Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 16.12 | 16.53 | 15.87 | 15.99 | 681,415 | +0.11(+0.69%) |
Mar 30, 2016 | 16.44 | 16.73 | 15.79 | 15.88 | 486,980 | -0.42(-2.58%) |
Mar 29, 2016 | 16.30 | 16.76 | 15.75 | 16.30 | 621,773 | +0.00(+0.00%) |
Mar 28, 2016 | 17.85 | 17.86 | 16.25 | 16.30 | 437,289 | -0.83(-4.85%) |
Mar 24, 2016 | 17.15 | 17.13 | 17.13 | 17.13 | 427,900 | -0.29(-1.66%) |
Mar 23, 2016 | 19.82 | 19.84 | 17.05 | 17.42 | 1,012,946 | -3.04(-14.86%) |
Mar 22, 2016 | 18.92 | 20.98 | 18.92 | 20.46 | 771,436 | +1.66(+8.83%) |
Mar 21, 2016 | 18.00 | 19.34 | 17.71 | 18.80 | 600,409 | +0.81(+4.50%) |
Mar 18, 2016 | 17.10 | 18.54 | 16.75 | 17.99 | 1,248,983 | +1.00(+5.89%) |
Mar 17, 2016 | 16.97 | 17.35 | 16.24 | 16.99 | 458,564 | -0.06(-0.35%) |
Mar 16, 2016 | 17.71 | 18.12 | 16.75 | 17.05 | 711,571 | -0.66(-3.73%) |
Mar 15, 2016 | 18.57 | 18.72 | 17.06 | 17.71 | 1,185,668 | -1.18(-6.25%) |
Mar 14, 2016 | 17.50 | 21.22 | 17.50 | 18.89 | 2,322,362 | +1.93(+11.38%) |
Mar 11, 2016 | 16.13 | 17.14 | 16.12 | 16.96 | 800,183 | +0.96(+6.00%) |
Mar 10, 2016 | 16.15 | 17.00 | 15.80 | 16.00 | 985,489 | +0.00(+0.00%) |
Mar 09, 2016 | 16.67 | 17.64 | 15.02 | 16.00 | 842,448 | -0.65(-3.90%) |
Mar 08, 2016 | 17.73 | 17.96 | 16.54 | 16.65 | 604,330 | -1.24(-6.93%) |
Mar 07, 2016 | 17.81 | 18.39 | 17.50 | 17.89 | 663,406 | -0.07(-0.39%) |
Mar 04, 2016 | 18.16 | 18.65 | 17.85 | 17.96 | 675,574 | -0.26(-1.43%) |
Mar 03, 2016 | 18.01 | 19.09 | 18.00 | 18.22 | 766,338 | +0.17(+0.94%) |
Mar 02, 2016 | 17.35 | 18.46 | 17.25 | 18.05 | 713,453 | +0.66(+3.80%) |
Mar 01, 2016 | 17.83 | 18.27 | 16.96 | 17.39 | 782,919 | -0.09(-0.51%) |
Feb 29, 2016 | 17.88 | 17.98 | 17.26 | 17.48 | 800,658 | -0.51(-2.83%) |
Feb 26, 2016 | 17.00 | 18.26 | 16.71 | 17.99 | 501,260 | +1.21(+7.21%) |
Feb 25, 2016 | 17.21 | 18.15 | 16.01 | 16.78 | 1,048,163 | -0.44(-2.56%) |
Feb 24, 2016 | 15.99 | 17.64 | 15.52 | 17.22 | 1,238,734 | +0.98(+6.03%) |
Feb 23, 2016 | 17.67 | 18.22 | 16.01 | 16.24 | 1,296,166 | -0.45(-2.70%) |
Feb 22, 2016 | 16.95 | 17.49 | 16.52 | 16.69 | 1,006,554 | -0.46(-2.68%) |
Feb 19, 2016 | 17.27 | 18.06 | 16.70 | 17.15 | 582,439 | -0.30(-1.72%) |
Feb 18, 2016 | 17.78 | 17.97 | 17.32 | 17.45 | 573,824 | -0.35(-1.97%) |
Feb 17, 2016 | 17.82 | 18.92 | 17.25 | 17.80 | 554,785 | +0.12(+0.68%) |
Feb 16, 2016 | 17.31 | 17.92 | 17.09 | 17.68 | 364,854 | +0.69(+4.06%) |
Feb 12, 2016 | 16.82 | 16.99 | 16.99 | 16.99 | 532,700 | +0.28(+1.68%) |
Feb 11, 2016 | 16.28 | 16.99 | 15.52 | 16.71 | 733,717 | +0.01(+0.06%) |
Feb 10, 2016 | 16.13 | 17.63 | 15.69 | 16.70 | 821,070 | +0.99(+6.30%) |
Feb 09, 2016 | 14.62 | 16.05 | 14.30 | 15.71 | 1,320,531 | +0.87(+5.86%) |
Feb 08, 2016 | 15.99 | 16.00 | 14.84 | 14.84 | 866,040 | -1.50(-9.18%) |
Feb 05, 2016 | 16.43 | 17.23 | 16.22 | 16.34 | 952,271 | -0.27(-1.63%) |
Feb 04, 2016 | 15.31 | 16.65 | 14.80 | 16.61 | 944,468 | +0.99(+6.34%) |
Feb 03, 2016 | 15.85 | 17.00 | 14.18 | 15.62 | 1,463,120 | -0.06(-0.38%) |
Feb 02, 2016 | 16.57 | 16.58 | 15.56 | 15.68 | 1,622,472 | -0.97(-5.83%) |
Feb 01, 2016 | 17.35 | 17.35 | 16.40 | 16.65 | 1,310,808 | -0.70(-4.03%) |
Jan 29, 2016 | 18.40 | 18.80 | 16.04 | 17.35 | 1,538,562 | -0.92(-5.04%) |
Jan 28, 2016 | 20.41 | 20.59 | 18.19 | 18.27 | 1,439,143 | -1.82(-9.06%) |
Jan 27, 2016 | 20.85 | 21.21 | 19.50 | 20.09 | 938,788 | -0.78(-3.74%) |
Jan 26, 2016 | 21.50 | 22.00 | 20.34 | 20.87 | 1,176,313 | -0.71(-3.29%) |
Jan 25, 2016 | 22.05 | 22.99 | 20.63 | 21.58 | 1,907,121 | -1.07(-4.72%) |
Jan 22, 2016 | 22.58 | 23.20 | 22.12 | 22.65 | 623,978 | +0.53(+2.40%) |
Jan 21, 2016 | 21.55 | 22.54 | 21.03 | 22.12 | 862,344 | +0.32(+1.47%) |
Jan 20, 2016 | 20.52 | 22.45 | 19.17 | 21.80 | 1,271,461 | +0.78(+3.71%) |
Jan 19, 2016 | 23.25 | 24.37 | 20.20 | 21.02 | 1,214,264 | -2.12(-9.16%) |
Jan 15, 2016 | 20.74 | 23.14 | 23.14 | 23.14 | 1,133,800 | +0.26(+1.14%) |
Jan 14, 2016 | 23.35 | 23.46 | 20.62 | 22.88 | 1,350,889 | -0.55(-2.35%) |
Jan 13, 2016 | 25.40 | 25.97 | 22.32 | 23.43 | 1,073,065 | -1.88(-7.43%) |
Jan 12, 2016 | 25.14 | 26.77 | 24.98 | 25.31 | 990,940 | +0.44(+1.77%) |
Jan 11, 2016 | 25.91 | 26.37 | 24.59 | 24.87 | 612,706 | -1.02(-3.94%) |
Jan 08, 2016 | 28.00 | 28.06 | 25.73 | 25.89 | 462,428 | -1.82(-6.57%) |
Jan 07, 2016 | 26.78 | 28.14 | 26.32 | 27.71 | 692,166 | +0.31(+1.13%) |
Jan 06, 2016 | 27.29 | 28.21 | 27.02 | 27.40 | 619,863 | -0.26(-0.94%) |
Jan 05, 2016 | 28.16 | 28.86 | 27.61 | 27.66 | 491,475 | -0.39(-1.39%) |
Jan 04, 2016 | 28.30 | 28.91 | 27.19 | 28.05 | 632,458 | -0.58(-2.03%) |
Dec 31, 2015 | 29.43 | 28.63 | 28.63 | 28.63 | 257,900 | -0.75(-2.55%) |
Dec 30, 2015 | 29.00 | 29.75 | 29.00 | 29.38 | 246,607 | +0.43(+1.49%) |
Dec 29, 2015 | 29.00 | 29.60 | 28.50 | 28.95 | 281,249 | +0.05(+0.17%) |
Dec 28, 2015 | 28.50 | 29.10 | 28.27 | 28.90 | 279,485 | +0.45(+1.58%) |
Dec 24, 2015 | 28.19 | 28.45 | 28.45 | 28.45 | 157,400 | +0.09(+0.32%) |
Dec 23, 2015 | 28.23 | 29.23 | 28.11 | 28.36 | 397,055 | +0.21(+0.75%) |
Dec 22, 2015 | 28.11 | 28.75 | 27.38 | 28.15 | 425,567 | -0.07(-0.25%) |
Dec 21, 2015 | 28.78 | 29.13 | 27.80 | 28.22 | 895,813 | -0.07(-0.25%) |
Dec 18, 2015 | 28.44 | 29.79 | 28.29 | 28.29 | 1,041,124 | -0.37(-1.29%) |
Dec 17, 2015 | 29.29 | 29.60 | 28.41 | 28.66 | 434,687 | -0.59(-2.02%) |
Dec 16, 2015 | 30.00 | 30.21 | 28.90 | 29.25 | 837,900 | -0.75(-2.50%) |
Dec 15, 2015 | 29.07 | 31.22 | 29.07 | 30.00 | 614,939 | +0.75(+2.56%) |
Dec 14, 2015 | 28.80 | 29.37 | 28.00 | 29.25 | 653,957 | +0.54(+1.88%) |
Dec 11, 2015 | 28.79 | 29.74 | 28.01 | 28.71 | 749,087 | -0.88(-2.97%) |
Dec 10, 2015 | 28.50 | 29.89 | 28.26 | 29.59 | 745,586 | +0.79(+2.74%) |
Dec 09, 2015 | 28.00 | 28.96 | 27.25 | 28.80 | 1,262,661 | +0.54(+1.91%) |
Dec 08, 2015 | 26.16 | 28.89 | 26.16 | 28.26 | 813,203 | +1.76(+6.64%) |
Dec 07, 2015 | 26.56 | 27.28 | 26.02 | 26.50 | 617,070 | -0.30(-1.12%) |
Dec 04, 2015 | 26.05 | 27.74 | 25.61 | 26.80 | 1,488,602 | +0.74(+2.84%) |
Dec 03, 2015 | 32.02 | 32.59 | 25.41 | 26.06 | 3,516,091 | -5.93(-18.54%) |
Dec 02, 2015 | 32.47 | 33.88 | 31.80 | 31.99 | 803,855 | -0.40(-1.23%) |
Dec 01, 2015 | 32.20 | 33.46 | 31.47 | 32.39 | 803,243 | +0.53(+1.66%) |
Nov 30, 2015 | 31.11 | 32.67 | 29.67 | 31.86 | 682,779 | +0.75(+2.41%) |
Nov 27, 2015 | 32.87 | 32.87 | 30.52 | 31.11 | 380,072 | -1.71(-5.21%) |
Nov 25, 2015 | 31.74 | 32.82 | 32.82 | 32.82 | 482,200 | +1.18(+3.73%) |
Nov 24, 2015 | 31.10 | 31.84 | 30.56 | 31.64 | 742,622 | +0.19(+0.60%) |
Nov 23, 2015 | 29.34 | 31.66 | 29.18 | 31.45 | 1,331,989 | +2.36(+8.11%) |
Nov 20, 2015 | 29.81 | 29.81 | 28.22 | 29.09 | 531,625 | -0.33(-1.12%) |
Nov 19, 2015 | 30.00 | 31.12 | 29.18 | 29.42 | 937,047 | -0.48(-1.61%) |
Nov 18, 2015 | 29.95 | 29.96 | 29.09 | 29.90 | 741,035 | -0.04(-0.13%) |
Nov 17, 2015 | 28.86 | 30.38 | 28.64 | 29.94 | 995,912 | +1.30(+4.54%) |
Nov 16, 2015 | 29.00 | 30.17 | 28.55 | 28.64 | 1,065,928 | -0.38(-1.31%) |
Nov 13, 2015 | 28.15 | 29.45 | 26.70 | 29.02 | 1,037,933 | +1.94(+7.16%) |
Nov 12, 2015 | 25.37 | 27.63 | 24.90 | 27.08 | 1,746,570 | +1.82(+7.21%) |
Nov 11, 2015 | 24.85 | 26.39 | 24.50 | 25.26 | 2,349,037 | -2.41(-8.71%) |
Nov 10, 2015 | 28.45 | 28.45 | 27.00 | 27.67 | 781,616 | +0.67(+2.48%) |
Nov 09, 2015 | 27.44 | 28.46 | 26.82 | 27.00 | 723,928 | -0.39(-1.42%) |
Nov 06, 2015 | 24.93 | 27.89 | 24.73 | 27.39 | 1,485,887 | +1.96(+7.71%) |
Nov 05, 2015 | 27.85 | 33.21 | 24.47 | 25.43 | 2,866,595 | -0.95(-3.60%) |
Nov 04, 2015 | 28.50 | 28.55 | 25.21 | 26.38 | 2,126,961 | -2.45(-8.50%) |
Nov 03, 2015 | 27.67 | 29.11 | 26.81 | 28.83 | 588,873 | +0.99(+3.56%) |
Nov 02, 2015 | 25.95 | 28.02 | 25.80 | 27.84 | 708,121 | +2.08(+8.07%) |
Oct 30, 2015 | 26.31 | 26.94 | 25.68 | 25.76 | 371,203 | -0.27(-1.04%) |
Oct 29, 2015 | 27.41 | 28.83 | 25.78 | 26.03 | 866,208 | -1.22(-4.48%) |
Oct 28, 2015 | 25.20 | 27.52 | 24.16 | 27.25 | 1,174,305 | +2.10(+8.35%) |
Oct 27, 2015 | 23.23 | 25.21 | 23.12 | 25.15 | 1,301,416 | +1.71(+7.30%) |
Oct 26, 2015 | 22.42 | 23.56 | 21.86 | 23.44 | 826,567 | +0.79(+3.49%) |
Oct 23, 2015 | 22.39 | 23.37 | 22.25 | 22.65 | 851,027 | +0.69(+3.14%) |
Oct 22, 2015 | 23.75 | 23.90 | 20.15 | 21.96 | 1,614,610 | -1.70(-7.19%) |
Oct 21, 2015 | 24.70 | 24.94 | 20.83 | 23.66 | 2,795,252 | -0.70(-2.87%) |
Oct 20, 2015 | 26.86 | 26.99 | 24.10 | 24.36 | 1,001,797 | -2.63(-9.74%) |
Oct 19, 2015 | 26.35 | 27.75 | 26.08 | 26.99 | 573,581 | +0.74(+2.82%) |
Oct 16, 2015 | 26.16 | 26.53 | 25.78 | 26.25 | 577,871 | +0.34(+1.31%) |
Oct 15, 2015 | 24.46 | 26.05 | 23.50 | 25.91 | 780,283 | +0.90(+3.60%) |
Oct 14, 2015 | 25.39 | 26.50 | 24.58 | 25.01 | 404,523 | -0.16(-0.64%) |
Oct 13, 2015 | 26.06 | 26.61 | 25.07 | 25.17 | 410,955 | -1.14(-4.33%) |
Oct 12, 2015 | 25.95 | 26.65 | 25.50 | 26.31 | 436,497 | +0.66(+2.57%) |
Oct 09, 2015 | 25.16 | 26.12 | 24.53 | 25.65 | 879,419 | +0.64(+2.56%) |
Oct 08, 2015 | 26.32 | 26.48 | 24.36 | 25.01 | 1,003,622 | -1.19(-4.54%) |
Oct 07, 2015 | 25.76 | 26.39 | 24.85 | 26.20 | 948,057 | +0.44(+1.71%) |
Oct 06, 2015 | 27.58 | 27.99 | 24.85 | 25.76 | 772,860 | -1.93(-6.97%) |
Oct 05, 2015 | 28.75 | 29.42 | 26.95 | 27.69 | 550,740 | -0.95(-3.32%) |
Oct 02, 2015 | 26.47 | 29.05 | 26.32 | 28.64 | 1,049,057 | +1.70(+6.31%) |
Oct 01, 2015 | 28.51 | 28.80 | 25.61 | 26.94 | 1,123,194 | -1.52(-5.34%) |
Sep 30, 2015 | 27.83 | 28.80 | 27.03 | 28.46 | 1,458,188 | +1.14(+4.17%) |
Sep 29, 2015 | 27.72 | 28.84 | 26.73 | 27.32 | 892,370 | -0.48(-1.73%) |
Sep 28, 2015 | 29.37 | 29.49 | 26.07 | 27.80 | 1,902,618 | -1.28(-4.40%) |
Sep 25, 2015 | 32.28 | 32.34 | 28.42 | 29.08 | 938,470 | -2.79(-8.75%) |
Sep 24, 2015 | 32.85 | 32.93 | 31.00 | 31.87 | 712,379 | -0.95(-2.89%) |
Sep 23, 2015 | 32.78 | 33.61 | 32.04 | 32.82 | 593,031 | +0.53(+1.64%) |
Sep 22, 2015 | 33.74 | 34.11 | 31.34 | 32.29 | 1,581,346 | -1.77(-5.20%) |
Sep 21, 2015 | 37.14 | 36.94 | 33.81 | 34.06 | 942,603 | -2.88(-7.80%) |
Sep 18, 2015 | 36.15 | 37.19 | 35.54 | 36.94 | 582,209 | +0.59(+1.62%) |
Sep 17, 2015 | 35.68 | 36.83 | 35.00 | 36.35 | 892,843 | +0.63(+1.76%) |
Sep 16, 2015 | 36.43 | 36.87 | 35.05 | 35.72 | 566,072 | -0.50(-1.38%) |
Sep 15, 2015 | 36.49 | 36.76 | 35.90 | 36.22 | 307,682 | -0.21(-0.58%) |
Sep 14, 2015 | 36.48 | 37.18 | 35.94 | 36.43 | 393,923 | +0.23(+0.64%) |
Sep 11, 2015 | 35.63 | 36.25 | 35.09 | 36.20 | 417,982 | +0.23(+0.64%) |
Sep 10, 2015 | 35.36 | 36.09 | 35.36 | 35.97 | 660,215 | +0.52(+1.47%) |
Sep 09, 2015 | 35.14 | 35.75 | 34.87 | 35.45 | 806,670 | +0.44(+1.26%) |
Sep 08, 2015 | 35.00 | 35.17 | 33.17 | 35.01 | 1,066,547 | +0.78(+2.28%) |
Sep 04, 2015 | 32.86 | 34.23 | 34.23 | 34.23 | 571,800 | +0.65(+1.94%) |
Sep 03, 2015 | 34.38 | 34.78 | 33.45 | 33.58 | 642,035 | -0.63(-1.84%) |
Sep 02, 2015 | 32.89 | 34.21 | 32.53 | 34.21 | 618,009 | +1.62(+4.97%) |
Sep 01, 2015 | 32.00 | 34.34 | 31.24 | 32.59 | 1,028,210 | +0.17(+0.52%) |
Aug 31, 2015 | 33.58 | 34.04 | 32.30 | 32.42 | 530,554 | -1.41(-4.17%) |
Aug 28, 2015 | 33.38 | 34.09 | 33.10 | 33.83 | 406,263 | +0.58(+1.74%) |
Aug 27, 2015 | 32.95 | 33.73 | 32.47 | 33.25 | 686,474 | +0.41(+1.25%) |
Aug 26, 2015 | 33.24 | 33.47 | 31.02 | 32.84 | 794,741 | +0.39(+1.20%) |
Aug 25, 2015 | 32.56 | 33.75 | 31.71 | 32.45 | 1,283,289 | +1.29(+4.14%) |
Aug 24, 2015 | 30.63 | 32.77 | 28.90 | 31.16 | 981,364 | -1.34(-4.12%) |
Aug 21, 2015 | 32.00 | 33.05 | 31.36 | 32.50 | 1,235,047 | -0.17(-0.52%) |
Aug 20, 2015 | 33.91 | 34.35 | 32.30 | 32.67 | 1,085,404 | -1.57(-4.59%) |
Aug 19, 2015 | 34.65 | 34.85 | 33.90 | 34.24 | 730,896 | -0.62(-1.78%) |
Aug 18, 2015 | 35.79 | 36.32 | 34.42 | 34.86 | 605,336 | -1.24(-3.43%) |
Aug 17, 2015 | 34.20 | 36.11 | 33.56 | 36.10 | 714,583 | +1.14(+3.26%) |
Aug 14, 2015 | 35.14 | 35.53 | 33.37 | 34.96 | 1,023,187 | -0.45(-1.27%) |
Aug 13, 2015 | 36.87 | 37.31 | 35.30 | 35.41 | 873,461 | -1.36(-3.70%) |
Aug 12, 2015 | 37.00 | 37.18 | 35.07 | 36.77 | 877,570 | -0.76(-2.03%) |
Aug 11, 2015 | 38.43 | 39.24 | 36.79 | 37.53 | 1,442,289 | -1.53(-3.92%) |
Aug 10, 2015 | 40.50 | 40.63 | 38.57 | 39.06 | 761,418 | -0.19(-0.48%) |
Aug 07, 2015 | 40.37 | 40.37 | 37.49 | 39.25 | 1,334,719 | -0.70(-1.75%) |
Aug 06, 2015 | 42.00 | 44.20 | 38.70 | 39.95 | 1,934,298 | -4.79(-10.71%) |
Aug 05, 2015 | 44.91 | 46.17 | 44.52 | 44.74 | 917,959 | -0.03(-0.07%) |
Aug 04, 2015 | 44.70 | 45.05 | 44.08 | 44.77 | 452,035 | +0.27(+0.61%) |
Aug 03, 2015 | 45.00 | 45.41 | 44.22 | 44.50 | 415,815 | -0.42(-0.93%) |
Jul 31, 2015 | 44.00 | 45.90 | 43.90 | 44.92 | 506,762 | +0.90(+2.04%) |
Jul 30, 2015 | 43.75 | 45.24 | 42.86 | 44.02 | 600,069 | -0.04(-0.09%) |
Jul 29, 2015 | 44.63 | 44.65 | 43.00 | 44.06 | 468,084 | -0.34(-0.77%) |
Jul 28, 2015 | 42.93 | 44.51 | 42.02 | 44.40 | 616,035 | +1.61(+3.76%) |
Jul 27, 2015 | 42.50 | 43.02 | 38.85 | 42.79 | 1,143,590 | -0.55(-1.27%) |
Jul 24, 2015 | 44.35 | 44.76 | 42.20 | 43.34 | 726,813 | -0.91(-2.06%) |
Jul 23, 2015 | 44.04 | 44.98 | 43.55 | 44.25 | 671,891 | +0.42(+0.96%) |
Jul 22, 2015 | 41.61 | 43.98 | 41.26 | 43.83 | 511,749 | +1.80(+4.28%) |
Jul 21, 2015 | 41.80 | 42.13 | 40.70 | 42.03 | 463,764 | +0.06(+0.14%) |
Jul 20, 2015 | 41.79 | 43.10 | 41.50 | 41.97 | 659,516 | +0.48(+1.16%) |
Jul 17, 2015 | 40.92 | 41.49 | 40.21 | 41.49 | 465,218 | +0.46(+1.12%) |
Jul 16, 2015 | 40.00 | 41.24 | 39.50 | 41.03 | 661,385 | +1.14(+2.86%) |
Jul 15, 2015 | 39.26 | 40.90 | 39.22 | 39.89 | 975,807 | +0.70(+1.79%) |
Jul 14, 2015 | 36.92 | 39.22 | 36.50 | 39.19 | 938,894 | +0.92(+2.40%) |
Jul 13, 2015 | 38.00 | 38.56 | 37.89 | 38.27 | 414,537 | +0.74(+1.97%) |
Jul 10, 2015 | 37.60 | 38.13 | 37.12 | 37.53 | 494,210 | +0.49(+1.32%) |
Jul 09, 2015 | 36.30 | 37.29 | 36.02 | 37.04 | 431,790 | +1.53(+4.31%) |
Jul 08, 2015 | 36.28 | 36.49 | 35.20 | 35.51 | 492,830 | -1.05(-2.87%) |
Jul 07, 2015 | 36.69 | 36.69 | 35.20 | 36.56 | 556,808 | +0.06(+0.16%) |
Jul 06, 2015 | 35.15 | 36.98 | 35.00 | 36.50 | 594,291 | +1.00(+2.82%) |
Jul 02, 2015 | 35.82 | 35.50 | 35.50 | 35.50 | 553,300 | -0.01(-0.03%) |
Jul 01, 2015 | 36.02 | 36.39 | 35.21 | 35.51 | 823,816 | -0.41(-1.14%) |
Jun 30, 2015 | 35.03 | 36.24 | 35.03 | 35.92 | 1,125,826 | +1.26(+3.64%) |
Jun 29, 2015 | 34.29 | 35.28 | 34.03 | 34.66 | 1,034,799 | -0.71(-2.01%) |
Jun 26, 2015 | 35.18 | 35.98 | 34.52 | 35.37 | 1,662,748 | -0.37(-1.04%) |
Jun 25, 2015 | 38.00 | 38.00 | 34.02 | 35.74 | 3,496,352 | -3.00(-7.74%) |
Jun 24, 2015 | 40.81 | 41.28 | 38.45 | 38.74 | 1,441,470 | -2.17(-5.30%) |
Jun 23, 2015 | 41.54 | 42.69 | 40.83 | 40.91 | 1,052,788 | -0.25(-0.61%) |
Jun 22, 2015 | 41.14 | 42.00 | 40.05 | 41.16 | 923,173 | +1.15(+2.87%) |
Jun 19, 2015 | 40.00 | 40.56 | 39.39 | 40.01 | 1,379,316 | +0.57(+1.45%) |
Jun 18, 2015 | 38.02 | 40.75 | 38.02 | 39.44 | 1,967,910 | +1.44(+3.79%) |
Jun 17, 2015 | 35.99 | 38.24 | 35.51 | 38.00 | 1,377,793 | +2.50(+7.04%) |
Jun 16, 2015 | 34.50 | 35.82 | 34.36 | 35.50 | 756,005 | +0.99(+2.87%) |
Jun 15, 2015 | 34.60 | 34.99 | 34.02 | 34.51 | 691,090 | -0.12(-0.35%) |
Jun 12, 2015 | 35.04 | 35.04 | 34.00 | 34.63 | 735,631 | -0.36(-1.03%) |
Jun 11, 2015 | 34.40 | 35.31 | 34.29 | 34.99 | 829,726 | +0.73(+2.13%) |
Jun 10, 2015 | 33.54 | 34.64 | 33.54 | 34.26 | 961,260 | +0.81(+2.42%) |
Jun 09, 2015 | 33.08 | 33.83 | 32.59 | 33.45 | 1,195,922 | +0.84(+2.58%) |
Jun 08, 2015 | 31.12 | 32.76 | 31.12 | 32.61 | 801,441 | -31.68(-49.28%) |
Jun 05, 2015 | 63.31 | 64.32 | 62.02 | 64.29 | 904,800 | +0.73(+1.15%) |
Jun 04, 2015 | 61.59 | 64.49 | 61.45 | 63.56 | 464,067 | +1.75(+2.83%) |
Jun 03, 2015 | 59.92 | 61.86 | 59.57 | 61.81 | 506,998 | +2.21(+3.71%) |
Jun 02, 2015 | 59.12 | 60.88 | 58.75 | 59.60 | 549,065 | +0.60(+1.02%) |
Jun 01, 2015 | 60.04 | 60.63 | 58.47 | 59.00 | 346,162 | -0.60(-1.01%) |
May 29, 2015 | 60.43 | 60.55 | 58.27 | 59.60 | 457,994 | -0.78(-1.29%) |
May 28, 2015 | 60.92 | 61.14 | 59.55 | 60.38 | 265,264 | -0.87(-1.42%) |
May 27, 2015 | 60.00 | 61.41 | 59.94 | 61.25 | 367,427 | +1.53(+2.56%) |
May 26, 2015 | 59.30 | 60.00 | 58.64 | 59.72 | 440,266 | +0.41(+0.69%) |
May 22, 2015 | 57.44 | 59.31 | 59.31 | 59.31 | 800,200 | +2.08(+3.63%) |
May 21, 2015 | 56.88 | 57.60 | 56.45 | 57.23 | 377,166 | +0.11(+0.19%) |
May 20, 2015 | 60.59 | 60.59 | 53.53 | 57.12 | 2,146,790 | -2.65(-4.43%) |
May 19, 2015 | 59.84 | 60.08 | 58.54 | 59.77 | 396,120 | +0.09(+0.15%) |
May 18, 2015 | 59.00 | 60.88 | 58.35 | 59.68 | 377,874 | +0.68(+1.15%) |
May 15, 2015 | 58.80 | 59.35 | 57.77 | 59.00 | 241,775 | +0.17(+0.29%) |
May 14, 2015 | 57.76 | 59.31 | 56.55 | 58.83 | 222,302 | +1.27(+2.21%) |
May 13, 2015 | 59.36 | 60.08 | 57.36 | 57.56 | 298,779 | -1.51(-2.56%) |
May 12, 2015 | 57.24 | 59.19 | 56.70 | 59.07 | 288,291 | +1.32(+2.29%) |
May 11, 2015 | 55.96 | 58.65 | 55.79 | 57.75 | 398,158 | +2.17(+3.90%) |
May 08, 2015 | 55.75 | 56.15 | 54.80 | 55.58 | 300,911 | +0.43(+0.78%) |
May 07, 2015 | 54.52 | 56.94 | 52.54 | 55.15 | 701,460 | +1.70(+3.18%) |
May 06, 2015 | 53.95 | 53.97 | 52.51 | 53.45 | 620,482 | -0.05(-0.09%) |
May 05, 2015 | 55.40 | 55.43 | 52.94 | 53.50 | 499,072 | -1.25(-2.28%) |
May 04, 2015 | 53.67 | 55.34 | 53.22 | 54.75 | 266,002 | +1.36(+2.55%) |
May 01, 2015 | 52.80 | 54.45 | 51.68 | 53.39 | 449,543 | +0.82(+1.56%) |
Apr 30, 2015 | 56.55 | 56.69 | 51.34 | 52.57 | 623,386 | -3.80(-6.74%) |
Apr 29, 2015 | 55.00 | 57.89 | 54.95 | 56.37 | 709,782 | +1.03(+1.86%) |
Apr 28, 2015 | 55.56 | 58.42 | 53.83 | 55.34 | 1,057,335 | -1.08(-1.91%) |
Apr 27, 2015 | 62.23 | 62.45 | 53.19 | 56.42 | 1,339,987 | -6.00(-9.61%) |
Apr 24, 2015 | 63.86 | 67.87 | 59.93 | 62.42 | 980,961 | -1.90(-2.95%) |
Apr 23, 2015 | 61.54 | 64.50 | 61.54 | 64.32 | 357,048 | +2.22(+3.57%) |
Apr 22, 2015 | 61.33 | 62.89 | 59.87 | 62.10 | 280,890 | +0.76(+1.24%) |
Apr 21, 2015 | 60.82 | 62.35 | 60.25 | 61.34 | 188,274 | +0.90(+1.49%) |
Apr 20, 2015 | 60.77 | 61.31 | 59.06 | 60.44 | 184,479 | -0.34(-0.56%) |
Apr 17, 2015 | 60.38 | 60.90 | 59.56 | 60.78 | 269,735 | -0.21(-0.34%) |
Apr 16, 2015 | 59.84 | 61.95 | 59.29 | 60.99 | 179,319 | +0.83(+1.38%) |
Apr 15, 2015 | 60.17 | 60.54 | 59.11 | 60.16 | 291,639 | -0.06(-0.10%) |
Apr 14, 2015 | 59.27 | 60.32 | 58.31 | 60.22 | 251,561 | +0.72(+1.21%) |
Apr 13, 2015 | 57.99 | 59.95 | 57.99 | 59.50 | 202,514 | +1.53(+2.64%) |
Apr 10, 2015 | 57.88 | 58.93 | 57.59 | 57.97 | 311,283 | +0.06(+0.10%) |
Apr 09, 2015 | 57.96 | 58.99 | 56.64 | 57.91 | 201,700 | -0.29(-0.50%) |
Apr 08, 2015 | 54.90 | 58.25 | 54.12 | 58.20 | 737,697 | +5.25(+9.92%) |
Apr 07, 2015 | 52.82 | 54.24 | 52.77 | 52.95 | 233,719 | +0.05(+0.09%) |
Apr 06, 2015 | 54.52 | 55.57 | 52.07 | 52.90 | 399,696 | -2.08(-3.78%) |
Apr 02, 2015 | 56.58 | 54.98 | 54.98 | 54.98 | 693,600 | -1.39(-2.47%) |