Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 19.48 | 19.95 | 18.92 | 18.99 | 523,950 | -0.38(-1.96%) |
Mar 30, 2016 | 19.60 | 20.00 | 18.82 | 19.37 | 872,717 | -0.31(-1.58%) |
Mar 29, 2016 | 16.15 | 19.79 | 15.86 | 19.68 | 1,149,582 | +3.43(+21.11%) |
Mar 28, 2016 | 16.42 | 16.56 | 15.76 | 16.25 | 855,339 | -0.08(-0.49%) |
Mar 24, 2016 | 16.36 | 16.33 | 16.33 | 16.33 | 555,400 | -0.29(-1.74%) |
Mar 23, 2016 | 17.38 | 17.81 | 16.41 | 16.62 | 370,404 | -0.81(-4.65%) |
Mar 22, 2016 | 16.92 | 17.45 | 16.70 | 17.43 | 556,322 | +0.33(+1.93%) |
Mar 21, 2016 | 16.91 | 17.70 | 16.91 | 17.10 | 407,718 | +0.03(+0.18%) |
Mar 18, 2016 | 16.37 | 17.30 | 15.57 | 17.07 | 1,012,861 | +0.87(+5.37%) |
Mar 17, 2016 | 16.77 | 17.16 | 15.58 | 16.20 | 776,946 | -0.65(-3.86%) |
Mar 16, 2016 | 17.75 | 18.02 | 16.45 | 16.85 | 587,282 | -1.14(-6.34%) |
Mar 15, 2016 | 18.89 | 19.73 | 17.96 | 17.99 | 508,573 | -1.25(-6.50%) |
Mar 14, 2016 | 18.70 | 20.12 | 18.48 | 19.24 | 827,473 | +0.46(+2.45%) |
Mar 11, 2016 | 18.63 | 18.99 | 17.65 | 18.78 | 565,857 | +0.45(+2.45%) |
Mar 10, 2016 | 17.92 | 19.00 | 17.53 | 18.33 | 545,977 | +0.38(+2.12%) |
Mar 09, 2016 | 17.56 | 18.26 | 17.07 | 17.95 | 601,404 | +0.49(+2.81%) |
Mar 08, 2016 | 18.29 | 18.72 | 17.33 | 17.46 | 431,765 | -1.02(-5.52%) |
Mar 07, 2016 | 17.23 | 19.08 | 17.13 | 18.48 | 551,459 | +1.02(+5.84%) |
Mar 04, 2016 | 18.25 | 18.43 | 17.25 | 17.46 | 658,077 | -0.21(-1.19%) |
Mar 03, 2016 | 17.50 | 18.12 | 16.38 | 17.67 | 1,257,725 | -0.08(-0.45%) |
Mar 02, 2016 | 17.53 | 17.94 | 17.01 | 17.75 | 641,972 | +0.16(+0.91%) |
Mar 01, 2016 | 15.95 | 17.94 | 15.22 | 17.59 | 1,613,229 | +1.71(+10.77%) |
Feb 29, 2016 | 18.96 | 19.40 | 15.60 | 15.88 | 1,838,324 | -2.85(-15.22%) |
Feb 26, 2016 | 18.56 | 19.02 | 17.44 | 18.73 | 457,964 | +0.52(+2.86%) |
Feb 25, 2016 | 18.04 | 18.85 | 17.53 | 18.21 | 559,873 | +0.15(+0.83%) |
Feb 24, 2016 | 17.54 | 18.18 | 16.39 | 18.06 | 660,793 | +0.36(+2.03%) |
Feb 23, 2016 | 19.14 | 19.32 | 17.70 | 17.70 | 976,083 | -1.72(-8.86%) |
Feb 22, 2016 | 18.19 | 20.03 | 18.11 | 19.42 | 734,991 | +1.25(+6.88%) |
Feb 19, 2016 | 18.16 | 18.33 | 17.31 | 18.17 | 482,306 | -0.16(-0.87%) |
Feb 18, 2016 | 19.37 | 19.98 | 18.25 | 18.33 | 491,070 | -0.98(-5.08%) |
Feb 17, 2016 | 18.93 | 19.72 | 18.72 | 19.31 | 574,459 | +0.71(+3.82%) |
Feb 16, 2016 | 18.50 | 19.20 | 18.16 | 18.60 | 550,788 | +0.48(+2.65%) |
Feb 12, 2016 | 18.48 | 18.12 | 18.12 | 18.12 | 712,200 | +0.17(+0.95%) |
Feb 11, 2016 | 17.84 | 18.56 | 16.96 | 17.95 | 635,946 | -0.53(-2.87%) |
Feb 10, 2016 | 18.93 | 20.77 | 18.10 | 18.48 | 715,571 | -0.28(-1.49%) |
Feb 09, 2016 | 16.86 | 19.42 | 16.65 | 18.76 | 1,013,581 | +1.41(+8.13%) |
Feb 08, 2016 | 18.65 | 19.32 | 16.23 | 17.35 | 1,320,172 | -1.94(-10.06%) |
Feb 05, 2016 | 20.63 | 21.18 | 19.02 | 19.29 | 601,303 | -1.51(-7.26%) |
Feb 04, 2016 | 19.64 | 21.25 | 19.38 | 20.80 | 442,302 | +0.96(+4.84%) |
Feb 03, 2016 | 20.26 | 20.62 | 18.02 | 19.84 | 905,055 | -0.21(-1.05%) |
Feb 02, 2016 | 20.97 | 21.15 | 19.83 | 20.05 | 657,325 | -1.27(-5.96%) |
Feb 01, 2016 | 20.90 | 21.68 | 19.92 | 21.32 | 670,445 | +0.33(+1.57%) |
Jan 29, 2016 | 20.83 | 22.00 | 20.41 | 20.99 | 498,050 | +0.30(+1.45%) |
Jan 28, 2016 | 23.38 | 23.49 | 20.37 | 20.69 | 682,172 | -2.07(-9.09%) |
Jan 27, 2016 | 23.58 | 23.70 | 22.41 | 22.76 | 963,605 | -0.79(-3.35%) |
Jan 26, 2016 | 23.80 | 24.05 | 21.93 | 23.55 | 692,529 | +0.10(+0.43%) |
Jan 25, 2016 | 23.02 | 24.05 | 21.83 | 23.45 | 948,058 | +0.18(+0.77%) |
Jan 22, 2016 | 21.47 | 23.40 | 20.33 | 23.27 | 889,757 | +2.37(+11.34%) |
Jan 21, 2016 | 20.38 | 21.99 | 19.69 | 20.90 | 865,541 | +0.48(+2.35%) |
Jan 20, 2016 | 18.79 | 21.00 | 18.07 | 20.42 | 873,143 | +1.14(+5.91%) |
Jan 19, 2016 | 22.41 | 22.89 | 16.75 | 19.28 | 2,253,250 | -3.43(-15.10%) |
Jan 15, 2016 | 21.48 | 22.71 | 22.71 | 22.71 | 914,700 | -0.51(-2.20%) |
Jan 14, 2016 | 22.82 | 23.71 | 20.97 | 23.22 | 1,247,109 | +0.74(+3.29%) |
Jan 13, 2016 | 23.97 | 24.37 | 22.10 | 22.48 | 548,161 | -1.31(-5.51%) |
Jan 12, 2016 | 22.90 | 24.64 | 22.54 | 23.79 | 687,928 | +1.38(+6.16%) |
Jan 11, 2016 | 23.67 | 24.05 | 21.40 | 22.41 | 783,685 | -1.21(-5.12%) |
Jan 08, 2016 | 25.33 | 25.84 | 23.50 | 23.62 | 655,933 | -1.30(-5.22%) |
Jan 07, 2016 | 26.56 | 27.13 | 24.78 | 24.92 | 965,285 | -2.56(-9.32%) |
Jan 06, 2016 | 26.85 | 28.10 | 26.42 | 27.48 | 768,568 | -0.10(-0.36%) |
Jan 05, 2016 | 24.94 | 27.88 | 24.94 | 27.58 | 701,608 | +2.52(+10.06%) |
Jan 04, 2016 | 26.09 | 26.68 | 24.52 | 25.06 | 983,268 | -1.64(-6.14%) |
Dec 31, 2015 | 27.93 | 26.70 | 26.70 | 26.70 | 937,100 | -1.34(-4.78%) |
Dec 30, 2015 | 29.04 | 29.38 | 27.89 | 28.04 | 503,331 | -1.30(-4.43%) |
Dec 29, 2015 | 28.95 | 29.99 | 27.81 | 29.34 | 736,762 | +0.61(+2.12%) |
Dec 28, 2015 | 27.54 | 29.08 | 26.89 | 28.73 | 518,091 | +1.10(+3.98%) |
Dec 24, 2015 | 27.28 | 27.63 | 27.63 | 27.63 | 305,900 | +0.19(+0.69%) |
Dec 23, 2015 | 29.41 | 29.75 | 27.34 | 27.44 | 603,045 | -1.97(-6.70%) |
Dec 22, 2015 | 28.08 | 29.89 | 26.68 | 29.41 | 566,785 | +1.50(+5.37%) |
Dec 21, 2015 | 26.00 | 27.95 | 25.56 | 27.91 | 502,690 | +2.20(+8.56%) |
Dec 18, 2015 | 25.90 | 26.84 | 25.61 | 25.71 | 1,288,514 | -0.25(-0.96%) |
Dec 17, 2015 | 27.10 | 27.24 | 25.76 | 25.96 | 436,337 | -0.93(-3.46%) |
Dec 16, 2015 | 26.29 | 27.19 | 26.02 | 26.89 | 422,062 | +0.73(+2.79%) |
Dec 15, 2015 | 25.93 | 26.81 | 25.29 | 26.16 | 485,271 | +0.59(+2.31%) |
Dec 14, 2015 | 26.85 | 27.13 | 25.01 | 25.57 | 538,360 | -1.15(-4.30%) |
Dec 11, 2015 | 27.60 | 28.19 | 26.59 | 26.72 | 376,855 | -1.49(-5.28%) |
Dec 10, 2015 | 26.65 | 28.77 | 26.65 | 28.21 | 427,103 | +2.04(+7.80%) |
Dec 09, 2015 | 27.24 | 27.52 | 25.77 | 26.17 | 401,040 | -1.34(-4.87%) |
Dec 08, 2015 | 25.47 | 27.63 | 25.28 | 27.51 | 397,675 | +1.03(+3.89%) |
Dec 07, 2015 | 27.99 | 28.56 | 26.17 | 26.48 | 786,892 | -1.77(-6.27%) |
Dec 04, 2015 | 27.45 | 28.27 | 27.19 | 28.25 | 341,649 | +0.58(+2.10%) |
Dec 03, 2015 | 30.09 | 30.09 | 26.85 | 27.67 | 685,246 | -2.48(-8.23%) |
Dec 02, 2015 | 30.94 | 31.00 | 29.50 | 30.15 | 398,968 | -0.73(-2.36%) |
Dec 01, 2015 | 29.91 | 30.98 | 28.80 | 30.88 | 853,255 | +0.93(+3.11%) |
Nov 30, 2015 | 30.08 | 31.32 | 28.30 | 29.95 | 1,018,401 | +0.17(+0.57%) |
Nov 27, 2015 | 30.00 | 30.45 | 29.32 | 29.78 | 325,191 | -0.27(-0.90%) |
Nov 25, 2015 | 29.67 | 30.05 | 30.05 | 30.05 | 639,600 | +0.55(+1.86%) |
Nov 24, 2015 | 27.71 | 29.95 | 27.28 | 29.50 | 801,045 | +1.53(+5.47%) |
Nov 23, 2015 | 26.00 | 28.17 | 25.70 | 27.97 | 562,427 | +1.76(+6.71%) |
Nov 20, 2015 | 26.67 | 27.21 | 26.09 | 26.21 | 266,136 | -0.32(-1.21%) |
Nov 19, 2015 | 28.09 | 28.75 | 26.12 | 26.53 | 650,974 | -1.92(-6.75%) |
Nov 18, 2015 | 27.05 | 28.50 | 26.55 | 28.45 | 515,420 | +1.64(+6.12%) |
Nov 17, 2015 | 25.76 | 27.69 | 25.51 | 26.81 | 643,643 | +1.20(+4.69%) |
Nov 16, 2015 | 24.97 | 26.13 | 24.78 | 25.61 | 443,718 | +0.68(+2.73%) |
Nov 13, 2015 | 25.48 | 25.74 | 24.35 | 24.93 | 565,267 | -0.55(-2.16%) |
Nov 12, 2015 | 27.55 | 27.55 | 25.39 | 25.48 | 560,112 | -2.17(-7.85%) |
Nov 11, 2015 | 29.32 | 29.62 | 27.60 | 27.65 | 360,259 | -1.67(-5.70%) |
Nov 10, 2015 | 28.10 | 29.78 | 27.70 | 29.32 | 617,873 | +1.23(+4.38%) |
Nov 09, 2015 | 26.50 | 29.01 | 25.90 | 28.09 | 556,159 | +1.61(+6.08%) |
Nov 06, 2015 | 28.00 | 28.00 | 24.51 | 26.48 | 931,146 | -1.75(-6.20%) |
Nov 05, 2015 | 29.69 | 29.98 | 27.45 | 28.23 | 380,235 | -0.54(-1.88%) |
Nov 04, 2015 | 30.25 | 30.99 | 28.58 | 28.77 | 594,908 | -1.37(-4.55%) |
Nov 03, 2015 | 29.63 | 31.19 | 28.01 | 30.14 | 710,492 | +0.28(+0.94%) |
Nov 02, 2015 | 26.93 | 30.98 | 26.00 | 29.86 | 996,544 | +2.44(+8.90%) |
Oct 30, 2015 | 27.21 | 27.93 | 26.69 | 27.42 | 428,870 | -0.05(-0.18%) |
Oct 29, 2015 | 28.00 | 29.13 | 26.98 | 27.47 | 864,239 | -0.38(-1.36%) |
Oct 28, 2015 | 24.50 | 27.96 | 23.42 | 27.85 | 1,167,664 | +3.53(+14.51%) |
Oct 27, 2015 | 22.33 | 24.56 | 22.14 | 24.32 | 736,058 | +1.85(+8.23%) |
Oct 26, 2015 | 21.63 | 22.87 | 21.07 | 22.47 | 425,642 | +0.84(+3.88%) |
Oct 23, 2015 | 21.33 | 22.24 | 20.93 | 21.63 | 507,257 | +0.48(+2.27%) |
Oct 22, 2015 | 22.98 | 23.35 | 21.04 | 21.15 | 1,031,354 | -1.83(-7.96%) |
Oct 21, 2015 | 21.77 | 23.21 | 20.84 | 22.98 | 959,888 | +1.64(+7.69%) |
Oct 20, 2015 | 22.55 | 22.57 | 21.03 | 21.34 | 828,872 | -1.23(-5.45%) |
Oct 19, 2015 | 23.49 | 24.01 | 21.53 | 22.57 | 658,711 | -1.17(-4.93%) |
Oct 16, 2015 | 23.85 | 24.80 | 23.17 | 23.74 | 493,544 | -0.15(-0.63%) |
Oct 15, 2015 | 23.16 | 23.91 | 22.54 | 23.89 | 726,514 | +0.61(+2.62%) |
Oct 14, 2015 | 24.23 | 24.62 | 21.60 | 23.28 | 1,713,613 | -0.65(-2.72%) |
Oct 13, 2015 | 27.81 | 28.15 | 23.65 | 23.93 | 1,252,102 | -4.37(-15.44%) |
Oct 12, 2015 | 25.89 | 28.50 | 25.77 | 28.30 | 1,269,185 | +2.58(+10.03%) |
Oct 09, 2015 | 26.55 | 27.01 | 25.01 | 25.72 | 909,136 | -0.93(-3.49%) |
Oct 08, 2015 | 25.58 | 26.81 | 24.83 | 26.65 | 1,430,329 | +0.58(+2.22%) |
Oct 07, 2015 | 23.80 | 26.73 | 23.24 | 26.07 | 1,658,474 | +2.30(+9.68%) |
Oct 06, 2015 | 26.50 | 27.25 | 23.11 | 23.77 | 1,256,221 | -3.01(-11.24%) |
Oct 05, 2015 | 27.68 | 29.30 | 26.31 | 26.78 | 1,731,315 | -0.92(-3.32%) |
Oct 02, 2015 | 24.42 | 27.75 | 23.61 | 27.70 | 1,666,947 | +2.70(+10.80%) |
Oct 01, 2015 | 24.27 | 25.13 | 22.52 | 25.00 | 2,795,138 | +0.60(+2.46%) |
Sep 30, 2015 | 21.83 | 24.90 | 21.50 | 24.40 | 3,485,596 | +3.06(+14.34%) |
Sep 29, 2015 | 23.27 | 24.74 | 21.16 | 21.34 | 3,471,046 | -2.01(-8.61%) |
Sep 28, 2015 | 30.80 | 30.81 | 20.82 | 23.35 | 7,301,020 | -7.17(-23.49%) |
Sep 25, 2015 | 37.16 | 37.22 | 30.06 | 30.52 | 3,565,600 | -6.35(-17.22%) |
Sep 24, 2015 | 40.58 | 40.94 | 35.12 | 36.87 | 3,915,728 | -3.94(-9.65%) |
Sep 23, 2015 | 40.92 | 42.25 | 38.95 | 40.81 | 9,048,539 | +7.25(+21.60%) |
Sep 22, 2015 | 34.14 | 35.41 | 32.87 | 33.56 | 2,239,991 | -1.11(-3.20%) |
Sep 21, 2015 | 37.11 | 37.98 | 33.49 | 34.67 | 1,214,476 | -2.43(-6.55%) |
Sep 18, 2015 | 35.20 | 37.22 | 34.81 | 37.10 | 1,193,745 | +1.59(+4.48%) |
Sep 17, 2015 | 36.31 | 36.64 | 35.10 | 35.51 | 681,550 | -1.04(-2.85%) |
Sep 16, 2015 | 37.58 | 37.58 | 36.12 | 36.55 | 633,517 | -0.56(-1.51%) |
Sep 15, 2015 | 37.12 | 37.62 | 36.64 | 37.11 | 535,121 | +0.09(+0.24%) |
Sep 14, 2015 | 37.97 | 37.97 | 36.39 | 37.02 | 803,038 | -0.92(-2.42%) |
Sep 11, 2015 | 38.19 | 38.61 | 37.09 | 37.94 | 830,360 | -0.45(-1.17%) |
Sep 10, 2015 | 38.78 | 39.90 | 38.19 | 38.39 | 852,825 | -0.46(-1.18%) |
Sep 09, 2015 | 41.61 | 41.99 | 38.63 | 38.85 | 1,357,722 | -2.66(-6.41%) |
Sep 08, 2015 | 38.47 | 42.24 | 37.50 | 41.51 | 2,169,702 | +3.83(+10.16%) |
Sep 04, 2015 | 35.71 | 37.68 | 37.68 | 37.68 | 931,600 | +1.40(+3.86%) |
Sep 03, 2015 | 37.64 | 39.12 | 36.12 | 36.28 | 956,851 | -0.84(-2.26%) |
Sep 02, 2015 | 37.01 | 37.15 | 35.20 | 37.12 | 1,109,433 | +1.37(+3.83%) |
Sep 01, 2015 | 37.44 | 37.85 | 35.01 | 35.75 | 4,549,780 | -2.71(-7.05%) |
Aug 31, 2015 | 36.99 | 39.02 | 36.19 | 38.46 | 2,361,916 | +3.00(+8.46%) |
Aug 28, 2015 | 35.38 | 36.08 | 34.79 | 35.46 | 396,100 | +0.10(+0.28%) |
Aug 27, 2015 | 33.80 | 35.48 | 33.51 | 35.36 | 638,810 | +1.96(+5.87%) |
Aug 26, 2015 | 34.22 | 34.40 | 31.54 | 33.40 | 1,101,858 | +0.35(+1.06%) |
Aug 25, 2015 | 35.72 | 36.00 | 32.41 | 33.05 | 869,057 | -0.95(-2.79%) |
Aug 24, 2015 | 32.76 | 37.50 | 32.27 | 34.00 | 1,564,150 | -1.05(-3.00%) |
Aug 21, 2015 | 32.18 | 35.95 | 32.03 | 35.05 | 1,379,027 | +2.04(+6.18%) |
Aug 20, 2015 | 32.35 | 34.11 | 31.80 | 33.01 | 819,177 | +0.66(+2.04%) |
Aug 19, 2015 | 32.00 | 32.90 | 31.78 | 32.35 | 367,844 | +0.11(+0.34%) |
Aug 18, 2015 | 31.77 | 32.65 | 31.58 | 32.24 | 386,153 | +0.58(+1.83%) |
Aug 17, 2015 | 29.74 | 31.98 | 29.55 | 31.66 | 429,605 | +2.06(+6.96%) |
Aug 14, 2015 | 30.79 | 31.10 | 29.02 | 29.60 | 320,458 | -1.33(-4.30%) |
Aug 13, 2015 | 30.13 | 31.96 | 30.13 | 30.93 | 428,950 | +0.90(+3.00%) |
Aug 12, 2015 | 29.60 | 30.13 | 27.94 | 30.03 | 609,673 | +0.01(+0.03%) |
Aug 11, 2015 | 30.35 | 31.32 | 29.76 | 30.02 | 342,870 | -0.88(-2.85%) |
Aug 10, 2015 | 31.40 | 32.00 | 30.66 | 30.90 | 373,615 | -0.68(-2.15%) |
Aug 07, 2015 | 31.20 | 31.70 | 28.88 | 31.58 | 703,191 | +0.21(+0.67%) |
Aug 06, 2015 | 33.80 | 33.99 | 30.56 | 31.37 | 568,363 | -2.26(-6.72%) |
Aug 05, 2015 | 33.08 | 33.87 | 32.98 | 33.63 | 227,167 | +0.70(+2.13%) |
Aug 04, 2015 | 33.00 | 33.80 | 32.69 | 32.93 | 313,307 | -0.07(-0.21%) |
Aug 03, 2015 | 32.42 | 33.64 | 32.25 | 33.00 | 295,449 | +0.66(+2.04%) |
Jul 31, 2015 | 31.69 | 32.74 | 31.62 | 32.34 | 764,862 | +0.65(+2.05%) |
Jul 30, 2015 | 32.73 | 32.73 | 31.38 | 31.69 | 372,294 | -0.99(-3.03%) |
Jul 29, 2015 | 33.64 | 34.05 | 32.21 | 32.68 | 289,907 | -1.21(-3.57%) |
Jul 28, 2015 | 32.21 | 34.14 | 31.36 | 33.89 | 480,101 | +1.59(+4.92%) |
Jul 27, 2015 | 31.24 | 32.55 | 30.48 | 32.30 | 683,157 | +0.55(+1.73%) |
Jul 24, 2015 | 32.76 | 33.17 | 31.60 | 31.75 | 379,488 | -1.28(-3.88%) |
Jul 23, 2015 | 33.71 | 34.50 | 32.89 | 33.03 | 352,075 | -0.86(-2.54%) |
Jul 22, 2015 | 33.35 | 34.75 | 31.22 | 33.89 | 844,290 | +0.03(+0.09%) |
Jul 21, 2015 | 35.89 | 36.37 | 33.25 | 33.86 | 699,964 | -2.06(-5.73%) |
Jul 20, 2015 | 36.75 | 36.81 | 35.42 | 35.92 | 768,769 | +0.03(+0.08%) |
Jul 17, 2015 | 34.63 | 35.98 | 34.01 | 35.89 | 856,787 | +1.24(+3.58%) |
Jul 16, 2015 | 34.40 | 34.99 | 33.64 | 34.65 | 498,448 | +0.33(+0.96%) |
Jul 15, 2015 | 33.11 | 35.97 | 32.10 | 34.32 | 1,406,044 | +1.57(+4.79%) |
Jul 14, 2015 | 31.75 | 33.20 | 31.75 | 32.75 | 446,118 | +0.99(+3.12%) |
Jul 13, 2015 | 32.94 | 33.21 | 31.41 | 31.76 | 631,524 | -0.73(-2.25%) |
Jul 10, 2015 | 30.83 | 32.74 | 30.30 | 32.49 | 661,280 | +2.33(+7.73%) |
Jul 09, 2015 | 29.81 | 30.64 | 29.51 | 30.16 | 300,249 | +0.89(+3.04%) |
Jul 08, 2015 | 28.99 | 29.52 | 28.77 | 29.27 | 455,543 | -0.20(-0.68%) |
Jul 07, 2015 | 29.29 | 29.62 | 28.50 | 29.47 | 468,830 | +0.13(+0.44%) |
Jul 06, 2015 | 29.75 | 30.28 | 28.83 | 29.34 | 672,430 | -0.86(-2.85%) |
Jul 02, 2015 | 30.84 | 30.20 | 30.20 | 30.20 | 267,300 | -0.65(-2.11%) |
Jul 01, 2015 | 31.42 | 31.79 | 30.34 | 30.85 | 465,621 | -0.31(-0.99%) |
Jun 30, 2015 | 30.33 | 31.70 | 29.80 | 31.16 | 916,300 | +1.70(+5.75%) |
Jun 29, 2015 | 29.23 | 30.23 | 29.13 | 29.46 | 973,135 | -0.80(-2.66%) |
Jun 26, 2015 | 30.09 | 30.86 | 29.44 | 30.27 | 1,492,057 | +0.88(+2.99%) |
Jun 25, 2015 | 29.51 | 29.90 | 27.71 | 29.39 | 1,492,847 | -0.24(-0.81%) |
Jun 24, 2015 | 31.70 | 31.91 | 29.52 | 29.63 | 1,351,695 | -2.10(-6.62%) |
Jun 23, 2015 | 33.75 | 33.78 | 31.32 | 31.73 | 1,367,736 | -2.12(-6.26%) |
Jun 22, 2015 | 32.54 | 34.03 | 32.31 | 33.85 | 935,615 | +1.40(+4.31%) |
Jun 19, 2015 | 32.64 | 32.96 | 31.94 | 32.45 | 2,218,134 | +0.20(+0.62%) |
Jun 18, 2015 | 32.00 | 32.66 | 31.74 | 32.25 | 677,186 | +0.11(+0.34%) |
Jun 17, 2015 | 31.50 | 32.51 | 31.28 | 32.14 | 1,459,225 | +0.03(+0.09%) |
Jun 16, 2015 | 32.31 | 32.35 | 30.84 | 32.11 | 1,991,421 | +0.26(+0.82%) |
Jun 15, 2015 | 30.28 | 32.15 | 29.69 | 31.85 | 2,520,653 | +1.28(+4.19%) |
Jun 12, 2015 | 27.92 | 31.38 | 27.79 | 30.57 | 2,824,579 | +2.47(+8.79%) |
Jun 11, 2015 | 28.54 | 28.97 | 27.44 | 28.10 | 1,679,401 | -0.76(-2.63%) |
Jun 10, 2015 | 25.64 | 29.75 | 25.35 | 28.86 | 7,855,518 | +2.78(+10.66%) |
Jun 09, 2015 | 26.02 | 26.40 | 25.78 | 26.08 | 691,433 | -0.32(-1.21%) |
Jun 08, 2015 | 26.43 | 26.75 | 25.55 | 26.40 | 973,737 | +0.20(+0.76%) |
Jun 05, 2015 | 26.22 | 27.40 | 24.84 | 26.20 | 2,301,487 | -0.12(-0.46%) |
Jun 04, 2015 | 25.98 | 26.96 | 25.07 | 26.32 | 3,569,156 | -0.30(-1.13%) |
Jun 03, 2015 | 23.90 | 27.29 | 23.70 | 26.62 | 8,338,185 | +3.43(+14.79%) |
Jun 02, 2015 | 23.58 | 24.50 | 22.55 | 23.19 | 3,156,435 | -1.18(-4.84%) |
Jun 01, 2015 | 21.14 | 24.57 | 19.40 | 24.37 | 8,703,778 | +4.61(+23.33%) |
May 29, 2015 | 17.25 | 21.22 | 16.56 | 19.76 | 19,437,836 | +7.41(+60.00%) |
May 28, 2015 | 12.05 | 12.85 | 11.54 | 12.35 | 1,426,800 | +0.22(+1.81%) |
May 27, 2015 | 12.15 | 12.34 | 11.93 | 12.13 | 252,341 | +0.00(+0.00%) |
May 26, 2015 | 12.43 | 12.83 | 12.03 | 12.13 | 436,164 | -0.34(-2.73%) |
May 22, 2015 | 12.68 | 12.47 | 12.47 | 12.47 | 310,100 | -0.22(-1.73%) |
May 21, 2015 | 12.51 | 12.83 | 12.07 | 12.69 | 191,980 | +0.29(+2.34%) |
May 20, 2015 | 12.59 | 12.69 | 12.08 | 12.40 | 166,542 | -0.15(-1.20%) |
May 19, 2015 | 13.74 | 13.94 | 12.44 | 12.55 | 336,892 | -1.24(-8.99%) |
May 18, 2015 | 14.12 | 14.13 | 13.53 | 13.79 | 609,253 | -0.34(-2.41%) |
May 15, 2015 | 12.88 | 14.19 | 12.57 | 14.13 | 524,553 | +1.44(+11.35%) |
May 14, 2015 | 12.27 | 12.70 | 11.86 | 12.69 | 225,981 | +0.62(+5.14%) |
May 13, 2015 | 12.34 | 12.34 | 11.97 | 12.07 | 160,365 | -0.19(-1.55%) |
May 12, 2015 | 11.89 | 12.32 | 11.78 | 12.26 | 165,347 | +0.25(+2.08%) |
May 11, 2015 | 12.29 | 12.32 | 11.96 | 12.01 | 235,080 | -0.25(-2.04%) |
May 08, 2015 | 11.99 | 12.65 | 11.75 | 12.26 | 185,943 | +0.41(+3.46%) |
May 07, 2015 | 11.51 | 11.94 | 11.29 | 11.85 | 188,850 | +0.44(+3.86%) |
May 06, 2015 | 11.13 | 11.61 | 11.10 | 11.41 | 219,259 | +0.27(+2.42%) |
May 05, 2015 | 11.46 | 11.70 | 10.87 | 11.14 | 440,006 | -0.39(-3.38%) |
May 04, 2015 | 10.97 | 11.61 | 10.95 | 11.53 | 399,657 | +0.52(+4.72%) |
May 01, 2015 | 10.82 | 11.52 | 10.60 | 11.01 | 289,180 | +0.21(+1.94%) |
Apr 30, 2015 | 11.47 | 11.58 | 10.72 | 10.80 | 295,358 | -0.75(-6.49%) |
Apr 29, 2015 | 11.93 | 12.07 | 11.55 | 11.55 | 249,643 | -0.45(-3.75%) |
Apr 28, 2015 | 12.57 | 12.66 | 11.92 | 12.00 | 317,474 | -0.61(-4.84%) |
Apr 27, 2015 | 14.04 | 14.31 | 12.61 | 12.61 | 375,816 | -1.57(-11.07%) |
Apr 24, 2015 | 14.32 | 14.37 | 14.08 | 14.18 | 94,135 | -0.06(-0.42%) |
Apr 23, 2015 | 14.15 | 14.35 | 13.92 | 14.24 | 114,503 | +0.07(+0.49%) |
Apr 22, 2015 | 14.20 | 14.39 | 13.88 | 14.17 | 106,435 | -0.02(-0.14%) |
Apr 21, 2015 | 14.07 | 14.48 | 13.96 | 14.19 | 161,278 | +0.17(+1.21%) |
Apr 20, 2015 | 13.39 | 14.13 | 13.26 | 14.02 | 133,361 | +0.72(+5.41%) |
Apr 17, 2015 | 14.10 | 14.23 | 12.94 | 13.30 | 364,012 | -0.93(-6.54%) |
Apr 16, 2015 | 14.24 | 14.39 | 14.21 | 14.23 | 341,792 | -0.02(-0.14%) |
Apr 15, 2015 | 14.58 | 14.58 | 14.20 | 14.25 | 244,824 | -0.26(-1.79%) |
Apr 14, 2015 | 14.90 | 14.93 | 14.40 | 14.51 | 146,800 | -0.39(-2.62%) |
Apr 13, 2015 | 14.82 | 15.03 | 14.82 | 14.90 | 286,130 | +0.03(+0.20%) |
Apr 10, 2015 | 14.60 | 15.00 | 14.55 | 14.87 | 98,529 | +0.23(+1.57%) |
Apr 09, 2015 | 14.53 | 15.06 | 14.33 | 14.64 | 145,815 | +0.07(+0.48%) |
Apr 08, 2015 | 14.23 | 14.77 | 14.21 | 14.57 | 336,128 | +0.31(+2.17%) |
Apr 07, 2015 | 14.07 | 14.60 | 13.89 | 14.26 | 208,666 | +0.14(+0.99%) |
Apr 06, 2015 | 14.02 | 14.25 | 13.61 | 14.12 | 361,170 | +0.05(+0.36%) |
Apr 02, 2015 | 14.32 | 14.07 | 14.07 | 14.07 | 166,200 | -0.15(-1.05%) |