Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 31.08 | 31.65 | 30.65 | 30.86 | 299,963 | -0.12(-0.39%) |
Mar 30, 2016 | 31.52 | 31.69 | 30.68 | 30.98 | 114,726 | -0.45(-1.43%) |
Mar 29, 2016 | 30.00 | 31.46 | 29.67 | 31.43 | 169,215 | +1.76(+5.93%) |
Mar 28, 2016 | 29.35 | 29.73 | 28.80 | 29.67 | 169,386 | +0.58(+1.99%) |
Mar 24, 2016 | 29.82 | 29.09 | 29.09 | 29.09 | 316,200 | -0.83(-2.77%) |
Mar 23, 2016 | 30.61 | 30.61 | 29.91 | 29.92 | 156,412 | -0.75(-2.45%) |
Mar 22, 2016 | 30.74 | 31.64 | 30.48 | 30.67 | 193,967 | -0.32(-1.03%) |
Mar 21, 2016 | 31.92 | 31.92 | 30.75 | 30.99 | 143,745 | -0.88(-2.76%) |
Mar 18, 2016 | 31.57 | 32.65 | 31.07 | 31.87 | 225,499 | +0.52(+1.66%) |
Mar 17, 2016 | 30.65 | 31.57 | 30.13 | 31.35 | 118,053 | +0.59(+1.92%) |
Mar 16, 2016 | 31.00 | 32.31 | 30.60 | 30.76 | 242,874 | -0.38(-1.22%) |
Mar 15, 2016 | 29.75 | 31.42 | 29.75 | 31.14 | 523,029 | +1.15(+3.83%) |
Mar 14, 2016 | 28.90 | 30.09 | 28.86 | 29.99 | 130,882 | +1.01(+3.49%) |
Mar 11, 2016 | 28.97 | 29.11 | 28.55 | 28.98 | 74,274 | +0.26(+0.91%) |
Mar 10, 2016 | 29.37 | 29.45 | 28.27 | 28.72 | 71,835 | -0.46(-1.58%) |
Mar 09, 2016 | 29.41 | 29.41 | 28.57 | 29.18 | 163,841 | -0.17(-0.58%) |
Mar 08, 2016 | 30.12 | 30.36 | 28.94 | 29.35 | 174,078 | -1.01(-3.33%) |
Mar 07, 2016 | 30.40 | 31.14 | 29.97 | 30.36 | 181,379 | -0.14(-0.46%) |
Mar 04, 2016 | 30.02 | 31.26 | 29.78 | 30.50 | 446,257 | +0.56(+1.87%) |
Mar 03, 2016 | 30.11 | 30.11 | 29.20 | 29.94 | 322,322 | -0.26(-0.86%) |
Mar 02, 2016 | 29.00 | 30.85 | 29.00 | 30.20 | 624,618 | -1.70(-5.33%) |
Mar 01, 2016 | 31.19 | 31.98 | 30.86 | 31.90 | 135,806 | +1.05(+3.40%) |
Feb 29, 2016 | 31.26 | 31.51 | 30.70 | 30.85 | 333,023 | -0.53(-1.69%) |
Feb 26, 2016 | 31.13 | 31.96 | 30.96 | 31.38 | 337,807 | +0.53(+1.72%) |
Feb 25, 2016 | 29.94 | 30.94 | 29.62 | 30.85 | 196,559 | +1.16(+3.91%) |
Feb 24, 2016 | 28.61 | 29.81 | 28.48 | 29.69 | 130,470 | +0.68(+2.34%) |
Feb 23, 2016 | 28.92 | 29.27 | 28.46 | 29.01 | 262,753 | -0.23(-0.79%) |
Feb 22, 2016 | 29.56 | 29.65 | 28.79 | 29.24 | 422,019 | +1.13(+4.02%) |
Feb 19, 2016 | 26.22 | 28.21 | 26.10 | 28.11 | 280,003 | +1.88(+7.17%) |
Feb 18, 2016 | 29.93 | 29.93 | 25.90 | 26.23 | 490,118 | +0.57(+2.22%) |
Feb 17, 2016 | 25.10 | 26.08 | 24.76 | 25.66 | 271,700 | +0.63(+2.52%) |
Feb 16, 2016 | 23.83 | 25.12 | 23.58 | 25.03 | 415,011 | +1.90(+8.21%) |
Feb 12, 2016 | 23.91 | 23.13 | 23.13 | 23.13 | 165,600 | -0.39(-1.66%) |
Feb 11, 2016 | 23.48 | 23.89 | 23.05 | 23.52 | 344,162 | -0.37(-1.55%) |
Feb 10, 2016 | 23.50 | 24.57 | 23.34 | 23.89 | 299,414 | +0.57(+2.44%) |
Feb 09, 2016 | 23.26 | 23.73 | 22.50 | 23.32 | 494,410 | -0.18(-0.77%) |
Feb 08, 2016 | 26.51 | 26.66 | 23.38 | 23.50 | 523,315 | -2.74(-10.44%) |
Feb 05, 2016 | 29.03 | 29.59 | 26.00 | 26.24 | 271,095 | -2.94(-10.08%) |
Feb 04, 2016 | 28.61 | 29.35 | 27.95 | 29.18 | 290,994 | +0.54(+1.89%) |
Feb 03, 2016 | 30.35 | 30.69 | 28.01 | 28.64 | 199,252 | -1.41(-4.69%) |
Feb 02, 2016 | 30.78 | 31.21 | 29.99 | 30.05 | 210,795 | -0.98(-3.16%) |
Feb 01, 2016 | 30.27 | 31.20 | 30.16 | 31.03 | 186,596 | +0.61(+2.01%) |
Jan 29, 2016 | 29.73 | 30.54 | 29.59 | 30.42 | 203,681 | +0.94(+3.19%) |
Jan 28, 2016 | 29.42 | 30.22 | 28.90 | 29.48 | 141,347 | +0.25(+0.86%) |
Jan 27, 2016 | 29.62 | 30.09 | 29.10 | 29.23 | 125,900 | -0.40(-1.35%) |
Jan 26, 2016 | 30.65 | 30.65 | 29.51 | 29.63 | 270,661 | -0.99(-3.23%) |
Jan 25, 2016 | 31.53 | 31.94 | 30.54 | 30.62 | 128,498 | -1.03(-3.25%) |
Jan 22, 2016 | 31.73 | 32.34 | 31.36 | 31.65 | 144,731 | +0.33(+1.05%) |
Jan 21, 2016 | 31.01 | 32.09 | 30.69 | 31.32 | 148,608 | +0.29(+0.93%) |
Jan 20, 2016 | 31.04 | 31.45 | 30.81 | 31.03 | 445,875 | -0.48(-1.52%) |
Jan 19, 2016 | 32.28 | 32.65 | 31.12 | 31.51 | 188,304 | -0.48(-1.50%) |
Jan 15, 2016 | 31.42 | 31.99 | 31.99 | 31.99 | 334,200 | -0.42(-1.30%) |
Jan 14, 2016 | 32.20 | 32.99 | 31.19 | 32.41 | 291,171 | +0.11(+0.34%) |
Jan 13, 2016 | 33.60 | 34.29 | 31.29 | 32.30 | 228,574 | -1.30(-3.87%) |
Jan 12, 2016 | 33.82 | 34.86 | 32.78 | 33.60 | 403,392 | +0.25(+0.75%) |
Jan 11, 2016 | 36.08 | 36.08 | 33.00 | 33.35 | 457,169 | -2.16(-6.08%) |
Jan 08, 2016 | 36.49 | 37.11 | 35.44 | 35.51 | 198,974 | -0.79(-2.18%) |
Jan 07, 2016 | 37.10 | 37.10 | 35.48 | 36.30 | 527,032 | -1.39(-3.69%) |
Jan 06, 2016 | 36.90 | 37.86 | 36.90 | 37.69 | 207,791 | +0.15(+0.40%) |
Jan 05, 2016 | 36.86 | 37.55 | 36.37 | 37.54 | 321,632 | +0.76(+2.07%) |
Jan 04, 2016 | 36.92 | 36.99 | 34.79 | 36.78 | 356,809 | -0.73(-1.95%) |
Dec 31, 2015 | 37.23 | 37.51 | 37.51 | 37.51 | 440,400 | -0.04(-0.11%) |
Dec 30, 2015 | 37.54 | 38.00 | 37.34 | 37.55 | 148,812 | -0.04(-0.11%) |
Dec 29, 2015 | 36.67 | 38.23 | 36.67 | 37.59 | 376,074 | +1.27(+3.50%) |
Dec 28, 2015 | 34.77 | 36.78 | 34.60 | 36.32 | 250,366 | +1.61(+4.64%) |
Dec 24, 2015 | 33.88 | 34.71 | 34.71 | 34.71 | 203,600 | +1.11(+3.30%) |
Dec 23, 2015 | 34.32 | 35.30 | 32.60 | 33.60 | 468,377 | -0.59(-1.73%) |
Dec 22, 2015 | 35.23 | 35.29 | 34.16 | 34.19 | 432,913 | -0.98(-2.79%) |
Dec 21, 2015 | 36.66 | 37.08 | 34.77 | 35.17 | 350,777 | -0.49(-1.37%) |
Dec 18, 2015 | 37.55 | 37.55 | 35.41 | 35.66 | 247,170 | -2.14(-5.66%) |
Dec 17, 2015 | 37.00 | 37.99 | 35.36 | 37.80 | 507,972 | +1.78(+4.94%) |
Dec 16, 2015 | 35.49 | 36.13 | 35.00 | 36.02 | 116,360 | +0.67(+1.90%) |
Dec 15, 2015 | 35.37 | 35.70 | 34.90 | 35.35 | 165,420 | +0.18(+0.51%) |
Dec 14, 2015 | 35.07 | 35.51 | 34.74 | 35.17 | 176,715 | -0.03(-0.09%) |
Dec 11, 2015 | 36.38 | 36.38 | 34.87 | 35.20 | 216,106 | -1.76(-4.76%) |
Dec 10, 2015 | 36.81 | 37.35 | 36.60 | 36.96 | 126,991 | +0.26(+0.71%) |
Dec 09, 2015 | 36.83 | 37.00 | 36.19 | 36.70 | 244,879 | -0.29(-0.78%) |
Dec 08, 2015 | 36.00 | 37.17 | 36.00 | 36.99 | 179,692 | +0.80(+2.21%) |
Dec 07, 2015 | 35.94 | 36.59 | 35.71 | 36.19 | 309,836 | +0.27(+0.75%) |
Dec 04, 2015 | 35.00 | 36.18 | 35.00 | 35.92 | 207,965 | +0.87(+2.48%) |
Dec 03, 2015 | 35.00 | 35.49 | 34.22 | 35.05 | 431,801 | +0.05(+0.14%) |
Dec 02, 2015 | 34.73 | 35.07 | 34.20 | 35.00 | 219,656 | -0.01(-0.03%) |
Dec 01, 2015 | 35.16 | 35.54 | 34.23 | 35.01 | 258,203 | -0.15(-0.43%) |
Nov 30, 2015 | 36.22 | 36.82 | 34.50 | 35.16 | 469,245 | -1.06(-2.93%) |
Nov 27, 2015 | 35.60 | 36.50 | 35.38 | 36.22 | 120,976 | +0.53(+1.49%) |
Nov 25, 2015 | 36.40 | 35.69 | 35.69 | 35.69 | 263,200 | -0.71(-1.95%) |
Nov 24, 2015 | 37.03 | 37.41 | 36.07 | 36.40 | 140,018 | -1.05(-2.80%) |
Nov 23, 2015 | 37.05 | 37.67 | 36.61 | 37.45 | 126,814 | +0.50(+1.35%) |
Nov 20, 2015 | 36.12 | 37.30 | 35.64 | 36.95 | 203,708 | +0.86(+2.38%) |
Nov 19, 2015 | 36.33 | 37.41 | 35.90 | 36.09 | 273,183 | -0.15(-0.41%) |
Nov 18, 2015 | 37.94 | 37.94 | 34.54 | 36.24 | 388,347 | -1.70(-4.48%) |
Nov 17, 2015 | 34.95 | 38.16 | 34.63 | 37.94 | 458,918 | +3.09(+8.87%) |
Nov 16, 2015 | 33.90 | 34.95 | 33.53 | 34.85 | 352,649 | +0.80(+2.35%) |
Nov 13, 2015 | 33.96 | 34.33 | 33.51 | 34.05 | 292,291 | -0.16(-0.47%) |
Nov 12, 2015 | 33.93 | 34.76 | 33.62 | 34.21 | 221,917 | +0.00(+0.00%) |
Nov 11, 2015 | 34.20 | 35.21 | 33.62 | 34.21 | 138,608 | +0.03(+0.09%) |
Nov 10, 2015 | 33.92 | 34.87 | 33.92 | 34.18 | 275,806 | -0.02(-0.06%) |
Nov 09, 2015 | 35.05 | 35.59 | 33.81 | 34.20 | 329,722 | -0.88(-2.51%) |
Nov 06, 2015 | 34.00 | 36.16 | 32.44 | 35.08 | 281,235 | +0.84(+2.45%) |
Nov 05, 2015 | 35.26 | 35.51 | 33.88 | 34.24 | 137,451 | -1.10(-3.11%) |
Nov 04, 2015 | 34.15 | 36.05 | 34.04 | 35.34 | 185,077 | +1.31(+3.85%) |
Nov 03, 2015 | 34.03 | 34.56 | 33.47 | 34.03 | 200,653 | -0.08(-0.23%) |
Nov 02, 2015 | 34.69 | 34.83 | 33.60 | 34.11 | 222,550 | -0.46(-1.33%) |
Oct 30, 2015 | 34.19 | 35.73 | 33.83 | 34.57 | 315,617 | +0.42(+1.23%) |
Oct 29, 2015 | 34.51 | 34.73 | 33.73 | 34.15 | 171,461 | -0.37(-1.07%) |
Oct 28, 2015 | 33.70 | 34.99 | 33.27 | 34.52 | 221,588 | +0.92(+2.74%) |
Oct 27, 2015 | 33.35 | 33.89 | 33.11 | 33.60 | 202,997 | -0.13(-0.39%) |
Oct 26, 2015 | 34.21 | 34.83 | 33.10 | 33.73 | 399,677 | -0.33(-0.97%) |
Oct 23, 2015 | 33.71 | 34.29 | 33.07 | 34.06 | 266,773 | +0.70(+2.10%) |
Oct 22, 2015 | 33.25 | 33.39 | 32.72 | 33.36 | 312,184 | +0.37(+1.12%) |
Oct 21, 2015 | 33.32 | 33.55 | 32.55 | 32.99 | 371,362 | -0.58(-1.73%) |
Oct 20, 2015 | 35.12 | 35.12 | 32.50 | 33.57 | 338,789 | -1.42(-4.06%) |
Oct 19, 2015 | 34.78 | 36.67 | 34.51 | 34.99 | 497,301 | +0.21(+0.60%) |
Oct 16, 2015 | 33.86 | 34.87 | 33.15 | 34.78 | 287,683 | +1.09(+3.24%) |
Oct 15, 2015 | 31.57 | 34.24 | 31.57 | 33.69 | 281,604 | +2.21(+7.02%) |
Oct 14, 2015 | 31.70 | 31.81 | 31.16 | 31.48 | 185,802 | -0.22(-0.69%) |
Oct 13, 2015 | 31.78 | 32.39 | 31.29 | 31.70 | 120,013 | -0.36(-1.12%) |
Oct 12, 2015 | 32.00 | 32.48 | 31.52 | 32.06 | 212,651 | +0.14(+0.44%) |
Oct 09, 2015 | 31.25 | 32.23 | 30.97 | 31.92 | 109,153 | +0.77(+2.47%) |
Oct 08, 2015 | 30.83 | 31.68 | 30.54 | 31.15 | 352,360 | +0.04(+0.13%) |
Oct 07, 2015 | 31.86 | 31.92 | 30.03 | 31.11 | 308,222 | -0.71(-2.23%) |
Oct 06, 2015 | 31.44 | 31.92 | 31.02 | 31.82 | 182,668 | +0.17(+0.54%) |
Oct 05, 2015 | 31.19 | 31.72 | 30.03 | 31.65 | 226,656 | +0.74(+2.39%) |
Oct 02, 2015 | 29.50 | 31.00 | 29.50 | 30.91 | 106,888 | +0.94(+3.14%) |
Oct 01, 2015 | 30.76 | 30.79 | 28.62 | 29.97 | 199,069 | -0.62(-2.03%) |
Sep 30, 2015 | 30.90 | 31.61 | 30.32 | 30.59 | 240,630 | +0.16(+0.53%) |
Sep 29, 2015 | 30.47 | 31.27 | 29.98 | 30.43 | 101,858 | -0.05(-0.16%) |
Sep 28, 2015 | 31.80 | 31.95 | 30.03 | 30.48 | 110,334 | -1.31(-4.12%) |
Sep 25, 2015 | 32.93 | 33.88 | 31.65 | 31.79 | 136,524 | -0.80(-2.45%) |
Sep 24, 2015 | 33.12 | 33.24 | 32.23 | 32.59 | 223,959 | -0.90(-2.69%) |
Sep 23, 2015 | 31.93 | 33.96 | 31.48 | 33.49 | 201,902 | +1.53(+4.79%) |
Sep 22, 2015 | 31.83 | 32.14 | 31.27 | 31.96 | 86,623 | -0.34(-1.05%) |
Sep 21, 2015 | 32.96 | 32.96 | 31.61 | 32.30 | 129,600 | -0.41(-1.25%) |
Sep 18, 2015 | 32.52 | 33.22 | 31.94 | 32.71 | 145,658 | -0.27(-0.82%) |
Sep 17, 2015 | 31.90 | 33.30 | 31.71 | 32.98 | 243,166 | +1.11(+3.48%) |
Sep 16, 2015 | 31.36 | 32.10 | 31.09 | 31.87 | 134,351 | +0.64(+2.05%) |
Sep 15, 2015 | 29.90 | 31.35 | 29.90 | 31.23 | 184,914 | +1.35(+4.52%) |
Sep 14, 2015 | 29.85 | 30.00 | 29.53 | 29.88 | 104,101 | +0.28(+0.95%) |
Sep 11, 2015 | 29.23 | 29.67 | 29.04 | 29.60 | 60,597 | +0.31(+1.06%) |
Sep 10, 2015 | 28.57 | 29.41 | 28.45 | 29.29 | 85,921 | +0.64(+2.23%) |
Sep 09, 2015 | 28.93 | 29.26 | 28.10 | 28.65 | 114,158 | -0.07(-0.24%) |
Sep 08, 2015 | 27.84 | 28.80 | 27.59 | 28.72 | 128,603 | +1.28(+4.66%) |
Sep 04, 2015 | 27.52 | 27.44 | 27.44 | 27.44 | 137,800 | -0.23(-0.83%) |
Sep 03, 2015 | 27.08 | 28.17 | 26.46 | 27.67 | 214,979 | +0.63(+2.33%) |
Sep 02, 2015 | 26.41 | 27.04 | 25.67 | 27.04 | 209,147 | +0.84(+3.21%) |
Sep 01, 2015 | 26.70 | 27.32 | 26.07 | 26.20 | 246,662 | -1.00(-3.68%) |
Aug 31, 2015 | 27.32 | 27.74 | 26.88 | 27.20 | 241,126 | -0.36(-1.31%) |
Aug 28, 2015 | 26.81 | 27.83 | 26.54 | 27.56 | 435,873 | +0.56(+2.07%) |
Aug 27, 2015 | 26.60 | 27.55 | 25.34 | 27.00 | 583,743 | +0.61(+2.31%) |
Aug 26, 2015 | 27.89 | 28.02 | 25.52 | 26.39 | 555,610 | -1.30(-4.69%) |
Aug 25, 2015 | 30.23 | 30.65 | 27.24 | 27.69 | 250,300 | -1.71(-5.82%) |
Aug 24, 2015 | 31.03 | 32.45 | 25.92 | 29.40 | 416,334 | -3.26(-9.98%) |
Aug 21, 2015 | 30.86 | 32.98 | 30.55 | 32.66 | 350,461 | +1.44(+4.61%) |
Aug 20, 2015 | 30.47 | 31.31 | 30.25 | 31.22 | 216,530 | +0.17(+0.55%) |
Aug 19, 2015 | 30.69 | 31.39 | 30.60 | 31.05 | 125,539 | -0.07(-0.22%) |
Aug 18, 2015 | 31.51 | 31.59 | 31.04 | 31.12 | 174,590 | -0.70(-2.20%) |
Aug 17, 2015 | 31.35 | 32.18 | 30.75 | 31.82 | 209,740 | +0.56(+1.79%) |
Aug 14, 2015 | 29.62 | 31.34 | 29.33 | 31.26 | 179,312 | +1.27(+4.23%) |
Aug 13, 2015 | 29.97 | 30.43 | 29.15 | 29.99 | 241,558 | +0.65(+2.22%) |
Aug 12, 2015 | 30.37 | 30.82 | 28.51 | 29.34 | 305,104 | -1.43(-4.65%) |
Aug 11, 2015 | 32.02 | 32.19 | 30.55 | 30.77 | 87,199 | -1.47(-4.56%) |
Aug 10, 2015 | 31.43 | 32.83 | 31.11 | 32.24 | 158,901 | +1.13(+3.63%) |
Aug 07, 2015 | 31.47 | 31.52 | 30.34 | 31.11 | 165,702 | -0.65(-2.05%) |
Aug 06, 2015 | 31.58 | 32.07 | 30.36 | 31.76 | 158,544 | +0.04(+0.13%) |
Aug 05, 2015 | 31.71 | 32.30 | 31.40 | 31.72 | 96,498 | +0.30(+0.95%) |
Aug 04, 2015 | 31.56 | 32.04 | 31.22 | 31.42 | 177,851 | -0.08(-0.25%) |
Aug 03, 2015 | 31.90 | 32.08 | 31.10 | 31.50 | 66,270 | -0.30(-0.94%) |
Jul 31, 2015 | 32.12 | 32.97 | 31.51 | 31.80 | 101,958 | -0.41(-1.27%) |
Jul 30, 2015 | 32.45 | 32.45 | 31.31 | 32.21 | 90,039 | -0.25(-0.77%) |
Jul 29, 2015 | 32.48 | 32.95 | 31.65 | 32.46 | 107,247 | +0.02(+0.06%) |
Jul 28, 2015 | 30.88 | 32.54 | 30.83 | 32.44 | 169,954 | +1.63(+5.29%) |
Jul 27, 2015 | 32.00 | 32.00 | 29.34 | 30.81 | 332,694 | -2.11(-6.41%) |
Jul 24, 2015 | 34.29 | 34.60 | 32.70 | 32.92 | 144,351 | -1.28(-3.74%) |
Jul 23, 2015 | 33.05 | 35.00 | 32.82 | 34.20 | 374,553 | +1.00(+3.01%) |
Jul 22, 2015 | 33.05 | 33.41 | 32.32 | 33.20 | 145,177 | +0.15(+0.45%) |
Jul 21, 2015 | 33.44 | 33.52 | 32.04 | 33.05 | 175,447 | -0.28(-0.84%) |
Jul 20, 2015 | 34.38 | 34.56 | 33.18 | 33.33 | 190,146 | -0.79(-2.32%) |
Jul 17, 2015 | 34.00 | 35.00 | 33.44 | 34.12 | 310,904 | +0.15(+0.44%) |
Jul 16, 2015 | 32.33 | 33.98 | 32.33 | 33.97 | 205,191 | +1.96(+6.12%) |
Jul 15, 2015 | 33.40 | 33.50 | 31.89 | 32.01 | 216,515 | -1.39(-4.16%) |
Jul 14, 2015 | 32.98 | 33.50 | 30.89 | 33.40 | 800,427 | +0.58(+1.77%) |
Jul 13, 2015 | 31.71 | 33.05 | 31.62 | 32.82 | 416,003 | +1.52(+4.86%) |
Jul 10, 2015 | 29.39 | 31.77 | 29.27 | 31.30 | 446,350 | +2.19(+7.52%) |
Jul 09, 2015 | 29.20 | 30.00 | 28.77 | 29.11 | 1,667,697 | +0.80(+2.83%) |
Jul 08, 2015 | 28.40 | 28.75 | 27.20 | 28.31 | 401,825 | -0.67(-2.31%) |
Jul 07, 2015 | 29.79 | 29.79 | 28.33 | 28.98 | 250,788 | -1.28(-4.23%) |
Jul 06, 2015 | 29.98 | 30.80 | 29.58 | 30.26 | 138,659 | -0.11(-0.36%) |
Jul 02, 2015 | 30.70 | 30.37 | 30.37 | 30.37 | 221,000 | -0.24(-0.78%) |
Jul 01, 2015 | 30.75 | 31.89 | 30.07 | 30.61 | 378,357 | +0.18(+0.59%) |
Jun 30, 2015 | 29.84 | 30.54 | 29.57 | 30.43 | 138,356 | +0.63(+2.11%) |
Jun 29, 2015 | 30.22 | 30.39 | 29.06 | 29.80 | 214,742 | -0.95(-3.09%) |
Jun 26, 2015 | 31.26 | 31.32 | 30.50 | 30.75 | 808,378 | -0.25(-0.81%) |
Jun 25, 2015 | 30.45 | 31.52 | 30.00 | 31.00 | 362,108 | +0.50(+1.64%) |
Jun 24, 2015 | 30.79 | 31.08 | 30.23 | 30.50 | 238,173 | -0.30(-0.97%) |
Jun 23, 2015 | 31.10 | 31.49 | 30.69 | 30.80 | 179,915 | -0.37(-1.19%) |
Jun 22, 2015 | 31.59 | 31.98 | 30.27 | 31.17 | 176,087 | -0.04(-0.13%) |
Jun 19, 2015 | 31.81 | 33.02 | 31.00 | 31.21 | 310,160 | -0.42(-1.33%) |
Jun 18, 2015 | 31.26 | 31.87 | 31.19 | 31.63 | 177,833 | +0.51(+1.64%) |
Jun 17, 2015 | 31.44 | 31.87 | 30.59 | 31.12 | 233,698 | -0.12(-0.38%) |
Jun 16, 2015 | 31.65 | 32.25 | 31.15 | 31.24 | 297,591 | -0.41(-1.30%) |
Jun 15, 2015 | 29.97 | 32.50 | 29.25 | 31.65 | 391,268 | +1.77(+5.92%) |
Jun 12, 2015 | 29.00 | 30.55 | 28.90 | 29.88 | 177,160 | +0.87(+3.00%) |
Jun 11, 2015 | 29.25 | 29.25 | 28.71 | 29.01 | 198,537 | -0.27(-0.92%) |
Jun 10, 2015 | 27.19 | 29.39 | 27.18 | 29.28 | 250,556 | +2.13(+7.85%) |
Jun 09, 2015 | 28.50 | 28.53 | 26.83 | 27.15 | 119,380 | -1.37(-4.80%) |
Jun 08, 2015 | 28.34 | 28.60 | 28.11 | 28.52 | 105,218 | +0.21(+0.74%) |
Jun 05, 2015 | 27.97 | 28.48 | 27.43 | 28.31 | 92,843 | +0.50(+1.80%) |
Jun 04, 2015 | 27.75 | 28.00 | 27.25 | 27.81 | 187,410 | -0.01(-0.04%) |
Jun 03, 2015 | 26.55 | 28.50 | 26.55 | 27.82 | 366,687 | +1.57(+5.98%) |
Jun 02, 2015 | 26.28 | 26.54 | 25.96 | 26.25 | 114,725 | +0.01(+0.04%) |
Jun 01, 2015 | 26.27 | 26.70 | 25.85 | 26.24 | 89,662 | +0.20(+0.77%) |
May 29, 2015 | 25.82 | 26.24 | 25.62 | 26.04 | 149,967 | +0.32(+1.24%) |
May 28, 2015 | 25.47 | 26.66 | 25.47 | 25.72 | 300,748 | +0.04(+0.16%) |
May 27, 2015 | 25.04 | 25.91 | 24.84 | 25.68 | 108,427 | +0.66(+2.64%) |
May 26, 2015 | 25.01 | 25.48 | 24.33 | 25.02 | 84,672 | +0.13(+0.52%) |
May 22, 2015 | 25.75 | 24.89 | 24.89 | 24.89 | 132,900 | -0.88(-3.41%) |
May 21, 2015 | 25.94 | 26.30 | 24.93 | 25.77 | 219,471 | -0.24(-0.92%) |
May 20, 2015 | 23.86 | 26.26 | 23.52 | 26.01 | 235,457 | +2.44(+10.35%) |
May 19, 2015 | 24.22 | 24.25 | 23.18 | 23.57 | 119,916 | -0.41(-1.71%) |
May 18, 2015 | 24.22 | 24.84 | 23.62 | 23.98 | 171,569 | -0.40(-1.64%) |
May 15, 2015 | 24.00 | 25.53 | 23.54 | 24.38 | 493,253 | +1.42(+6.18%) |
May 14, 2015 | 23.35 | 23.35 | 22.30 | 22.96 | 100,120 | -0.04(-0.17%) |
May 13, 2015 | 21.83 | 23.12 | 21.65 | 23.00 | 158,409 | +1.32(+6.09%) |
May 12, 2015 | 21.85 | 21.85 | 21.13 | 21.68 | 83,474 | -0.17(-0.78%) |
May 11, 2015 | 21.20 | 21.95 | 21.20 | 21.85 | 73,013 | +0.61(+2.87%) |
May 08, 2015 | 21.62 | 21.80 | 21.12 | 21.24 | 77,697 | -0.11(-0.52%) |
May 07, 2015 | 20.64 | 21.54 | 20.64 | 21.35 | 100,509 | +0.66(+3.19%) |
May 06, 2015 | 21.21 | 21.23 | 20.62 | 20.69 | 53,534 | -0.45(-2.13%) |
May 05, 2015 | 21.12 | 21.37 | 20.56 | 21.14 | 65,032 | -0.07(-0.33%) |
May 04, 2015 | 21.28 | 21.47 | 21.16 | 21.21 | 59,444 | +0.03(+0.14%) |
May 01, 2015 | 21.05 | 21.40 | 20.55 | 21.18 | 51,512 | +0.17(+0.81%) |
Apr 30, 2015 | 21.58 | 22.08 | 20.54 | 21.01 | 110,875 | -0.57(-2.64%) |
Apr 29, 2015 | 22.37 | 22.53 | 21.54 | 21.58 | 81,405 | -0.70(-3.14%) |
Apr 28, 2015 | 21.63 | 22.44 | 21.25 | 22.28 | 80,779 | +0.68(+3.15%) |
Apr 27, 2015 | 21.83 | 22.27 | 20.92 | 21.60 | 168,536 | -0.59(-2.66%) |
Apr 24, 2015 | 22.76 | 22.81 | 21.67 | 22.19 | 93,643 | -0.65(-2.85%) |
Apr 23, 2015 | 22.21 | 23.00 | 22.09 | 22.84 | 92,117 | +0.51(+2.28%) |
Apr 22, 2015 | 22.73 | 22.93 | 22.08 | 22.33 | 89,926 | -0.44(-1.93%) |
Apr 21, 2015 | 23.21 | 23.26 | 22.32 | 22.77 | 93,143 | -0.26(-1.13%) |
Apr 20, 2015 | 23.15 | 23.35 | 22.50 | 23.03 | 87,339 | -0.05(-0.22%) |
Apr 17, 2015 | 23.63 | 23.68 | 22.77 | 23.08 | 111,618 | -0.70(-2.94%) |
Apr 16, 2015 | 23.08 | 23.81 | 23.00 | 23.78 | 103,839 | +0.60(+2.59%) |
Apr 15, 2015 | 23.79 | 23.95 | 21.54 | 23.18 | 292,100 | -0.68(-2.85%) |
Apr 14, 2015 | 24.22 | 24.44 | 23.66 | 23.86 | 131,811 | -0.35(-1.45%) |
Apr 13, 2015 | 24.34 | 24.85 | 24.08 | 24.21 | 221,785 | -0.12(-0.49%) |
Apr 10, 2015 | 25.03 | 25.48 | 24.17 | 24.33 | 203,372 | -0.54(-2.17%) |
Apr 09, 2015 | 25.02 | 25.71 | 24.03 | 24.87 | 480,159 | +0.54(+2.22%) |
Apr 08, 2015 | 22.73 | 24.98 | 22.69 | 24.33 | 614,644 | +1.72(+7.61%) |
Apr 07, 2015 | 21.30 | 23.20 | 21.09 | 22.61 | 329,158 | +1.67(+7.98%) |
Apr 06, 2015 | 20.83 | 21.06 | 20.76 | 20.94 | 151,987 | -0.01(-0.05%) |
Apr 02, 2015 | 21.15 | 20.95 | 20.95 | 20.95 | 109,800 | -0.22(-1.04%) |