Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 39.27 | 40.17 | 37.95 | 39.07 | 238,084 | -0.07(-0.19%) |
Apr 28, 2016 | 40.09 | 40.51 | 38.83 | 39.15 | 178,790 | -1.07(-2.66%) |
Apr 27, 2016 | 39.17 | 40.44 | 39.17 | 40.21 | 251,923 | +1.40(+3.61%) |
Apr 26, 2016 | 38.14 | 38.86 | 37.93 | 38.81 | 62,072 | +1.09(+2.89%) |
Apr 25, 2016 | 38.59 | 38.59 | 37.20 | 37.72 | 225,839 | -0.94(-2.43%) |
Apr 22, 2016 | 37.61 | 38.89 | 37.61 | 38.66 | 111,646 | +1.07(+2.84%) |
Apr 21, 2016 | 38.31 | 38.44 | 37.41 | 37.60 | 58,412 | -0.34(-0.90%) |
Apr 20, 2016 | 36.88 | 38.53 | 36.78 | 37.94 | 164,563 | +0.64(+1.72%) |
Apr 19, 2016 | 36.24 | 37.32 | 35.92 | 37.30 | 223,257 | +1.41(+3.93%) |
Apr 18, 2016 | 33.29 | 35.96 | 33.18 | 35.89 | 261,000 | +1.13(+3.26%) |
Apr 15, 2016 | 35.17 | 35.36 | 34.63 | 34.75 | 128,069 | -0.92(-2.58%) |
Apr 14, 2016 | 35.79 | 35.79 | 35.23 | 35.67 | 71,588 | +0.24(+0.66%) |
Apr 13, 2016 | 35.25 | 35.65 | 34.71 | 35.44 | 343,767 | +0.27(+0.76%) |
Apr 12, 2016 | 33.47 | 35.50 | 33.40 | 35.17 | 331,910 | +2.04(+6.16%) |
Apr 11, 2016 | 33.85 | 34.08 | 33.13 | 33.13 | 110,988 | -0.28(-0.83%) |
Apr 08, 2016 | 33.14 | 33.72 | 33.09 | 33.41 | 166,305 | +1.33(+4.13%) |
Apr 07, 2016 | 31.94 | 32.60 | 31.60 | 32.08 | 123,219 | -0.45(-1.38%) |
Apr 06, 2016 | 31.70 | 32.55 | 31.25 | 32.53 | 260,655 | +1.35(+4.32%) |
Apr 05, 2016 | 31.39 | 31.59 | 30.99 | 31.18 | 90,377 | -0.49(-1.55%) |
Apr 04, 2016 | 32.12 | 32.67 | 31.47 | 31.67 | 117,599 | -0.40(-1.23%) |
Apr 01, 2016 | 32.02 | 32.29 | 31.67 | 32.07 | 194,756 | -0.98(-2.98%) |
Mar 31, 2016 | 32.82 | 33.59 | 32.82 | 33.05 | 107,967 | +0.02(+0.06%) |
Mar 30, 2016 | 33.44 | 33.69 | 32.63 | 33.03 | 244,347 | +0.20(+0.62%) |
Mar 29, 2016 | 32.07 | 32.92 | 31.47 | 32.83 | 158,350 | +0.26(+0.79%) |
Mar 28, 2016 | 32.77 | 32.91 | 32.11 | 32.57 | 87,746 | -0.25(-0.75%) |
Mar 24, 2016 | 31.51 | 32.82 | 32.82 | 32.82 | 159,030 | +0.30(+0.92%) |
Mar 23, 2016 | 33.77 | 33.83 | 32.46 | 32.52 | 288,327 | -1.56(-4.57%) |
Mar 22, 2016 | 33.56 | 34.61 | 33.56 | 34.08 | 208,951 | -0.21(-0.62%) |
Mar 21, 2016 | 34.44 | 34.72 | 33.67 | 34.29 | 300,800 | -0.28(-0.80%) |
Mar 18, 2016 | 34.97 | 35.33 | 34.04 | 34.56 | 392,296 | +0.00(+0.00%) |
Mar 17, 2016 | 34.00 | 35.06 | 33.53 | 34.56 | 236,632 | +1.00(+2.98%) |
Mar 16, 2016 | 32.52 | 33.68 | 32.43 | 33.56 | 309,694 | +1.14(+3.51%) |
Mar 15, 2016 | 31.71 | 32.43 | 31.24 | 32.43 | 186,490 | -0.13(-0.39%) |
Mar 14, 2016 | 32.38 | 32.80 | 31.86 | 32.55 | 236,964 | -0.41(-1.24%) |
Mar 11, 2016 | 32.32 | 33.20 | 32.21 | 32.96 | 382,243 | +1.51(+4.82%) |
Mar 10, 2016 | 31.45 | 31.51 | 30.30 | 31.45 | 307,727 | +0.01(+0.03%) |
Mar 09, 2016 | 31.17 | 32.23 | 30.59 | 31.44 | 284,180 | +0.99(+3.25%) |
Mar 08, 2016 | 32.95 | 32.95 | 30.42 | 30.45 | 466,408 | -2.85(-8.56%) |
Mar 07, 2016 | 31.80 | 33.35 | 31.61 | 33.30 | 320,791 | +1.49(+4.68%) |
Mar 04, 2016 | 31.39 | 31.70 | 30.85 | 31.81 | 410,814 | +0.65(+2.08%) |
Mar 03, 2016 | 30.02 | 31.26 | 30.02 | 31.16 | 301,118 | +0.90(+2.99%) |
Mar 02, 2016 | 28.49 | 30.26 | 28.15 | 30.26 | 454,505 | +1.51(+5.26%) |
Mar 01, 2016 | 28.03 | 28.93 | 27.39 | 28.75 | 255,884 | +1.03(+3.72%) |
Feb 29, 2016 | 28.43 | 28.57 | 27.50 | 27.71 | 232,137 | -0.46(-1.62%) |
Feb 26, 2016 | 28.79 | 28.93 | 28.02 | 28.17 | 269,463 | +0.32(+1.15%) |
Feb 25, 2016 | 27.65 | 27.92 | 26.70 | 27.85 | 386,592 | +0.10(+0.35%) |
Feb 24, 2016 | 26.32 | 27.87 | 26.05 | 27.76 | 430,506 | +0.53(+1.95%) |
Feb 23, 2016 | 28.40 | 28.84 | 27.08 | 27.22 | 207,835 | -1.84(-6.33%) |
Feb 22, 2016 | 28.61 | 29.38 | 28.61 | 29.06 | 352,922 | +1.26(+4.51%) |
Feb 19, 2016 | 27.40 | 27.83 | 26.80 | 27.81 | 155,755 | -0.20(-0.72%) |
Feb 18, 2016 | 29.15 | 29.26 | 27.73 | 28.01 | 400,023 | -0.56(-1.97%) |
Feb 17, 2016 | 27.34 | 28.84 | 27.34 | 28.57 | 372,896 | +1.60(+5.91%) |
Feb 16, 2016 | 27.37 | 27.45 | 26.18 | 26.98 | 325,298 | +0.54(+2.05%) |
Feb 12, 2016 | 25.95 | 26.44 | 26.44 | 26.44 | 647,556 | +1.28(+5.07%) |
Feb 11, 2016 | 24.55 | 25.49 | 23.80 | 25.16 | 799,304 | -0.23(-0.92%) |
Feb 10, 2016 | 25.53 | 26.59 | 24.96 | 25.39 | 394,940 | -0.30(-1.16%) |
Feb 09, 2016 | 26.32 | 26.63 | 24.83 | 25.69 | 657,498 | -1.21(-4.51%) |
Feb 08, 2016 | 26.06 | 27.22 | 25.23 | 26.90 | 520,035 | -0.13(-0.47%) |
Feb 05, 2016 | 27.45 | 27.61 | 26.55 | 27.03 | 422,417 | -1.14(-4.04%) |
Feb 04, 2016 | 28.19 | 29.21 | 27.83 | 28.17 | 776,242 | +0.04(+0.15%) |
Feb 03, 2016 | 26.90 | 28.13 | 25.09 | 28.13 | 619,405 | +2.01(+7.70%) |
Feb 02, 2016 | 26.71 | 26.79 | 25.85 | 26.12 | 413,405 | -1.85(-6.62%) |
Feb 01, 2016 | 28.13 | 28.35 | 27.18 | 27.97 | 455,238 | -1.12(-3.84%) |
Jan 29, 2016 | 27.66 | 29.15 | 27.46 | 29.09 | 387,868 | +1.48(+5.36%) |
Jan 28, 2016 | 27.80 | 28.16 | 26.55 | 27.61 | 554,514 | +1.62(+6.22%) |
Jan 27, 2016 | 25.78 | 27.43 | 25.37 | 25.99 | 481,988 | -0.29(-1.09%) |
Jan 26, 2016 | 25.13 | 26.30 | 24.66 | 26.28 | 434,849 | +1.87(+7.67%) |
Jan 25, 2016 | 25.86 | 27.06 | 24.34 | 24.40 | 512,758 | -2.49(-9.26%) |
Jan 22, 2016 | 26.50 | 27.29 | 25.67 | 26.89 | 631,939 | +2.03(+8.17%) |
Jan 21, 2016 | 23.32 | 25.32 | 22.98 | 24.86 | 767,694 | +1.56(+6.71%) |
Jan 20, 2016 | 23.94 | 24.04 | 21.70 | 23.30 | 847,214 | -1.47(-5.93%) |
Jan 19, 2016 | 26.46 | 26.52 | 23.94 | 24.77 | 428,693 | -1.19(-4.59%) |
Jan 15, 2016 | 25.53 | 25.96 | 25.96 | 25.96 | 625,842 | -1.56(-5.68%) |
Jan 14, 2016 | 25.84 | 27.99 | 25.09 | 27.52 | 558,116 | +2.17(+8.56%) |
Jan 13, 2016 | 27.13 | 27.55 | 24.85 | 25.35 | 570,802 | -1.05(-3.99%) |
Jan 12, 2016 | 27.18 | 27.23 | 25.00 | 26.40 | 454,233 | +0.10(+0.36%) |
Jan 11, 2016 | 27.69 | 27.73 | 25.64 | 26.31 | 365,554 | -1.14(-4.15%) |
Jan 08, 2016 | 29.26 | 29.26 | 27.23 | 27.45 | 391,568 | -0.71(-2.53%) |
Jan 07, 2016 | 28.50 | 29.83 | 27.95 | 28.16 | 590,124 | -1.50(-5.06%) |
Jan 06, 2016 | 30.77 | 30.77 | 29.20 | 29.66 | 475,372 | -2.44(-7.59%) |
Jan 05, 2016 | 31.68 | 32.10 | 31.02 | 32.10 | 152,598 | +0.33(+1.04%) |
Jan 04, 2016 | 31.88 | 32.27 | 30.72 | 31.77 | 303,044 | -0.07(-0.23%) |
Dec 31, 2015 | 31.38 | 31.84 | 31.84 | 31.84 | 274,664 | +0.28(+0.88%) |
Dec 30, 2015 | 31.90 | 32.53 | 31.53 | 31.56 | 156,940 | -0.98(-3.01%) |
Dec 29, 2015 | 33.16 | 33.38 | 32.23 | 32.54 | 149,311 | +0.40(+1.26%) |
Dec 28, 2015 | 32.55 | 32.58 | 31.86 | 32.14 | 191,131 | -1.33(-3.97%) |
Dec 24, 2015 | 34.08 | 33.47 | 33.47 | 33.47 | 224,374 | -0.61(-1.78%) |
Dec 23, 2015 | 32.42 | 34.09 | 32.35 | 34.08 | 424,748 | +2.80(+8.95%) |
Dec 22, 2015 | 30.82 | 31.59 | 30.53 | 31.28 | 209,806 | +0.82(+2.69%) |
Dec 21, 2015 | 30.72 | 31.06 | 30.00 | 30.46 | 245,508 | -0.15(-0.48%) |
Dec 18, 2015 | 31.74 | 31.74 | 30.61 | 30.61 | 544,065 | -1.13(-3.57%) |
Dec 17, 2015 | 33.47 | 33.47 | 31.71 | 31.74 | 230,312 | -1.73(-5.16%) |
Dec 16, 2015 | 33.75 | 34.29 | 32.72 | 33.47 | 234,844 | -0.43(-1.28%) |
Dec 15, 2015 | 32.81 | 34.10 | 32.81 | 33.90 | 359,829 | +1.88(+5.86%) |
Dec 14, 2015 | 31.38 | 32.40 | 30.74 | 32.02 | 366,778 | +0.37(+1.17%) |
Dec 11, 2015 | 33.38 | 33.38 | 31.59 | 31.65 | 431,734 | -2.40(-7.03%) |
Dec 10, 2015 | 33.34 | 34.94 | 33.18 | 34.05 | 234,434 | +0.52(+1.55%) |
Dec 09, 2015 | 33.14 | 35.01 | 32.67 | 33.53 | 380,108 | +0.86(+2.63%) |
Dec 08, 2015 | 32.25 | 33.67 | 31.37 | 32.67 | 319,062 | -0.92(-2.74%) |
Dec 07, 2015 | 34.75 | 34.75 | 32.64 | 33.59 | 449,173 | -2.67(-7.36%) |
Dec 04, 2015 | 36.14 | 36.63 | 34.93 | 36.26 | 219,157 | -0.53(-1.44%) |
Dec 03, 2015 | 38.69 | 38.81 | 36.47 | 36.79 | 209,454 | -1.52(-3.96%) |
Dec 02, 2015 | 40.21 | 40.59 | 38.08 | 38.31 | 201,436 | -2.53(-6.20%) |
Dec 01, 2015 | 40.23 | 40.88 | 40.13 | 40.84 | 155,576 | +0.59(+1.47%) |
Nov 30, 2015 | 40.17 | 41.02 | 40.00 | 40.25 | 176,326 | +0.32(+0.80%) |
Nov 27, 2015 | 39.77 | 40.27 | 39.66 | 39.93 | 41,413 | -0.67(-1.64%) |
Nov 25, 2015 | 40.64 | 40.60 | 40.60 | 40.60 | 78,982 | -0.66(-1.59%) |
Nov 24, 2015 | 39.82 | 41.54 | 39.68 | 41.26 | 166,768 | +1.82(+4.62%) |
Nov 23, 2015 | 38.90 | 39.85 | 38.42 | 39.43 | 99,835 | +0.54(+1.39%) |
Nov 20, 2015 | 39.75 | 40.15 | 38.81 | 38.89 | 89,997 | -0.86(-2.16%) |
Nov 19, 2015 | 40.49 | 40.78 | 39.16 | 39.75 | 137,288 | -1.05(-2.57%) |
Nov 18, 2015 | 40.32 | 40.94 | 39.38 | 40.80 | 162,485 | +1.27(+3.22%) |
Nov 17, 2015 | 40.08 | 40.53 | 39.26 | 39.53 | 118,499 | -0.92(-2.28%) |
Nov 16, 2015 | 37.85 | 40.53 | 37.85 | 40.45 | 320,890 | +2.55(+6.74%) |
Nov 13, 2015 | 38.08 | 38.50 | 37.05 | 37.90 | 153,237 | -0.43(-1.13%) |
Nov 12, 2015 | 39.28 | 39.54 | 38.18 | 38.33 | 178,989 | -1.84(-4.59%) |
Nov 11, 2015 | 41.92 | 41.92 | 40.00 | 40.17 | 105,367 | -1.73(-4.12%) |
Nov 10, 2015 | 41.58 | 42.48 | 41.20 | 41.90 | 147,578 | +0.25(+0.61%) |
Nov 09, 2015 | 42.62 | 43.18 | 41.37 | 41.65 | 55,319 | -0.92(-2.17%) |
Nov 06, 2015 | 42.37 | 42.93 | 41.46 | 42.57 | 104,647 | -0.46(-1.06%) |
Nov 05, 2015 | 43.48 | 44.42 | 42.76 | 43.02 | 84,736 | -1.01(-2.29%) |
Nov 04, 2015 | 44.89 | 45.11 | 43.36 | 44.03 | 111,468 | -0.78(-1.75%) |
Nov 03, 2015 | 43.27 | 45.41 | 43.15 | 44.82 | 173,161 | +2.17(+5.09%) |
Nov 02, 2015 | 40.50 | 43.07 | 40.17 | 42.64 | 111,759 | +1.81(+4.44%) |
Oct 30, 2015 | 40.61 | 41.63 | 39.74 | 40.83 | 160,158 | +0.60(+1.50%) |
Oct 29, 2015 | 39.52 | 41.07 | 39.52 | 40.23 | 120,384 | +0.38(+0.96%) |
Oct 28, 2015 | 38.44 | 40.32 | 38.11 | 39.85 | 165,245 | +1.81(+4.76%) |
Oct 27, 2015 | 38.11 | 38.35 | 37.30 | 38.03 | 160,960 | -1.00(-2.55%) |
Oct 26, 2015 | 40.87 | 40.96 | 39.03 | 39.03 | 147,973 | -2.06(-5.00%) |
Oct 23, 2015 | 40.81 | 41.66 | 40.38 | 41.09 | 74,901 | -0.18(-0.44%) |
Oct 22, 2015 | 40.27 | 41.33 | 40.22 | 41.27 | 172,516 | +1.53(+3.84%) |
Oct 21, 2015 | 40.60 | 40.74 | 39.63 | 39.74 | 56,984 | -0.99(-2.42%) |
Oct 20, 2015 | 40.21 | 41.17 | 40.02 | 40.73 | 79,945 | +0.21(+0.52%) |
Oct 19, 2015 | 41.44 | 41.44 | 40.11 | 40.51 | 156,898 | -1.69(-3.99%) |
Oct 16, 2015 | 42.52 | 42.70 | 41.15 | 42.20 | 321,333 | +0.06(+0.15%) |
Oct 15, 2015 | 40.53 | 42.20 | 40.11 | 42.13 | 194,081 | +1.31(+3.22%) |
Oct 14, 2015 | 39.84 | 41.03 | 39.68 | 40.82 | 247,723 | +0.75(+1.88%) |
Oct 13, 2015 | 40.22 | 41.21 | 39.73 | 40.07 | 102,469 | -0.71(-1.74%) |
Oct 12, 2015 | 41.94 | 42.13 | 40.06 | 40.78 | 122,603 | -1.11(-2.65%) |
Oct 09, 2015 | 42.78 | 42.78 | 41.37 | 41.89 | 256,197 | -0.58(-1.36%) |
Oct 08, 2015 | 40.51 | 42.74 | 40.34 | 42.46 | 167,320 | +1.56(+3.81%) |
Oct 07, 2015 | 40.89 | 41.85 | 39.18 | 40.91 | 224,452 | +1.05(+2.63%) |
Oct 06, 2015 | 38.38 | 40.38 | 37.90 | 39.86 | 212,409 | +1.82(+4.79%) |
Oct 05, 2015 | 36.72 | 38.23 | 36.59 | 38.03 | 295,353 | +2.17(+6.06%) |
Oct 02, 2015 | 32.44 | 35.90 | 32.32 | 35.86 | 243,258 | +2.71(+8.18%) |
Oct 01, 2015 | 33.71 | 34.55 | 32.57 | 33.15 | 199,432 | +0.10(+0.29%) |
Sep 30, 2015 | 32.18 | 33.18 | 31.97 | 33.05 | 153,093 | +1.52(+4.81%) |
Sep 29, 2015 | 31.96 | 32.32 | 31.07 | 31.54 | 82,594 | +0.03(+0.10%) |
Sep 28, 2015 | 33.30 | 33.30 | 31.50 | 31.51 | 239,513 | -2.48(-7.30%) |
Sep 25, 2015 | 34.56 | 34.68 | 33.48 | 33.99 | 79,195 | +0.11(+0.31%) |
Sep 24, 2015 | 33.12 | 34.29 | 32.68 | 33.88 | 156,373 | +0.29(+0.85%) |
Sep 23, 2015 | 34.71 | 35.02 | 33.59 | 33.59 | 124,209 | -1.03(-2.97%) |
Sep 22, 2015 | 34.44 | 35.33 | 34.07 | 34.62 | 117,776 | -0.69(-1.95%) |
Sep 21, 2015 | 35.56 | 35.85 | 34.97 | 35.31 | 144,848 | +0.32(+0.91%) |
Sep 18, 2015 | 35.59 | 36.16 | 34.58 | 34.99 | 181,093 | -2.05(-5.52%) |
Sep 17, 2015 | 36.93 | 38.34 | 36.54 | 37.04 | 271,392 | -0.02(-0.06%) |
Sep 16, 2015 | 35.56 | 37.14 | 35.56 | 37.06 | 221,482 | +2.02(+5.78%) |
Sep 15, 2015 | 34.46 | 35.28 | 34.46 | 35.03 | 78,505 | +0.81(+2.35%) |
Sep 14, 2015 | 34.45 | 34.56 | 33.87 | 34.23 | 88,074 | -0.58(-1.67%) |
Sep 11, 2015 | 34.66 | 34.84 | 33.86 | 34.81 | 72,153 | -0.57(-1.62%) |
Sep 10, 2015 | 35.42 | 35.84 | 34.40 | 35.38 | 199,061 | +0.31(+0.88%) |
Sep 09, 2015 | 37.00 | 37.89 | 34.94 | 35.08 | 199,647 | -1.49(-4.09%) |
Sep 08, 2015 | 36.34 | 36.62 | 35.47 | 36.57 | 237,918 | +1.05(+2.95%) |
Sep 04, 2015 | 36.02 | 35.52 | 35.52 | 35.52 | 410,954 | -1.25(-3.40%) |
Sep 03, 2015 | 36.77 | 38.28 | 36.33 | 36.77 | 270,190 | +0.31(+0.84%) |
Sep 02, 2015 | 37.00 | 37.00 | 34.89 | 36.47 | 269,653 | +0.60(+1.68%) |
Sep 01, 2015 | 36.53 | 37.30 | 35.29 | 35.86 | 303,199 | -2.92(-7.54%) |
Aug 31, 2015 | 37.19 | 39.11 | 36.00 | 38.79 | 287,295 | +0.92(+2.44%) |
Aug 28, 2015 | 35.94 | 38.68 | 35.94 | 37.86 | 301,338 | +1.56(+4.29%) |
Aug 27, 2015 | 34.42 | 36.41 | 34.27 | 36.31 | 464,060 | +3.36(+10.20%) |
Aug 26, 2015 | 32.37 | 33.02 | 31.11 | 32.95 | 434,435 | +1.67(+5.35%) |
Aug 25, 2015 | 34.61 | 34.61 | 31.26 | 31.27 | 451,760 | -0.35(-1.11%) |
Aug 24, 2015 | 31.79 | 34.34 | 30.72 | 31.62 | 587,727 | -3.77(-10.66%) |
Aug 21, 2015 | 37.31 | 38.04 | 35.39 | 35.39 | 387,449 | -2.60(-6.83%) |
Aug 20, 2015 | 39.55 | 40.12 | 37.99 | 37.99 | 262,942 | -1.91(-4.78%) |
Aug 19, 2015 | 41.86 | 41.86 | 39.47 | 39.90 | 289,304 | -2.37(-5.62%) |
Aug 18, 2015 | 42.40 | 42.60 | 41.85 | 42.27 | 135,247 | -0.32(-0.75%) |
Aug 17, 2015 | 42.15 | 43.01 | 41.80 | 42.59 | 71,987 | +0.10(+0.22%) |
Aug 14, 2015 | 42.86 | 43.53 | 42.33 | 42.50 | 130,185 | -0.25(-0.59%) |
Aug 13, 2015 | 43.48 | 43.72 | 42.66 | 42.75 | 133,731 | -1.34(-3.03%) |
Aug 12, 2015 | 42.25 | 44.23 | 41.83 | 44.08 | 267,967 | +1.53(+3.59%) |
Aug 11, 2015 | 41.12 | 42.59 | 40.75 | 42.56 | 158,148 | +0.03(+0.07%) |
Aug 10, 2015 | 39.99 | 42.55 | 39.99 | 42.53 | 136,360 | +2.62(+6.56%) |
Aug 07, 2015 | 41.31 | 41.84 | 39.64 | 39.91 | 105,887 | -1.60(-3.86%) |
Aug 06, 2015 | 39.82 | 41.65 | 39.14 | 41.51 | 368,946 | +1.47(+3.68%) |
Aug 05, 2015 | 41.34 | 42.15 | 40.01 | 40.04 | 206,431 | -0.59(-1.46%) |
Aug 04, 2015 | 41.33 | 41.92 | 40.32 | 40.63 | 101,093 | -0.30(-0.72%) |
Aug 03, 2015 | 42.40 | 42.40 | 40.77 | 40.93 | 206,710 | -1.82(-4.26%) |
Jul 31, 2015 | 44.30 | 44.30 | 42.61 | 42.75 | 207,470 | -2.32(-5.15%) |
Jul 30, 2015 | 45.36 | 45.59 | 44.55 | 45.07 | 140,840 | -0.48(-1.05%) |
Jul 29, 2015 | 43.88 | 45.60 | 43.79 | 45.55 | 274,152 | +1.38(+3.12%) |
Jul 28, 2015 | 41.91 | 44.56 | 41.82 | 44.17 | 300,893 | +2.47(+5.92%) |
Jul 27, 2015 | 42.22 | 42.63 | 41.33 | 41.70 | 240,662 | -1.26(-2.94%) |
Jul 24, 2015 | 44.89 | 44.99 | 42.64 | 42.96 | 157,045 | -1.81(-4.05%) |
Jul 23, 2015 | 45.09 | 45.60 | 44.14 | 44.77 | 87,010 | -0.19(-0.42%) |
Jul 22, 2015 | 45.45 | 45.79 | 44.82 | 44.96 | 177,873 | -0.67(-1.46%) |
Jul 21, 2015 | 45.58 | 46.58 | 45.41 | 45.63 | 135,228 | +0.07(+0.16%) |
Jul 20, 2015 | 47.00 | 47.00 | 45.47 | 45.56 | 125,384 | -1.24(-2.65%) |
Jul 17, 2015 | 48.09 | 48.09 | 46.47 | 46.80 | 162,364 | -1.17(-2.43%) |
Jul 16, 2015 | 48.55 | 48.70 | 47.74 | 47.96 | 89,925 | -0.01(-0.02%) |
Jul 15, 2015 | 49.38 | 49.69 | 47.63 | 47.97 | 179,604 | -1.82(-3.66%) |
Jul 14, 2015 | 48.61 | 50.03 | 48.61 | 49.80 | 207,397 | +0.99(+2.02%) |
Jul 13, 2015 | 48.43 | 49.07 | 48.29 | 48.81 | 121,758 | +0.54(+1.12%) |
Jul 10, 2015 | 48.40 | 48.91 | 47.78 | 48.27 | 178,987 | +0.45(+0.93%) |
Jul 09, 2015 | 48.40 | 49.07 | 47.83 | 47.83 | 131,433 | +0.37(+0.78%) |
Jul 08, 2015 | 49.03 | 49.42 | 47.03 | 47.45 | 138,116 | -2.02(-4.09%) |
Jul 07, 2015 | 48.31 | 49.76 | 46.98 | 49.48 | 209,618 | +0.97(+2.01%) |
Jul 06, 2015 | 48.73 | 49.43 | 48.15 | 48.50 | 265,329 | -1.40(-2.80%) |
Jul 02, 2015 | 49.71 | 49.90 | 49.90 | 49.90 | 73,415 | +0.37(+0.75%) |
Jul 01, 2015 | 50.92 | 51.17 | 49.22 | 49.53 | 120,585 | -1.44(-2.83%) |
Jun 30, 2015 | 51.17 | 51.46 | 50.42 | 50.97 | 71,037 | +0.59(+1.18%) |
Jun 29, 2015 | 51.22 | 51.64 | 50.34 | 50.38 | 142,927 | -1.88(-3.59%) |
Jun 26, 2015 | 52.04 | 52.35 | 51.43 | 52.26 | 58,877 | +0.21(+0.41%) |
Jun 25, 2015 | 53.10 | 53.27 | 52.04 | 52.04 | 103,718 | -1.16(-2.17%) |
Jun 24, 2015 | 53.78 | 54.22 | 53.20 | 53.20 | 51,658 | -0.69(-1.29%) |
Jun 23, 2015 | 53.45 | 54.04 | 53.26 | 53.89 | 124,811 | +0.41(+0.77%) |
Jun 22, 2015 | 53.16 | 53.56 | 52.70 | 53.48 | 195,540 | +1.06(+2.02%) |
Jun 19, 2015 | 53.12 | 53.45 | 52.42 | 52.42 | 215,124 | -1.05(-1.96%) |
Jun 18, 2015 | 54.03 | 54.22 | 53.40 | 53.47 | 86,141 | -0.05(-0.10%) |
Jun 17, 2015 | 54.17 | 54.79 | 53.00 | 53.52 | 159,527 | -0.24(-0.45%) |
Jun 16, 2015 | 53.03 | 53.79 | 52.69 | 53.76 | 73,900 | +0.85(+1.60%) |
Jun 15, 2015 | 52.71 | 53.24 | 52.12 | 52.92 | 130,345 | -0.32(-0.60%) |
Jun 12, 2015 | 53.99 | 53.99 | 53.05 | 53.24 | 149,196 | -1.24(-2.27%) |
Jun 11, 2015 | 55.09 | 55.27 | 54.32 | 54.47 | 137,539 | -0.40(-0.73%) |
Jun 10, 2015 | 54.66 | 55.09 | 54.49 | 54.87 | 143,402 | +1.41(+2.63%) |
Jun 09, 2015 | 54.03 | 54.74 | 53.45 | 53.47 | 110,194 | -0.02(-0.04%) |
Jun 08, 2015 | 53.82 | 54.22 | 53.28 | 53.49 | 63,107 | -0.52(-0.96%) |
Jun 05, 2015 | 52.93 | 54.94 | 52.72 | 54.01 | 114,146 | +0.73(+1.37%) |
Jun 04, 2015 | 54.32 | 54.36 | 53.15 | 53.28 | 176,848 | -1.36(-2.49%) |
Jun 03, 2015 | 55.06 | 55.97 | 54.60 | 54.64 | 104,204 | -0.75(-1.35%) |
Jun 02, 2015 | 54.84 | 55.95 | 54.59 | 55.39 | 68,230 | +0.66(+1.20%) |
Jun 01, 2015 | 55.15 | 55.21 | 54.51 | 54.74 | 75,848 | -0.23(-0.42%) |
May 29, 2015 | 54.99 | 55.60 | 54.62 | 54.97 | 80,665 | -0.05(-0.10%) |
May 28, 2015 | 54.91 | 55.15 | 54.30 | 55.02 | 116,275 | -0.38(-0.69%) |
May 27, 2015 | 55.32 | 56.41 | 54.77 | 55.40 | 137,096 | -0.16(-0.29%) |
May 26, 2015 | 56.60 | 56.61 | 55.20 | 55.56 | 189,399 | -1.88(-3.27%) |
May 22, 2015 | 57.38 | 57.44 | 57.44 | 57.44 | 91,340 | -0.51(-0.88%) |
May 21, 2015 | 57.33 | 58.12 | 57.16 | 57.95 | 84,973 | +1.12(+1.97%) |
May 20, 2015 | 56.73 | 57.21 | 56.21 | 56.83 | 63,743 | +0.21(+0.37%) |
May 19, 2015 | 57.42 | 57.49 | 56.46 | 56.62 | 107,368 | -1.52(-2.62%) |
May 18, 2015 | 58.11 | 58.33 | 57.41 | 58.14 | 84,706 | -0.06(-0.11%) |
May 15, 2015 | 57.30 | 58.54 | 56.86 | 58.20 | 61,937 | +0.48(+0.82%) |
May 14, 2015 | 58.23 | 58.85 | 57.59 | 57.73 | 58,425 | -0.10(-0.16%) |
May 13, 2015 | 58.73 | 59.20 | 57.44 | 57.82 | 83,378 | -0.33(-0.56%) |
May 12, 2015 | 57.53 | 58.74 | 57.31 | 58.15 | 195,449 | +0.56(+0.97%) |
May 11, 2015 | 59.87 | 59.87 | 57.48 | 57.59 | 123,872 | -2.08(-3.49%) |
May 08, 2015 | 58.52 | 59.79 | 57.42 | 59.67 | 172,320 | +1.82(+3.14%) |
May 07, 2015 | 58.96 | 58.96 | 57.05 | 57.85 | 241,031 | -1.36(-2.30%) |
May 06, 2015 | 60.77 | 61.20 | 58.58 | 59.22 | 211,438 | -0.34(-0.57%) |
May 05, 2015 | 61.64 | 62.61 | 59.55 | 59.55 | 260,223 | -1.48(-2.42%) |
May 04, 2015 | 61.75 | 62.01 | 60.47 | 61.03 | 101,657 | -0.25(-0.41%) |