Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 34.49 | 35.08 | 33.77 | 34.32 | 308,800 | +0.03(+0.09%) |
Apr 28, 2016 | 36.24 | 36.54 | 33.65 | 34.29 | 480,692 | -1.34(-3.76%) |
Apr 27, 2016 | 36.52 | 36.88 | 34.52 | 35.63 | 497,212 | -1.09(-2.97%) |
Apr 26, 2016 | 37.31 | 37.34 | 35.59 | 36.72 | 307,232 | -0.69(-1.84%) |
Apr 25, 2016 | 37.83 | 38.42 | 36.84 | 37.41 | 372,704 | -0.57(-1.50%) |
Apr 22, 2016 | 37.28 | 38.18 | 36.76 | 37.98 | 471,158 | +0.85(+2.29%) |
Apr 21, 2016 | 35.64 | 37.91 | 35.14 | 37.13 | 460,951 | +1.50(+4.21%) |
Apr 20, 2016 | 36.15 | 36.59 | 34.77 | 35.63 | 252,223 | -0.51(-1.41%) |
Apr 19, 2016 | 36.95 | 37.61 | 35.52 | 36.14 | 351,185 | -0.71(-1.93%) |
Apr 18, 2016 | 35.00 | 37.38 | 35.00 | 36.85 | 442,994 | +1.51(+4.27%) |
Apr 15, 2016 | 35.29 | 36.11 | 34.99 | 35.34 | 389,278 | -0.17(-0.48%) |
Apr 14, 2016 | 34.42 | 36.15 | 33.92 | 35.51 | 415,642 | +1.15(+3.35%) |
Apr 13, 2016 | 33.50 | 34.60 | 32.88 | 34.36 | 300,046 | +0.98(+2.94%) |
Apr 12, 2016 | 32.93 | 33.67 | 32.12 | 33.38 | 294,483 | +0.32(+0.97%) |
Apr 11, 2016 | 34.81 | 34.81 | 32.86 | 33.06 | 389,209 | -1.22(-3.56%) |
Apr 08, 2016 | 35.50 | 35.88 | 33.38 | 34.28 | 490,632 | -0.52(-1.49%) |
Apr 07, 2016 | 34.42 | 35.73 | 33.97 | 34.80 | 779,817 | +0.35(+1.02%) |
Apr 06, 2016 | 30.45 | 34.87 | 30.45 | 34.45 | 1,036,535 | +4.20(+13.88%) |
Apr 05, 2016 | 30.01 | 31.22 | 29.26 | 30.25 | 557,825 | -0.27(-0.88%) |
Apr 04, 2016 | 28.26 | 30.95 | 28.26 | 30.52 | 649,854 | +2.27(+8.04%) |
Apr 01, 2016 | 27.44 | 28.54 | 27.13 | 28.25 | 398,879 | +0.45(+1.62%) |
Mar 31, 2016 | 27.70 | 28.77 | 26.91 | 27.80 | 512,581 | +0.10(+0.36%) |
Mar 30, 2016 | 28.84 | 29.18 | 27.40 | 27.70 | 527,248 | -0.82(-2.88%) |
Mar 29, 2016 | 25.95 | 28.64 | 25.61 | 28.52 | 586,390 | +2.46(+9.44%) |
Mar 28, 2016 | 25.89 | 27.79 | 25.89 | 26.06 | 520,456 | +0.48(+1.88%) |
Mar 24, 2016 | 25.96 | 25.58 | 25.58 | 25.58 | 607,400 | -0.64(-2.44%) |
Mar 23, 2016 | 27.31 | 27.59 | 25.73 | 26.22 | 506,286 | -1.04(-3.82%) |
Mar 22, 2016 | 25.80 | 28.23 | 25.61 | 27.26 | 755,505 | +1.11(+4.24%) |
Mar 21, 2016 | 24.39 | 27.01 | 24.39 | 26.15 | 792,744 | +1.99(+8.24%) |
Mar 18, 2016 | 23.79 | 24.40 | 22.41 | 24.16 | 1,293,155 | +0.56(+2.37%) |
Mar 17, 2016 | 25.09 | 25.89 | 23.08 | 23.60 | 834,060 | -1.65(-6.53%) |
Mar 16, 2016 | 25.90 | 26.69 | 24.68 | 25.25 | 346,238 | -0.81(-3.11%) |
Mar 15, 2016 | 27.21 | 27.58 | 25.07 | 26.06 | 515,287 | -1.65(-5.95%) |
Mar 14, 2016 | 27.61 | 28.33 | 26.88 | 27.71 | 427,005 | +0.07(+0.25%) |
Mar 11, 2016 | 27.19 | 27.77 | 26.30 | 27.64 | 607,821 | +0.80(+2.98%) |
Mar 10, 2016 | 28.21 | 29.57 | 26.02 | 26.84 | 608,891 | -0.98(-3.52%) |
Mar 09, 2016 | 29.65 | 29.88 | 27.26 | 27.82 | 636,626 | -1.65(-5.60%) |
Mar 08, 2016 | 31.43 | 31.57 | 29.38 | 29.47 | 476,644 | -2.10(-6.65%) |
Mar 07, 2016 | 29.12 | 31.98 | 28.63 | 31.57 | 589,325 | +2.30(+7.86%) |
Mar 04, 2016 | 30.85 | 31.19 | 28.98 | 29.27 | 584,331 | -1.46(-4.75%) |
Mar 03, 2016 | 31.11 | 31.49 | 30.08 | 30.73 | 454,266 | -0.49(-1.57%) |
Mar 02, 2016 | 29.82 | 31.52 | 29.27 | 31.22 | 1,149,527 | +1.40(+4.69%) |
Mar 01, 2016 | 28.87 | 29.83 | 27.31 | 29.82 | 1,169,502 | +1.70(+6.05%) |
Feb 29, 2016 | 30.11 | 30.39 | 27.85 | 28.12 | 887,256 | -2.28(-7.50%) |
Feb 26, 2016 | 27.99 | 31.21 | 27.52 | 30.40 | 1,036,834 | +2.69(+9.71%) |
Feb 25, 2016 | 30.40 | 32.64 | 27.44 | 27.71 | 1,060,392 | -2.47(-8.18%) |
Feb 24, 2016 | 29.50 | 30.73 | 28.04 | 30.18 | 834,497 | +0.12(+0.40%) |
Feb 23, 2016 | 33.12 | 34.03 | 29.42 | 30.06 | 730,847 | -2.50(-7.68%) |
Feb 22, 2016 | 31.08 | 33.27 | 30.47 | 32.56 | 474,125 | +2.09(+6.86%) |
Feb 19, 2016 | 29.53 | 31.04 | 26.76 | 30.47 | 489,292 | +0.62(+2.08%) |
Feb 18, 2016 | 30.77 | 31.04 | 29.60 | 29.85 | 547,256 | -0.66(-2.16%) |
Feb 17, 2016 | 28.99 | 31.78 | 27.80 | 30.51 | 912,225 | +2.61(+9.35%) |
Feb 16, 2016 | 26.83 | 28.48 | 26.27 | 27.90 | 617,904 | +1.71(+6.53%) |
Feb 12, 2016 | 27.40 | 26.19 | 26.19 | 26.19 | 530,300 | -0.42(-1.58%) |
Feb 11, 2016 | 25.49 | 27.25 | 24.58 | 26.61 | 480,712 | +0.51(+1.95%) |
Feb 10, 2016 | 26.59 | 28.56 | 25.96 | 26.10 | 517,739 | -0.42(-1.58%) |
Feb 09, 2016 | 25.16 | 28.63 | 25.16 | 26.52 | 675,232 | +0.68(+2.63%) |
Feb 08, 2016 | 27.22 | 28.00 | 24.84 | 25.84 | 1,040,276 | -2.76(-9.65%) |
Feb 05, 2016 | 32.11 | 32.59 | 28.52 | 28.60 | 619,240 | -4.01(-12.30%) |
Feb 04, 2016 | 32.14 | 35.47 | 31.12 | 32.61 | 582,507 | +0.21(+0.65%) |
Feb 03, 2016 | 33.32 | 33.80 | 30.37 | 32.40 | 725,571 | -0.17(-0.52%) |
Feb 02, 2016 | 35.54 | 36.16 | 32.40 | 32.57 | 618,875 | -3.68(-10.15%) |
Feb 01, 2016 | 36.62 | 37.30 | 35.14 | 36.25 | 503,041 | -0.83(-2.24%) |
Jan 29, 2016 | 37.59 | 39.09 | 35.28 | 37.08 | 615,461 | -0.46(-1.23%) |
Jan 28, 2016 | 39.60 | 40.06 | 36.34 | 37.54 | 355,142 | -1.50(-3.84%) |
Jan 27, 2016 | 41.53 | 42.10 | 38.01 | 39.04 | 418,553 | -2.55(-6.13%) |
Jan 26, 2016 | 42.14 | 42.71 | 40.17 | 41.59 | 257,798 | -0.15(-0.36%) |
Jan 25, 2016 | 42.07 | 43.80 | 41.00 | 41.74 | 364,000 | -0.82(-1.93%) |
Jan 22, 2016 | 42.91 | 44.22 | 40.19 | 42.56 | 376,926 | +0.98(+2.36%) |
Jan 21, 2016 | 44.21 | 44.25 | 41.25 | 41.58 | 524,805 | -2.85(-6.41%) |
Jan 20, 2016 | 43.69 | 46.33 | 42.24 | 44.43 | 426,104 | -0.17(-0.38%) |
Jan 19, 2016 | 46.03 | 46.26 | 43.52 | 44.60 | 596,786 | -0.81(-1.78%) |
Jan 15, 2016 | 41.41 | 45.41 | 45.41 | 45.41 | 629,900 | +1.93(+4.44%) |
Jan 14, 2016 | 40.36 | 44.40 | 39.31 | 43.48 | 509,962 | +3.25(+8.08%) |
Jan 13, 2016 | 42.91 | 46.36 | 39.37 | 40.23 | 458,435 | -2.73(-6.35%) |
Jan 12, 2016 | 43.40 | 45.48 | 40.80 | 42.96 | 401,180 | +0.12(+0.28%) |
Jan 11, 2016 | 46.03 | 46.15 | 42.16 | 42.84 | 487,446 | -2.51(-5.53%) |
Jan 08, 2016 | 47.73 | 53.04 | 43.88 | 45.35 | 497,118 | -2.07(-4.37%) |
Jan 07, 2016 | 48.05 | 48.28 | 46.51 | 47.42 | 437,714 | -1.79(-3.64%) |
Jan 06, 2016 | 53.32 | 54.32 | 48.30 | 49.21 | 549,972 | -5.11(-9.41%) |
Jan 05, 2016 | 53.91 | 55.35 | 53.45 | 54.32 | 327,438 | +0.69(+1.29%) |
Jan 04, 2016 | 52.90 | 53.99 | 51.23 | 53.63 | 563,799 | -0.16(-0.30%) |
Dec 31, 2015 | 54.65 | 53.79 | 53.79 | 53.79 | 189,200 | -1.42(-2.57%) |
Dec 30, 2015 | 55.32 | 56.76 | 54.02 | 55.21 | 237,445 | -0.55(-0.99%) |
Dec 29, 2015 | 57.28 | 57.55 | 54.91 | 55.76 | 323,499 | -0.63(-1.12%) |
Dec 28, 2015 | 54.41 | 56.48 | 54.02 | 56.39 | 210,307 | +1.88(+3.45%) |
Dec 24, 2015 | 54.62 | 54.51 | 54.51 | 54.51 | 92,300 | +0.04(+0.07%) |
Dec 23, 2015 | 52.45 | 55.62 | 52.37 | 54.47 | 209,095 | +1.81(+3.44%) |
Dec 22, 2015 | 54.28 | 54.28 | 51.36 | 52.66 | 312,614 | -1.24(-2.30%) |
Dec 21, 2015 | 54.59 | 54.59 | 52.64 | 53.90 | 172,218 | -0.01(-0.02%) |
Dec 18, 2015 | 53.93 | 55.76 | 53.69 | 53.91 | 1,172,715 | -0.69(-1.26%) |
Dec 17, 2015 | 56.11 | 56.63 | 53.99 | 54.60 | 337,780 | -1.47(-2.62%) |
Dec 16, 2015 | 53.58 | 56.24 | 52.29 | 56.07 | 276,147 | +2.93(+5.51%) |
Dec 15, 2015 | 51.38 | 53.25 | 50.95 | 53.14 | 475,021 | +2.38(+4.69%) |
Dec 14, 2015 | 53.44 | 53.44 | 49.43 | 50.76 | 434,755 | -2.76(-5.16%) |
Dec 11, 2015 | 54.35 | 55.26 | 52.60 | 53.52 | 372,609 | -1.87(-3.38%) |
Dec 10, 2015 | 52.10 | 55.47 | 51.80 | 55.39 | 406,332 | +3.15(+6.03%) |
Dec 09, 2015 | 54.42 | 54.93 | 51.73 | 52.24 | 376,304 | -2.53(-4.62%) |
Dec 08, 2015 | 51.67 | 55.83 | 51.52 | 54.77 | 411,365 | +2.75(+5.29%) |
Dec 07, 2015 | 56.94 | 57.82 | 51.16 | 52.02 | 471,536 | -4.88(-8.58%) |
Dec 04, 2015 | 54.00 | 57.04 | 53.91 | 56.90 | 451,821 | +2.89(+5.35%) |
Dec 03, 2015 | 55.23 | 56.12 | 53.15 | 54.01 | 333,756 | -1.21(-2.19%) |
Dec 02, 2015 | 55.63 | 57.16 | 54.14 | 55.22 | 505,953 | -0.50(-0.90%) |
Dec 01, 2015 | 53.59 | 55.75 | 52.15 | 55.72 | 493,493 | +2.39(+4.48%) |
Nov 30, 2015 | 59.47 | 59.76 | 52.35 | 53.33 | 499,362 | -5.43(-9.24%) |
Nov 27, 2015 | 58.07 | 59.96 | 57.72 | 58.76 | 213,572 | +0.48(+0.82%) |
Nov 25, 2015 | 57.18 | 58.28 | 58.28 | 58.28 | 590,600 | +0.82(+1.43%) |
Nov 24, 2015 | 55.04 | 57.74 | 54.59 | 57.46 | 317,141 | +1.86(+3.35%) |
Nov 23, 2015 | 52.00 | 57.01 | 52.00 | 55.60 | 464,402 | +3.39(+6.49%) |
Nov 20, 2015 | 51.82 | 54.06 | 51.41 | 52.21 | 375,164 | +0.65(+1.26%) |
Nov 19, 2015 | 52.22 | 52.84 | 50.80 | 51.56 | 226,104 | -0.18(-0.35%) |
Nov 18, 2015 | 49.50 | 51.99 | 49.08 | 51.74 | 251,265 | +2.27(+4.59%) |
Nov 17, 2015 | 49.52 | 50.66 | 47.87 | 49.47 | 273,155 | +0.35(+0.71%) |
Nov 16, 2015 | 48.97 | 50.99 | 47.29 | 49.12 | 307,030 | +0.41(+0.84%) |
Nov 13, 2015 | 48.45 | 49.92 | 47.75 | 48.71 | 513,931 | +0.11(+0.23%) |
Nov 12, 2015 | 52.00 | 52.00 | 48.09 | 48.60 | 496,212 | -4.13(-7.83%) |
Nov 11, 2015 | 56.28 | 56.28 | 51.80 | 52.73 | 298,596 | -2.96(-5.32%) |
Nov 10, 2015 | 51.08 | 56.59 | 50.79 | 55.69 | 832,481 | +4.19(+8.14%) |
Nov 09, 2015 | 51.11 | 51.89 | 50.06 | 51.50 | 595,973 | +0.46(+0.90%) |
Nov 06, 2015 | 53.34 | 53.65 | 48.52 | 51.04 | 809,179 | -1.78(-3.37%) |
Nov 05, 2015 | 52.05 | 53.77 | 49.90 | 52.82 | 586,256 | +0.14(+0.27%) |
Nov 04, 2015 | 53.41 | 54.07 | 51.22 | 52.68 | 332,917 | -0.47(-0.88%) |
Nov 03, 2015 | 52.15 | 54.13 | 51.11 | 53.15 | 580,071 | +0.66(+1.26%) |
Nov 02, 2015 | 48.00 | 52.98 | 47.24 | 52.49 | 573,372 | +4.64(+9.70%) |
Oct 30, 2015 | 51.19 | 52.50 | 46.90 | 47.85 | 1,503,235 | -3.59(-6.98%) |
Oct 29, 2015 | 52.39 | 54.77 | 50.58 | 51.44 | 590,356 | -1.34(-2.54%) |
Oct 28, 2015 | 49.67 | 52.96 | 48.50 | 52.78 | 612,362 | +3.41(+6.91%) |
Oct 27, 2015 | 47.24 | 50.17 | 47.06 | 49.37 | 477,408 | +2.16(+4.58%) |
Oct 26, 2015 | 47.11 | 48.16 | 46.04 | 47.21 | 436,625 | +0.39(+0.83%) |
Oct 23, 2015 | 44.19 | 47.81 | 43.58 | 46.82 | 614,078 | +3.48(+8.03%) |
Oct 22, 2015 | 42.98 | 44.46 | 41.75 | 43.34 | 614,949 | +0.50(+1.17%) |
Oct 21, 2015 | 43.67 | 44.44 | 41.18 | 42.84 | 426,475 | -0.53(-1.22%) |
Oct 20, 2015 | 43.62 | 44.67 | 41.86 | 43.37 | 456,136 | -0.55(-1.25%) |
Oct 19, 2015 | 43.20 | 45.41 | 42.31 | 43.92 | 252,932 | +0.47(+1.08%) |
Oct 16, 2015 | 42.92 | 43.51 | 41.69 | 43.45 | 312,191 | +0.47(+1.09%) |
Oct 15, 2015 | 41.20 | 43.07 | 40.91 | 42.98 | 907,532 | +1.59(+3.84%) |
Oct 14, 2015 | 42.16 | 42.76 | 38.32 | 41.39 | 989,207 | -0.30(-0.72%) |
Oct 13, 2015 | 44.87 | 45.67 | 41.32 | 41.69 | 697,057 | -2.96(-6.63%) |
Oct 12, 2015 | 43.41 | 45.95 | 42.53 | 44.65 | 594,573 | +0.80(+1.82%) |
Oct 09, 2015 | 41.81 | 44.94 | 40.80 | 43.85 | 642,720 | +1.72(+4.08%) |
Oct 08, 2015 | 41.63 | 42.75 | 40.60 | 42.13 | 716,931 | +0.30(+0.72%) |
Oct 07, 2015 | 39.73 | 42.11 | 38.04 | 41.83 | 678,005 | +2.41(+6.11%) |
Oct 06, 2015 | 43.04 | 43.04 | 38.20 | 39.42 | 686,034 | -3.90(-9.00%) |
Oct 05, 2015 | 42.77 | 44.57 | 41.17 | 43.32 | 697,120 | +0.07(+0.16%) |
Oct 02, 2015 | 38.54 | 43.59 | 37.75 | 43.25 | 1,198,377 | +3.84(+9.74%) |
Oct 01, 2015 | 39.55 | 41.92 | 38.48 | 39.41 | 1,015,591 | -0.63(-1.57%) |
Sep 30, 2015 | 38.40 | 40.71 | 37.55 | 40.04 | 1,685,108 | +2.54(+6.77%) |
Sep 29, 2015 | 37.47 | 41.39 | 36.30 | 37.50 | 1,572,127 | +0.46(+1.24%) |
Sep 28, 2015 | 41.27 | 41.27 | 35.19 | 37.04 | 1,996,270 | -4.27(-10.34%) |
Sep 25, 2015 | 47.00 | 47.82 | 41.27 | 41.31 | 1,210,478 | -5.53(-11.81%) |
Sep 24, 2015 | 47.86 | 48.00 | 44.21 | 46.84 | 1,429,702 | -1.02(-2.13%) |
Sep 23, 2015 | 45.95 | 49.37 | 45.16 | 47.86 | 6,517,486 | +2.91(+6.47%) |
Sep 22, 2015 | 48.02 | 50.83 | 44.81 | 44.95 | 2,284,192 | -5.90(-11.60%) |
Sep 21, 2015 | 55.88 | 57.22 | 50.04 | 50.85 | 1,860,297 | -4.75(-8.54%) |
Sep 18, 2015 | 56.00 | 60.79 | 53.99 | 55.60 | 4,948,178 | -3.02(-5.15%) |
Sep 17, 2015 | 51.03 | 58.81 | 49.28 | 58.62 | 4,829,109 | +9.83(+20.15%) |
Sep 16, 2015 | 42.40 | 49.75 | 42.02 | 48.79 | 13,800,631 | +22.68(+86.86%) |
Sep 15, 2015 | 26.66 | 26.95 | 25.62 | 26.11 | 208,200 | -0.59(-2.21%) |
Sep 14, 2015 | 26.16 | 26.94 | 25.72 | 26.70 | 285,982 | +0.47(+1.79%) |
Sep 11, 2015 | 26.03 | 26.46 | 25.65 | 26.23 | 192,226 | -0.01(-0.04%) |
Sep 10, 2015 | 25.50 | 26.40 | 25.21 | 26.24 | 259,386 | +0.81(+3.19%) |
Sep 09, 2015 | 27.84 | 27.84 | 25.31 | 25.43 | 283,535 | -2.11(-7.66%) |
Sep 08, 2015 | 27.54 | 27.74 | 26.39 | 27.54 | 265,196 | +0.42(+1.55%) |
Sep 04, 2015 | 26.06 | 27.12 | 27.12 | 27.12 | 316,400 | +0.65(+2.46%) |
Sep 03, 2015 | 27.61 | 28.58 | 26.12 | 26.47 | 528,200 | -0.88(-3.22%) |
Sep 02, 2015 | 27.50 | 27.98 | 25.42 | 27.35 | 1,089,592 | +0.28(+1.03%) |
Sep 01, 2015 | 26.15 | 27.90 | 25.83 | 27.07 | 920,541 | +0.28(+1.05%) |
Aug 31, 2015 | 26.56 | 27.99 | 26.51 | 26.79 | 476,780 | -0.17(-0.63%) |
Aug 28, 2015 | 25.70 | 27.06 | 25.47 | 26.96 | 435,559 | +1.00(+3.85%) |
Aug 27, 2015 | 26.28 | 27.70 | 25.34 | 25.96 | 442,699 | -0.02(-0.08%) |
Aug 26, 2015 | 26.49 | 26.52 | 24.44 | 25.98 | 708,799 | +0.35(+1.37%) |
Aug 25, 2015 | 27.31 | 27.31 | 25.47 | 25.63 | 671,184 | -0.22(-0.85%) |
Aug 24, 2015 | 27.45 | 28.06 | 21.19 | 25.85 | 650,969 | -2.65(-9.30%) |
Aug 21, 2015 | 27.58 | 30.30 | 27.25 | 28.50 | 589,908 | +0.05(+0.18%) |
Aug 20, 2015 | 29.46 | 30.16 | 28.37 | 28.45 | 422,849 | -1.41(-4.72%) |
Aug 19, 2015 | 30.00 | 30.75 | 29.20 | 29.86 | 326,336 | -0.37(-1.22%) |
Aug 18, 2015 | 31.44 | 31.72 | 30.13 | 30.23 | 353,111 | -1.21(-3.85%) |
Aug 17, 2015 | 29.54 | 31.68 | 29.41 | 31.44 | 510,788 | +1.87(+6.32%) |
Aug 14, 2015 | 29.87 | 30.60 | 28.87 | 29.57 | 343,340 | -0.23(-0.77%) |
Aug 13, 2015 | 31.04 | 31.71 | 29.56 | 29.80 | 442,235 | -1.31(-4.21%) |
Aug 12, 2015 | 29.85 | 31.45 | 29.23 | 31.11 | 400,494 | +0.78(+2.57%) |
Aug 11, 2015 | 30.23 | 32.28 | 29.83 | 30.33 | 451,090 | -0.27(-0.88%) |
Aug 10, 2015 | 31.31 | 31.99 | 30.29 | 30.60 | 355,928 | -0.38(-1.23%) |
Aug 07, 2015 | 31.19 | 31.33 | 29.55 | 30.98 | 245,939 | -0.45(-1.43%) |
Aug 06, 2015 | 31.50 | 32.40 | 30.05 | 31.43 | 533,531 | +2.43(+8.38%) |
Aug 05, 2015 | 29.29 | 30.95 | 28.76 | 29.00 | 324,475 | -0.18(-0.62%) |
Aug 04, 2015 | 29.60 | 29.82 | 28.48 | 29.18 | 277,810 | -0.40(-1.35%) |
Aug 03, 2015 | 29.21 | 30.59 | 29.20 | 29.58 | 391,264 | +0.48(+1.65%) |
Jul 31, 2015 | 29.54 | 31.08 | 28.50 | 29.10 | 714,634 | -0.23(-0.78%) |
Jul 30, 2015 | 29.20 | 30.12 | 28.33 | 29.33 | 202,640 | -0.09(-0.31%) |
Jul 29, 2015 | 31.17 | 31.45 | 28.97 | 29.42 | 394,234 | -1.80(-5.77%) |
Jul 28, 2015 | 28.82 | 31.51 | 28.40 | 31.22 | 446,170 | +2.70(+9.47%) |
Jul 27, 2015 | 28.77 | 29.43 | 28.16 | 28.52 | 336,628 | -0.63(-2.16%) |
Jul 24, 2015 | 29.64 | 30.54 | 29.06 | 29.15 | 207,299 | -0.48(-1.62%) |
Jul 23, 2015 | 30.40 | 30.78 | 29.52 | 29.63 | 300,603 | -1.08(-3.52%) |
Jul 22, 2015 | 28.95 | 31.17 | 28.29 | 30.71 | 519,216 | +1.76(+6.08%) |
Jul 21, 2015 | 28.85 | 30.35 | 28.60 | 28.95 | 400,324 | -1.15(-3.82%) |
Jul 20, 2015 | 34.00 | 34.04 | 28.72 | 30.10 | 1,280,434 | -3.27(-9.80%) |
Jul 17, 2015 | 35.95 | 36.50 | 32.79 | 33.37 | 591,557 | -2.94(-8.10%) |
Jul 16, 2015 | 36.39 | 37.08 | 35.30 | 36.31 | 289,087 | +0.35(+0.97%) |
Jul 15, 2015 | 34.00 | 37.81 | 33.46 | 35.96 | 608,020 | +0.42(+1.18%) |
Jul 14, 2015 | 35.50 | 36.67 | 35.37 | 35.54 | 322,971 | -0.26(-0.73%) |
Jul 13, 2015 | 35.50 | 36.32 | 34.82 | 35.80 | 385,236 | +1.04(+3.01%) |
Jul 10, 2015 | 33.52 | 36.17 | 33.25 | 34.76 | 699,598 | +1.70(+5.13%) |
Jul 09, 2015 | 33.51 | 34.17 | 32.67 | 33.06 | 358,169 | +0.08(+0.24%) |
Jul 08, 2015 | 33.36 | 34.29 | 32.17 | 32.98 | 330,213 | -0.73(-2.17%) |
Jul 07, 2015 | 33.55 | 34.45 | 32.49 | 33.71 | 372,228 | -0.47(-1.38%) |
Jul 06, 2015 | 30.54 | 34.48 | 30.33 | 34.18 | 397,976 | +3.03(+9.73%) |
Jul 02, 2015 | 31.51 | 31.15 | 31.15 | 31.15 | 279,500 | -0.31(-0.99%) |
Jul 01, 2015 | 32.00 | 32.50 | 31.10 | 31.46 | 208,190 | -0.49(-1.53%) |
Jun 30, 2015 | 31.24 | 32.00 | 30.67 | 31.95 | 176,186 | +1.01(+3.26%) |
Jun 29, 2015 | 31.51 | 31.93 | 30.47 | 30.94 | 212,670 | -0.83(-2.61%) |
Jun 26, 2015 | 32.00 | 32.05 | 31.01 | 31.77 | 301,014 | -0.15(-0.47%) |
Jun 25, 2015 | 32.00 | 32.85 | 31.05 | 31.92 | 131,050 | -0.03(-0.09%) |
Jun 24, 2015 | 33.00 | 34.36 | 31.70 | 31.95 | 279,055 | -1.30(-3.91%) |
Jun 23, 2015 | 33.75 | 35.45 | 33.10 | 33.25 | 552,615 | -0.17(-0.51%) |
Jun 22, 2015 | 30.50 | 33.90 | 30.02 | 33.42 | 745,888 | +3.58(+12.00%) |
Jun 19, 2015 | 27.42 | 30.52 | 27.17 | 29.84 | 467,139 | +2.53(+9.26%) |
Jun 18, 2015 | 27.44 | 29.00 | 27.24 | 27.31 | 298,748 | +0.09(+0.33%) |
Jun 17, 2015 | 26.86 | 27.83 | 26.51 | 27.22 | 303,713 | +0.64(+2.41%) |
Jun 16, 2015 | 26.44 | 26.76 | 26.30 | 26.58 | 211,036 | +0.25(+0.95%) |
Jun 15, 2015 | 28.40 | 28.46 | 25.99 | 26.33 | 293,836 | -2.13(-7.48%) |
Jun 12, 2015 | 28.24 | 28.76 | 28.05 | 28.46 | 210,269 | +0.13(+0.46%) |
Jun 11, 2015 | 27.83 | 28.42 | 27.49 | 28.33 | 188,792 | +0.46(+1.65%) |
Jun 10, 2015 | 28.12 | 28.25 | 27.00 | 27.87 | 163,413 | -0.28(-0.99%) |
Jun 09, 2015 | 27.68 | 28.23 | 26.86 | 28.15 | 259,125 | +0.95(+3.49%) |
Jun 08, 2015 | 27.01 | 27.62 | 26.62 | 27.20 | 138,675 | +0.01(+0.04%) |
Jun 05, 2015 | 26.98 | 27.39 | 26.28 | 27.19 | 193,386 | +0.20(+0.74%) |
Jun 04, 2015 | 26.70 | 27.50 | 26.70 | 26.99 | 216,681 | +0.11(+0.41%) |
Jun 03, 2015 | 26.90 | 27.12 | 26.74 | 26.88 | 222,975 | +0.11(+0.41%) |
Jun 02, 2015 | 26.46 | 27.31 | 26.32 | 26.77 | 229,030 | +0.19(+0.71%) |
Jun 01, 2015 | 26.59 | 27.01 | 25.80 | 26.58 | 238,927 | +0.33(+1.26%) |
May 29, 2015 | 26.45 | 27.23 | 26.01 | 26.25 | 353,453 | -0.37(-1.39%) |
May 28, 2015 | 25.75 | 26.98 | 25.75 | 26.62 | 211,561 | +0.73(+2.82%) |
May 27, 2015 | 24.23 | 26.14 | 24.13 | 25.89 | 211,037 | +1.68(+6.94%) |
May 26, 2015 | 24.85 | 24.85 | 24.00 | 24.21 | 170,002 | -0.78(-3.12%) |
May 22, 2015 | 24.95 | 24.99 | 24.99 | 24.99 | 157,000 | +0.25(+1.01%) |
May 21, 2015 | 24.18 | 25.13 | 24.08 | 24.74 | 326,967 | +0.39(+1.60%) |
May 20, 2015 | 24.30 | 24.70 | 23.20 | 24.35 | 184,516 | +0.09(+0.37%) |
May 19, 2015 | 24.11 | 24.74 | 23.40 | 24.26 | 171,519 | +0.09(+0.37%) |
May 18, 2015 | 23.22 | 24.61 | 23.05 | 24.17 | 194,176 | +1.26(+5.50%) |
May 15, 2015 | 23.07 | 23.44 | 22.54 | 22.91 | 125,716 | -0.27(-1.16%) |
May 14, 2015 | 22.56 | 23.40 | 22.02 | 23.18 | 116,758 | +0.78(+3.48%) |
May 13, 2015 | 22.81 | 23.06 | 22.27 | 22.40 | 90,434 | -0.40(-1.75%) |
May 12, 2015 | 23.04 | 23.04 | 22.11 | 22.80 | 119,967 | -0.02(-0.09%) |
May 11, 2015 | 22.00 | 23.26 | 21.98 | 22.82 | 195,518 | +0.91(+4.15%) |
May 08, 2015 | 22.21 | 22.52 | 21.56 | 21.91 | 123,631 | +0.05(+0.23%) |
May 07, 2015 | 21.14 | 22.17 | 20.88 | 21.86 | 144,948 | +0.49(+2.29%) |
May 06, 2015 | 22.26 | 23.22 | 21.06 | 21.37 | 337,410 | +0.35(+1.67%) |
May 05, 2015 | 22.15 | 22.52 | 20.64 | 21.02 | 268,042 | -1.14(-5.14%) |
May 04, 2015 | 21.53 | 22.80 | 21.46 | 22.16 | 265,473 | +0.68(+3.17%) |