%) |
Feb 02, 2016 | 29.16 | 29.81 | 28.50 | 29.68 | 183,994 | +0.18(+0.61%) |
Feb 01, 2016 | 28.98 | 29.64 | 28.54 | 29.50 | 95,321 | +0.34(+1.17%) |
Jan 29, 2016 | 28.62 | 29.27 | 28.40 | 29.16 | 167,868 | +0.56(+1.96%) |
Jan 28, 2016 | 28.43 | 28.73 | 27.43 | 28.60 | 268,563 | +0.56(+2.00%) |
Jan 27, 2016 | 28.34 | 28.64 | 27.48 | 28.04 | 291,177 | -0.51(-1.79%) |
Jan 26, 2016 | 28.64 | 29.09 | 27.66 | 28.55 | 276,196 | +0.13(+0.46%) |
Jan 25, 2016 | 29.16 | 29.82 | 28.12 | 28.42 | 145,488 | -1.07(-3.63%) |
Jan 22, 2016 | 29.07 | 30.15 | 29.07 | 29.49 | 130,098 | +0.92(+3.22%) |
Jan 21, 2016 | 28.87 | 29.20 | 28.10 | 28.57 | 184,438 | -0.12(-0.42%) |
Jan 20, 2016 | 29.00 | 29.50 | 27.48 | 28.69 | 302,328 | -0.96(-3.24%) |
Jan 19, 2016 | 31.55 | 31.95 | 29.52 | 29.65 | 245,301 | -1.41(-4.54%) |
Jan 15, 2016 | 29.40 | 31.06 | 31.06 | 31.06 | 173,900 | +0.71(+2.34%) |
Jan 14, 2016 | 30.82 | 31.23 | 29.67 | 30.35 | 150,105 | -0.24(-0.78%) |
Jan 13, 2016 | 31.76 | 32.08 | 30.12 | 30.59 | 141,660 | -1.02(-3.23%) |
Jan 12, 2016 | 31.19 | 32.17 | 30.61 | 31.61 | 346,545 | +0.74(+2.40%) |
Jan 11, 2016 | 31.52 | 31.52 | 30.32 | 30.87 | 326,923 | -0.37(-1.18%) |
Jan 08, 2016 | 32.84 | 33.17 | 31.12 | 31.24 | 269,813 | -1.27(-3.91%) |
Jan 07, 2016 | 32.75 | 33.27 | 31.83 | 32.51 | 162,455 | -0.92(-2.75%) |
Jan 06, 2016 | 33.51 | 34.23 | 32.53 | 33.43 | 238,726 | -0.63(-1.85%) |
Jan 05, 2016 | 35.00 | 35.01 | 33.70 | 34.06 | 163,077 | -0.90(-2.57%) |
Jan 04, 2016 | 35.66 | 35.72 | 33.88 | 34.96 | 374,418 | -1.43(-3.93%) |
Dec 31, 2015 | 36.49 | 36.39 | 36.39 | 36.39 | 379,300 | -1.10(-2.93%) |
Dec 30, 2015 | 37.79 | 37.80 | 37.22 | 37.49 | 74,767 | -0.21(-0.56%) |
Dec 29, 2015 | 37.80 | 37.91 | 37.53 | 37.70 | 161,605 | +0.06(+0.16%) |
Dec 28, 2015 | 37.81 | 38.05 | 37.14 | 37.64 | 75,453 | -0.46(-1.21%) |
Dec 24, 2015 | 37.97 | 38.10 | 38.10 | 38.10 | 104,700 | +0.19(+0.50%) |
Dec 23, 2015 | 38.14 | 38.19 | 37.57 | 37.91 | 90,838 | -0.08(-0.20%) |
Dec 22, 2015 | 37.55 | 38.09 | 36.94 | 37.98 | 87,517 | +0.80(+2.14%) |
Dec 21, 2015 | 37.36 | 37.97 | 36.50 | 37.19 | 182,110 | +0.03(+0.08%) |
Dec 18, 2015 | 37.14 | 37.68 | 36.52 | 37.16 | 204,093 | -0.03(-0.08%) |
Dec 17, 2015 | 36.55 | 38.25 | 36.55 | 37.19 | 193,367 | +0.83(+2.28%) |
Dec 16, 2015 | 35.34 | 36.42 | 34.95 | 36.36 | 121,406 | +1.36(+3.89%) |
Dec 15, 2015 | 34.02 | 35.32 | 33.91 | 35.00 | 176,734 | +1.29(+3.83%) |
Dec 14, 2015 | 34.34 | 34.78 | 33.05 | 33.71 | 127,257 | -0.57(-1.66%) |
Dec 11, 2015 | 35.33 | 36.17 | 33.53 | 34.28 | 203,442 | -1.62(-4.51%) |
Dec 10, 2015 | 36.00 | 36.92 | 35.30 | 35.90 | 161,320 | -0.07(-0.19%) |
Dec 09, 2015 | 37.54 | 38.30 | 35.03 | 35.97 | 231,481 | -1.88(-4.97%) |
Dec 08, 2015 | 36.56 | 38.49 | 36.08 | 37.85 | 124,522 | +0.58(+1.56%) |
Dec 07, 2015 | 37.58 | 38.20 | 36.16 | 37.27 | 142,269 | -0.47(-1.25%) |
Dec 04, 2015 | 37.73 | 37.97 | 36.71 | 37.74 | 166,794 | +0.02(+0.05%) |
Dec 03, 2015 | 38.01 | 38.85 | 36.80 | 37.72 | 174,952 | +0.61(+1.64%) |
Dec 02, 2015 | 37.54 | 38.52 | 36.59 | 37.11 | 150,825 | -0.33(-0.88%) |
Dec 01, 2015 | 39.18 | 39.25 | 36.98 | 37.44 | 453,638 | -3.08(-7.60%) |
Nov 30, 2015 | 40.96 | 41.46 | 38.95 | 40.52 | 226,397 | -0.42(-1.03%) |
Nov 27, 2015 | 41.52 | 41.97 | 40.20 | 40.94 | 136,377 | -0.56(-1.35%) |
Nov 25, 2015 | 40.79 | 41.50 | 41.50 | 41.50 | 160,400 | +0.70(+1.72%) |
Nov 24, 2015 | 39.50 | 41.30 | 39.11 | 40.80 | 263,311 | -0.61(-1.47%) |
Nov 23, 2015 | 39.24 | 41.69 | 38.86 | 41.41 | 306,183 | +1.97(+4.99%) |
Nov 20, 2015 | 38.71 | 40.21 | 38.31 | 39.44 | 172,574 | +0.36(+0.92%) |
Nov 19, 2015 | 39.07 | 40.17 | 38.81 | 39.08 | 110,560 | -0.13(-0.33%) |
Nov 18, 2015 | 38.21 | 39.29 | 37.76 | 39.21 | 180,031 | +1.06(+2.78%) |
Nov 17, 2015 | 38.33 | 38.72 | 37.80 | 38.15 | 73,782 | -0.03(-0.08%) |
Nov 16, 2015 | 37.48 | 38.47 | 37.02 | 38.18 | 52,317 | +0.56(+1.49%) |
Nov 13, 2015 | 37.90 | 38.39 | 37.21 | 37.62 | 53,007 | -0.67(-1.75%) |
Nov 12, 2015 | 38.23 | 39.01 | 37.94 | 38.29 | 125,644 | -0.14(-0.36%) |
Nov 11, 2015 | 39.02 | 39.23 | 38.08 | 38.43 | 71,203 | -0.47(-1.21%) |
Nov 10, 2015 | 39.26 | 39.26 | 38.02 | 38.90 | 92,693 | -0.46(-1.17%) |
Nov 09, 2015 | 39.69 | 40.11 | 38.68 | 39.36 | 137,534 | -0.33(-0.83%) |
Nov 06, 2015 | 36.61 | 39.73 | 35.76 | 39.69 | 289,259 | +2.89(+7.85%) |
Nov 05, 2015 | 35.00 | 38.99 | 35.00 | 36.80 | 350,829 | +2.17(+6.27%) |
Nov 04, 2015 | 34.55 | 34.75 | 33.61 | 34.63 | 203,245 | +0.54(+1.58%) |
Nov 03, 2015 | 33.42 | 34.37 | 33.05 | 34.09 | 160,683 | +0.49(+1.46%) |
Nov 02, 2015 | 31.96 | 33.80 | 31.96 | 33.60 | 93,175 | +1.64(+5.13%) |
Oct 30, 2015 | 32.77 | 33.32 | 31.53 | 31.96 | 172,195 | -0.93(-2.83%) |
Oct 29, 2015 | 32.55 | 33.29 | 32.27 | 32.89 | 69,897 | +0.26(+0.80%) |
Oct 28, 2015 | 31.40 | 32.96 | 31.17 | 32.63 | 88,640 | +1.29(+4.12%) |
Oct 27, 2015 | 33.55 | 33.85 | 30.67 | 31.34 | 171,876 | -2.47(-7.31%) |
Oct 26, 2015 | 33.27 | 34.12 | 32.94 | 33.81 | 190,166 | +0.58(+1.75%) |
Oct 23, 2015 | 32.67 | 33.66 | 32.18 | 33.23 | 134,565 | +0.98(+3.04%) |
Oct 22, 2015 | 30.71 | 32.90 | 30.71 | 32.25 | 103,597 | +1.74(+5.70%) |
Oct 21, 2015 | 31.58 | 32.00 | 29.83 | 30.51 | 178,357 | -1.18(-3.72%) |
Oct 20, 2015 | 31.64 | 32.66 | 31.06 | 31.69 | 104,108 | +0.20(+0.64%) |
Oct 19, 2015 | 31.94 | 32.71 | 30.94 | 31.49 | 95,563 | -0.64(-1.99%) |
Oct 16, 2015 | 32.46 | 32.85 | 31.42 | 32.13 | 96,656 | -0.20(-0.62%) |
Oct 15, 2015 | 30.39 | 32.53 | 30.03 | 32.33 | 116,754 | +1.93(+6.35%) |
Oct 14, 2015 | 30.73 | 31.32 | 30.16 | 30.40 | 174,417 | -0.26(-0.85%) |
Oct 13, 2015 | 30.59 | 31.56 | 30.35 | 30.66 | 158,308 | -0.07(-0.23%) |
Oct 12, 2015 | 30.89 | 30.89 | 29.84 | 30.73 | 84,976 | -0.24(-0.77%) |
Oct 09, 2015 | 30.46 | 31.43 | 30.06 | 30.97 | 87,356 | +0.59(+1.94%) |
Oct 08, 2015 | 29.92 | 30.82 | 29.16 | 30.38 | 120,871 | +0.33(+1.10%) |
Oct 07, 2015 | 28.84 | 30.73 | 28.35 | 30.05 | 449,582 | +1.44(+5.03%) |
Oct 06, 2015 | 29.65 | 30.00 | 27.55 | 28.61 | 181,190 | -1.13(-3.80%) |
Oct 05, 2015 | 30.38 | 30.75 | 29.39 | 29.74 | 167,416 | -0.26(-0.87%) |
Oct 02, 2015 | 29.30 | 30.43 | 29.19 | 30.00 | 179,863 | +0.10(+0.33%) |
Oct 01, 2015 | 31.22 | 31.22 | 29.27 | 29.90 | 231,809 | -1.35(-4.32%) |
Sep 30, 2015 | 29.61 | 31.43 | 29.61 | 31.25 | 182,659 | +1.97(+6.73%) |
Sep 29, 2015 | 30.81 | 31.34 | 28.91 | 29.28 | 138,867 | -1.48(-4.81%) |
Sep 28, 2015 | 30.50 | 30.98 | 29.67 | 30.76 | 140,733 | +0.10(+0.33%) |
Sep 25, 2015 | 33.18 | 33.37 | 30.36 | 30.66 | 134,520 | -2.20(-6.70%) |
Sep 24, 2015 | 33.30 | 33.79 | 31.51 | 32.86 | 213,753 | -0.79(-2.35%) |
Sep 23, 2015 | 34.09 | 34.27 | 33.15 | 33.65 | 129,854 | -0.50(-1.46%) |
Sep 22, 2015 | 35.75 | 36.30 | 33.90 | 34.15 | 97,408 | -2.10(-5.79%) |
Sep 21, 2015 | 36.39 | 36.61 | 35.61 | 36.25 | 168,449 | +0.00(+0.00%) |
Sep 18, 2015 | 34.57 | 36.43 | 34.55 | 36.25 | 182,573 | +0.95(+2.69%) |
Sep 17, 2015 | 34.54 | 35.70 | 34.28 | 35.30 | 71,709 | +0.67(+1.93%) |
Sep 16, 2015 | 34.25 | 34.90 | 33.43 | 34.63 | 103,460 | +0.52(+1.52%) |
Sep 15, 2015 | 35.04 | 35.04 | 33.63 | 34.11 | 116,792 | -0.82(-2.35%) |
Sep 14, 2015 | 33.59 | 35.13 | 33.11 | 34.93 | 134,796 | +1.34(+3.99%) |
Sep 11, 2015 | 34.91 | 34.91 | 33.53 | 33.59 | 216,496 | -1.56(-4.44%) |
Sep 10, 2015 | 34.76 | 35.43 | 33.96 | 35.15 | 133,442 | +0.40(+1.15%) |
Sep 09, 2015 | 36.34 | 36.49 | 34.69 | 34.75 | 152,681 | -1.41(-3.90%) |
Sep 08, 2015 | 36.31 | 36.98 | 35.76 | 36.16 | 101,118 | +0.35(+0.98%) |
Sep 04, 2015 | 35.92 | 35.81 | 35.81 | 35.81 | 71,900 | -0.50(-1.38%) |
Sep 03, 2015 | 36.78 | 38.54 | 36.13 | 36.31 | 90,899 | -0.43(-1.17%) |
Sep 02, 2015 | 36.25 | 36.74 | 35.51 | 36.74 | 133,823 | +1.10(+3.09%) |
Sep 01, 2015 | 35.89 | 36.31 | 35.19 | 35.64 | 214,912 | -1.04(-2.84%) |
Aug 31, 2015 | 36.09 | 36.77 | 35.50 | 36.68 | 145,098 | +0.33(+0.91%) |
Aug 28, 2015 | 34.57 | 36.87 | 34.07 | 36.35 | 137,951 | +1.73(+5.00%) |
Aug 27, 2015 | 35.28 | 37.66 | 33.36 | 34.62 | 187,546 | -0.05(-0.14%) |
Aug 26, 2015 | 35.47 | 38.49 | 33.75 | 34.67 | 227,031 | -0.24(-0.69%) |
Aug 25, 2015 | 35.00 | 35.85 | 33.82 | 34.91 | 247,666 | +0.63(+1.84%) |
Aug 24, 2015 | 34.60 | 36.28 | 33.05 | 34.28 | 137,363 | -2.02(-5.56%) |
Aug 21, 2015 | 36.75 | 38.18 | 36.08 | 36.30 | 154,192 | -1.41(-3.74%) |
Aug 20, 2015 | 38.26 | 41.78 | 37.39 | 37.71 | 111,930 | -0.79(-2.05%) |
Aug 19, 2015 | 39.88 | 41.60 | 38.22 | 38.50 | 121,071 | -1.15(-2.90%) |
Aug 18, 2015 | 41.80 | 41.80 | 39.29 | 39.65 | 116,309 | -1.40(-3.41%) |
Aug 17, 2015 | 38.19 | 41.14 | 38.01 | 41.05 | 219,103 | +2.82(+7.38%) |
Aug 14, 2015 | 38.94 | 39.35 | 38.23 | 38.23 | 237,332 | -0.61(-1.57%) |
Aug 13, 2015 | 38.40 | 39.68 | 38.40 | 38.84 | 119,841 | +0.36(+0.94%) |
Aug 12, 2015 | 39.15 | 39.91 | 37.71 | 38.48 | 173,373 | -1.11(-2.80%) |
Aug 11, 2015 | 39.63 | 40.24 | 38.95 | 39.59 | 240,334 | -0.54(-1.35%) |
Aug 10, 2015 | 38.02 | 40.96 | 37.80 | 40.13 | 289,093 | +2.49(+6.62%) |
Aug 07, 2015 | 36.42 | 39.06 | 36.24 | 37.64 | 829,938 | +0.53(+1.43%) |
Aug 06, 2015 | 39.86 | 39.93 | 36.24 | 37.11 | 171,984 | -2.64(-6.64%) |
Aug 05, 2015 | 39.57 | 41.49 | 38.47 | 39.75 | 224,308 | -0.49(-1.22%) |
Aug 04, 2015 | 38.00 | 41.34 | 37.07 | 40.24 | 330,912 | +3.92(+10.79%) |
Aug 03, 2015 | 37.34 | 38.00 | 35.72 | 36.32 | 238,606 | -0.92(-2.47%) |
Jul 31, 2015 | 39.17 | 39.44 | 36.85 | 37.24 | 178,988 | -1.80(-4.61%) |
Jul 30, 2015 | 39.61 | 40.14 | 38.45 | 39.04 | 165,702 | -0.61(-1.54%) |
Jul 29, 2015 | 39.98 | 41.84 | 38.42 | 39.65 | 258,909 | -0.67(-1.66%) |
Jul 28, 2015 | 43.42 | 43.42 | 38.66 | 40.32 | 384,062 | -2.82(-6.54%) |
Jul 27, 2015 | 44.94 | 44.94 | 42.49 | 43.14 | 124,833 | -2.01(-4.45%) |
Jul 24, 2015 | 45.50 | 46.11 | 43.65 | 45.15 | 113,387 | -0.57(-1.25%) |
Jul 23, 2015 | 44.37 | 46.00 | 43.53 | 45.72 | 134,151 | +1.57(+3.56%) |
Jul 22, 2015 | 45.13 | 46.04 | 42.96 | 44.15 | 73,606 | -1.25(-2.75%) |
Jul 21, 2015 | 44.90 | 45.98 | 44.05 | 45.40 | 105,900 | +0.43(+0.96%) |
Jul 20, 2015 | 44.99 | 45.92 | 44.00 | 44.97 | 101,212 | -0.08(-0.18%) |
Jul 17, 2015 | 45.62 | 46.43 | 44.57 | 45.05 | 116,239 | -0.57(-1.25%) |
Jul 16, 2015 | 43.84 | 46.06 | 43.41 | 45.62 | 105,804 | +1.81(+4.13%) |
Jul 15, 2015 | 44.08 | 45.25 | 43.42 | 43.81 | 164,721 | -0.20(-0.45%) |
Jul 14, 2015 | 43.06 | 46.25 | 42.64 | 44.01 | 197,313 | +0.84(+1.95%) |
Jul 13, 2015 | 42.35 | 43.29 | 42.11 | 43.17 | 97,057 | +0.99(+2.35%) |
Jul 10, 2015 | 41.54 | 43.49 | 41.50 | 42.18 | 88,647 | +0.87(+2.11%) |
Jul 09, 2015 | 42.04 | 43.25 | 41.24 | 41.31 | 66,556 | -0.13(-0.31%) |
Jul 08, 2015 | 41.01 | 42.32 | 40.93 | 41.44 | 87,945 | +0.19(+0.46%) |
Jul 07, 2015 | 42.89 | 42.89 | 39.07 | 41.25 | 152,721 | -1.76(-4.09%) |
Jul 06, 2015 | 40.96 | 43.06 | 40.50 | 43.01 | 183,590 | +1.63(+3.94%) |
Jul 02, 2015 | 40.82 | 41.38 | 41.38 | 41.38 | 69,000 | +0.41(+1.00%) |
Jul 01, 2015 | 44.08 | 44.08 | 39.22 | 40.97 | 180,777 | -2.88(-6.57%) |
Jun 30, 2015 | 42.03 | 44.06 | 41.29 | 43.85 | 125,167 | +2.08(+4.97%) |
Jun 29, 2015 | 42.95 | 43.13 | 41.26 | 41.77 | 113,027 | -1.40(-3.23%) |
Jun 26, 2015 | 43.85 | 44.25 | 42.43 | 43.17 | 448,482 | -0.66(-1.51%) |
Jun 25, 2015 | 44.35 | 44.93 | 42.62 | 43.83 | 94,205 | -0.44(-0.99%) |
Jun 24, 2015 | 45.84 | 46.23 | 43.98 | 44.27 | 126,470 | -1.46(-3.19%) |
Jun 23, 2015 | 44.21 | 46.19 | 43.89 | 45.73 | 149,450 | +1.43(+3.23%) |
Jun 22, 2015 | 46.59 | 46.59 | 43.81 | 44.30 | 155,752 | -2.24(-4.81%) |
Jun 19, 2015 | 46.68 | 47.08 | 45.68 | 46.54 | 116,867 | -0.20(-0.43%) |
Jun 18, 2015 | 46.54 | 47.49 | 45.37 | 46.74 | 150,940 | +0.27(+0.58%) |
Jun 17, 2015 | 45.88 | 47.17 | 45.52 | 46.47 | 154,320 | +0.59(+1.29%) |
Jun 16, 2015 | 44.09 | 46.31 | 43.20 | 45.88 | 147,346 | +1.76(+3.99%) |
Jun 15, 2015 | 43.75 | 44.69 | 42.86 | 44.12 | 203,008 | +0.01(+0.02%) |
Jun 12, 2015 | 39.79 | 44.74 | 39.78 | 44.11 | 399,200 | +5.20(+13.36%) |
Jun 11, 2015 | 39.52 | 39.80 | 38.08 | 38.91 | 125,779 | -0.65(-1.64%) |
Jun 10, 2015 | 38.73 | 39.66 | 37.97 | 39.56 | 119,631 | +1.10(+2.86%) |
Jun 09, 2015 | 36.93 | 38.56 | 36.25 | 38.46 | 111,775 | +1.67(+4.54%) |
Jun 08, 2015 | 36.51 | 37.17 | 36.44 | 36.79 | 92,926 | +0.01(+0.03%) |
Jun 05, 2015 | 35.92 | 37.01 | 35.69 | 36.78 | 56,133 | +0.88(+2.45%) |
Jun 04, 2015 | 36.94 | 36.98 | 35.83 | 35.90 | 102,577 | -1.38(-3.70%) |
Jun 03, 2015 | 34.91 | 37.39 | 34.36 | 37.28 | 123,704 | +2.51(+7.22%) |
Jun 02, 2015 | 35.19 | 35.78 | 34.63 | 34.77 | 110,331 | -0.62(-1.75%) |
Jun 01, 2015 | 36.01 | 36.01 | 34.36 | 35.39 | 163,631 | -0.49(-1.37%) |
May 29, 2015 | 36.50 | 36.50 | 35.50 | 35.88 | 184,375 | -0.60(-1.64%) |
May 28, 2015 | 36.62 | 36.82 | 35.78 | 36.48 | 130,361 | -0.21(-0.57%) |
May 27, 2015 | 35.88 | 36.91 | 35.74 | 36.69 | 95,428 | +0.84(+2.34%) |
May 26, 2015 | 35.66 | 36.26 | 35.17 | 35.85 | 135,846 | -0.04(-0.11%) |
May 22, 2015 | 34.01 | 35.89 | 35.89 | 35.89 | 138,600 | +1.71(+5.00%) |
May 21, 2015 | 32.93 | 34.20 | 32.52 | 34.18 | 90,952 | +1.26(+3.83%) |
May 20, 2015 | 33.79 | 33.79 | 32.68 | 32.92 | 108,468 | -0.87(-2.57%) |
May 19, 2015 | 34.06 | 34.34 | 33.37 | 33.79 | 127,065 | -0.21(-0.62%) |
May 18, 2015 | 34.04 | 34.20 | 33.12 | 34.00 | 103,324 | -0.10(-0.29%) |
May 15, 2015 | 33.18 | 34.86 | 33.04 | 34.10 | 131,424 | -0.26(-0.76%) |
May 14, 2015 | 34.98 | 35.00 | 34.09 | 34.36 | 95,459 | -0.41(-1.18%) |
May 13, 2015 | 34.74 | 34.92 | 34.23 | 34.77 | 133,906 | +0.15(+0.43%) |
May 12, 2015 | 34.86 | 34.86 | 34.03 | 34.62 | 147,473 | -0.38(-1.09%) |
May 11, 2015 | 35.12 | 35.57 | 34.10 | 35.00 | 210,566 | -0.20(-0.57%) |
May 08, 2015 | 36.79 | 36.79 | 34.47 | 35.20 | 253,308 | -1.01(-2.79%) |
May 07, 2015 | 33.25 | 37.64 | 33.25 | 36.21 | 445,635 | +3.02(+9.10%) |
May 06, 2015 | 32.96 | 33.28 | 31.18 | 33.19 | 322,555 | +0.20(+0.61%) |
May 05, 2015 | 33.22 | 34.41 | 32.37 | 32.99 | 127,857 | -0.22(-0.66%) |
May 04, 2015 | 33.16 | 34.23 | 32.78 | 33.21 | 196,734 | +0.07(+0.21%) |