Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 47.66 | 48.27 | 46.55 | 47.59 | 626,044 | -0.23(-0.48%) |
Apr 28, 2016 | 48.00 | 48.82 | 46.24 | 47.82 | 579,754 | -0.02(-0.04%) |
Apr 27, 2016 | 47.81 | 48.48 | 45.81 | 47.84 | 483,191 | +0.28(+0.59%) |
Apr 26, 2016 | 46.70 | 47.86 | 45.98 | 47.56 | 607,276 | +1.11(+2.39%) |
Apr 25, 2016 | 49.25 | 49.26 | 45.63 | 46.45 | 955,046 | -3.31(-6.65%) |
Apr 22, 2016 | 48.90 | 50.11 | 48.34 | 49.76 | 574,052 | +0.83(+1.70%) |
Apr 21, 2016 | 47.07 | 49.08 | 46.78 | 48.93 | 652,995 | +2.04(+4.35%) |
Apr 20, 2016 | 45.96 | 48.00 | 44.82 | 46.89 | 791,115 | +1.33(+2.92%) |
Apr 19, 2016 | 47.06 | 47.61 | 45.31 | 45.56 | 565,809 | -1.49(-3.17%) |
Apr 18, 2016 | 47.02 | 47.51 | 46.09 | 47.05 | 671,700 | +0.45(+0.97%) |
Apr 15, 2016 | 47.50 | 48.00 | 46.31 | 46.60 | 618,696 | -0.75(-1.58%) |
Apr 14, 2016 | 46.72 | 48.04 | 46.35 | 47.35 | 582,766 | +0.85(+1.83%) |
Apr 13, 2016 | 45.19 | 47.68 | 45.14 | 46.50 | 760,293 | +1.69(+3.77%) |
Apr 12, 2016 | 44.73 | 45.12 | 43.01 | 44.81 | 468,257 | +0.08(+0.18%) |
Apr 11, 2016 | 45.08 | 46.09 | 44.34 | 44.73 | 647,635 | +0.25(+0.56%) |
Apr 08, 2016 | 44.25 | 45.17 | 43.55 | 44.48 | 736,463 | +0.44(+1.00%) |
Apr 07, 2016 | 45.61 | 45.64 | 43.81 | 44.04 | 976,728 | -1.76(-3.84%) |
Apr 06, 2016 | 42.81 | 46.81 | 42.81 | 45.80 | 1,506,087 | +3.01(+7.03%) |
Apr 05, 2016 | 41.58 | 43.05 | 41.15 | 42.79 | 983,508 | +1.63(+3.96%) |
Apr 04, 2016 | 42.10 | 42.39 | 40.87 | 41.16 | 520,006 | -0.33(-0.80%) |
Apr 01, 2016 | 40.50 | 42.03 | 40.08 | 41.49 | 698,413 | +0.86(+2.12%) |
Mar 31, 2016 | 40.33 | 41.79 | 39.90 | 40.63 | 690,784 | +0.79(+1.98%) |
Mar 30, 2016 | 39.89 | 40.69 | 39.06 | 39.84 | 770,041 | -0.05(-0.13%) |
Mar 29, 2016 | 38.10 | 40.08 | 36.09 | 39.89 | 993,943 | +1.91(+5.03%) |
Mar 28, 2016 | 37.69 | 38.79 | 36.50 | 37.98 | 706,998 | +0.67(+1.80%) |
Mar 24, 2016 | 35.66 | 37.31 | 37.31 | 37.31 | 454,500 | +1.73(+4.86%) |
Mar 23, 2016 | 37.96 | 38.49 | 35.46 | 35.58 | 438,242 | -2.44(-6.42%) |
Mar 22, 2016 | 36.67 | 38.35 | 36.60 | 38.02 | 592,126 | +0.96(+2.59%) |
Mar 21, 2016 | 34.83 | 37.95 | 34.60 | 37.06 | 729,036 | +1.98(+5.64%) |
Mar 18, 2016 | 33.54 | 35.47 | 32.91 | 35.08 | 967,876 | +1.69(+5.06%) |
Mar 17, 2016 | 32.37 | 33.80 | 31.19 | 33.39 | 688,946 | +0.81(+2.49%) |
Mar 16, 2016 | 32.42 | 33.80 | 31.70 | 32.58 | 613,583 | +0.47(+1.46%) |
Mar 15, 2016 | 33.43 | 33.43 | 31.53 | 32.11 | 493,406 | -1.58(-4.69%) |
Mar 14, 2016 | 34.06 | 34.84 | 33.00 | 33.69 | 694,703 | +0.17(+0.51%) |
Mar 11, 2016 | 33.10 | 35.50 | 32.21 | 33.52 | 1,064,245 | +2.62(+8.48%) |
Mar 10, 2016 | 33.47 | 34.89 | 30.38 | 30.90 | 432,627 | -2.23(-6.73%) |
Mar 09, 2016 | 33.50 | 33.50 | 32.01 | 33.13 | 336,049 | -0.30(-0.90%) |
Mar 08, 2016 | 35.17 | 35.80 | 33.20 | 33.43 | 417,266 | -1.88(-5.32%) |
Mar 07, 2016 | 34.35 | 36.35 | 33.22 | 35.31 | 340,443 | +0.78(+2.26%) |
Mar 04, 2016 | 33.39 | 35.33 | 32.74 | 34.53 | 410,258 | +1.04(+3.11%) |
Mar 03, 2016 | 36.19 | 36.25 | 32.96 | 33.49 | 494,261 | -2.85(-7.84%) |
Mar 02, 2016 | 34.54 | 36.44 | 33.95 | 36.34 | 653,159 | +1.58(+4.55%) |
Mar 01, 2016 | 32.87 | 34.81 | 32.19 | 34.76 | 442,416 | +2.19(+6.72%) |
Feb 29, 2016 | 32.36 | 33.05 | 32.00 | 32.57 | 673,362 | -0.01(-0.03%) |
Feb 26, 2016 | 32.63 | 33.76 | 32.35 | 32.58 | 385,298 | -0.07(-0.21%) |
Feb 25, 2016 | 32.90 | 33.32 | 31.47 | 32.65 | 369,329 | -0.16(-0.49%) |
Feb 24, 2016 | 32.24 | 33.20 | 31.09 | 32.81 | 294,799 | +0.30(+0.92%) |
Feb 23, 2016 | 33.77 | 34.21 | 32.32 | 32.51 | 447,071 | -1.21(-3.59%) |
Feb 22, 2016 | 33.55 | 34.71 | 33.44 | 33.72 | 314,871 | +0.14(+0.42%) |
Feb 19, 2016 | 31.74 | 33.70 | 31.14 | 33.58 | 379,095 | +1.83(+5.76%) |
Feb 18, 2016 | 32.38 | 33.00 | 31.54 | 31.75 | 600,060 | -1.02(-3.11%) |
Feb 17, 2016 | 31.45 | 33.00 | 30.87 | 32.77 | 429,740 | +1.38(+4.40%) |
Feb 16, 2016 | 29.65 | 31.59 | 29.17 | 31.39 | 497,954 | +2.04(+6.95%) |
Feb 12, 2016 | 29.44 | 29.35 | 29.35 | 29.35 | 337,700 | +0.31(+1.07%) |
Feb 11, 2016 | 28.59 | 29.48 | 28.01 | 29.04 | 339,303 | -0.18(-0.62%) |
Feb 10, 2016 | 29.20 | 30.50 | 28.83 | 29.22 | 598,041 | +0.18(+0.62%) |
Feb 09, 2016 | 29.05 | 30.96 | 28.30 | 29.04 | 526,045 | -0.12(-0.41%) |
Feb 08, 2016 | 31.06 | 31.49 | 28.84 | 29.16 | 532,080 | -2.38(-7.55%) |
Feb 05, 2016 | 33.10 | 33.14 | 31.30 | 31.54 | 385,831 | -1.72(-5.17%) |
Feb 04, 2016 | 34.10 | 35.63 | 32.31 | 33.26 | 601,217 | -1.16(-3.37%) |
Feb 03, 2016 | 35.37 | 35.58 | 33.27 | 34.42 | 415,841 | -0.74(-2.10%) |
Feb 02, 2016 | 35.49 | 35.49 | 34.06 | 35.16 | 347,776 | -0.37(-1.04%) |
Feb 01, 2016 | 35.77 | 36.89 | 34.35 | 35.53 | 503,929 | -0.42(-1.17%) |
Jan 29, 2016 | 34.66 | 35.95 | 33.96 | 35.95 | 468,632 | +1.20(+3.45%) |
Jan 28, 2016 | 35.21 | 35.84 | 33.52 | 34.75 | 427,157 | -0.25(-0.71%) |
Jan 27, 2016 | 36.60 | 36.88 | 34.12 | 35.00 | 654,804 | -1.80(-4.89%) |
Jan 26, 2016 | 36.23 | 38.18 | 35.91 | 36.80 | 480,447 | +0.46(+1.27%) |
Jan 25, 2016 | 35.85 | 37.17 | 35.75 | 36.34 | 481,288 | +0.30(+0.83%) |
Jan 22, 2016 | 36.48 | 37.45 | 35.20 | 36.04 | 537,105 | +0.05(+0.14%) |
Jan 21, 2016 | 34.69 | 37.22 | 33.84 | 35.99 | 543,179 | +1.32(+3.81%) |
Jan 20, 2016 | 32.02 | 35.59 | 31.07 | 34.67 | 461,706 | +2.32(+7.17%) |
Jan 19, 2016 | 33.89 | 34.69 | 31.53 | 32.35 | 517,788 | -1.27(-3.78%) |
Jan 15, 2016 | 32.59 | 33.62 | 33.62 | 33.62 | 367,600 | +0.02(+0.06%) |
Jan 14, 2016 | 33.56 | 34.57 | 31.85 | 33.60 | 482,534 | +0.24(+0.72%) |
Jan 13, 2016 | 35.78 | 36.20 | 33.14 | 33.36 | 318,123 | -2.38(-6.66%) |
Jan 12, 2016 | 35.30 | 37.19 | 34.15 | 35.74 | 413,510 | +0.45(+1.28%) |
Jan 11, 2016 | 35.08 | 35.63 | 32.15 | 35.29 | 646,781 | +0.12(+0.34%) |
Jan 08, 2016 | 36.17 | 37.42 | 34.73 | 35.17 | 288,422 | -0.90(-2.50%) |
Jan 07, 2016 | 37.67 | 37.67 | 35.97 | 36.07 | 366,106 | -2.09(-5.48%) |
Jan 06, 2016 | 37.65 | 39.34 | 37.25 | 38.16 | 501,500 | +0.25(+0.66%) |
Jan 05, 2016 | 39.47 | 39.77 | 37.40 | 37.91 | 356,812 | -1.23(-3.14%) |
Jan 04, 2016 | 40.81 | 41.84 | 38.83 | 39.14 | 427,348 | -2.36(-5.69%) |
Dec 31, 2015 | 41.47 | 41.50 | 41.50 | 41.50 | 433,200 | -0.09(-0.22%) |
Dec 30, 2015 | 42.83 | 42.88 | 41.22 | 41.59 | 298,933 | -1.40(-3.26%) |
Dec 29, 2015 | 41.63 | 43.29 | 41.46 | 42.99 | 262,880 | +1.55(+3.74%) |
Dec 28, 2015 | 42.12 | 42.69 | 41.02 | 41.44 | 321,001 | -0.63(-1.50%) |
Dec 24, 2015 | 42.09 | 42.07 | 42.07 | 42.07 | 157,600 | +0.12(+0.29%) |
Dec 23, 2015 | 42.59 | 42.90 | 41.80 | 41.95 | 262,316 | -0.55(-1.29%) |
Dec 22, 2015 | 44.38 | 44.77 | 42.02 | 42.50 | 414,930 | -1.86(-4.19%) |
Dec 21, 2015 | 44.99 | 45.70 | 43.55 | 44.36 | 507,093 | -0.36(-0.81%) |
Dec 18, 2015 | 43.75 | 45.72 | 43.22 | 44.72 | 2,977,036 | +0.97(+2.22%) |
Dec 17, 2015 | 44.00 | 44.30 | 42.50 | 43.75 | 567,410 | -0.02(-0.05%) |
Dec 16, 2015 | 40.74 | 43.85 | 40.35 | 43.77 | 659,207 | +3.53(+8.77%) |
Dec 15, 2015 | 41.08 | 41.88 | 39.92 | 40.24 | 613,234 | -0.55(-1.35%) |
Dec 14, 2015 | 39.38 | 40.90 | 39.00 | 40.79 | 808,042 | +1.66(+4.24%) |
Dec 11, 2015 | 39.20 | 40.31 | 38.67 | 39.13 | 353,245 | -0.87(-2.17%) |
Dec 10, 2015 | 39.41 | 40.81 | 39.22 | 40.00 | 345,996 | +0.72(+1.83%) |
Dec 09, 2015 | 40.46 | 40.46 | 38.00 | 39.28 | 527,550 | -1.45(-3.56%) |
Dec 08, 2015 | 39.30 | 40.82 | 38.76 | 40.73 | 372,933 | +1.32(+3.35%) |
Dec 07, 2015 | 40.16 | 40.91 | 39.12 | 39.41 | 497,980 | -1.02(-2.52%) |
Dec 04, 2015 | 38.52 | 40.58 | 38.24 | 40.43 | 436,085 | +2.51(+6.62%) |
Dec 03, 2015 | 38.21 | 40.27 | 37.22 | 37.92 | 647,658 | -0.07(-0.18%) |
Dec 02, 2015 | 38.00 | 38.80 | 37.56 | 37.99 | 285,189 | -0.09(-0.24%) |
Dec 01, 2015 | 38.53 | 38.53 | 36.90 | 38.08 | 301,443 | -0.37(-0.96%) |
Nov 30, 2015 | 38.51 | 39.05 | 37.49 | 38.45 | 400,439 | -0.04(-0.10%) |
Nov 27, 2015 | 34.22 | 38.73 | 34.22 | 38.49 | 169,358 | +0.09(+0.23%) |
Nov 25, 2015 | 37.16 | 38.40 | 38.40 | 38.40 | 479,400 | +1.10(+2.95%) |
Nov 24, 2015 | 35.82 | 37.90 | 35.65 | 37.30 | 439,766 | +1.11(+3.07%) |
Nov 23, 2015 | 35.25 | 36.82 | 35.12 | 36.19 | 480,328 | +0.86(+2.43%) |
Nov 20, 2015 | 34.70 | 36.45 | 34.60 | 35.33 | 648,702 | +0.65(+1.87%) |
Nov 19, 2015 | 34.37 | 35.65 | 34.03 | 34.68 | 526,731 | +0.21(+0.61%) |
Nov 18, 2015 | 34.54 | 34.74 | 32.50 | 34.47 | 635,679 | -0.05(-0.14%) |
Nov 17, 2015 | 34.34 | 35.16 | 33.66 | 34.52 | 428,933 | +0.38(+1.11%) |
Nov 16, 2015 | 34.37 | 34.95 | 33.16 | 34.14 | 421,754 | -0.06(-0.18%) |
Nov 13, 2015 | 33.75 | 35.15 | 33.01 | 34.20 | 318,689 | +0.23(+0.68%) |
Nov 12, 2015 | 34.50 | 35.61 | 33.88 | 33.97 | 417,472 | -0.37(-1.08%) |
Nov 11, 2015 | 36.06 | 36.17 | 34.00 | 34.34 | 462,616 | -1.50(-4.19%) |
Nov 10, 2015 | 36.54 | 36.54 | 35.04 | 35.84 | 281,463 | -0.27(-0.75%) |
Nov 09, 2015 | 36.12 | 37.00 | 35.04 | 36.11 | 492,130 | -0.01(-0.03%) |
Nov 06, 2015 | 35.15 | 36.52 | 34.70 | 36.12 | 485,286 | +0.48(+1.35%) |
Nov 05, 2015 | 35.60 | 36.38 | 34.55 | 35.64 | 377,783 | +0.41(+1.16%) |
Nov 04, 2015 | 34.94 | 36.13 | 33.73 | 35.23 | 590,722 | +0.41(+1.18%) |
Nov 03, 2015 | 34.24 | 36.85 | 33.38 | 34.82 | 617,744 | +0.29(+0.84%) |
Nov 02, 2015 | 32.25 | 34.96 | 32.15 | 34.53 | 765,467 | +2.38(+7.40%) |
Oct 30, 2015 | 31.67 | 32.66 | 31.13 | 32.15 | 335,491 | +0.27(+0.85%) |
Oct 29, 2015 | 33.09 | 34.14 | 31.52 | 31.88 | 489,778 | -1.46(-4.38%) |
Oct 28, 2015 | 30.90 | 33.35 | 30.40 | 33.34 | 755,403 | +2.33(+7.51%) |
Oct 27, 2015 | 29.78 | 31.10 | 29.53 | 31.01 | 576,472 | +1.15(+3.85%) |
Oct 26, 2015 | 29.80 | 31.07 | 29.50 | 29.86 | 388,724 | +0.04(+0.13%) |
Oct 23, 2015 | 29.74 | 30.77 | 29.04 | 29.82 | 630,104 | -0.16(-0.53%) |
Oct 22, 2015 | 29.78 | 31.00 | 28.94 | 29.98 | 561,806 | +0.21(+0.71%) |
Oct 21, 2015 | 29.26 | 30.48 | 27.76 | 29.77 | 524,193 | +0.75(+2.58%) |
Oct 20, 2015 | 30.38 | 30.68 | 28.15 | 29.02 | 1,112,137 | -1.20(-3.97%) |
Oct 19, 2015 | 31.87 | 32.19 | 28.91 | 30.22 | 1,503,059 | -1.43(-4.52%) |
Oct 16, 2015 | 27.73 | 32.48 | 27.06 | 31.65 | 2,614,113 | +3.72(+13.32%) |
Oct 15, 2015 | 27.60 | 28.48 | 24.79 | 27.93 | 7,972,205 | +11.02(+65.17%) |
Oct 14, 2015 | 16.56 | 17.36 | 16.24 | 16.91 | 363,900 | +0.65(+4.00%) |
Oct 13, 2015 | 16.65 | 17.52 | 16.19 | 16.26 | 431,523 | -0.18(-1.09%) |
Oct 12, 2015 | 15.50 | 16.94 | 15.27 | 16.44 | 573,315 | +0.96(+6.20%) |
Oct 09, 2015 | 15.63 | 15.95 | 15.20 | 15.48 | 333,423 | -0.04(-0.26%) |
Oct 08, 2015 | 15.72 | 15.84 | 15.13 | 15.52 | 332,226 | -0.21(-1.34%) |
Oct 07, 2015 | 16.06 | 16.20 | 15.15 | 15.73 | 535,012 | -0.30(-1.87%) |
Oct 06, 2015 | 16.61 | 16.74 | 15.30 | 16.03 | 387,353 | -0.63(-3.78%) |
Oct 05, 2015 | 16.93 | 17.19 | 15.67 | 16.66 | 320,894 | -0.17(-1.01%) |
Oct 02, 2015 | 15.41 | 17.00 | 15.00 | 16.83 | 523,886 | +1.32(+8.51%) |
Oct 01, 2015 | 15.39 | 15.77 | 14.73 | 15.51 | 443,626 | +0.12(+0.78%) |
Sep 30, 2015 | 15.40 | 15.92 | 14.70 | 15.39 | 474,071 | +0.18(+1.18%) |
Sep 29, 2015 | 15.01 | 16.48 | 14.78 | 15.21 | 660,232 | -0.53(-3.37%) |
Sep 28, 2015 | 16.89 | 17.32 | 15.38 | 15.74 | 957,563 | -1.71(-9.80%) |
Sep 25, 2015 | 19.59 | 19.87 | 17.03 | 17.45 | 326,495 | -1.90(-9.82%) |
Sep 24, 2015 | 19.39 | 19.56 | 18.35 | 19.35 | 166,409 | -0.06(-0.31%) |
Sep 23, 2015 | 19.83 | 20.24 | 19.02 | 19.41 | 172,866 | -0.25(-1.27%) |
Sep 22, 2015 | 20.38 | 20.41 | 19.26 | 19.66 | 366,865 | -1.04(-5.02%) |
Sep 21, 2015 | 22.02 | 22.25 | 19.55 | 20.70 | 409,948 | -1.42(-6.42%) |
Sep 18, 2015 | 21.43 | 22.24 | 21.08 | 22.12 | 311,619 | +0.34(+1.56%) |
Sep 17, 2015 | 21.14 | 22.05 | 20.92 | 21.78 | 185,474 | +0.59(+2.78%) |
Sep 16, 2015 | 21.55 | 21.68 | 20.50 | 21.19 | 180,160 | -0.40(-1.85%) |
Sep 15, 2015 | 21.56 | 21.92 | 20.93 | 21.59 | 171,713 | +0.27(+1.27%) |
Sep 14, 2015 | 21.00 | 21.60 | 20.42 | 21.32 | 295,287 | +0.49(+2.35%) |
Sep 11, 2015 | 20.64 | 20.99 | 20.30 | 20.83 | 329,836 | +0.10(+0.48%) |
Sep 10, 2015 | 20.25 | 21.04 | 20.25 | 20.73 | 291,169 | +0.29(+1.42%) |
Sep 09, 2015 | 20.94 | 21.14 | 19.83 | 20.44 | 280,383 | -0.26(-1.26%) |
Sep 08, 2015 | 19.59 | 20.82 | 19.51 | 20.70 | 265,757 | +1.45(+7.53%) |
Sep 04, 2015 | 18.91 | 19.25 | 19.25 | 19.25 | 195,700 | +0.05(+0.26%) |
Sep 03, 2015 | 19.73 | 20.48 | 18.96 | 19.20 | 378,818 | -0.51(-2.59%) |
Sep 02, 2015 | 18.67 | 19.73 | 17.94 | 19.71 | 336,654 | +1.50(+8.24%) |
Sep 01, 2015 | 18.73 | 19.01 | 18.10 | 18.21 | 427,131 | -0.86(-4.51%) |
Aug 31, 2015 | 19.38 | 20.10 | 18.98 | 19.07 | 832,235 | -0.30(-1.55%) |
Aug 28, 2015 | 18.66 | 19.54 | 18.37 | 19.37 | 300,657 | +0.61(+3.25%) |
Aug 27, 2015 | 18.99 | 19.32 | 18.46 | 18.76 | 339,030 | -0.14(-0.74%) |
Aug 26, 2015 | 18.88 | 18.98 | 17.30 | 18.90 | 513,705 | +0.25(+1.34%) |
Aug 25, 2015 | 20.02 | 20.02 | 18.27 | 18.65 | 443,675 | -0.41(-2.13%) |
Aug 24, 2015 | 17.15 | 19.30 | 16.00 | 19.05 | 585,031 | +0.79(+4.35%) |
Aug 21, 2015 | 17.53 | 19.24 | 17.29 | 18.26 | 450,226 | +0.30(+1.67%) |
Aug 20, 2015 | 18.61 | 18.83 | 17.83 | 17.96 | 462,531 | -0.68(-3.65%) |
Aug 19, 2015 | 18.54 | 18.97 | 18.20 | 18.64 | 420,749 | -0.06(-0.32%) |
Aug 18, 2015 | 19.33 | 19.38 | 18.59 | 18.70 | 436,211 | -0.55(-2.86%) |
Aug 17, 2015 | 18.00 | 19.36 | 18.00 | 19.25 | 370,021 | +0.46(+2.45%) |
Aug 14, 2015 | 18.00 | 19.00 | 18.00 | 18.79 | 369,543 | +0.69(+3.81%) |
Aug 13, 2015 | 19.07 | 19.60 | 18.00 | 18.10 | 413,202 | -1.06(-5.53%) |
Aug 12, 2015 | 18.39 | 19.24 | 17.83 | 19.16 | 448,374 | +0.39(+2.08%) |
Aug 11, 2015 | 19.12 | 19.92 | 18.50 | 18.77 | 449,842 | -0.71(-3.64%) |
Aug 10, 2015 | 20.01 | 20.20 | 19.28 | 19.48 | 690,789 | -0.69(-3.42%) |
Aug 07, 2015 | 22.66 | 22.92 | 17.42 | 20.17 | 1,390,677 | -2.80(-12.19%) |
Aug 06, 2015 | 25.15 | 25.25 | 22.60 | 22.97 | 598,424 | -2.05(-8.19%) |
Aug 05, 2015 | 24.93 | 25.39 | 24.57 | 25.02 | 168,355 | +0.15(+0.60%) |
Aug 04, 2015 | 25.00 | 25.38 | 24.61 | 24.87 | 201,630 | -0.32(-1.27%) |
Aug 03, 2015 | 23.46 | 25.32 | 23.46 | 25.19 | 389,977 | +1.67(+7.10%) |
Jul 31, 2015 | 23.50 | 24.35 | 23.00 | 23.52 | 454,542 | +0.44(+1.91%) |
Jul 30, 2015 | 23.20 | 23.32 | 22.32 | 23.08 | 229,284 | -0.27(-1.16%) |
Jul 29, 2015 | 24.02 | 24.47 | 22.80 | 23.35 | 244,701 | -0.73(-3.03%) |
Jul 28, 2015 | 23.41 | 24.37 | 22.85 | 24.08 | 326,540 | +0.72(+3.08%) |
Jul 27, 2015 | 23.45 | 23.46 | 22.69 | 23.36 | 355,780 | -0.23(-0.97%) |
Jul 24, 2015 | 24.36 | 24.86 | 23.55 | 23.59 | 225,396 | -0.88(-3.60%) |
Jul 23, 2015 | 24.97 | 25.13 | 24.10 | 24.47 | 179,127 | -0.58(-2.32%) |
Jul 22, 2015 | 24.64 | 25.20 | 24.51 | 25.05 | 195,762 | +0.16(+0.64%) |
Jul 21, 2015 | 25.05 | 25.49 | 24.57 | 24.89 | 262,300 | -0.29(-1.15%) |
Jul 20, 2015 | 25.35 | 25.84 | 24.66 | 25.18 | 227,302 | -0.24(-0.94%) |
Jul 17, 2015 | 25.95 | 26.38 | 24.41 | 25.42 | 321,340 | -0.61(-2.34%) |
Jul 16, 2015 | 25.76 | 26.64 | 25.16 | 26.03 | 297,425 | +0.30(+1.17%) |
Jul 15, 2015 | 26.69 | 27.62 | 25.67 | 25.73 | 217,718 | -1.02(-3.81%) |
Jul 14, 2015 | 26.23 | 26.99 | 25.84 | 26.75 | 316,568 | +0.62(+2.37%) |
Jul 13, 2015 | 26.05 | 26.88 | 25.71 | 26.13 | 698,430 | +0.12(+0.46%) |
Jul 10, 2015 | 26.35 | 26.47 | 25.47 | 26.01 | 458,937 | +0.37(+1.44%) |
Jul 09, 2015 | 25.69 | 26.30 | 24.93 | 25.64 | 212,803 | +0.43(+1.71%) |
Jul 08, 2015 | 25.52 | 25.81 | 24.96 | 25.21 | 326,593 | -0.68(-2.63%) |
Jul 07, 2015 | 24.91 | 25.94 | 24.10 | 25.89 | 508,369 | +0.97(+3.89%) |
Jul 06, 2015 | 24.01 | 24.95 | 23.19 | 24.92 | 360,494 | +1.22(+5.15%) |
Jul 02, 2015 | 24.25 | 23.70 | 23.70 | 23.70 | 130,900 | -0.63(-2.59%) |
Jul 01, 2015 | 25.15 | 25.15 | 24.02 | 24.33 | 205,878 | -0.51(-2.05%) |
Jun 30, 2015 | 24.35 | 24.97 | 23.92 | 24.84 | 335,869 | +0.89(+3.72%) |
Jun 29, 2015 | 24.28 | 24.76 | 23.54 | 23.95 | 317,399 | -0.62(-2.52%) |
Jun 26, 2015 | 24.33 | 24.96 | 23.52 | 24.57 | 290,781 | +0.34(+1.40%) |
Jun 25, 2015 | 24.59 | 24.66 | 23.71 | 24.23 | 273,573 | -0.15(-0.62%) |
Jun 24, 2015 | 25.49 | 25.72 | 23.89 | 24.38 | 233,931 | -1.03(-4.05%) |
Jun 23, 2015 | 25.01 | 25.80 | 24.88 | 25.41 | 251,756 | +0.52(+2.09%) |
Jun 22, 2015 | 23.99 | 25.32 | 23.52 | 24.89 | 474,683 | +1.31(+5.56%) |
Jun 19, 2015 | 24.17 | 24.67 | 23.46 | 23.58 | 505,661 | -0.51(-2.12%) |
Jun 18, 2015 | 23.81 | 24.42 | 23.63 | 24.09 | 421,057 | +0.48(+2.03%) |
Jun 17, 2015 | 22.85 | 23.98 | 22.85 | 23.61 | 397,430 | +0.82(+3.60%) |
Jun 16, 2015 | 22.61 | 23.19 | 22.46 | 22.79 | 390,746 | +0.11(+0.49%) |
Jun 15, 2015 | 21.89 | 22.72 | 21.62 | 22.68 | 230,821 | +0.53(+2.39%) |
Jun 12, 2015 | 22.74 | 22.74 | 22.03 | 22.15 | 198,591 | -0.61(-2.66%) |
Jun 11, 2015 | 22.47 | 22.79 | 22.08 | 22.75 | 169,595 | +0.23(+1.04%) |
Jun 10, 2015 | 23.35 | 23.69 | 22.45 | 22.52 | 615,254 | -0.68(-2.93%) |
Jun 09, 2015 | 23.02 | 23.26 | 22.96 | 23.20 | 282,038 | +0.26(+1.13%) |
Jun 08, 2015 | 22.66 | 23.12 | 22.15 | 22.94 | 449,092 | +0.28(+1.24%) |
Jun 05, 2015 | 22.39 | 22.99 | 21.86 | 22.66 | 377,263 | +0.29(+1.30%) |
Jun 04, 2015 | 22.68 | 22.94 | 21.08 | 22.37 | 377,272 | -0.38(-1.67%) |
Jun 03, 2015 | 22.98 | 23.27 | 22.25 | 22.75 | 400,546 | -0.12(-0.52%) |
Jun 02, 2015 | 24.60 | 24.75 | 22.39 | 22.87 | 426,131 | -1.71(-6.96%) |
Jun 01, 2015 | 25.99 | 25.99 | 24.15 | 24.58 | 499,371 | -1.06(-4.13%) |
May 29, 2015 | 23.60 | 26.00 | 23.19 | 25.64 | 581,483 | +2.12(+9.01%) |
May 28, 2015 | 22.80 | 23.87 | 21.87 | 23.52 | 346,930 | +0.89(+3.93%) |
May 27, 2015 | 22.65 | 22.90 | 21.51 | 22.63 | 767,711 | +2.96(+15.05%) |
May 26, 2015 | 19.83 | 20.38 | 19.30 | 19.67 | 227,031 | -0.38(-1.90%) |
May 22, 2015 | 19.91 | 20.05 | 20.05 | 20.05 | 142,700 | +0.06(+0.30%) |
May 21, 2015 | 20.00 | 20.37 | 19.50 | 19.99 | 230,506 | -0.17(-0.84%) |
May 20, 2015 | 19.73 | 20.52 | 19.28 | 20.16 | 247,012 | +0.34(+1.72%) |
May 19, 2015 | 21.36 | 21.44 | 19.63 | 19.82 | 530,331 | -1.50(-7.04%) |
May 18, 2015 | 21.00 | 21.56 | 19.78 | 21.32 | 287,022 | +0.21(+0.99%) |
May 15, 2015 | 22.72 | 22.72 | 20.60 | 21.11 | 309,050 | -0.06(-0.28%) |
May 14, 2015 | 21.20 | 22.50 | 19.07 | 21.17 | 464,728 | +0.17(+0.81%) |
May 13, 2015 | 21.50 | 21.75 | 20.81 | 21.00 | 281,420 | -0.01(-0.05%) |
May 12, 2015 | 20.65 | 21.63 | 20.25 | 21.01 | 361,624 | +0.10(+0.48%) |
May 11, 2015 | 22.01 | 22.27 | 20.58 | 20.91 | 260,309 | -1.01(-4.61%) |
May 08, 2015 | 21.80 | 23.13 | 21.46 | 21.92 | 242,807 | +0.47(+2.19%) |
May 07, 2015 | 21.41 | 21.93 | 20.50 | 21.45 | 146,628 | +0.11(+0.52%) |
May 06, 2015 | 21.04 | 21.79 | 20.51 | 21.34 | 240,700 | +0.44(+2.11%) |
May 05, 2015 | 21.98 | 21.98 | 19.89 | 20.90 | 315,682 | -1.26(-5.69%) |
May 04, 2015 | 20.89 | 22.50 | 20.77 | 22.16 | 291,776 | +1.42(+6.85%) |