Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 20.41 | 20.81 | 18.97 | 19.18 | 1,400,949 | -1.28(-6.26%) |
Apr 28, 2016 | 20.39 | 21.08 | 20.05 | 20.46 | 1,008,149 | +0.08(+0.39%) |
Apr 27, 2016 | 20.33 | 20.69 | 20.05 | 20.38 | 635,933 | -0.09(-0.44%) |
Apr 26, 2016 | 20.15 | 20.64 | 19.56 | 20.47 | 712,346 | +0.33(+1.64%) |
Apr 25, 2016 | 20.30 | 20.62 | 19.90 | 20.14 | 930,406 | -0.23(-1.13%) |
Apr 22, 2016 | 20.37 | 21.07 | 20.20 | 20.37 | 1,350,988 | +0.37(+1.85%) |
Apr 21, 2016 | 18.69 | 20.17 | 18.69 | 20.00 | 1,047,966 | +1.36(+7.30%) |
Apr 20, 2016 | 18.23 | 18.87 | 18.18 | 18.64 | 556,615 | +0.36(+1.97%) |
Apr 19, 2016 | 18.35 | 18.75 | 17.91 | 18.28 | 1,275,899 | -0.16(-0.87%) |
Apr 18, 2016 | 17.92 | 18.53 | 17.82 | 18.44 | 519,103 | +0.34(+1.88%) |
Apr 15, 2016 | 18.41 | 18.45 | 17.90 | 18.10 | 524,348 | -0.37(-2.00%) |
Apr 14, 2016 | 18.35 | 18.77 | 18.01 | 18.47 | 496,546 | -0.10(-0.54%) |
Apr 13, 2016 | 17.66 | 18.65 | 17.56 | 18.57 | 975,223 | +1.05(+5.99%) |
Apr 12, 2016 | 17.78 | 18.05 | 17.05 | 17.52 | 1,400,131 | -0.70(-3.84%) |
Apr 11, 2016 | 18.80 | 19.02 | 18.10 | 18.22 | 604,099 | -0.57(-3.03%) |
Apr 08, 2016 | 19.33 | 19.56 | 18.73 | 18.79 | 716,505 | -0.49(-2.54%) |
Apr 07, 2016 | 19.02 | 19.74 | 19.00 | 19.28 | 902,506 | +0.09(+0.47%) |
Apr 06, 2016 | 18.06 | 19.21 | 18.06 | 19.19 | 873,671 | +1.17(+6.49%) |
Apr 05, 2016 | 18.25 | 18.56 | 17.91 | 18.02 | 580,636 | -0.34(-1.85%) |
Apr 04, 2016 | 17.80 | 18.87 | 17.77 | 18.36 | 1,055,117 | +0.75(+4.26%) |
Apr 01, 2016 | 17.80 | 18.32 | 17.49 | 17.61 | 1,353,784 | -0.32(-1.78%) |
Mar 31, 2016 | 17.80 | 18.02 | 17.53 | 17.93 | 1,031,688 | +0.24(+1.36%) |
Mar 30, 2016 | 18.11 | 18.13 | 17.45 | 17.69 | 836,082 | -0.34(-1.89%) |
Mar 29, 2016 | 17.30 | 18.15 | 16.93 | 18.03 | 1,160,700 | +0.80(+4.64%) |
Mar 28, 2016 | 18.37 | 18.62 | 16.91 | 17.23 | 2,343,774 | -1.08(-5.90%) |
Mar 24, 2016 | 18.43 | 18.31 | 18.31 | 18.31 | 3,838,600 | -2.05(-10.07%) |
Mar 23, 2016 | 21.10 | 21.43 | 20.18 | 20.36 | 1,600,207 | +0.03(+0.15%) |
Mar 22, 2016 | 19.38 | 20.81 | 19.30 | 20.33 | 1,163,771 | +0.94(+4.85%) |
Mar 21, 2016 | 18.50 | 19.54 | 18.38 | 19.39 | 1,048,437 | +0.89(+4.81%) |
Mar 18, 2016 | 18.33 | 18.74 | 17.66 | 18.50 | 1,209,409 | +0.18(+0.98%) |
Mar 17, 2016 | 19.20 | 19.20 | 18.02 | 18.32 | 1,447,488 | -0.89(-4.63%) |
Mar 16, 2016 | 19.80 | 19.92 | 18.45 | 19.21 | 1,293,441 | -0.71(-3.56%) |
Mar 15, 2016 | 21.59 | 21.59 | 19.70 | 19.92 | 1,429,221 | -1.27(-5.99%) |
Mar 14, 2016 | 20.75 | 22.17 | 19.41 | 21.19 | 3,589,524 | -1.22(-5.44%) |
Mar 11, 2016 | 22.25 | 22.64 | 21.11 | 22.41 | 1,488,867 | +0.33(+1.49%) |
Mar 10, 2016 | 22.66 | 22.99 | 21.73 | 22.08 | 719,374 | -0.46(-2.04%) |
Mar 09, 2016 | 23.06 | 23.40 | 21.62 | 22.54 | 994,003 | -0.38(-1.66%) |
Mar 08, 2016 | 24.94 | 24.94 | 22.90 | 22.92 | 1,105,087 | -2.03(-8.14%) |
Mar 07, 2016 | 24.74 | 25.66 | 24.25 | 24.95 | 1,066,918 | +0.13(+0.52%) |
Mar 04, 2016 | 25.87 | 26.09 | 24.70 | 24.82 | 895,170 | -1.14(-4.39%) |
Mar 03, 2016 | 25.73 | 26.66 | 25.60 | 25.96 | 919,158 | +0.11(+0.43%) |
Mar 02, 2016 | 25.47 | 26.19 | 24.89 | 25.85 | 1,255,104 | +0.42(+1.65%) |
Mar 01, 2016 | 25.20 | 25.91 | 24.90 | 25.43 | 1,843,865 | +0.27(+1.07%) |
Feb 29, 2016 | 25.37 | 26.13 | 24.97 | 25.16 | 1,025,474 | -0.09(-0.36%) |
Feb 26, 2016 | 24.77 | 25.71 | 24.53 | 25.25 | 670,338 | +0.70(+2.85%) |
Feb 25, 2016 | 25.08 | 25.43 | 24.01 | 24.55 | 853,646 | -0.42(-1.68%) |
Feb 24, 2016 | 24.90 | 25.03 | 24.23 | 24.97 | 888,908 | -0.26(-1.03%) |
Feb 23, 2016 | 25.46 | 25.88 | 25.17 | 25.23 | 493,736 | -0.15(-0.59%) |
Feb 22, 2016 | 25.73 | 25.73 | 24.43 | 25.38 | 841,994 | +0.59(+2.38%) |
Feb 19, 2016 | 25.19 | 25.26 | 24.07 | 24.79 | 1,171,218 | -0.72(-2.82%) |
Feb 18, 2016 | 26.42 | 27.12 | 24.73 | 25.51 | 949,554 | -1.10(-4.13%) |
Feb 17, 2016 | 27.00 | 27.78 | 26.30 | 26.61 | 1,130,482 | +0.02(+0.08%) |
Feb 16, 2016 | 26.00 | 26.69 | 25.73 | 26.59 | 814,130 | +1.08(+4.23%) |
Feb 12, 2016 | 24.49 | 25.51 | 25.51 | 25.51 | 981,400 | +1.23(+5.07%) |
Feb 11, 2016 | 23.78 | 24.60 | 22.86 | 24.28 | 777,403 | -0.17(-0.70%) |
Feb 10, 2016 | 24.63 | 25.62 | 24.20 | 24.45 | 684,994 | -0.01(-0.04%) |
Feb 09, 2016 | 24.69 | 25.60 | 23.70 | 24.46 | 901,407 | +0.85(+3.60%) |
Feb 08, 2016 | 24.24 | 24.24 | 23.01 | 23.61 | 1,049,955 | -1.21(-4.88%) |
Feb 05, 2016 | 26.35 | 26.43 | 23.32 | 24.82 | 2,887,533 | -1.91(-7.15%) |
Feb 04, 2016 | 25.40 | 27.80 | 25.21 | 26.73 | 2,007,725 | +2.40(+9.86%) |
Feb 03, 2016 | 25.46 | 26.11 | 22.75 | 24.33 | 1,287,481 | -0.96(-3.80%) |
Feb 02, 2016 | 25.70 | 26.48 | 25.21 | 25.29 | 808,135 | -0.85(-3.25%) |
Feb 01, 2016 | 25.49 | 27.14 | 25.35 | 26.14 | 1,685,009 | +0.63(+2.47%) |
Jan 29, 2016 | 24.58 | 25.62 | 23.88 | 25.51 | 2,238,194 | +1.09(+4.46%) |
Jan 28, 2016 | 28.00 | 28.05 | 24.34 | 24.42 | 2,819,141 | -3.10(-11.26%) |
Jan 27, 2016 | 31.68 | 32.35 | 27.50 | 27.52 | 3,960,468 | -7.37(-21.12%) |
Jan 26, 2016 | 34.97 | 35.13 | 33.58 | 34.89 | 649,426 | +0.42(+1.22%) |
Jan 25, 2016 | 35.82 | 36.78 | 34.32 | 34.47 | 814,909 | -1.93(-5.30%) |
Jan 22, 2016 | 35.13 | 36.58 | 34.65 | 36.40 | 739,510 | +1.80(+5.20%) |
Jan 21, 2016 | 34.73 | 35.29 | 33.22 | 34.60 | 602,893 | +0.42(+1.23%) |
Jan 20, 2016 | 32.75 | 34.79 | 31.81 | 34.18 | 913,829 | +0.81(+2.43%) |
Jan 19, 2016 | 34.54 | 35.16 | 32.61 | 33.37 | 846,084 | -0.75(-2.20%) |
Jan 15, 2016 | 32.81 | 34.12 | 34.12 | 34.12 | 633,500 | -0.17(-0.50%) |
Jan 14, 2016 | 33.60 | 34.66 | 32.18 | 34.29 | 642,496 | +0.69(+2.05%) |
Jan 13, 2016 | 35.68 | 36.50 | 33.30 | 33.60 | 656,963 | -2.08(-5.83%) |
Jan 12, 2016 | 35.57 | 36.50 | 34.13 | 35.68 | 680,950 | +0.51(+1.45%) |
Jan 11, 2016 | 36.12 | 36.30 | 34.30 | 35.17 | 889,036 | -0.82(-2.28%) |
Jan 08, 2016 | 36.50 | 37.41 | 35.38 | 35.99 | 757,505 | -0.01(-0.03%) |
Jan 07, 2016 | 37.12 | 37.16 | 35.88 | 36.00 | 781,743 | -2.15(-5.64%) |
Jan 06, 2016 | 39.06 | 40.12 | 37.11 | 38.15 | 655,248 | -1.43(-3.61%) |
Jan 05, 2016 | 39.82 | 40.66 | 38.65 | 39.58 | 742,833 | +0.07(+0.18%) |
Jan 04, 2016 | 39.51 | 40.39 | 38.80 | 39.51 | 842,703 | -0.61(-1.52%) |
Dec 31, 2015 | 40.91 | 40.12 | 40.12 | 40.12 | 523,400 | -0.92(-2.24%) |
Dec 30, 2015 | 41.18 | 41.95 | 40.59 | 41.04 | 450,696 | -0.14(-0.34%) |
Dec 29, 2015 | 41.00 | 41.42 | 40.64 | 41.18 | 415,818 | +0.26(+0.64%) |
Dec 28, 2015 | 40.71 | 41.50 | 40.28 | 40.92 | 393,856 | +0.25(+0.61%) |
Dec 24, 2015 | 41.15 | 40.67 | 40.67 | 40.67 | 342,700 | -0.34(-0.83%) |
Dec 23, 2015 | 41.36 | 41.95 | 40.55 | 41.01 | 635,304 | +0.30(+0.74%) |
Dec 22, 2015 | 43.50 | 44.49 | 40.12 | 40.71 | 1,209,467 | -2.67(-6.15%) |
Dec 21, 2015 | 41.81 | 43.49 | 41.81 | 43.38 | 821,562 | +2.24(+5.44%) |
Dec 18, 2015 | 40.54 | 43.07 | 40.51 | 41.14 | 1,698,724 | +0.40(+0.98%) |
Dec 17, 2015 | 41.67 | 41.95 | 40.63 | 40.74 | 742,864 | -0.72(-1.74%) |
Dec 16, 2015 | 39.03 | 41.83 | 39.03 | 41.46 | 875,190 | +2.71(+6.99%) |
Dec 15, 2015 | 38.48 | 40.44 | 38.32 | 38.75 | 658,556 | -0.23(-0.59%) |
Dec 14, 2015 | 39.14 | 39.86 | 37.93 | 38.98 | 711,473 | -0.11(-0.28%) |
Dec 11, 2015 | 39.68 | 40.79 | 38.71 | 39.09 | 916,854 | -1.35(-3.34%) |
Dec 10, 2015 | 37.97 | 40.55 | 37.87 | 40.44 | 990,316 | +2.44(+6.42%) |
Dec 09, 2015 | 38.12 | 38.88 | 37.00 | 38.00 | 895,622 | -0.24(-0.63%) |
Dec 08, 2015 | 34.99 | 38.49 | 34.99 | 38.24 | 937,111 | +2.82(+7.96%) |
Dec 07, 2015 | 37.30 | 37.33 | 34.84 | 35.42 | 1,273,144 | -2.03(-5.42%) |
Dec 04, 2015 | 37.09 | 37.53 | 35.71 | 37.45 | 907,792 | +1.11(+3.05%) |
Dec 03, 2015 | 38.52 | 38.61 | 35.86 | 36.34 | 912,843 | -1.97(-5.14%) |
Dec 02, 2015 | 38.86 | 39.24 | 38.27 | 38.31 | 563,603 | -0.57(-1.47%) |
Dec 01, 2015 | 37.11 | 38.88 | 36.75 | 38.88 | 1,454,002 | +1.92(+5.19%) |
Nov 30, 2015 | 37.00 | 38.10 | 36.51 | 36.96 | 1,105,857 | -0.02(-0.05%) |
Nov 27, 2015 | 39.57 | 39.70 | 36.90 | 36.98 | 493,186 | -2.31(-5.88%) |
Nov 25, 2015 | 38.51 | 39.29 | 39.29 | 39.29 | 536,500 | +0.74(+1.92%) |
Nov 24, 2015 | 37.83 | 38.65 | 36.90 | 38.55 | 637,731 | +0.63(+1.66%) |
Nov 23, 2015 | 37.68 | 39.05 | 37.52 | 37.92 | 868,133 | +0.45(+1.20%) |
Nov 20, 2015 | 37.35 | 38.23 | 37.07 | 37.47 | 689,022 | +0.14(+0.38%) |
Nov 19, 2015 | 36.83 | 37.81 | 36.66 | 37.33 | 900,464 | +0.50(+1.36%) |
Nov 18, 2015 | 36.07 | 36.98 | 35.99 | 36.83 | 639,091 | +0.85(+2.36%) |
Nov 17, 2015 | 35.29 | 36.67 | 34.94 | 35.98 | 675,208 | +0.61(+1.72%) |
Nov 16, 2015 | 35.52 | 36.09 | 34.64 | 35.37 | 797,750 | -0.42(-1.17%) |
Nov 13, 2015 | 34.33 | 36.16 | 33.74 | 35.79 | 957,891 | +1.41(+4.10%) |
Nov 12, 2015 | 35.50 | 35.50 | 33.13 | 34.38 | 1,379,170 | -0.81(-2.30%) |
Nov 11, 2015 | 36.35 | 36.40 | 35.14 | 35.19 | 1,338,694 | -1.31(-3.59%) |
Nov 10, 2015 | 37.38 | 37.72 | 35.04 | 36.50 | 1,467,010 | -0.88(-2.35%) |
Nov 09, 2015 | 37.75 | 38.74 | 36.56 | 37.38 | 1,009,669 | -0.39(-1.03%) |
Nov 06, 2015 | 38.61 | 39.00 | 37.05 | 37.77 | 1,387,175 | -0.85(-2.20%) |
Nov 05, 2015 | 38.73 | 41.00 | 36.40 | 38.62 | 6,506,986 | -7.54(-16.33%) |
Nov 04, 2015 | 46.90 | 47.47 | 45.95 | 46.16 | 1,145,627 | -0.72(-1.54%) |
Nov 03, 2015 | 47.02 | 47.40 | 45.69 | 46.88 | 798,028 | -0.64(-1.35%) |
Nov 02, 2015 | 45.71 | 47.94 | 44.86 | 47.52 | 815,273 | +2.75(+6.14%) |
Oct 30, 2015 | 45.74 | 46.23 | 44.61 | 44.77 | 745,143 | -1.04(-2.27%) |
Oct 29, 2015 | 47.67 | 49.44 | 45.24 | 45.81 | 919,582 | -0.65(-1.40%) |
Oct 28, 2015 | 44.37 | 47.26 | 43.31 | 46.46 | 1,001,626 | +2.47(+5.61%) |
Oct 27, 2015 | 43.43 | 44.33 | 43.18 | 43.99 | 652,453 | +0.80(+1.85%) |
Oct 26, 2015 | 43.66 | 44.64 | 42.19 | 43.19 | 811,486 | -1.03(-2.33%) |
Oct 23, 2015 | 42.59 | 44.94 | 42.05 | 44.22 | 1,138,095 | +2.33(+5.56%) |
Oct 22, 2015 | 41.97 | 42.42 | 39.69 | 41.89 | 1,821,888 | +0.74(+1.80%) |
Oct 21, 2015 | 44.37 | 45.18 | 39.61 | 41.15 | 2,194,799 | -2.50(-5.73%) |
Oct 20, 2015 | 48.34 | 48.36 | 43.16 | 43.65 | 1,563,387 | -4.65(-9.63%) |
Oct 19, 2015 | 46.90 | 48.39 | 46.13 | 48.30 | 1,065,034 | +1.40(+2.99%) |
Oct 16, 2015 | 45.53 | 47.23 | 45.19 | 46.90 | 883,630 | +1.64(+3.62%) |
Oct 15, 2015 | 43.50 | 45.35 | 42.71 | 45.26 | 862,883 | +1.48(+3.38%) |
Oct 14, 2015 | 44.87 | 45.91 | 43.41 | 43.78 | 814,807 | -0.67(-1.51%) |
Oct 13, 2015 | 46.21 | 46.99 | 44.40 | 44.45 | 741,328 | -1.90(-4.10%) |
Oct 12, 2015 | 47.40 | 48.26 | 45.76 | 46.35 | 710,798 | -0.86(-1.82%) |
Oct 09, 2015 | 46.05 | 47.85 | 45.80 | 47.21 | 755,149 | +1.09(+2.36%) |
Oct 08, 2015 | 46.44 | 46.74 | 44.59 | 46.12 | 990,247 | -0.02(-0.04%) |
Oct 07, 2015 | 43.72 | 46.70 | 43.10 | 46.14 | 1,372,728 | +2.43(+5.56%) |
Oct 06, 2015 | 43.69 | 43.98 | 41.89 | 43.71 | 1,956,697 | -0.04(-0.09%) |
Oct 05, 2015 | 45.23 | 45.76 | 42.46 | 43.75 | 1,314,323 | -0.59(-1.33%) |
Oct 02, 2015 | 41.50 | 44.44 | 40.75 | 44.34 | 1,424,496 | +2.20(+5.22%) |
Oct 01, 2015 | 41.57 | 42.52 | 39.88 | 42.14 | 2,264,883 | +0.62(+1.49%) |
Sep 30, 2015 | 43.97 | 44.50 | 40.85 | 41.52 | 2,565,753 | -1.46(-3.40%) |
Sep 29, 2015 | 46.02 | 46.10 | 41.94 | 42.98 | 1,982,146 | -3.54(-7.61%) |
Sep 28, 2015 | 49.37 | 50.02 | 44.41 | 46.52 | 1,722,780 | -2.97(-6.00%) |
Sep 25, 2015 | 53.00 | 53.70 | 48.50 | 49.49 | 948,652 | -3.02(-5.75%) |
Sep 24, 2015 | 52.80 | 52.89 | 50.39 | 52.51 | 1,101,264 | -0.47(-0.89%) |
Sep 23, 2015 | 53.40 | 54.70 | 52.61 | 52.98 | 841,912 | -0.15(-0.28%) |
Sep 22, 2015 | 53.25 | 53.60 | 51.89 | 53.13 | 1,421,476 | -1.59(-2.91%) |
Sep 21, 2015 | 59.02 | 59.30 | 54.07 | 54.72 | 1,803,903 | -3.87(-6.61%) |
Sep 18, 2015 | 57.45 | 59.61 | 57.45 | 58.59 | 1,284,029 | +0.77(+1.33%) |
Sep 17, 2015 | 56.00 | 58.94 | 55.99 | 57.82 | 684,776 | +1.64(+2.92%) |
Sep 16, 2015 | 56.15 | 56.46 | 55.39 | 56.18 | 384,577 | +0.17(+0.30%) |
Sep 15, 2015 | 55.80 | 56.24 | 55.01 | 56.01 | 459,577 | +0.21(+0.38%) |
Sep 14, 2015 | 57.14 | 57.37 | 55.57 | 55.80 | 377,058 | -1.34(-2.35%) |
Sep 11, 2015 | 56.50 | 57.31 | 55.85 | 57.14 | 461,320 | +0.52(+0.92%) |
Sep 10, 2015 | 55.53 | 57.09 | 55.16 | 56.62 | 796,432 | +1.32(+2.39%) |
Sep 09, 2015 | 56.14 | 56.27 | 55.05 | 55.30 | 936,729 | -0.14(-0.25%) |
Sep 08, 2015 | 55.10 | 55.74 | 54.47 | 55.44 | 898,558 | +1.08(+1.99%) |
Sep 04, 2015 | 55.23 | 54.36 | 54.36 | 54.36 | 1,383,800 | -1.45(-2.60%) |
Sep 03, 2015 | 58.80 | 60.45 | 55.14 | 55.81 | 5,616,763 | +6.33(+12.79%) |
Sep 02, 2015 | 48.00 | 49.48 | 47.15 | 49.48 | 1,053,587 | +2.19(+4.63%) |
Sep 01, 2015 | 46.42 | 47.71 | 46.00 | 47.29 | 1,409,608 | -0.66(-1.38%) |
Aug 31, 2015 | 50.04 | 50.45 | 47.52 | 47.95 | 776,563 | -1.92(-3.85%) |
Aug 28, 2015 | 50.00 | 50.30 | 48.81 | 49.87 | 835,891 | -0.17(-0.34%) |
Aug 27, 2015 | 51.00 | 51.21 | 49.25 | 50.04 | 1,421,415 | -0.05(-0.10%) |
Aug 26, 2015 | 48.52 | 50.49 | 48.00 | 50.09 | 1,843,262 | +3.44(+7.37%) |
Aug 25, 2015 | 48.10 | 49.13 | 46.05 | 46.65 | 1,200,136 | +0.51(+1.11%) |
Aug 24, 2015 | 44.99 | 48.95 | 44.00 | 46.14 | 1,020,954 | -3.03(-6.16%) |
Aug 21, 2015 | 48.55 | 50.16 | 47.30 | 49.17 | 1,141,852 | -0.41(-0.83%) |
Aug 20, 2015 | 51.50 | 52.01 | 49.55 | 49.58 | 866,537 | -2.36(-4.54%) |
Aug 19, 2015 | 52.18 | 52.44 | 51.15 | 51.94 | 773,519 | -0.47(-0.90%) |
Aug 18, 2015 | 53.36 | 53.61 | 52.10 | 52.41 | 599,235 | -1.10(-2.06%) |
Aug 17, 2015 | 52.29 | 53.57 | 51.60 | 53.51 | 543,754 | +0.80(+1.52%) |
Aug 14, 2015 | 53.56 | 53.89 | 51.58 | 52.71 | 462,549 | -1.05(-1.95%) |
Aug 13, 2015 | 53.71 | 55.10 | 53.71 | 53.76 | 480,825 | +0.35(+0.66%) |
Aug 12, 2015 | 53.17 | 53.82 | 50.52 | 53.41 | 905,331 | -0.33(-0.61%) |
Aug 11, 2015 | 54.66 | 55.83 | 53.26 | 53.74 | 557,330 | -1.97(-3.54%) |
Aug 10, 2015 | 55.04 | 56.19 | 54.66 | 55.71 | 701,121 | +0.91(+1.66%) |
Aug 07, 2015 | 56.02 | 56.62 | 52.72 | 54.80 | 991,984 | -1.71(-3.03%) |
Aug 06, 2015 | 59.88 | 59.88 | 56.33 | 56.51 | 818,709 | -2.81(-4.74%) |
Aug 05, 2015 | 59.19 | 60.36 | 58.95 | 59.32 | 518,487 | +0.48(+0.82%) |
Aug 04, 2015 | 59.55 | 59.95 | 58.26 | 58.84 | 718,212 | -0.63(-1.06%) |
Aug 03, 2015 | 59.79 | 59.99 | 58.58 | 59.47 | 686,678 | -0.13(-0.22%) |
Jul 31, 2015 | 59.70 | 60.52 | 59.12 | 59.60 | 649,674 | +0.16(+0.27%) |
Jul 30, 2015 | 59.00 | 59.99 | 58.09 | 59.44 | 757,532 | +0.41(+0.69%) |
Jul 29, 2015 | 58.08 | 59.24 | 57.05 | 59.03 | 612,683 | +0.99(+1.71%) |
Jul 28, 2015 | 56.58 | 58.16 | 55.25 | 58.04 | 1,220,236 | +1.86(+3.31%) |
Jul 27, 2015 | 56.18 | 56.40 | 55.51 | 56.18 | 728,751 | -0.44(-0.78%) |
Jul 24, 2015 | 58.50 | 58.82 | 56.29 | 56.62 | 586,799 | -1.57(-2.70%) |
Jul 23, 2015 | 59.46 | 59.77 | 58.01 | 58.19 | 553,073 | -1.01(-1.71%) |
Jul 22, 2015 | 59.13 | 59.58 | 58.46 | 59.20 | 715,867 | -0.26(-0.44%) |
Jul 21, 2015 | 59.91 | 61.15 | 59.16 | 59.46 | 822,299 | +0.36(+0.61%) |
Jul 20, 2015 | 60.17 | 60.24 | 58.78 | 59.10 | 581,781 | -0.75(-1.25%) |
Jul 17, 2015 | 61.11 | 61.42 | 59.15 | 59.85 | 1,245,383 | -1.22(-2.00%) |
Jul 16, 2015 | 62.12 | 62.24 | 60.87 | 61.07 | 919,931 | -0.17(-0.28%) |
Jul 15, 2015 | 62.75 | 62.75 | 61.02 | 61.24 | 629,713 | -1.50(-2.39%) |
Jul 14, 2015 | 60.94 | 62.90 | 60.80 | 62.74 | 521,566 | +1.81(+2.97%) |
Jul 13, 2015 | 60.50 | 61.39 | 60.22 | 60.93 | 512,416 | +1.00(+1.67%) |
Jul 10, 2015 | 58.60 | 60.01 | 58.08 | 59.93 | 556,326 | +2.37(+4.12%) |
Jul 09, 2015 | 57.27 | 58.00 | 56.78 | 57.56 | 599,725 | +1.39(+2.47%) |
Jul 08, 2015 | 58.20 | 58.96 | 55.58 | 56.17 | 744,698 | -2.62(-4.46%) |
Jul 07, 2015 | 57.81 | 58.92 | 56.84 | 58.79 | 816,779 | +1.29(+2.24%) |
Jul 06, 2015 | 57.27 | 57.93 | 56.80 | 57.50 | 707,588 | -0.48(-0.83%) |
Jul 02, 2015 | 58.77 | 57.98 | 57.98 | 57.98 | 992,400 | -0.67(-1.14%) |
Jul 01, 2015 | 60.00 | 60.15 | 57.66 | 58.65 | 805,927 | -0.79(-1.33%) |
Jun 30, 2015 | 58.45 | 59.88 | 58.18 | 59.44 | 891,922 | +1.67(+2.89%) |
Jun 29, 2015 | 57.84 | 58.61 | 56.09 | 57.77 | 756,479 | -1.18(-2.00%) |
Jun 26, 2015 | 59.85 | 60.27 | 58.05 | 58.95 | 557,326 | -0.80(-1.34%) |
Jun 25, 2015 | 60.80 | 61.41 | 58.84 | 59.75 | 731,990 | -1.06(-1.74%) |
Jun 24, 2015 | 61.40 | 61.98 | 60.27 | 60.81 | 754,205 | -0.71(-1.15%) |
Jun 23, 2015 | 61.48 | 61.62 | 60.36 | 61.52 | 810,894 | -0.06(-0.10%) |
Jun 22, 2015 | 60.04 | 61.85 | 59.32 | 61.58 | 919,253 | +1.89(+3.17%) |
Jun 19, 2015 | 59.70 | 59.93 | 59.09 | 59.69 | 929,349 | +0.02(+0.03%) |
Jun 18, 2015 | 58.50 | 60.34 | 58.46 | 59.67 | 1,005,939 | +1.33(+2.28%) |
Jun 17, 2015 | 57.50 | 59.00 | 57.43 | 58.34 | 878,423 | +0.93(+1.62%) |
Jun 16, 2015 | 56.26 | 58.06 | 55.96 | 57.41 | 905,700 | +1.13(+2.01%) |
Jun 15, 2015 | 56.37 | 57.23 | 55.47 | 56.28 | 649,437 | -0.67(-1.18%) |
Jun 12, 2015 | 56.87 | 57.36 | 56.50 | 56.95 | 587,317 | -0.26(-0.45%) |
Jun 11, 2015 | 56.80 | 57.50 | 56.53 | 57.21 | 623,193 | +0.48(+0.85%) |
Jun 10, 2015 | 55.98 | 57.00 | 55.74 | 56.73 | 674,929 | +0.77(+1.38%) |
Jun 09, 2015 | 56.56 | 56.60 | 55.48 | 55.96 | 528,562 | -0.78(-1.37%) |
Jun 08, 2015 | 56.56 | 57.15 | 56.05 | 56.74 | 558,116 | +0.10(+0.18%) |
Jun 05, 2015 | 55.32 | 56.73 | 54.58 | 56.64 | 791,369 | +1.24(+2.24%) |
Jun 04, 2015 | 55.80 | 57.20 | 55.20 | 55.40 | 677,961 | -0.97(-1.72%) |
Jun 03, 2015 | 56.63 | 57.10 | 55.84 | 56.37 | 844,044 | +0.38(+0.68%) |
Jun 02, 2015 | 55.35 | 56.30 | 54.31 | 55.99 | 1,213,900 | +0.40(+0.72%) |
Jun 01, 2015 | 55.95 | 56.46 | 54.75 | 55.59 | 791,995 | -0.04(-0.07%) |
May 29, 2015 | 55.08 | 56.48 | 54.75 | 55.63 | 720,056 | +0.26(+0.47%) |
May 28, 2015 | 55.24 | 55.80 | 54.67 | 55.37 | 548,353 | +0.05(+0.09%) |
May 27, 2015 | 54.26 | 55.54 | 53.88 | 55.32 | 734,233 | +1.25(+2.31%) |
May 26, 2015 | 55.23 | 55.99 | 53.53 | 54.07 | 746,871 | -1.32(-2.38%) |
May 22, 2015 | 54.75 | 55.39 | 55.39 | 55.39 | 701,900 | +0.66(+1.21%) |
May 21, 2015 | 55.35 | 55.73 | 54.15 | 54.73 | 649,241 | -0.65(-1.17%) |
May 20, 2015 | 55.85 | 56.01 | 54.88 | 55.38 | 884,053 | -0.42(-0.75%) |
May 19, 2015 | 54.88 | 56.40 | 54.33 | 55.80 | 900,636 | +0.94(+1.71%) |
May 18, 2015 | 53.13 | 55.10 | 52.66 | 54.86 | 1,042,183 | +2.26(+4.30%) |
May 15, 2015 | 53.65 | 53.88 | 52.54 | 52.60 | 801,975 | -0.73(-1.37%) |
May 14, 2015 | 53.61 | 53.96 | 52.10 | 53.33 | 1,039,046 | -0.03(-0.06%) |
May 13, 2015 | 53.50 | 54.75 | 53.08 | 53.36 | 844,158 | +0.02(+0.04%) |
May 12, 2015 | 54.85 | 55.04 | 53.02 | 53.34 | 942,721 | -1.51(-2.75%) |
May 11, 2015 | 54.60 | 55.45 | 54.19 | 54.85 | 744,441 | +0.30(+0.55%) |
May 08, 2015 | 53.24 | 55.37 | 53.24 | 54.55 | 1,588,056 | +1.51(+2.85%) |
May 07, 2015 | 54.01 | 57.69 | 52.68 | 53.04 | 3,940,129 | -7.28(-12.07%) |
May 06, 2015 | 60.29 | 60.78 | 59.09 | 60.32 | 1,336,486 | +1.38(+2.34%) |
May 05, 2015 | 60.93 | 61.57 | 58.64 | 58.94 | 957,735 | -1.71(-2.82%) |
May 04, 2015 | 60.10 | 62.70 | 59.78 | 60.65 | 950,183 | +1.13(+1.90%) |