Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 31.58 | 31.85 | 31.48 | 31.75 | 9,648 | -0.60(-1.85%) |
Apr 28, 2016 | 32.77 | 32.77 | 32.14 | 32.35 | 5,734 | -0.58(-1.76%) |
Apr 27, 2016 | 32.50 | 34.21 | 32.07 | 32.93 | 5,953 | +0.73(+2.27%) |
Apr 26, 2016 | 32.00 | 32.40 | 32.00 | 32.20 | 4,076 | -0.49(-1.50%) |
Apr 25, 2016 | 32.16 | 32.69 | 32.16 | 32.69 | 4,716 | +0.33(+1.02%) |
Apr 22, 2016 | 32.40 | 32.66 | 32.32 | 32.36 | 3,468 | +0.81(+2.57%) |
Apr 21, 2016 | 31.60 | 31.85 | 31.55 | 31.55 | 12,399 | -1.45(-4.39%) |
Apr 20, 2016 | 32.90 | 33.21 | 32.42 | 33.00 | 5,696 | +0.35(+1.07%) |
Apr 19, 2016 | 32.81 | 32.81 | 32.40 | 32.65 | 35,320 | +0.66(+2.06%) |
Apr 18, 2016 | 32.00 | 32.00 | 31.93 | 31.99 | 27,899 | -0.02(-0.06%) |
Apr 15, 2016 | 31.86 | 32.12 | 31.86 | 32.01 | 2,497 | -0.66(-2.02%) |
Apr 14, 2016 | 32.42 | 32.82 | 32.42 | 32.67 | 14,408 | +0.55(+1.70%) |
Apr 13, 2016 | 31.70 | 32.15 | 31.70 | 32.12 | 2,816 | +1.61(+5.29%) |
Apr 12, 2016 | 30.27 | 30.64 | 30.27 | 30.51 | 6,732 | +1.01(+3.42%) |
Apr 11, 2016 | 29.46 | 29.72 | 29.31 | 29.50 | 6,716 | +0.29(+0.99%) |
Apr 08, 2016 | 29.40 | 29.63 | 29.21 | 29.21 | 18,191 | +1.01(+3.58%) |
Apr 07, 2016 | 28.29 | 28.57 | 28.00 | 28.20 | 5,696 | -0.25(-0.88%) |
Apr 06, 2016 | 28.38 | 28.45 | 28.18 | 28.45 | 5,546 | -0.07(-0.25%) |
Apr 05, 2016 | 28.00 | 28.52 | 27.73 | 28.52 | 27,906 | +0.17(+0.60%) |
Apr 04, 2016 | 27.99 | 28.43 | 27.90 | 28.35 | 1,540 | +0.24(+0.85%) |
Apr 01, 2016 | 28.06 | 28.11 | 27.78 | 28.11 | 3,033 | -1.62(-5.45%) |
Mar 31, 2016 | 30.00 | 30.10 | 29.73 | 29.73 | 10,179 | -0.04(-0.13%) |
Mar 30, 2016 | 30.34 | 30.34 | 29.77 | 29.77 | 2,689 | -0.42(-1.39%) |
Mar 29, 2016 | 29.70 | 30.19 | 29.62 | 30.19 | 6,356 | +0.88(+3.00%) |
Mar 28, 2016 | 30.65 | 30.65 | 29.24 | 29.31 | 6,922 | +0.46(+1.59%) |
Mar 24, 2016 | 28.85 | 28.85 | 28.85 | 0 | -0.25(-0.85%) | |
Mar 23, 2016 | 29.69 | 29.69 | 29.10 | 29.10 | 1,840 | -1.38(-4.53%) |
Mar 22, 2016 | 29.99 | 30.53 | 29.99 | 30.48 | 7,235 | +1.08(+3.67%) |
Mar 21, 2016 | 29.46 | 29.46 | 29.13 | 29.40 | 8,430 | +0.11(+0.39%) |
Mar 18, 2016 | 28.71 | 29.31 | 28.71 | 29.29 | 22,716 | +0.02(+0.05%) |
Mar 17, 2016 | 29.13 | 29.27 | 29.00 | 29.27 | 6,632 | -0.34(-1.15%) |
Mar 16, 2016 | 29.25 | 29.61 | 29.08 | 29.61 | 166,251 | -0.02(-0.07%) |
Mar 15, 2016 | 29.22 | 29.67 | 29.22 | 29.63 | 24,785 | -0.07(-0.24%) |
Mar 14, 2016 | 29.34 | 29.70 | 29.34 | 29.70 | 3,081 | +0.54(+1.85%) |
Mar 11, 2016 | 29.10 | 29.16 | 29.10 | 29.16 | 3,231 | +0.74(+2.60%) |
Mar 10, 2016 | 28.65 | 28.65 | 28.20 | 28.42 | 3,301 | +0.37(+1.32%) |
Mar 09, 2016 | 28.04 | 28.30 | 28.04 | 28.05 | 3,224 | -0.33(-1.16%) |
Mar 08, 2016 | 28.25 | 28.42 | 28.09 | 28.38 | 6,070 | -0.25(-0.87%) |
Mar 07, 2016 | 28.59 | 28.66 | 28.46 | 28.63 | 4,205 | -0.46(-1.58%) |
Mar 04, 2016 | 29.08 | 29.11 | 28.71 | 29.09 | 2,240 | +0.72(+2.54%) |
Mar 03, 2016 | 28.16 | 28.38 | 28.00 | 28.37 | 8,286 | +0.43(+1.54%) |
Mar 02, 2016 | 27.93 | 27.94 | 27.80 | 27.94 | 9,281 | +1.15(+4.29%) |
Mar 01, 2016 | 26.54 | 26.79 | 26.31 | 26.79 | 14,642 | +0.31(+1.17%) |
Feb 29, 2016 | 26.36 | 26.66 | 26.33 | 26.48 | 9,205 | -0.15(-0.56%) |
Feb 26, 2016 | 26.90 | 26.96 | 26.63 | 26.63 | 4,964 | +0.03(+0.11%) |
Feb 25, 2016 | 26.71 | 26.71 | 26.02 | 26.60 | 10,171 | +0.25(+0.95%) |
Feb 24, 2016 | 25.67 | 26.35 | 25.67 | 26.35 | 7,117 | -0.49(-1.83%) |
Feb 23, 2016 | 27.00 | 27.00 | 26.68 | 26.84 | 13,179 | -0.85(-3.07%) |
Feb 22, 2016 | 27.48 | 27.71 | 27.44 | 27.69 | 7,014 | -0.03(-0.12%) |
Feb 19, 2016 | 27.88 | 27.89 | 27.58 | 27.72 | 7,154 | -0.68(-2.38%) |
Feb 18, 2016 | 28.92 | 28.92 | 28.40 | 28.40 | 13,271 | +1.30(+4.80%) |
Feb 17, 2016 | 26.75 | 27.20 | 26.75 | 27.10 | 71,987 | +0.60(+2.26%) |
Feb 16, 2016 | 26.72 | 26.72 | 26.23 | 26.50 | 25,906 | +0.95(+3.72%) |
Feb 12, 2016 | 25.55 | 25.55 | 25.55 | 0 | +0.76(+3.07%) | |
Feb 11, 2016 | 24.90 | 24.90 | 24.45 | 24.79 | 12,628 | -0.59(-2.31%) |
Feb 10, 2016 | 25.41 | 25.56 | 25.23 | 25.38 | 1,109,974 | +0.91(+3.70%) |
Feb 09, 2016 | 24.50 | 24.55 | 24.16 | 24.47 | 23,869 | -1.29(-5.01%) |
Feb 08, 2016 | 25.61 | 25.76 | 25.36 | 25.76 | 19,452 | +0.30(+1.18%) |
Feb 05, 2016 | 25.56 | 25.66 | 25.44 | 25.46 | 27,823 | +0.32(+1.27%) |
Feb 04, 2016 | 25.08 | 25.32 | 25.08 | 25.14 | 9,318 | +0.60(+2.44%) |
Feb 03, 2016 | 24.50 | 24.73 | 24.21 | 24.54 | 7,843 | -1.11(-4.33%) |
Feb 02, 2016 | 25.61 | 25.79 | 25.47 | 25.65 | 17,896 | -0.29(-1.10%) |
Feb 01, 2016 | 25.97 | 26.02 | 25.73 | 25.93 | 4,853 | -0.10(-0.36%) |
Jan 29, 2016 | 25.79 | 26.03 | 25.45 | 26.03 | 85,738 | -0.97(-3.59%) |
Jan 28, 2016 | 27.36 | 27.36 | 26.51 | 27.00 | 101,605 | -3.23(-10.68%) |
Jan 27, 2016 | 30.15 | 30.38 | 30.01 | 30.23 | 171,929 | +0.64(+2.16%) |
Jan 26, 2016 | 29.50 | 29.68 | 29.45 | 29.59 | 191,944 | -0.45(-1.50%) |
Jan 25, 2016 | 30.32 | 30.35 | 29.80 | 30.04 | 15,802 | +0.09(+0.32%) |
Jan 22, 2016 | 29.70 | 29.99 | 29.64 | 29.95 | 16,870 | +1.57(+5.55%) |
Jan 21, 2016 | 28.04 | 28.62 | 28.04 | 28.37 | 10,149 | -0.25(-0.87%) |
Jan 20, 2016 | 28.53 | 28.78 | 28.30 | 28.62 | 11,345 | -1.61(-5.31%) |
Jan 19, 2016 | 30.31 | 30.34 | 29.96 | 30.23 | 4,786 | +0.21(+0.72%) |
Jan 15, 2016 | 30.01 | 30.01 | 30.01 | 0 | -1.11(-3.57%) | |
Jan 14, 2016 | 30.76 | 31.17 | 30.76 | 31.12 | 3,238 | -0.23(-0.73%) |
Jan 13, 2016 | 31.32 | 31.35 | 31.32 | 31.35 | 2,385 | +0.40(+1.29%) |
Jan 12, 2016 | 30.77 | 31.00 | 30.63 | 30.95 | 10,590 | +0.05(+0.16%) |
Jan 11, 2016 | 30.91 | 31.02 | 30.81 | 30.90 | 2,686 | +0.02(+0.06%) |
Jan 08, 2016 | 31.35 | 31.42 | 30.88 | 30.88 | 3,686 | -0.67(-2.12%) |
Jan 07, 2016 | 31.73 | 31.73 | 31.55 | 31.55 | 1,029 | -0.50(-1.56%) |
Jan 06, 2016 | 32.06 | 32.07 | 32.05 | 32.05 | 997 | -0.79(-2.41%) |
Jan 05, 2016 | 32.65 | 32.85 | 32.65 | 32.84 | 3,809 | -0.28(-0.85%) |
Jan 04, 2016 | 33.10 | 33.12 | 32.98 | 33.12 | 1,976 | -0.46(-1.36%) |
Dec 31, 2015 | 33.58 | 33.58 | 33.58 | 0 | -0.07(-0.22%) | |
Dec 30, 2015 | 33.80 | 33.81 | 33.65 | 33.65 | 6,799 | -1.24(-3.55%) |
Dec 29, 2015 | 35.00 | 35.00 | 34.89 | 34.89 | 2,625 | +0.25(+0.72%) |
Dec 28, 2015 | 34.64 | 34.64 | 34.64 | 34.64 | 1,693 | +0.67(+1.97%) |
Dec 24, 2015 | 33.97 | 33.97 | 33.97 | 0 | -0.11(-0.31%) | |
Dec 23, 2015 | 34.31 | 34.31 | 34.08 | 34.08 | 1,739 | +0.28(+0.81%) |
Dec 22, 2015 | 34.15 | 34.29 | 33.80 | 33.80 | 4,824 | -1.09(-3.12%) |
Dec 21, 2015 | 35.05 | 35.05 | 34.77 | 34.89 | 2,598 | +0.66(+1.94%) |
Dec 18, 2015 | 34.23 | 34.33 | 34.23 | 34.23 | 1,064 | -0.99(-2.83%) |
Dec 17, 2015 | 35.37 | 35.46 | 35.22 | 35.22 | 4,043 | -0.31(-0.87%) |
Dec 16, 2015 | 35.25 | 35.53 | 35.19 | 35.53 | 2,623 | +0.20(+0.55%) |
Dec 15, 2015 | 35.28 | 35.52 | 35.05 | 35.34 | 8,975 | -0.55(-1.55%) |
Dec 14, 2015 | 36.00 | 36.08 | 35.87 | 35.89 | 3,908 | -1.10(-2.97%) |
Dec 11, 2015 | 36.98 | 36.99 | 36.82 | 36.99 | 3,899 | +0.61(+1.68%) |
Dec 10, 2015 | 36.45 | 36.45 | 36.38 | 36.38 | 2,162 | +0.08(+0.22%) |
Dec 09, 2015 | 36.60 | 36.60 | 36.16 | 36.30 | 1,177 | -0.10(-0.27%) |
Dec 08, 2015 | 36.36 | 36.40 | 36.15 | 36.40 | 3,360 | -0.66(-1.79%) |
Dec 07, 2015 | 36.98 | 37.10 | 36.97 | 37.06 | 3,530 | -0.03(-0.07%) |
Dec 04, 2015 | 37.05 | 37.09 | 37.05 | 37.09 | 606 | +0.01(+0.03%) |
Dec 03, 2015 | 37.29 | 37.30 | 37.08 | 37.08 | 2,611 | -0.40(-1.07%) |
Dec 02, 2015 | 37.35 | 37.48 | 37.35 | 37.48 | 1,638 | -0.29(-0.77%) |
Dec 01, 2015 | 37.91 | 38.05 | 37.77 | 37.77 | 1,905 | +0.92(+2.50%) |
Nov 30, 2015 | 36.69 | 36.85 | 36.69 | 36.85 | 1,789 | +0.43(+1.18%) |
Nov 27, 2015 | 36.42 | 36.42 | 36.42 | 36.42 | 154 | -0.35(-0.95%) |
Nov 25, 2015 | 36.77 | 36.77 | 36.77 | 0 | -0.41(-1.10%) | |
Nov 24, 2015 | 36.96 | 37.18 | 36.91 | 37.18 | 3,333 | -0.17(-0.46%) |
Nov 23, 2015 | 37.30 | 37.35 | 37.30 | 37.35 | 709 | -0.18(-0.48%) |
Nov 20, 2015 | 37.55 | 37.55 | 37.48 | 37.53 | 1,510 | +0.39(+1.05%) |
Nov 19, 2015 | 36.94 | 37.14 | 36.94 | 37.14 | 430 | +0.99(+2.74%) |
Nov 18, 2015 | 36.01 | 36.15 | 35.95 | 36.15 | 1,103 | -0.29(-0.80%) |
Nov 17, 2015 | 36.40 | 36.44 | 36.34 | 36.44 | 1,162 | +0.06(+0.16%) |
Nov 16, 2015 | 36.06 | 36.38 | 36.06 | 36.38 | 557 | +0.33(+0.92%) |
Nov 13, 2015 | 35.84 | 36.05 | 35.71 | 36.05 | 1,502 | -0.15(-0.41%) |
Nov 12, 2015 | 36.43 | 36.43 | 36.20 | 36.20 | 1,137 | -0.44(-1.19%) |
Nov 11, 2015 | 36.25 | 36.66 | 36.25 | 36.64 | 1,333 | +0.41(+1.12%) |
Nov 10, 2015 | 35.83 | 36.23 | 35.83 | 36.23 | 2,647 | +0.67(+1.88%) |
Nov 09, 2015 | 35.62 | 35.62 | 35.39 | 35.56 | 667 | +0.57(+1.63%) |
Nov 06, 2015 | 34.99 | 35.16 | 34.79 | 34.99 | 1,074 | +0.14(+0.40%) |
Nov 05, 2015 | 34.85 | 34.85 | 34.85 | 34.85 | 640 | -0.04(-0.11%) |
Nov 04, 2015 | 34.89 | 34.89 | 34.89 | 34.89 | 272 | +0.57(+1.66%) |
Nov 03, 2015 | 34.19 | 34.32 | 34.16 | 34.32 | 2,413 | +0.13(+0.38%) |
Nov 02, 2015 | 34.10 | 34.19 | 34.10 | 34.19 | 847 | +1.09(+3.29%) |
Oct 30, 2015 | 33.10 | 33.10 | 33.10 | 33.10 | 301 | +0.00(+0.00%) |
Oct 29, 2015 | 33.05 | 33.10 | 33.05 | 33.10 | 712 | +0.30(+0.91%) |
Oct 28, 2015 | 32.84 | 32.99 | 32.64 | 32.80 | 3,921 | +0.61(+1.89%) |
Oct 27, 2015 | 33.60 | 33.60 | 32.16 | 32.19 | 21,493 | -3.67(-10.23%) |
Oct 26, 2015 | 35.55 | 35.86 | 35.55 | 35.86 | 835 | -0.04(-0.11%) |
Oct 23, 2015 | 35.49 | 35.90 | 35.49 | 35.90 | 338 | +0.55(+1.54%) |
Oct 22, 2015 | 35.12 | 35.43 | 35.12 | 35.35 | 1,801 | +2.25(+6.81%) |
Oct 20, 2015 | 33.10 | 33.10 | 33.10 | 416 | +0.24(+0.73%) | |
Oct 19, 2015 | 33.07 | 33.08 | 32.61 | 32.86 | 1,598 | -0.52(-1.56%) |
Oct 16, 2015 | 33.47 | 33.47 | 33.32 | 33.38 | 731 | +0.68(+2.08%) |
Oct 15, 2015 | 32.68 | 32.71 | 32.68 | 32.70 | 1,284 | +0.97(+3.06%) |
Oct 14, 2015 | 31.73 | 31.73 | 31.73 | 31.73 | 261 | -0.90(-2.76%) |
Oct 13, 2015 | 32.85 | 32.85 | 32.54 | 32.63 | 1,634 | -1.03(-3.07%) |
Oct 09, 2015 | 33.66 | 33.66 | 33.66 | 73 | +1.38(+4.26%) | |
Oct 07, 2015 | 32.29 | 32.29 | 32.29 | 229 | +0.33(+1.03%) | |
Oct 06, 2015 | 32.19 | 32.22 | 31.96 | 31.96 | 8,250 | -0.64(-1.96%) |
Oct 05, 2015 | 32.60 | 32.75 | 32.60 | 32.60 | 2,492 | +1.08(+3.43%) |
Oct 02, 2015 | 30.86 | 31.52 | 30.86 | 31.52 | 1,678 | +0.18(+0.57%) |
Oct 01, 2015 | 31.12 | 31.55 | 31.04 | 31.34 | 2,562 | +1.06(+3.50%) |
Sep 30, 2015 | 29.89 | 30.41 | 29.88 | 30.28 | 4,715 | +0.53(+1.78%) |
Sep 29, 2015 | 29.75 | 29.86 | 29.64 | 29.75 | 16,838 | -1.39(-4.46%) |
Sep 28, 2015 | 31.25 | 31.25 | 31.14 | 31.14 | 807 | -0.32(-1.02%) |
Sep 25, 2015 | 31.68 | 31.68 | 31.46 | 31.46 | 2,073 | -0.19(-0.60%) |
Sep 24, 2015 | 31.33 | 31.83 | 31.33 | 31.65 | 1,591 | -1.24(-3.77%) |
Sep 23, 2015 | 33.06 | 33.12 | 32.89 | 32.89 | 1,191 | -0.12(-0.36%) |
Sep 22, 2015 | 33.25 | 33.25 | 32.85 | 33.01 | 17,342 | -0.45(-1.34%) |
Sep 21, 2015 | 33.54 | 33.58 | 33.46 | 33.46 | 1,612 | -0.01(-0.03%) |
Sep 18, 2015 | 33.79 | 33.79 | 33.47 | 33.47 | 1,730 | -1.41(-4.04%) |
Sep 17, 2015 | 34.67 | 34.88 | 34.67 | 34.88 | 1,214 | +1.43(+4.28%) |
Sep 16, 2015 | 33.79 | 34.12 | 33.45 | 33.45 | 2,980 | +0.12(+0.38%) |
Sep 15, 2015 | 33.38 | 33.49 | 32.87 | 33.33 | 10,686 | +0.21(+0.62%) |
Sep 14, 2015 | 33.28 | 33.28 | 32.95 | 33.12 | 1,055 | -0.17(-0.51%) |
Sep 11, 2015 | 33.25 | 33.44 | 33.10 | 33.29 | 4,146 | -0.45(-1.35%) |
Sep 10, 2015 | 33.70 | 33.84 | 33.58 | 33.74 | 10,376 | +0.24(+0.72%) |
Sep 09, 2015 | 34.10 | 34.10 | 33.51 | 33.51 | 3,992 | -0.29(-0.87%) |
Sep 08, 2015 | 33.76 | 33.92 | 33.61 | 33.80 | 2,490 | +0.72(+2.19%) |
Sep 04, 2015 | 33.08 | 33.08 | 33.08 | 0 | -1.97(-5.63%) | |
Sep 03, 2015 | 34.95 | 35.05 | 34.95 | 35.05 | 2,034 | +0.07(+0.20%) |
Sep 02, 2015 | 34.84 | 35.00 | 34.84 | 34.98 | 1,812 | +0.14(+0.40%) |
Sep 01, 2015 | 35.48 | 35.78 | 34.84 | 34.84 | 6,570 | -2.74(-7.30%) |
Aug 31, 2015 | 37.60 | 37.70 | 37.59 | 37.59 | 1,220 | -0.77(-2.02%) |
Aug 28, 2015 | 38.36 | 38.36 | 38.36 | 38.36 | 435 | +0.57(+1.51%) |
Aug 27, 2015 | 37.29 | 37.79 | 37.29 | 37.79 | 4,984 | +0.52(+1.40%) |
Aug 26, 2015 | 37.11 | 37.39 | 37.07 | 37.27 | 9,443 | +1.93(+5.46%) |
Aug 25, 2015 | 35.36 | 36.11 | 35.34 | 35.34 | 13,577 | +0.61(+1.76%) |
Aug 24, 2015 | 33.64 | 35.49 | 33.64 | 34.73 | 3,102 | -1.45(-4.01%) |
Aug 21, 2015 | 36.21 | 36.21 | 35.86 | 36.18 | 2,481 | -1.21(-3.24%) |
Aug 20, 2015 | 37.82 | 37.82 | 37.37 | 37.39 | 1,345 | -1.17(-3.03%) |
Aug 19, 2015 | 38.52 | 38.56 | 38.33 | 38.56 | 1,208 | -0.34(-0.87%) |
Aug 18, 2015 | 39.32 | 39.32 | 38.85 | 38.90 | 6,502 | +0.04(+0.10%) |
Aug 17, 2015 | 38.59 | 38.86 | 38.59 | 38.86 | 1,438 | +0.24(+0.63%) |
Aug 14, 2015 | 38.65 | 38.65 | 38.62 | 38.62 | 649 | +0.15(+0.38%) |
Aug 13, 2015 | 38.82 | 38.82 | 38.47 | 38.47 | 1,808 | -0.13(-0.34%) |
Aug 12, 2015 | 38.50 | 38.71 | 38.48 | 38.60 | 1,202 | -0.46(-1.18%) |
Aug 11, 2015 | 39.13 | 39.13 | 38.80 | 39.06 | 3,254 | -0.46(-1.16%) |
Aug 10, 2015 | 39.47 | 39.52 | 39.47 | 39.52 | 924 | +0.22(+0.56%) |
Aug 07, 2015 | 39.30 | 39.30 | 39.30 | 39.30 | 1,259 | +0.19(+0.49%) |
Aug 06, 2015 | 39.23 | 39.28 | 39.11 | 39.11 | 1,419 | +0.31(+0.80%) |
Aug 05, 2015 | 38.67 | 38.81 | 38.66 | 38.80 | 1,734 | +0.51(+1.33%) |
Aug 04, 2015 | 38.63 | 38.63 | 38.29 | 38.29 | 5,131 | -0.87(-2.22%) |
Aug 03, 2015 | 38.93 | 39.16 | 38.86 | 39.16 | 1,469 | -0.01(-0.03%) |
Jul 31, 2015 | 39.42 | 39.43 | 39.17 | 39.17 | 1,506 | -0.24(-0.61%) |
Jul 30, 2015 | 39.66 | 39.66 | 39.41 | 39.41 | 1,639 | -0.64(-1.60%) |
Jul 29, 2015 | 40.12 | 40.44 | 39.95 | 40.05 | 2,433 | -1.40(-3.38%) |
Jul 28, 2015 | 41.53 | 41.53 | 41.30 | 41.45 | 4,051 | +0.31(+0.75%) |
Jul 27, 2015 | 41.15 | 41.63 | 41.14 | 41.14 | 647 | -1.00(-2.37%) |
Jul 24, 2015 | 42.34 | 42.34 | 42.14 | 42.14 | 1,351 | -0.44(-1.03%) |
Jul 23, 2015 | 42.49 | 42.58 | 42.49 | 42.58 | 926 | -0.64(-1.48%) |
Jul 22, 2015 | 43.22 | 43.22 | 43.22 | 43.22 | 648 | -0.03(-0.07%) |
Jul 21, 2015 | 43.10 | 43.25 | 43.10 | 43.25 | 3,135 | -0.34(-0.77%) |
Jul 20, 2015 | 43.46 | 43.74 | 43.46 | 43.59 | 632 | -0.24(-0.56%) |
Jul 17, 2015 | 43.87 | 43.87 | 43.83 | 43.83 | 1,950 | +0.54(+1.25%) |
Jul 16, 2015 | 43.53 | 43.53 | 43.29 | 43.29 | 617 | -0.24(-0.55%) |
Jul 15, 2015 | 43.65 | 43.65 | 43.47 | 43.53 | 3,417 | -0.77(-1.74%) |
Jul 14, 2015 | 43.96 | 44.30 | 43.96 | 44.30 | 1,884 | +1.05(+2.43%) |
Jul 13, 2015 | 42.89 | 43.25 | 42.89 | 43.25 | 1,042 | +1.59(+3.82%) |
Jul 10, 2015 | 41.85 | 41.85 | 41.66 | 41.66 | 842 | +0.25(+0.60%) |
Jul 09, 2015 | 41.33 | 41.53 | 41.33 | 41.41 | 4,056 | -0.09(-0.22%) |
Jul 08, 2015 | 41.55 | 41.74 | 41.33 | 41.50 | 2,395 | -1.35(-3.15%) |
Jul 07, 2015 | 42.83 | 42.85 | 42.52 | 42.85 | 2,250 | -0.02(-0.05%) |
Jul 06, 2015 | 43.04 | 43.05 | 42.87 | 42.87 | 590 | -0.17(-0.39%) |
Jul 02, 2015 | 43.04 | 43.04 | 43.04 | 0 | -0.41(-0.96%) | |
Jul 01, 2015 | 43.55 | 43.55 | 43.45 | 43.45 | 797 | -0.18(-0.40%) |
Jun 30, 2015 | 43.52 | 43.63 | 43.41 | 43.63 | 1,786 | -0.19(-0.43%) |
Jun 29, 2015 | 43.74 | 43.82 | 43.74 | 43.82 | 464 | -0.76(-1.70%) |
Jun 26, 2015 | 44.58 | 44.58 | 44.58 | 44.58 | 585 | -0.17(-0.38%) |
Jun 25, 2015 | 44.76 | 44.89 | 44.75 | 44.75 | 1,802 | -0.21(-0.47%) |
Jun 24, 2015 | 44.94 | 44.96 | 44.92 | 44.96 | 2,154 | -1.95(-4.16%) |
Jun 23, 2015 | 46.91 | 46.91 | 46.91 | 46.91 | 249 | -0.46(-0.97%) |
Jun 22, 2015 | 47.65 | 47.65 | 47.37 | 47.37 | 353 | +1.04(+2.24%) |
Jun 19, 2015 | 46.23 | 46.35 | 46.23 | 46.33 | 1,345 | +0.46(+1.00%) |
Jun 17, 2015 | 45.87 | 45.87 | 45.87 | 210 | +0.35(+0.77%) | |
Jun 16, 2015 | 45.56 | 45.56 | 45.52 | 45.52 | 515 | -0.27(-0.59%) |
Jun 15, 2015 | 45.69 | 45.79 | 45.37 | 45.79 | 782 | -0.13(-0.28%) |
Jun 12, 2015 | 46.08 | 46.08 | 45.92 | 45.92 | 654 | +0.20(+0.44%) |
Jun 11, 2015 | 45.78 | 45.78 | 45.72 | 45.72 | 564 | -0.21(-0.46%) |
Jun 10, 2015 | 45.93 | 45.93 | 45.69 | 45.93 | 585 | +0.66(+1.46%) |
Jun 09, 2015 | 45.05 | 45.27 | 45.01 | 45.27 | 16,690 | -0.24(-0.53%) |
Jun 08, 2015 | 45.83 | 45.83 | 45.50 | 45.51 | 35,601 | -0.89(-1.92%) |
Jun 05, 2015 | 46.16 | 46.40 | 46.16 | 46.40 | 1,402 | -0.37(-0.79%) |
Jun 04, 2015 | 46.55 | 46.77 | 46.55 | 46.77 | 1,123 | -0.08(-0.18%) |
Jun 03, 2015 | 46.78 | 46.93 | 46.78 | 46.85 | 2,083 | -0.27(-0.56%) |
Jun 02, 2015 | 47.13 | 47.13 | 47.12 | 47.12 | 663 | +0.22(+0.47%) |
Jun 01, 2015 | 47.23 | 47.23 | 46.90 | 46.90 | 589 | +0.73(+1.58%) |
May 29, 2015 | 46.20 | 46.50 | 46.13 | 46.17 | 5,292 | +0.00(+0.00%) |
May 28, 2015 | 45.95 | 46.17 | 45.95 | 46.17 | 1,451 | +0.62(+1.36%) |
May 26, 2015 | 45.55 | 45.55 | 45.55 | 207 | -0.28(-0.61%) | |
May 22, 2015 | 45.83 | 45.83 | 45.83 | 0 | +1.25(+2.80%) | |
May 21, 2015 | 44.58 | 44.58 | 44.58 | 44.58 | 788 | -0.36(-0.80%) |
May 20, 2015 | 45.42 | 45.43 | 44.77 | 44.94 | 16,926 | -0.75(-1.64%) |
May 19, 2015 | 45.67 | 46.03 | 45.67 | 45.69 | 4,261 | -0.57(-1.23%) |
May 18, 2015 | 46.14 | 46.26 | 46.14 | 46.26 | 1,812 | -0.18(-0.39%) |
May 15, 2015 | 46.06 | 46.44 | 46.06 | 46.44 | 647 | +0.44(+0.96%) |
May 14, 2015 | 45.69 | 46.00 | 45.69 | 46.00 | 1,007 | +0.26(+0.57%) |
May 13, 2015 | 45.52 | 45.74 | 45.45 | 45.74 | 1,442 | +0.50(+1.11%) |
May 12, 2015 | 45.19 | 45.26 | 45.18 | 45.24 | 1,672 | -0.01(-0.02%) |
May 11, 2015 | 45.26 | 45.34 | 45.24 | 45.25 | 3,385 | -0.62(-1.35%) |
May 08, 2015 | 45.67 | 45.87 | 45.64 | 45.87 | 1,735 | +0.87(+1.93%) |
May 07, 2015 | 45.00 | 45.00 | 45.00 | 45.00 | 1,106 | +0.06(+0.13%) |
May 06, 2015 | 45.01 | 45.01 | 44.65 | 44.94 | 4,227 | -0.08(-0.18%) |
May 05, 2015 | 45.28 | 45.30 | 45.02 | 45.02 | 5,169 | -0.62(-1.36%) |
May 04, 2015 | 45.58 | 45.64 | 45.58 | 45.64 | 1,408 | +0.47(+1.04%) |