Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 37.99 | 38.58 | 37.40 | 38.47 | 500,266 | +0.27(+0.71%) |
May 30, 2016 | 37.73 | 38.81 | 37.28 | 38.20 | 61,692 | +0.93(+2.50%) |
May 27, 2016 | 36.35 | 37.37 | 36.17 | 37.27 | 44,028 | +1.26(+3.50%) |
May 26, 2016 | 36.93 | 36.93 | 35.83 | 36.01 | 57,421 | -0.70(-1.91%) |
May 25, 2016 | 35.82 | 36.90 | 35.55 | 36.71 | 70,863 | +1.14(+3.20%) |
May 24, 2016 | 34.53 | 35.82 | 34.49 | 35.57 | 70,905 | +1.32(+3.85%) |
May 20, 2016 | 34.25 | 34.25 | 34.25 | 0 | +0.23(+0.68%) | |
May 19, 2016 | 34.34 | 34.50 | 33.80 | 34.02 | 56,913 | -0.35(-1.02%) |
May 18, 2016 | 34.95 | 35.45 | 34.11 | 34.37 | 65,062 | -0.22(-0.64%) |
May 17, 2016 | 33.94 | 34.79 | 33.71 | 34.59 | 49,426 | +0.88(+2.61%) |
May 16, 2016 | 34.09 | 34.20 | 33.55 | 33.71 | 44,750 | -0.32(-0.94%) |
May 13, 2016 | 34.65 | 35.11 | 33.85 | 34.03 | 78,470 | -0.58(-1.68%) |
May 12, 2016 | 33.53 | 34.81 | 33.53 | 34.61 | 56,936 | +0.82(+2.43%) |
May 11, 2016 | 34.47 | 34.47 | 33.49 | 33.79 | 73,308 | -0.67(-1.94%) |
May 10, 2016 | 34.31 | 34.64 | 33.88 | 34.46 | 57,568 | +0.09(+0.26%) |
May 09, 2016 | 35.81 | 35.81 | 33.50 | 34.37 | 81,478 | -1.54(-4.29%) |
May 06, 2016 | 36.39 | 36.66 | 35.52 | 35.91 | 69,138 | -0.87(-2.37%) |
May 05, 2016 | 38.23 | 38.23 | 36.25 | 36.78 | 142,573 | -1.41(-3.69%) |
May 04, 2016 | 39.00 | 39.59 | 36.00 | 38.19 | 201,787 | -1.00(-2.55%) |
May 03, 2016 | 39.33 | 39.70 | 38.90 | 39.19 | 32,599 | -0.23(-0.58%) |
May 02, 2016 | 39.80 | 39.80 | 38.75 | 39.42 | 101,129 | -0.52(-1.30%) |
Apr 29, 2016 | 39.89 | 40.36 | 39.73 | 39.94 | 35,070 | +0.05(+0.13%) |
Apr 28, 2016 | 40.25 | 40.30 | 39.71 | 39.89 | 27,352 | -0.30(-0.75%) |
Apr 27, 2016 | 40.10 | 40.27 | 39.53 | 40.19 | 30,173 | +0.43(+1.08%) |
Apr 26, 2016 | 39.75 | 39.77 | 39.06 | 39.76 | 21,057 | +0.17(+0.43%) |
Apr 25, 2016 | 40.62 | 40.62 | 39.10 | 39.59 | 30,404 | -0.66(-1.64%) |
Apr 22, 2016 | 40.16 | 40.52 | 39.50 | 40.25 | 30,032 | +0.07(+0.17%) |
Apr 21, 2016 | 40.00 | 40.32 | 39.86 | 40.18 | 24,481 | +0.33(+0.83%) |
Apr 20, 2016 | 40.88 | 40.90 | 39.85 | 39.85 | 44,785 | -0.65(-1.60%) |
Apr 19, 2016 | 40.50 | 40.99 | 40.00 | 40.50 | 52,183 | +0.15(+0.37%) |
Apr 18, 2016 | 39.99 | 40.84 | 39.22 | 40.35 | 52,644 | +0.52(+1.31%) |
Apr 15, 2016 | 39.78 | 39.93 | 39.30 | 39.83 | 28,433 | +0.05(+0.13%) |
Apr 14, 2016 | 38.59 | 39.78 | 38.26 | 39.78 | 47,241 | +1.56(+4.08%) |
Apr 13, 2016 | 38.62 | 38.75 | 38.03 | 38.22 | 37,775 | +0.27(+0.71%) |
Apr 12, 2016 | 38.10 | 38.43 | 37.80 | 37.95 | 43,836 | -0.16(-0.42%) |
Apr 11, 2016 | 39.31 | 39.31 | 38.07 | 38.11 | 40,652 | -0.22(-0.57%) |
Apr 08, 2016 | 38.50 | 38.86 | 38.05 | 38.33 | 25,638 | -0.07(-0.18%) |
Apr 07, 2016 | 38.66 | 38.98 | 38.14 | 38.40 | 26,666 | -0.26(-0.67%) |
Apr 06, 2016 | 37.95 | 38.95 | 37.92 | 38.66 | 33,582 | +0.76(+2.01%) |
Apr 05, 2016 | 38.37 | 38.37 | 37.71 | 37.90 | 33,385 | -0.22(-0.58%) |
Apr 04, 2016 | 37.52 | 39.09 | 37.52 | 38.12 | 93,478 | +1.09(+2.94%) |
Apr 01, 2016 | 36.65 | 37.26 | 36.20 | 37.03 | 56,407 | +0.31(+0.84%) |
Mar 31, 2016 | 36.50 | 36.92 | 35.96 | 36.72 | 44,068 | +0.62(+1.72%) |
Mar 30, 2016 | 36.86 | 37.08 | 35.96 | 36.10 | 44,915 | -0.50(-1.37%) |
Mar 29, 2016 | 36.57 | 36.88 | 36.20 | 36.60 | 32,545 | +0.23(+0.63%) |
Mar 28, 2016 | 36.68 | 36.68 | 35.52 | 36.37 | 40,350 | +0.52(+1.45%) |
Mar 24, 2016 | 35.85 | 35.85 | 35.85 | 0 | +1.27(+3.67%) | |
Mar 23, 2016 | 35.67 | 35.95 | 34.43 | 34.58 | 47,938 | -1.26(-3.52%) |
Mar 22, 2016 | 36.66 | 36.77 | 35.31 | 35.84 | 80,002 | -0.83(-2.26%) |
Mar 21, 2016 | 37.41 | 37.55 | 36.16 | 36.67 | 53,278 | -0.32(-0.87%) |
Mar 18, 2016 | 36.15 | 37.48 | 35.80 | 36.99 | 121,125 | +1.77(+5.03%) |
Mar 17, 2016 | 35.02 | 35.49 | 34.70 | 35.22 | 29,414 | +0.06(+0.17%) |
Mar 16, 2016 | 34.67 | 35.49 | 34.25 | 35.16 | 41,935 | +0.57(+1.65%) |
Mar 15, 2016 | 35.29 | 35.29 | 34.34 | 34.59 | 50,441 | -0.69(-1.96%) |
Mar 14, 2016 | 35.94 | 35.94 | 34.89 | 35.28 | 40,906 | -0.09(-0.25%) |
Mar 11, 2016 | 34.33 | 35.40 | 34.12 | 35.37 | 42,262 | +1.34(+3.94%) |
Mar 10, 2016 | 35.27 | 35.27 | 33.65 | 34.03 | 59,122 | -0.56(-1.62%) |
Mar 09, 2016 | 36.36 | 36.36 | 34.53 | 34.59 | 73,626 | -1.29(-3.60%) |
Mar 08, 2016 | 34.99 | 36.15 | 34.82 | 35.88 | 103,872 | +1.64(+4.79%) |
Mar 07, 2016 | 33.95 | 34.39 | 33.03 | 34.24 | 69,334 | +0.73(+2.18%) |
Mar 04, 2016 | 32.83 | 33.69 | 32.82 | 33.51 | 40,003 | +0.90(+2.76%) |
Mar 03, 2016 | 32.56 | 34.41 | 31.75 | 32.61 | 83,375 | +0.08(+0.25%) |
Mar 02, 2016 | 30.47 | 32.74 | 30.40 | 32.53 | 75,221 | +2.12(+6.97%) |
Mar 01, 2016 | 30.12 | 30.62 | 29.90 | 30.41 | 44,712 | +0.28(+0.93%) |
Feb 29, 2016 | 29.92 | 30.90 | 29.64 | 30.13 | 152,429 | +0.34(+1.14%) |
Feb 26, 2016 | 29.64 | 29.85 | 29.00 | 29.79 | 45,598 | +0.41(+1.40%) |
Feb 25, 2016 | 29.03 | 29.58 | 28.38 | 29.38 | 38,905 | +0.67(+2.33%) |
Feb 24, 2016 | 27.89 | 28.95 | 27.27 | 28.71 | 59,772 | +1.00(+3.61%) |
Feb 23, 2016 | 29.51 | 29.51 | 27.00 | 27.71 | 68,019 | -1.45(-4.97%) |
Feb 22, 2016 | 28.72 | 29.20 | 28.32 | 29.16 | 54,168 | +0.82(+2.89%) |
Feb 19, 2016 | 28.78 | 28.78 | 27.50 | 28.34 | 85,051 | +0.00(+0.00%) |
Feb 18, 2016 | 31.49 | 31.50 | 28.30 | 28.34 | 146,724 | -2.36(-7.69%) |
Feb 17, 2016 | 33.32 | 34.26 | 29.71 | 30.70 | 190,959 | +2.22(+7.79%) |
Feb 16, 2016 | 28.96 | 29.64 | 27.64 | 28.48 | 266,340 | +1.67(+6.23%) |
Feb 12, 2016 | 26.81 | 26.81 | 26.81 | 0 | -0.14(-0.52%) | |
Feb 11, 2016 | 27.30 | 27.89 | 26.35 | 26.95 | 20,116 | -0.80(-2.88%) |
Feb 10, 2016 | 28.41 | 28.50 | 27.67 | 27.75 | 24,443 | +0.22(+0.80%) |
Feb 09, 2016 | 28.03 | 28.72 | 27.34 | 27.53 | 22,911 | -0.91(-3.20%) |
Feb 08, 2016 | 29.21 | 29.88 | 27.81 | 28.44 | 53,779 | -1.97(-6.48%) |
Feb 05, 2016 | 32.23 | 29.65 | 30.41 | 54,861 | -1.82(-5.65%) | |
Feb 04, 2016 | 32.16 | 32.52 | 31.44 | 32.23 | 54,418 | +0.56(+1.77%) |
Feb 03, 2016 | 31.77 | 31.77 | 30.36 | 31.67 | 83,953 | -0.09(-0.28%) |
Feb 02, 2016 | 32.69 | 33.01 | 31.20 | 31.76 | 39,866 | -0.96(-2.93%) |
Feb 01, 2016 | 33.06 | 33.06 | 32.10 | 32.72 | 10,012 | +0.22(+0.68%) |
Jan 29, 2016 | 31.34 | 32.68 | 31.29 | 32.50 | 84,613 | +0.89(+2.82%) |
Jan 28, 2016 | 31.19 | 31.93 | 30.92 | 31.61 | 28,463 | +0.58(+1.87%) |
Jan 27, 2016 | 32.12 | 32.70 | 31.03 | 31.03 | 46,751 | -1.48(-4.55%) |
Jan 26, 2016 | 33.28 | 33.28 | 31.75 | 32.51 | 22,107 | -0.59(-1.78%) |
Jan 25, 2016 | 33.29 | 33.71 | 32.30 | 33.10 | 39,098 | +0.40(+1.22%) |
Jan 22, 2016 | 33.45 | 33.48 | 32.05 | 32.70 | 35,390 | +0.10(+0.31%) |
Jan 21, 2016 | 29.44 | 33.30 | 29.44 | 32.60 | 76,461 | +2.87(+9.65%) |
Jan 20, 2016 | 29.49 | 30.31 | 27.20 | 29.73 | 51,563 | +0.17(+0.58%) |
Jan 19, 2016 | 30.74 | 31.29 | 29.50 | 29.56 | 55,058 | +0.97(+3.39%) |
Jan 18, 2016 | 28.18 | 28.93 | 28.15 | 28.59 | 10,867 | -0.31(-1.07%) |
Jan 15, 2016 | 29.44 | 29.44 | 26.84 | 28.90 | 60,149 | -0.69(-2.33%) |
Jan 14, 2016 | 30.28 | 30.52 | 28.56 | 29.59 | 39,248 | -1.09(-3.55%) |
Jan 13, 2016 | 33.96 | 33.96 | 30.63 | 30.68 | 46,089 | -3.12(-9.23%) |
Jan 12, 2016 | 34.45 | 35.08 | 33.50 | 33.80 | 48,238 | -0.09(-0.27%) |
Jan 11, 2016 | 35.37 | 35.37 | 33.50 | 33.89 | 38,676 | -1.26(-3.58%) |
Jan 08, 2016 | 34.89 | 35.68 | 34.89 | 35.15 | 18,152 | +0.39(+1.12%) |
Jan 07, 2016 | 35.57 | 35.75 | 34.75 | 34.76 | 28,230 | -0.85(-2.39%) |
Jan 06, 2016 | 35.13 | 35.66 | 34.00 | 35.61 | 18,691 | +0.16(+0.45%) |
Jan 05, 2016 | 36.16 | 36.82 | 35.24 | 35.45 | 50,031 | -0.47(-1.31%) |
Jan 04, 2016 | 35.48 | 36.00 | 34.15 | 35.92 | 36,602 | +0.32(+0.90%) |
Dec 31, 2015 | 35.60 | 35.60 | 35.60 | 0 | -0.49(-1.36%) | |
Dec 30, 2015 | 35.11 | 37.00 | 35.11 | 36.09 | 33,269 | +1.29(+3.71%) |
Dec 29, 2015 | 34.79 | 35.60 | 34.67 | 34.80 | 36,054 | -0.19(-0.54%) |
Dec 24, 2015 | 34.99 | 34.99 | 34.99 | 0 | +0.49(+1.42%) | |
Dec 23, 2015 | 34.06 | 35.10 | 34.06 | 34.50 | 11,095 | +0.07(+0.20%) |
Dec 22, 2015 | 34.12 | 34.55 | 33.88 | 34.43 | 21,874 | +0.29(+0.85%) |
Dec 21, 2015 | 35.70 | 36.06 | 33.64 | 34.14 | 39,899 | -1.21(-3.42%) |
Dec 18, 2015 | 37.19 | 37.19 | 35.35 | 35.35 | 45,371 | -1.65(-4.46%) |
Dec 17, 2015 | 36.71 | 37.44 | 36.40 | 37.00 | 71,876 | +0.84(+2.32%) |
Dec 16, 2015 | 35.50 | 36.34 | 35.01 | 36.16 | 25,733 | +1.22(+3.49%) |
Dec 15, 2015 | 33.31 | 35.02 | 33.31 | 34.94 | 39,172 | +1.39(+4.14%) |
Dec 14, 2015 | 34.00 | 34.14 | 33.30 | 33.55 | 17,343 | -0.53(-1.56%) |
Dec 11, 2015 | 33.90 | 34.22 | 33.62 | 34.08 | 14,138 | +0.01(+0.03%) |
Dec 10, 2015 | 33.31 | 34.33 | 33.31 | 34.07 | 18,281 | +0.41(+1.22%) |
Dec 09, 2015 | 35.59 | 35.59 | 33.25 | 33.66 | 73,347 | -2.33(-6.47%) |
Dec 08, 2015 | 36.01 | 36.39 | 35.50 | 35.99 | 14,721 | -0.31(-0.85%) |
Dec 07, 2015 | 36.11 | 36.56 | 35.95 | 36.30 | 19,418 | -0.02(-0.06%) |
Dec 04, 2015 | 36.03 | 36.45 | 35.90 | 36.32 | 28,749 | +0.57(+1.59%) |
Dec 03, 2015 | 35.86 | 35.86 | 35.07 | 35.75 | 16,725 | +0.46(+1.30%) |
Dec 02, 2015 | 35.25 | 35.43 | 34.51 | 35.29 | 31,500 | +0.08(+0.23%) |
Dec 01, 2015 | 35.22 | 35.70 | 34.98 | 35.21 | 59,222 | -0.03(-0.09%) |
Nov 30, 2015 | 36.02 | 36.02 | 35.05 | 35.24 | 118,550 | -0.96(-2.65%) |
Nov 27, 2015 | 36.16 | 36.20 | 35.32 | 36.20 | 26,591 | -0.16(-0.44%) |
Nov 26, 2015 | 35.97 | 36.75 | 35.50 | 36.36 | 22,262 | +1.12(+3.18%) |
Nov 25, 2015 | 36.09 | 36.58 | 35.00 | 35.24 | 36,571 | -0.74(-2.06%) |
Nov 24, 2015 | 38.20 | 38.20 | 35.73 | 35.98 | 103,452 | -2.76(-7.12%) |
Nov 23, 2015 | 38.78 | 38.74 | 30,116 | +1.12(+2.98%) | ||
Nov 20, 2015 | 39.49 | 39.49 | 37.00 | 37.62 | 55,751 | -1.56(-3.98%) |
Nov 19, 2015 | 37.33 | 39.44 | 36.98 | 39.18 | 64,773 | +1.88(+5.04%) |
Nov 18, 2015 | 35.78 | 37.34 | 35.47 | 37.30 | 81,045 | +2.06(+5.85%) |
Nov 17, 2015 | 35.05 | 36.00 | 34.00 | 35.24 | 109,724 | -1.32(-3.61%) |
Nov 16, 2015 | 38.31 | 38.31 | 35.37 | 36.56 | 81,639 | -1.36(-3.59%) |
Nov 13, 2015 | 39.21 | 39.78 | 37.50 | 37.92 | 54,226 | -0.47(-1.22%) |
Nov 12, 2015 | 37.02 | 39.54 | 36.84 | 38.39 | 24,270 | +1.02(+2.73%) |
Nov 11, 2015 | 38.20 | 38.20 | 36.80 | 37.37 | 21,108 | -0.79(-2.07%) |
Nov 10, 2015 | 40.96 | 40.96 | 37.36 | 38.16 | 69,725 | -1.94(-4.84%) |
Nov 09, 2015 | 42.10 | 42.10 | 39.55 | 40.10 | 64,950 | -1.80(-4.30%) |
Nov 06, 2015 | 42.75 | 43.00 | 41.90 | 41.90 | 58,798 | +0.18(+0.43%) |
Nov 05, 2015 | 42.72 | 44.06 | 41.42 | 41.72 | 65,365 | +0.22(+0.53%) |
Nov 04, 2015 | 43.99 | 44.23 | 38.94 | 41.50 | 114,496 | +0.20(+0.48%) |
Nov 03, 2015 | 41.19 | 41.50 | 39.16 | 41.30 | 66,522 | +0.78(+1.92%) |
Nov 02, 2015 | 42.36 | 43.99 | 40.52 | 40.52 | 51,399 | -1.54(-3.66%) |
Oct 30, 2015 | 41.32 | 42.36 | 41.00 | 42.06 | 31,362 | +0.45(+1.08%) |
Oct 29, 2015 | 41.13 | 41.91 | 39.70 | 41.61 | 25,921 | +0.46(+1.12%) |
Oct 28, 2015 | 41.00 | 41.15 | 40.12 | 41.15 | 22,183 | +0.28(+0.69%) |
Oct 27, 2015 | 40.51 | 41.14 | 39.49 | 40.87 | 40,709 | -0.15(-0.37%) |
Oct 26, 2015 | 41.70 | 41.70 | 40.50 | 41.02 | 29,543 | -0.71(-1.70%) |
Oct 23, 2015 | 42.96 | 42.96 | 41.00 | 41.73 | 36,389 | -0.18(-0.43%) |
Oct 22, 2015 | 42.17 | 42.53 | 41.63 | 41.91 | 22,928 | -0.09(-0.21%) |
Oct 21, 2015 | 41.05 | 42.62 | 40.86 | 42.00 | 46,517 | +1.10(+2.69%) |
Oct 20, 2015 | 43.60 | 43.60 | 40.51 | 40.90 | 59,381 | -2.49(-5.74%) |
Oct 19, 2015 | 45.36 | 45.36 | 43.24 | 43.39 | 33,710 | -1.07(-2.41%) |
Oct 16, 2015 | 44.25 | 44.50 | 43.27 | 44.46 | 25,146 | +0.61(+1.39%) |
Oct 15, 2015 | 43.50 | 44.32 | 43.00 | 43.85 | 19,254 | +0.41(+0.94%) |
Oct 14, 2015 | 44.22 | 44.83 | 41.91 | 43.44 | 61,174 | +0.22(+0.51%) |
Oct 13, 2015 | 46.08 | 46.50 | 43.03 | 43.22 | 91,128 | -4.73(-9.86%) |
Oct 09, 2015 | 47.95 | 47.95 | 47.95 | 0 | -1.77(-3.56%) | |
Oct 08, 2015 | 49.58 | 50.85 | 47.89 | 49.72 | 66,284 | +1.22(+2.52%) |
Oct 07, 2015 | 46.97 | 48.71 | 46.84 | 48.50 | 46,657 | +1.39(+2.95%) |
Oct 06, 2015 | 49.00 | 49.00 | 45.60 | 47.11 | 75,327 | -0.89(-1.85%) |
Oct 05, 2015 | 47.47 | 51.29 | 47.43 | 48.00 | 91,897 | +0.72(+1.52%) |
Oct 02, 2015 | 46.88 | 47.50 | 45.27 | 47.28 | 30,552 | +0.90(+1.94%) |
Oct 01, 2015 | 47.46 | 47.46 | 44.80 | 46.38 | 31,883 | -0.28(-0.60%) |
Sep 30, 2015 | 46.03 | 47.65 | 45.33 | 46.66 | 18,188 | +1.41(+3.12%) |
Sep 29, 2015 | 43.04 | 45.41 | 43.04 | 45.25 | 31,299 | +1.00(+2.26%) |
Sep 28, 2015 | 45.09 | 45.21 | 43.48 | 44.25 | 64,105 | -0.96(-2.12%) |
Sep 25, 2015 | 45.08 | 47.45 | 44.23 | 45.21 | 62,726 | +0.75(+1.69%) |
Sep 24, 2015 | 44.62 | 45.50 | 42.88 | 44.46 | 60,111 | -0.27(-0.60%) |
Sep 23, 2015 | 45.14 | 46.00 | 43.83 | 44.73 | 32,860 | +0.25(+0.56%) |
Sep 22, 2015 | 45.48 | 45.78 | 43.63 | 44.48 | 52,751 | -1.57(-3.41%) |
Sep 21, 2015 | 46.10 | 48.82 | 45.80 | 46.05 | 61,488 | -0.89(-1.90%) |
Sep 18, 2015 | 47.50 | 48.75 | 45.04 | 46.94 | 99,752 | -0.31(-0.66%) |
Sep 17, 2015 | 39.49 | 49.85 | 39.28 | 47.25 | 165,217 | +9.16(+24.05%) |
Sep 16, 2015 | 37.84 | 38.70 | 37.46 | 38.09 | 5,063 | +0.87(+2.34%) |
Sep 15, 2015 | 36.49 | 37.50 | 36.00 | 37.22 | 10,717 | +1.22(+3.39%) |
Sep 14, 2015 | 34.60 | 36.00 | 34.50 | 36.00 | 8,395 | +1.10(+3.15%) |
Sep 11, 2015 | 34.88 | 35.00 | 34.05 | 34.90 | 6,368 | +0.90(+2.65%) |
Sep 10, 2015 | 34.43 | 35.00 | 34.00 | 34.00 | 7,537 | -0.40(-1.16%) |
Sep 09, 2015 | 36.00 | 37.69 | 34.37 | 34.40 | 26,159 | -1.11(-3.13%) |
Sep 08, 2015 | 36.30 | 36.49 | 35.46 | 35.51 | 6,546 | +0.01(+0.03%) |
Sep 04, 2015 | 35.50 | 35.50 | 35.50 | 0 | -0.59(-1.63%) | |
Sep 03, 2015 | 35.30 | 36.82 | 35.30 | 36.09 | 8,592 | +0.79(+2.24%) |
Sep 02, 2015 | 35.50 | 36.06 | 34.75 | 35.30 | 9,816 | +0.32(+0.91%) |
Sep 01, 2015 | 36.24 | 36.24 | 34.90 | 34.98 | 30,747 | -1.73(-4.71%) |
Aug 31, 2015 | 37.00 | 37.89 | 36.00 | 36.71 | 14,690 | -0.28(-0.76%) |
Aug 28, 2015 | 37.35 | 38.25 | 36.71 | 36.99 | 15,852 | -0.58(-1.54%) |
Aug 27, 2015 | 37.80 | 39.15 | 37.28 | 37.57 | 22,117 | -0.08(-0.21%) |
Aug 26, 2015 | 37.91 | 37.99 | 35.10 | 37.65 | 29,366 | +1.62(+4.50%) |
Aug 25, 2015 | 37.55 | 39.50 | 35.89 | 36.03 | 43,675 | +1.03(+2.94%) |
Aug 24, 2015 | 31.05 | 37.42 | 30.50 | 35.00 | 100,879 | -1.68(-4.58%) |
Aug 21, 2015 | 37.75 | 39.30 | 36.00 | 36.68 | 29,216 | -1.90(-4.92%) |
Aug 20, 2015 | 40.91 | 40.91 | 38.26 | 38.58 | 27,844 | -2.33(-5.70%) |
Aug 19, 2015 | 42.25 | 42.25 | 40.27 | 40.91 | 28,331 | -1.61(-3.79%) |
Aug 18, 2015 | 44.32 | 44.55 | 42.52 | 42.52 | 14,265 | -2.84(-6.26%) |
Aug 17, 2015 | 45.51 | 45.55 | 43.86 | 45.36 | 7,093 | -0.12(-0.25%) |
Aug 14, 2015 | 47.18 | 47.18 | 44.80 | 45.48 | 12,984 | -0.98(-2.10%) |
Aug 13, 2015 | 45.74 | 47.69 | 45.00 | 46.45 | 16,411 | +1.19(+2.63%) |
Aug 12, 2015 | 45.60 | 45.60 | 43.83 | 45.26 | 11,561 | -0.79(-1.72%) |
Aug 11, 2015 | 42.92 | 46.71 | 42.92 | 46.05 | 19,572 | +2.99(+6.94%) |
Aug 10, 2015 | 47.20 | 47.25 | 42.87 | 43.06 | 19,771 | -3.45(-7.42%) |
Aug 07, 2015 | 47.53 | 47.53 | 45.01 | 46.51 | 17,100 | -0.81(-1.71%) |
Aug 06, 2015 | 49.98 | 50.75 | 46.26 | 47.32 | 42,935 | -3.06(-6.07%) |
Aug 05, 2015 | 50.56 | 52.50 | 50.16 | 50.38 | 22,264 | -0.02(-0.04%) |
Aug 04, 2015 | 50.68 | 53.50 | 50.40 | 50.40 | 44,667 | +1.52(+3.11%) |
Jul 31, 2015 | 48.88 | 48.88 | 48.88 | 0 | -0.62(-1.25%) | |
Jul 30, 2015 | 50.00 | 52.00 | 47.97 | 49.50 | 84,781 | +4.98(+11.19%) |
Jul 29, 2015 | 43.95 | 44.80 | 43.20 | 44.52 | 13,871 | +0.27(+0.61%) |
Jul 28, 2015 | 42.86 | 44.58 | 42.54 | 44.25 | 11,159 | +1.39(+3.24%) |
Jul 27, 2015 | 42.99 | 43.91 | 41.82 | 42.86 | 10,115 | -0.70(-1.61%) |
Jul 24, 2015 | 43.84 | 45.37 | 43.56 | 43.56 | 20,155 | +0.73(+1.70%) |
Jul 23, 2015 | 43.29 | 44.75 | 42.75 | 42.83 | 12,409 | +0.77(+1.83%) |
Jul 22, 2015 | 41.89 | 43.49 | 41.00 | 42.06 | 13,990 | -0.94(-2.19%) |
Jul 21, 2015 | 44.16 | 44.89 | 41.73 | 43.00 | 24,482 | -0.64(-1.47%) |
Jul 20, 2015 | 41.89 | 44.00 | 41.50 | 43.64 | 31,165 | +1.74(+4.15%) |
Jul 17, 2015 | 38.50 | 41.90 | 38.00 | 41.90 | 39,740 | +3.90(+10.26%) |
Jul 16, 2015 | 38.01 | 38.47 | 37.50 | 38.00 | 5,086 | +0.10(+0.26%) |
Jul 15, 2015 | 39.99 | 39.99 | 37.50 | 37.90 | 16,406 | -1.55(-3.93%) |
Jul 14, 2015 | 39.62 | 39.79 | 39.05 | 39.45 | 17,185 | +0.70(+1.81%) |
Jul 13, 2015 | 38.00 | 39.55 | 38.00 | 38.75 | 14,189 | +1.27(+3.39%) |
Jul 10, 2015 | 38.42 | 38.50 | 37.15 | 37.48 | 13,072 | +0.23(+0.62%) |
Jul 09, 2015 | 37.65 | 38.50 | 36.70 | 37.25 | 8,520 | +0.20(+0.54%) |
Jul 08, 2015 | 39.00 | 39.00 | 37.05 | 37.05 | 24,171 | -1.96(-5.02%) |
Jul 07, 2015 | 38.46 | 39.01 | 36.41 | 39.01 | 23,303 | +0.55(+1.43%) |
Jul 06, 2015 | 38.45 | 39.95 | 38.45 | 38.46 | 9,288 | -1.34(-3.37%) |
Jul 03, 2015 | 39.00 | 40.07 | 39.00 | 39.80 | 6,818 | +0.55(+1.40%) |
Jul 02, 2015 | 39.68 | 40.06 | 38.60 | 39.25 | 28,036 | -3.13(-7.39%) |
Jun 30, 2015 | 42.38 | 42.38 | 42.38 | 0 | +3.61(+9.31%) | |
Jun 29, 2015 | 40.34 | 41.45 | 38.66 | 38.77 | 25,632 | -2.43(-5.90%) |
Jun 26, 2015 | 43.45 | 43.45 | 40.60 | 41.20 | 25,017 | -2.10(-4.85%) |
Jun 25, 2015 | 44.99 | 45.15 | 42.90 | 43.30 | 14,354 | -1.30(-2.91%) |
Jun 24, 2015 | 44.49 | 46.22 | 42.50 | 44.60 | 22,812 | +1.19(+2.74%) |
Jun 23, 2015 | 47.13 | 47.20 | 43.41 | 43.41 | 27,499 | -2.09(-4.59%) |
Jun 22, 2015 | 44.69 | 47.49 | 44.68 | 45.50 | 43,070 | +2.30(+5.32%) |
Jun 19, 2015 | 44.44 | 44.73 | 40.00 | 43.20 | 56,508 | -0.30(-0.69%) |
Jun 18, 2015 | 47.20 | 47.20 | 42.00 | 43.50 | 83,245 | -3.69(-7.82%) |
Jun 17, 2015 | 48.80 | 51.92 | 47.01 | 47.19 | 106,688 | +0.24(+0.51%) |
Jun 16, 2015 | 44.89 | 47.20 | 44.69 | 46.95 | 62,258 | +3.45(+7.93%) |
Jun 15, 2015 | 42.00 | 46.99 | 41.36 | 43.50 | 87,251 | +2.05(+4.95%) |
Jun 12, 2015 | 38.92 | 41.50 | 38.67 | 41.45 | 61,824 | +3.80(+10.09%) |
Jun 11, 2015 | 35.50 | 37.65 | 35.50 | 37.65 | 23,911 | +3.15(+9.13%) |
Jun 10, 2015 | 34.83 | 34.99 | 34.37 | 34.50 | 11,558 | -0.49(-1.40%) |
Jun 09, 2015 | 33.29 | 34.99 | 33.01 | 34.99 | 12,200 | +1.35(+4.01%) |
Jun 08, 2015 | 33.98 | 34.11 | 33.50 | 33.64 | 4,818 | -0.34(-1.00%) |
Jun 05, 2015 | 33.97 | 33.98 | 33.10 | 33.98 | 4,341 | +0.53(+1.58%) |
Jun 04, 2015 | 34.99 | 34.99 | 31.88 | 33.45 | 32,221 | -0.74(-2.16%) |
Jun 03, 2015 | 33.98 | 34.26 | 33.00 | 34.19 | 29,821 | +1.06(+3.20%) |
Jun 02, 2015 | 34.72 | 34.72 | 33.13 | 33.13 | 7,318 | -0.72(-2.13%) |