Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 4.950 | 5.190 | 4.800 | 5.110 | 1,409,759 | +0.14(+2.82%) |
Mar 30, 2016 | 5.000 | 5.190 | 4.900 | 4.970 | 1,702,034 | +0.01(+0.20%) |
Mar 29, 2016 | 4.710 | 5.030 | 4.630 | 4.960 | 1,113,693 | +0.25(+5.31%) |
Mar 28, 2016 | 4.940 | 4.940 | 4.650 | 4.710 | 862,085 | -0.15(-3.09%) |
Mar 24, 2016 | 4.710 | 4.860 | 4.860 | 4.860 | 1,014,500 | +0.10(+2.10%) |
Mar 23, 2016 | 5.140 | 5.170 | 4.755 | 4.760 | 1,686,225 | -0.40(-7.75%) |
Mar 22, 2016 | 5.100 | 5.270 | 4.750 | 5.160 | 1,774,557 | +0.01(+0.19%) |
Mar 21, 2016 | 5.200 | 5.400 | 5.080 | 5.150 | 1,568,706 | -0.06(-1.15%) |
Mar 18, 2016 | 5.130 | 5.240 | 4.880 | 5.210 | 2,861,862 | +0.12(+2.36%) |
Mar 17, 2016 | 5.010 | 5.130 | 4.760 | 5.090 | 1,453,799 | +0.16(+3.25%) |
Mar 16, 2016 | 5.080 | 5.190 | 4.760 | 4.930 | 1,214,051 | -0.15(-2.95%) |
Mar 15, 2016 | 5.420 | 5.480 | 5.050 | 5.080 | 1,210,844 | -0.41(-7.47%) |
Mar 14, 2016 | 5.390 | 5.600 | 5.280 | 5.490 | 1,018,282 | +0.10(+1.86%) |
Mar 11, 2016 | 5.250 | 5.395 | 5.020 | 5.390 | 1,243,423 | +0.24(+4.66%) |
Mar 10, 2016 | 5.190 | 5.450 | 5.010 | 5.150 | 1,180,009 | +0.02(+0.39%) |
Mar 09, 2016 | 5.370 | 5.420 | 5.000 | 5.130 | 1,867,876 | -0.23(-4.29%) |
Mar 08, 2016 | 5.440 | 5.600 | 5.185 | 5.360 | 2,944,413 | -0.09(-1.65%) |
Mar 07, 2016 | 5.170 | 5.720 | 5.140 | 5.450 | 3,241,290 | +0.28(+5.42%) |
Mar 04, 2016 | 5.150 | 5.440 | 5.020 | 5.170 | 1,744,645 | +0.01(+0.19%) |
Mar 03, 2016 | 5.200 | 5.450 | 5.140 | 5.160 | 2,096,306 | +0.00(+0.00%) |
Mar 02, 2016 | 4.950 | 5.240 | 4.860 | 5.160 | 2,723,060 | +0.21(+4.24%) |
Mar 01, 2016 | 4.580 | 5.020 | 4.480 | 4.950 | 3,553,717 | +0.34(+7.38%) |
Feb 29, 2016 | 4.510 | 4.731 | 4.410 | 4.610 | 3,086,983 | -0.11(-2.33%) |
Feb 26, 2016 | 5.030 | 5.050 | 4.704 | 4.720 | 2,371,236 | -0.33(-6.53%) |
Feb 25, 2016 | 5.060 | 5.210 | 4.990 | 5.050 | 3,053,315 | +0.02(+0.40%) |
Feb 24, 2016 | 4.370 | 5.050 | 4.360 | 5.030 | 4,773,038 | +0.57(+12.78%) |
Feb 23, 2016 | 4.620 | 4.790 | 4.460 | 4.460 | 5,361,864 | -0.09(-1.98%) |
Feb 22, 2016 | 5.610 | 5.610 | 4.520 | 4.550 | 19,209,564 | -3.08(-40.37%) |
Feb 19, 2016 | 7.140 | 7.730 | 7.000 | 7.630 | 2,054,700 | +0.53(+7.46%) |
Feb 18, 2016 | 7.840 | 7.840 | 7.070 | 7.100 | 2,269,091 | -0.73(-9.32%) |
Feb 17, 2016 | 7.630 | 7.970 | 7.280 | 7.830 | 2,223,261 | +0.38(+5.10%) |
Feb 16, 2016 | 7.500 | 7.670 | 7.350 | 7.450 | 1,501,332 | +0.18(+2.48%) |
Feb 12, 2016 | 7.180 | 7.270 | 7.270 | 7.270 | 1,387,400 | +0.16(+2.25%) |
Feb 11, 2016 | 6.780 | 7.430 | 6.700 | 7.110 | 1,896,542 | +0.10(+1.43%) |
Feb 10, 2016 | 6.770 | 7.350 | 6.600 | 7.010 | 1,532,749 | +0.29(+4.32%) |
Feb 09, 2016 | 6.350 | 6.780 | 6.150 | 6.720 | 1,671,206 | +0.30(+4.67%) |
Feb 08, 2016 | 6.800 | 7.000 | 6.360 | 6.420 | 2,164,045 | -0.51(-7.36%) |
Feb 05, 2016 | 7.280 | 7.340 | 6.900 | 6.930 | 1,930,173 | -0.37(-5.07%) |
Feb 04, 2016 | 7.260 | 7.880 | 7.100 | 7.300 | 1,882,209 | +0.09(+1.25%) |
Feb 03, 2016 | 7.430 | 7.638 | 6.950 | 7.210 | 1,673,440 | -0.13(-1.77%) |
Feb 02, 2016 | 7.560 | 7.660 | 7.270 | 7.340 | 1,471,998 | -0.22(-2.91%) |
Feb 01, 2016 | 7.720 | 7.840 | 7.410 | 7.560 | 1,642,364 | -0.14(-1.82%) |
Jan 29, 2016 | 7.960 | 8.240 | 7.530 | 7.700 | 2,089,816 | -0.25(-3.14%) |
Jan 28, 2016 | 8.500 | 8.590 | 7.700 | 7.950 | 2,974,118 | -0.55(-6.47%) |
Jan 27, 2016 | 8.680 | 8.870 | 8.300 | 8.500 | 1,660,295 | -0.32(-3.63%) |
Jan 26, 2016 | 8.610 | 9.000 | 8.104 | 8.820 | 2,032,360 | +0.22(+2.56%) |
Jan 25, 2016 | 8.570 | 9.340 | 8.500 | 8.600 | 2,300,542 | -0.37(-4.12%) |
Jan 22, 2016 | 8.600 | 9.120 | 8.600 | 8.970 | 2,168,525 | +0.43(+5.04%) |
Jan 21, 2016 | 8.910 | 9.050 | 8.320 | 8.540 | 3,287,688 | -0.38(-4.26%) |
Jan 20, 2016 | 7.500 | 9.120 | 7.450 | 8.920 | 5,132,980 | +1.17(+15.10%) |
Jan 19, 2016 | 7.560 | 8.370 | 7.470 | 7.750 | 4,967,330 | +0.58(+8.09%) |
Jan 15, 2016 | 6.710 | 7.170 | 7.170 | 7.170 | 2,060,500 | -0.11(-1.51%) |
Jan 14, 2016 | 7.040 | 7.340 | 6.380 | 7.280 | 3,004,991 | +0.19(+2.61%) |
Jan 13, 2016 | 7.850 | 8.000 | 7.030 | 7.095 | 2,783,974 | -0.77(-9.73%) |
Jan 12, 2016 | 8.180 | 8.470 | 7.340 | 7.860 | 3,151,963 | -0.20(-2.48%) |
Jan 11, 2016 | 8.220 | 8.520 | 7.595 | 8.060 | 2,981,626 | +0.00(+0.00%) |
Jan 08, 2016 | 8.850 | 8.850 | 7.570 | 8.060 | 4,620,848 | -0.24(-2.89%) |
Jan 07, 2016 | 8.780 | 8.880 | 8.220 | 8.300 | 4,551,794 | -0.71(-7.88%) |
Jan 06, 2016 | 9.460 | 9.700 | 8.990 | 9.010 | 5,934,435 | -0.29(-3.12%) |
Jan 05, 2016 | 8.760 | 9.440 | 8.700 | 9.300 | 7,032,144 | +0.67(+7.76%) |
Jan 04, 2016 | 8.760 | 9.170 | 8.525 | 8.630 | 9,111,537 | -0.32(-3.58%) |
Dec 31, 2015 | 8.800 | 8.950 | 8.950 | 8.950 | 30,878,200 | +0.60(+7.19%) |
Dec 30, 2015 | 7.340 | 8.560 | 7.240 | 8.350 | 15,844,087 | +0.98(+13.30%) |
Dec 29, 2015 | 7.020 | 7.420 | 6.900 | 7.370 | 14,078,118 | +0.75(+11.33%) |
Dec 28, 2015 | 7.860 | 7.900 | 6.430 | 6.620 | 26,623,078 | -28.95(-81.39%) |
Dec 24, 2015 | 35.45 | 35.82 | 35.42 | 35.57 | 156,100 | -0.21(-0.59%) |
Dec 23, 2015 | 35.63 | 36.12 | 35.26 | 35.78 | 373,499 | +0.29(+0.82%) |
Dec 22, 2015 | 36.63 | 36.67 | 35.11 | 35.49 | 375,523 | -0.95(-2.61%) |
Dec 21, 2015 | 35.98 | 36.84 | 35.04 | 36.44 | 200,306 | +0.53(+1.48%) |
Dec 18, 2015 | 35.56 | 36.22 | 35.51 | 35.91 | 828,558 | +0.14(+0.39%) |
Dec 17, 2015 | 36.75 | 36.75 | 35.20 | 35.77 | 507,394 | +0.56(+1.59%) |
Dec 16, 2015 | 35.46 | 35.46 | 34.60 | 35.21 | 438,400 | +0.11(+0.31%) |
Dec 15, 2015 | 35.60 | 36.44 | 34.90 | 35.10 | 467,097 | -0.09(-0.26%) |
Dec 14, 2015 | 35.24 | 35.74 | 34.08 | 35.19 | 362,601 | -0.08(-0.23%) |
Dec 11, 2015 | 35.77 | 36.14 | 34.50 | 35.27 | 408,297 | -0.66(-1.84%) |
Dec 10, 2015 | 35.46 | 36.39 | 35.46 | 35.93 | 296,883 | +0.55(+1.55%) |
Dec 09, 2015 | 35.61 | 35.91 | 35.22 | 35.38 | 242,807 | -0.49(-1.37%) |
Dec 08, 2015 | 35.20 | 36.97 | 34.84 | 35.87 | 243,891 | +0.49(+1.38%) |
Dec 07, 2015 | 36.92 | 36.94 | 34.87 | 35.38 | 226,107 | -1.48(-4.02%) |
Dec 04, 2015 | 35.79 | 36.92 | 35.16 | 36.86 | 211,690 | +1.05(+2.93%) |
Dec 03, 2015 | 37.86 | 38.23 | 35.41 | 35.81 | 229,395 | -1.81(-4.81%) |
Dec 02, 2015 | 37.87 | 39.22 | 37.59 | 37.62 | 137,370 | -0.34(-0.90%) |
Dec 01, 2015 | 40.13 | 40.15 | 36.11 | 37.96 | 415,601 | -2.44(-6.04%) |
Nov 30, 2015 | 41.96 | 42.19 | 39.52 | 40.40 | 244,051 | -1.52(-3.63%) |
Nov 27, 2015 | 41.56 | 42.24 | 41.28 | 41.92 | 136,039 | +0.62(+1.50%) |
Nov 25, 2015 | 40.33 | 41.30 | 41.30 | 41.30 | 156,100 | +1.12(+2.79%) |
Nov 24, 2015 | 40.29 | 40.81 | 39.44 | 40.18 | 228,654 | -0.41(-1.01%) |
Nov 23, 2015 | 40.69 | 42.01 | 40.56 | 40.59 | 265,664 | -0.36(-0.88%) |
Nov 20, 2015 | 40.99 | 41.62 | 40.32 | 40.95 | 205,983 | +0.29(+0.71%) |
Nov 19, 2015 | 41.37 | 41.91 | 39.95 | 40.66 | 306,357 | -0.88(-2.12%) |
Nov 18, 2015 | 39.57 | 41.72 | 38.97 | 41.54 | 314,491 | +2.10(+5.32%) |
Nov 17, 2015 | 39.09 | 40.76 | 38.21 | 39.44 | 341,592 | +0.57(+1.47%) |
Nov 16, 2015 | 38.89 | 39.11 | 36.75 | 38.87 | 371,980 | +0.09(+0.23%) |
Nov 13, 2015 | 38.77 | 39.71 | 38.01 | 38.78 | 235,600 | -0.32(-0.82%) |
Nov 12, 2015 | 38.98 | 40.37 | 38.55 | 39.10 | 280,641 | -0.28(-0.71%) |
Nov 11, 2015 | 40.24 | 40.87 | 38.15 | 39.38 | 230,331 | -0.54(-1.35%) |
Nov 10, 2015 | 39.64 | 40.48 | 37.72 | 39.92 | 213,781 | +0.26(+0.66%) |
Nov 09, 2015 | 39.16 | 40.14 | 39.03 | 39.66 | 182,600 | +0.25(+0.63%) |
Nov 06, 2015 | 40.08 | 40.18 | 38.35 | 39.41 | 382,819 | -0.81(-2.01%) |
Nov 05, 2015 | 42.68 | 42.87 | 39.43 | 40.22 | 315,314 | -2.83(-6.57%) |
Nov 04, 2015 | 42.25 | 43.35 | 41.13 | 43.05 | 311,115 | +0.84(+1.99%) |
Nov 03, 2015 | 41.70 | 43.37 | 41.02 | 42.21 | 373,887 | +0.15(+0.36%) |
Nov 02, 2015 | 39.48 | 42.21 | 38.77 | 42.06 | 314,526 | +2.88(+7.35%) |
Oct 30, 2015 | 40.19 | 40.98 | 38.78 | 39.18 | 208,408 | -1.30(-3.21%) |
Oct 29, 2015 | 41.06 | 41.78 | 39.81 | 40.48 | 315,519 | -0.86(-2.08%) |
Oct 28, 2015 | 37.81 | 41.58 | 36.77 | 41.34 | 539,915 | +3.53(+9.34%) |
Oct 27, 2015 | 35.88 | 37.94 | 35.88 | 37.81 | 366,402 | +1.89(+5.26%) |
Oct 26, 2015 | 34.93 | 38.22 | 34.21 | 35.92 | 526,786 | +0.83(+2.37%) |
Oct 23, 2015 | 35.07 | 35.92 | 34.21 | 35.09 | 426,286 | +0.60(+1.74%) |
Oct 22, 2015 | 34.98 | 34.98 | 33.43 | 34.49 | 301,995 | -0.26(-0.75%) |
Oct 21, 2015 | 34.96 | 35.50 | 33.08 | 34.75 | 303,726 | +0.48(+1.40%) |
Oct 20, 2015 | 35.29 | 35.40 | 33.02 | 34.27 | 394,755 | -1.02(-2.89%) |
Oct 19, 2015 | 35.79 | 36.70 | 33.96 | 35.29 | 436,579 | -0.58(-1.62%) |
Oct 16, 2015 | 36.41 | 37.09 | 35.20 | 35.87 | 372,934 | -0.39(-1.08%) |
Oct 15, 2015 | 34.29 | 36.48 | 34.27 | 36.26 | 779,224 | +1.76(+5.10%) |
Oct 14, 2015 | 35.02 | 36.41 | 33.86 | 34.50 | 387,236 | -0.27(-0.78%) |
Oct 13, 2015 | 37.09 | 38.00 | 34.51 | 34.77 | 324,971 | -2.25(-6.08%) |
Oct 12, 2015 | 37.57 | 37.65 | 36.05 | 37.02 | 258,073 | -0.38(-1.02%) |
Oct 09, 2015 | 37.71 | 38.59 | 36.37 | 37.40 | 165,121 | -0.19(-0.51%) |
Oct 08, 2015 | 38.45 | 38.65 | 35.52 | 37.59 | 405,145 | -0.78(-2.03%) |
Oct 07, 2015 | 37.17 | 38.97 | 35.90 | 38.37 | 552,305 | +1.26(+3.40%) |
Oct 06, 2015 | 38.31 | 38.51 | 34.93 | 37.11 | 370,046 | -1.40(-3.62%) |
Oct 05, 2015 | 39.83 | 40.69 | 37.15 | 38.51 | 605,789 | -2.86(-6.93%) |
Oct 02, 2015 | 38.98 | 41.57 | 38.30 | 41.37 | 482,977 | +2.13(+5.43%) |
Oct 01, 2015 | 38.63 | 39.36 | 36.75 | 39.24 | 397,650 | +1.04(+2.72%) |
Sep 30, 2015 | 37.19 | 38.74 | 36.59 | 38.20 | 662,135 | +1.78(+4.89%) |
Sep 29, 2015 | 38.93 | 39.99 | 35.62 | 36.42 | 677,199 | -2.24(-5.79%) |
Sep 28, 2015 | 39.77 | 43.70 | 38.59 | 38.66 | 657,278 | -4.08(-9.55%) |
Sep 25, 2015 | 46.22 | 46.22 | 40.74 | 42.74 | 537,596 | -2.56(-5.65%) |
Sep 24, 2015 | 44.15 | 45.98 | 42.55 | 45.30 | 427,122 | +0.88(+1.98%) |
Sep 23, 2015 | 45.70 | 45.98 | 43.78 | 44.42 | 466,180 | -0.91(-2.01%) |
Sep 22, 2015 | 45.40 | 46.98 | 44.21 | 45.33 | 467,952 | -0.91(-1.97%) |
Sep 21, 2015 | 52.08 | 52.49 | 45.92 | 46.24 | 540,187 | -5.17(-10.06%) |
Sep 18, 2015 | 50.05 | 52.00 | 49.76 | 51.41 | 818,853 | +0.44(+0.86%) |
Sep 17, 2015 | 48.31 | 51.27 | 47.94 | 50.97 | 378,903 | +2.45(+5.05%) |
Sep 16, 2015 | 50.85 | 51.23 | 47.09 | 48.52 | 427,161 | -2.48(-4.86%) |
Sep 15, 2015 | 51.32 | 52.03 | 50.65 | 51.00 | 283,558 | -0.14(-0.27%) |
Sep 14, 2015 | 52.45 | 54.62 | 50.02 | 51.14 | 299,883 | -1.08(-2.07%) |
Sep 11, 2015 | 48.94 | 52.34 | 48.94 | 52.22 | 289,147 | +3.17(+6.46%) |
Sep 10, 2015 | 48.04 | 49.07 | 47.54 | 49.05 | 445,677 | +1.13(+2.36%) |
Sep 09, 2015 | 50.49 | 51.57 | 47.68 | 47.92 | 471,147 | -4.31(-8.25%) |
Sep 08, 2015 | 50.46 | 52.51 | 49.61 | 52.23 | 299,070 | +2.97(+6.03%) |
Sep 04, 2015 | 48.36 | 49.26 | 49.26 | 49.26 | 202,300 | +0.23(+0.47%) |
Sep 03, 2015 | 52.69 | 54.75 | 49.00 | 49.03 | 494,655 | -2.11(-4.13%) |
Sep 02, 2015 | 48.49 | 51.15 | 47.02 | 51.14 | 374,816 | +3.60(+7.57%) |
Sep 01, 2015 | 47.98 | 48.79 | 47.12 | 47.54 | 356,130 | -1.40(-2.86%) |
Aug 31, 2015 | 50.34 | 51.80 | 48.61 | 48.94 | 347,811 | -1.54(-3.05%) |
Aug 28, 2015 | 50.04 | 51.01 | 48.88 | 50.48 | 360,559 | -0.02(-0.04%) |
Aug 27, 2015 | 50.80 | 51.50 | 49.29 | 50.50 | 376,157 | +0.08(+0.16%) |
Aug 26, 2015 | 47.81 | 50.74 | 46.88 | 50.42 | 587,319 | +4.15(+8.97%) |
Aug 25, 2015 | 48.00 | 48.00 | 45.13 | 46.27 | 434,734 | +1.20(+2.66%) |
Aug 24, 2015 | 43.93 | 47.96 | 41.71 | 45.07 | 460,622 | -1.37(-2.95%) |
Aug 21, 2015 | 45.21 | 48.02 | 43.71 | 46.44 | 518,205 | -0.47(-1.00%) |
Aug 20, 2015 | 50.51 | 50.78 | 46.73 | 46.91 | 316,755 | -4.42(-8.61%) |
Aug 19, 2015 | 51.56 | 52.39 | 50.38 | 51.33 | 216,966 | -1.18(-2.25%) |
Aug 18, 2015 | 53.98 | 53.98 | 52.35 | 52.51 | 329,109 | -0.62(-1.17%) |
Aug 17, 2015 | 49.86 | 53.28 | 48.92 | 53.13 | 291,197 | +3.15(+6.30%) |
Aug 14, 2015 | 50.70 | 51.27 | 48.15 | 49.98 | 354,979 | -0.97(-1.90%) |
Aug 13, 2015 | 52.08 | 52.70 | 50.54 | 50.95 | 247,829 | -0.83(-1.60%) |
Aug 12, 2015 | 51.79 | 52.61 | 48.86 | 51.78 | 444,503 | -0.59(-1.13%) |
Aug 11, 2015 | 52.74 | 53.97 | 51.23 | 52.37 | 291,946 | -1.23(-2.29%) |
Aug 10, 2015 | 53.03 | 54.28 | 52.38 | 53.60 | 297,399 | +0.77(+1.46%) |
Aug 07, 2015 | 53.11 | 53.16 | 50.33 | 52.83 | 460,544 | -0.33(-0.62%) |
Aug 06, 2015 | 56.00 | 57.18 | 51.02 | 53.16 | 540,330 | -4.27(-7.44%) |
Aug 05, 2015 | 56.76 | 58.04 | 56.59 | 57.43 | 409,867 | +1.19(+2.12%) |
Aug 04, 2015 | 56.47 | 56.83 | 55.33 | 56.24 | 406,271 | +0.52(+0.93%) |
Aug 03, 2015 | 53.62 | 55.74 | 53.62 | 55.72 | 344,901 | +1.98(+3.68%) |
Jul 31, 2015 | 53.11 | 54.78 | 52.52 | 53.74 | 768,502 | +0.73(+1.38%) |
Jul 30, 2015 | 52.57 | 53.52 | 50.89 | 53.01 | 328,944 | +0.32(+0.61%) |
Jul 29, 2015 | 53.65 | 53.70 | 51.82 | 52.69 | 347,646 | -1.02(-1.90%) |
Jul 28, 2015 | 51.89 | 54.06 | 50.77 | 53.71 | 290,264 | +2.26(+4.39%) |
Jul 27, 2015 | 51.38 | 52.01 | 50.53 | 51.45 | 317,624 | -0.18(-0.35%) |
Jul 24, 2015 | 51.84 | 53.58 | 51.27 | 51.63 | 275,944 | -0.72(-1.38%) |
Jul 23, 2015 | 53.33 | 53.92 | 52.11 | 52.35 | 240,448 | -0.59(-1.11%) |
Jul 22, 2015 | 50.74 | 53.93 | 50.51 | 52.94 | 325,135 | +1.48(+2.88%) |
Jul 21, 2015 | 53.00 | 53.09 | 50.56 | 51.46 | 441,618 | -1.97(-3.69%) |
Jul 20, 2015 | 53.44 | 54.95 | 52.83 | 53.43 | 555,846 | +0.23(+0.43%) |
Jul 17, 2015 | 49.71 | 54.04 | 49.11 | 53.20 | 836,252 | +3.69(+7.45%) |
Jul 16, 2015 | 49.08 | 49.91 | 48.66 | 49.51 | 245,035 | +0.57(+1.16%) |
Jul 15, 2015 | 48.52 | 50.00 | 48.32 | 48.94 | 354,540 | +0.63(+1.30%) |
Jul 14, 2015 | 47.99 | 48.81 | 47.86 | 48.31 | 470,243 | +0.10(+0.21%) |
Jul 13, 2015 | 47.53 | 49.34 | 46.20 | 48.21 | 394,031 | +1.31(+2.79%) |
Jul 10, 2015 | 46.49 | 47.27 | 45.91 | 46.90 | 231,301 | +1.08(+2.36%) |
Jul 09, 2015 | 44.70 | 46.16 | 44.32 | 45.82 | 300,106 | +1.66(+3.76%) |
Jul 08, 2015 | 46.43 | 46.43 | 44.00 | 44.16 | 298,344 | -2.69(-5.74%) |
Jul 07, 2015 | 47.47 | 47.47 | 45.85 | 46.85 | 205,676 | -0.17(-0.36%) |
Jul 06, 2015 | 45.82 | 47.66 | 45.82 | 47.02 | 286,963 | +0.94(+2.04%) |
Jul 02, 2015 | 45.87 | 46.08 | 46.08 | 46.08 | 171,700 | +0.28(+0.61%) |
Jul 01, 2015 | 47.02 | 47.28 | 45.10 | 45.80 | 357,406 | -0.40(-0.87%) |
Jun 30, 2015 | 44.94 | 46.47 | 44.94 | 46.20 | 392,233 | +1.43(+3.19%) |
Jun 29, 2015 | 46.37 | 46.80 | 44.30 | 44.77 | 477,900 | -1.50(-3.24%) |
Jun 26, 2015 | 46.11 | 47.46 | 45.50 | 46.27 | 1,681,363 | +0.41(+0.89%) |
Jun 25, 2015 | 45.32 | 45.90 | 44.83 | 45.86 | 219,577 | +0.90(+2.00%) |
Jun 24, 2015 | 45.87 | 45.96 | 44.51 | 44.96 | 314,809 | -1.22(-2.64%) |
Jun 23, 2015 | 45.37 | 47.23 | 44.73 | 46.18 | 685,706 | +1.03(+2.28%) |
Jun 22, 2015 | 43.16 | 45.49 | 42.65 | 45.15 | 566,151 | +2.31(+5.39%) |
Jun 19, 2015 | 42.25 | 43.26 | 41.88 | 42.84 | 882,232 | +0.42(+0.99%) |
Jun 18, 2015 | 42.67 | 44.19 | 42.23 | 42.42 | 546,919 | +0.02(+0.05%) |
Jun 17, 2015 | 41.79 | 42.71 | 41.75 | 42.40 | 328,723 | +0.64(+1.53%) |
Jun 16, 2015 | 40.79 | 41.85 | 40.79 | 41.76 | 367,707 | +0.84(+2.05%) |
Jun 15, 2015 | 40.31 | 41.34 | 40.16 | 40.92 | 498,222 | +0.31(+0.76%) |
Jun 12, 2015 | 40.38 | 41.11 | 40.04 | 40.61 | 520,610 | +0.18(+0.45%) |
Jun 11, 2015 | 40.63 | 41.02 | 39.35 | 40.43 | 2,107,376 | +0.25(+0.62%) |
Jun 10, 2015 | 40.51 | 41.32 | 38.75 | 40.18 | 772,332 | -1.48(-3.55%) |
Jun 09, 2015 | 42.42 | 42.61 | 41.24 | 41.66 | 255,522 | -0.87(-2.05%) |
Jun 08, 2015 | 42.20 | 43.30 | 41.37 | 42.53 | 305,576 | +0.48(+1.14%) |
Jun 05, 2015 | 41.69 | 42.50 | 41.00 | 42.05 | 264,640 | +0.45(+1.08%) |
Jun 04, 2015 | 41.84 | 42.37 | 41.34 | 41.60 | 210,221 | -0.60(-1.42%) |
Jun 03, 2015 | 41.82 | 42.35 | 41.34 | 42.20 | 208,927 | +0.59(+1.42%) |
Jun 02, 2015 | 41.19 | 42.23 | 40.70 | 41.61 | 187,440 | +0.22(+0.53%) |
Jun 01, 2015 | 42.48 | 41.85 | 41.28 | 41.39 | 324,837 | -0.46(-1.10%) |
May 29, 2015 | 41.61 | 42.10 | 40.93 | 41.85 | 439,359 | +0.24(+0.58%) |
May 28, 2015 | 42.37 | 42.39 | 41.22 | 41.61 | 256,876 | -0.84(-1.98%) |
May 27, 2015 | 42.63 | 42.69 | 41.88 | 42.45 | 318,852 | -0.02(-0.05%) |
May 26, 2015 | 42.77 | 43.15 | 41.90 | 42.47 | 263,087 | -0.42(-0.98%) |
May 22, 2015 | 42.36 | 42.89 | 42.89 | 42.89 | 335,700 | +0.65(+1.54%) |
May 21, 2015 | 42.10 | 42.61 | 41.65 | 42.24 | 315,139 | +0.17(+0.40%) |
May 20, 2015 | 41.99 | 42.85 | 41.22 | 42.07 | 355,941 | +0.26(+0.62%) |
May 19, 2015 | 40.87 | 42.21 | 40.70 | 41.81 | 432,489 | +0.77(+1.88%) |
May 18, 2015 | 40.12 | 41.16 | 39.75 | 41.04 | 408,697 | +0.89(+2.22%) |
May 15, 2015 | 40.00 | 40.77 | 39.78 | 40.15 | 374,854 | +0.31(+0.78%) |
May 14, 2015 | 38.72 | 40.00 | 37.96 | 39.84 | 445,359 | +1.14(+2.95%) |
May 13, 2015 | 38.53 | 39.45 | 38.11 | 38.70 | 337,640 | +0.38(+0.99%) |
May 12, 2015 | 37.59 | 38.81 | 36.89 | 38.32 | 356,433 | +0.63(+1.67%) |
May 11, 2015 | 34.88 | 37.88 | 34.88 | 37.69 | 267,973 | +1.23(+3.37%) |
May 08, 2015 | 36.35 | 37.13 | 35.87 | 36.46 | 260,527 | +0.79(+2.21%) |
May 07, 2015 | 35.30 | 35.85 | 34.44 | 35.67 | 278,935 | +0.63(+1.80%) |
May 06, 2015 | 34.87 | 35.69 | 34.51 | 35.04 | 340,384 | +0.13(+0.37%) |
May 05, 2015 | 36.13 | 36.35 | 34.56 | 34.91 | 389,495 | -1.51(-4.15%) |
May 04, 2015 | 35.35 | 37.11 | 35.32 | 36.42 | 414,229 | +1.08(+3.06%) |
May 01, 2015 | 34.29 | 35.68 | 34.18 | 35.34 | 459,817 | +1.34(+3.94%) |
Apr 30, 2015 | 34.65 | 35.60 | 33.37 | 34.00 | 491,435 | -0.96(-2.75%) |
Apr 29, 2015 | 35.57 | 35.77 | 34.74 | 34.96 | 653,608 | -0.94(-2.62%) |
Apr 28, 2015 | 37.68 | 37.86 | 34.91 | 35.90 | 633,419 | -1.63(-4.34%) |
Apr 27, 2015 | 39.57 | 39.59 | 36.66 | 37.53 | 304,526 | -1.95(-4.94%) |
Apr 24, 2015 | 40.01 | 40.53 | 39.43 | 39.48 | 215,214 | -0.53(-1.32%) |
Apr 23, 2015 | 39.73 | 40.34 | 39.15 | 40.01 | 297,862 | +0.28(+0.70%) |
Apr 22, 2015 | 39.35 | 40.27 | 38.81 | 39.73 | 262,324 | +0.65(+1.66%) |
Apr 21, 2015 | 38.76 | 39.65 | 38.61 | 39.08 | 315,817 | +0.71(+1.85%) |
Apr 20, 2015 | 38.73 | 39.10 | 37.96 | 38.37 | 277,169 | -0.09(-0.23%) |
Apr 17, 2015 | 39.42 | 39.88 | 38.14 | 38.46 | 345,669 | -1.24(-3.12%) |
Apr 16, 2015 | 38.28 | 40.06 | 37.86 | 39.70 | 380,770 | +1.44(+3.76%) |
Apr 15, 2015 | 38.94 | 38.95 | 37.80 | 38.26 | 312,375 | -0.39(-1.01%) |
Apr 14, 2015 | 38.58 | 40.73 | 38.33 | 38.65 | 582,229 | +0.27(+0.70%) |
Apr 13, 2015 | 37.42 | 39.23 | 37.41 | 38.38 | 322,151 | +0.84(+2.24%) |
Apr 10, 2015 | 37.47 | 37.95 | 37.18 | 37.54 | 228,110 | +0.36(+0.97%) |
Apr 09, 2015 | 38.04 | 38.90 | 36.92 | 37.18 | 357,137 | -0.96(-2.52%) |
Apr 08, 2015 | 37.39 | 38.84 | 37.39 | 38.14 | 337,285 | +0.88(+2.36%) |
Apr 07, 2015 | 37.28 | 38.93 | 37.10 | 37.26 | 346,525 | +0.10(+0.27%) |
Apr 06, 2015 | 36.74 | 37.81 | 36.65 | 37.16 | 329,172 | +0.06(+0.16%) |
Apr 02, 2015 | 37.37 | 37.10 | 37.10 | 37.10 | 307,600 | -0.22(-0.59%) |