Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 55.02 | 55.20 | 53.34 | 53.90 | 2,089 | -0.42(-0.77%) |
May 27, 2016 | 53.97 | 54.32 | 54.32 | 54.32 | 1,071 | +0.35(+0.65%) |
May 26, 2016 | 54.46 | 54.82 | 53.97 | 53.97 | 727 | -0.70(-1.28%) |
May 25, 2016 | 56.14 | 56.14 | 54.47 | 54.67 | 160 | +0.42(+0.77%) |
May 24, 2016 | 54.81 | 54.95 | 54.25 | 54.25 | 1,178 | -0.49(-0.90%) |
May 23, 2016 | 54.74 | 54.74 | 54.74 | 54.74 | 142 | -1.26(-2.25%) |
May 20, 2016 | 56.54 | 56.54 | 55.65 | 56.00 | 135 | +1.61(+2.96%) |
May 19, 2016 | 55.65 | 56.07 | 54.39 | 54.39 | 403 | -1.40(-2.51%) |
May 18, 2016 | 55.72 | 56.98 | 55.72 | 55.79 | 252 | +1.61(+2.97%) |
May 17, 2016 | 55.16 | 57.26 | 52.71 | 54.18 | 3,771 | -1.75(-3.13%) |
May 16, 2016 | 56.14 | 57.26 | 55.93 | 55.93 | 3,325 | +0.77(+1.40%) |
May 13, 2016 | 56.28 | 56.56 | 55.16 | 55.16 | 554 | +0.35(+0.64%) |
May 12, 2016 | 57.12 | 57.12 | 51.38 | 54.81 | 680 | +0.00(+0.00%) |
May 11, 2016 | 57.75 | 57.75 | 52.01 | 54.81 | 657 | -0.14(-0.25%) |
May 10, 2016 | 57.33 | 57.33 | 54.95 | 54.95 | 372 | +0.35(+0.64%) |
May 09, 2016 | 55.02 | 56.35 | 54.04 | 54.60 | 904 | +0.14(+0.26%) |
May 06, 2016 | 54.39 | 55.51 | 53.69 | 54.46 | 880 | -0.56(-1.02%) |
May 05, 2016 | 55.93 | 56.98 | 54.88 | 55.02 | 1,501 | -0.07(-0.13%) |
May 04, 2016 | 56.77 | 57.75 | 54.74 | 55.09 | 1,047 | -2.45(-4.26%) |
May 03, 2016 | 57.19 | 58.03 | 56.07 | 57.54 | 542 | -0.56(-0.96%) |
May 02, 2016 | 57.89 | 58.10 | 56.65 | 58.10 | 2,145 | +0.21(+0.36%) |
Apr 29, 2016 | 60.55 | 60.62 | 57.12 | 57.89 | 838 | -2.31(-3.84%) |
Apr 28, 2016 | 60.83 | 60.83 | 58.94 | 60.20 | 2,144 | -0.28(-0.46%) |
Apr 27, 2016 | 60.83 | 61.84 | 59.78 | 60.48 | 2,348 | +0.07(+0.12%) |
Apr 26, 2016 | 59.43 | 60.62 | 58.80 | 60.41 | 3,669 | +1.33(+2.25%) |
Apr 25, 2016 | 58.52 | 59.08 | 56.77 | 59.08 | 1,976 | +1.26(+2.18%) |
Apr 22, 2016 | 57.89 | 59.64 | 56.98 | 57.82 | 1,324 | +0.00(+0.00%) |
Apr 21, 2016 | 62.30 | 62.30 | 55.72 | 57.82 | 43,022 | +0.07(+0.12%) |
Apr 20, 2016 | 58.73 | 61.14 | 56.56 | 57.75 | 3,615 | -1.61(-2.71%) |
Apr 19, 2016 | 56.45 | 62.02 | 55.72 | 59.36 | 14,325 | +2.24(+3.92%) |
Apr 18, 2016 | 55.30 | 57.68 | 55.30 | 57.12 | 40,697 | +0.84(+1.49%) |
Apr 15, 2016 | 56.83 | 57.12 | 55.91 | 56.28 | 528 | +0.14(+0.25%) |
Apr 14, 2016 | 55.14 | 56.42 | 55.14 | 56.14 | 743 | +1.47(+2.69%) |
Apr 13, 2016 | 55.72 | 56.70 | 54.60 | 54.67 | 1,633 | -0.98(-1.76%) |
Apr 12, 2016 | 54.46 | 56.70 | 54.25 | 55.65 | 1,146 | +0.56(+1.02%) |
Apr 11, 2016 | 57.05 | 57.75 | 54.25 | 55.09 | 2,122 | -1.75(-3.08%) |
Apr 08, 2016 | 53.27 | 57.26 | 53.27 | 56.84 | 4,674 | +3.64(+6.84%) |
Apr 07, 2016 | 54.95 | 56.00 | 52.99 | 53.20 | 2,151 | -2.52(-4.52%) |
Apr 06, 2016 | 54.06 | 57.05 | 54.06 | 55.72 | 1,999 | -0.28(-0.50%) |
Apr 05, 2016 | 56.00 | 57.33 | 56.00 | 56.00 | 2,568 | +0.00(+0.00%) |
Apr 04, 2016 | 56.49 | 56.49 | 54.39 | 56.00 | 3,873 | -0.77(-1.36%) |
Apr 01, 2016 | 56.49 | 58.10 | 56.27 | 56.77 | 951 | +0.28(+0.50%) |
Mar 31, 2016 | 55.93 | 57.47 | 55.89 | 56.49 | 1,727 | +0.56(+1.00%) |
Mar 30, 2016 | 56.91 | 56.91 | 53.33 | 55.93 | 2,242 | +0.70(+1.27%) |
Mar 29, 2016 | 53.83 | 56.42 | 53.55 | 55.23 | 1,043 | +1.61(+3.00%) |
Mar 28, 2016 | 53.06 | 53.76 | 53.06 | 53.62 | 538 | +0.56(+1.06%) |
Mar 24, 2016 | 53.93 | 53.06 | 53.06 | 53.06 | 600 | -0.49(-0.92%) |
Mar 23, 2016 | 52.71 | 57.12 | 52.71 | 53.55 | 892 | +0.61(+1.15%) |
Mar 22, 2016 | 53.62 | 55.30 | 52.57 | 52.94 | 678 | -1.69(-3.10%) |
Mar 21, 2016 | 55.37 | 57.33 | 54.04 | 54.63 | 1,906 | -0.31(-0.57%) |
Mar 18, 2016 | 54.25 | 54.95 | 52.57 | 54.95 | 1,387 | +2.31(+4.39%) |
Mar 17, 2016 | 56.00 | 56.00 | 52.50 | 52.64 | 2,701 | -1.61(-2.97%) |
Mar 16, 2016 | 56.70 | 57.61 | 54.25 | 54.25 | 2,623 | -1.33(-2.39%) |
Mar 15, 2016 | 55.79 | 56.03 | 54.04 | 55.58 | 2,391 | +1.19(+2.19%) |
Mar 14, 2016 | 55.41 | 56.14 | 54.32 | 54.39 | 806 | -0.98(-1.77%) |
Mar 11, 2016 | 57.05 | 57.05 | 54.04 | 55.37 | 587 | +0.70(+1.28%) |
Mar 10, 2016 | 55.58 | 56.91 | 53.41 | 54.67 | 2,121 | +0.00(+0.00%) |
Mar 09, 2016 | 52.71 | 54.67 | 51.91 | 54.67 | 1,833 | +1.09(+2.02%) |
Mar 08, 2016 | 53.20 | 53.59 | 51.80 | 53.59 | 801 | +0.38(+0.72%) |
Mar 07, 2016 | 56.21 | 56.21 | 53.20 | 53.20 | 1,374 | +1.19(+2.29%) |
Mar 04, 2016 | 55.93 | 55.93 | 51.73 | 52.01 | 2,956 | -1.82(-3.38%) |
Mar 03, 2016 | 53.55 | 55.79 | 53.20 | 53.83 | 3,853 | -0.63(-1.16%) |
Mar 02, 2016 | 55.72 | 55.93 | 52.92 | 54.46 | 16,392 | -0.98(-1.77%) |
Mar 01, 2016 | 57.75 | 57.75 | 55.11 | 55.44 | 4,117 | -1.05(-1.86%) |
Feb 29, 2016 | 55.30 | 57.75 | 50.75 | 56.49 | 1,940 | +3.43(+6.46%) |
Feb 26, 2016 | 57.47 | 57.47 | 52.57 | 53.06 | 3,606 | -3.50(-6.19%) |
Feb 25, 2016 | 52.08 | 57.50 | 50.26 | 56.56 | 2,478 | +5.67(+11.14%) |
Feb 24, 2016 | 49.70 | 51.73 | 49.70 | 50.89 | 1,076 | +1.19(+2.39%) |
Feb 23, 2016 | 50.61 | 51.03 | 47.25 | 49.70 | 2,347 | -0.14(-0.28%) |
Feb 22, 2016 | 51.94 | 51.94 | 47.81 | 49.84 | 1,856 | +0.00(+0.00%) |
Feb 19, 2016 | 48.16 | 49.84 | 47.83 | 49.84 | 945 | +1.61(+3.34%) |
Feb 18, 2016 | 51.10 | 52.15 | 47.32 | 48.23 | 1,868 | -1.54(-3.09%) |
Feb 17, 2016 | 46.62 | 49.77 | 46.62 | 49.77 | 3,916 | +5.32(+11.97%) |
Feb 16, 2016 | 42.70 | 47.25 | 42.70 | 44.45 | 2,245 | +3.64(+8.92%) |
Feb 12, 2016 | 39.90 | 40.81 | 40.81 | 40.81 | 828 | +1.19(+3.01%) |
Feb 11, 2016 | 44.10 | 44.52 | 39.62 | 39.62 | 5,028 | -3.43(-7.97%) |
Feb 10, 2016 | 45.71 | 49.00 | 42.98 | 43.05 | 926 | -3.36(-7.24%) |
Feb 09, 2016 | 46.90 | 47.11 | 45.43 | 46.41 | 703 | -0.70(-1.49%) |
Feb 08, 2016 | 50.40 | 50.40 | 46.27 | 47.11 | 934 | -2.17(-4.40%) |
Feb 05, 2016 | 51.31 | 51.94 | 48.86 | 49.28 | 3,004 | -1.33(-2.63%) |
Feb 04, 2016 | 49.70 | 50.61 | 48.44 | 50.61 | 2,228 | +0.91(+1.83%) |
Feb 03, 2016 | 45.57 | 50.54 | 44.45 | 49.70 | 4,544 | +7.35(+17.36%) |
Feb 02, 2016 | 45.88 | 47.39 | 42.35 | 42.35 | 1,329 | -4.13(-8.89%) |
Feb 01, 2016 | 47.25 | 47.25 | 45.57 | 46.48 | 1,221 | -0.84(-1.78%) |
Jan 29, 2016 | 44.69 | 48.37 | 43.68 | 47.32 | 2,663 | +2.38(+5.30%) |
Jan 28, 2016 | 42.70 | 49.76 | 39.69 | 44.94 | 7,506 | +2.24(+5.25%) |
Jan 27, 2016 | 46.41 | 47.56 | 41.66 | 42.70 | 4,415 | -4.34(-9.23%) |
Jan 26, 2016 | 50.33 | 50.40 | 46.41 | 47.04 | 3,582 | -3.15(-6.28%) |
Jan 25, 2016 | 56.07 | 56.07 | 50.19 | 50.19 | 1,096 | -2.03(-3.89%) |
Jan 22, 2016 | 54.60 | 54.60 | 50.82 | 52.22 | 1,076 | +2.17(+4.34%) |
Jan 21, 2016 | 50.54 | 51.80 | 49.70 | 50.05 | 1,057 | -0.56(-1.11%) |
Jan 20, 2016 | 53.21 | 53.21 | 49.84 | 50.61 | 2,231 | -1.75(-3.34%) |
Jan 19, 2016 | 52.99 | 52.99 | 47.60 | 52.36 | 2,635 | -0.65(-1.22%) |
Jan 15, 2016 | 56.98 | 53.01 | 53.01 | 53.01 | 3,800 | -4.95(-8.54%) |
Jan 14, 2016 | 56.00 | 58.45 | 55.93 | 57.96 | 4,060 | +1.96(+3.50%) |
Jan 13, 2016 | 57.19 | 58.03 | 56.00 | 56.00 | 1,443 | -2.17(-3.73%) |
Jan 12, 2016 | 56.00 | 59.36 | 56.00 | 58.17 | 2,067 | +1.61(+2.85%) |
Jan 11, 2016 | 63.56 | 63.56 | 56.14 | 56.56 | 2,581 | -3.64(-6.05%) |
Jan 08, 2016 | 62.44 | 64.96 | 59.57 | 60.20 | 3,624 | -2.59(-4.12%) |
Jan 07, 2016 | 64.54 | 65.03 | 62.23 | 62.79 | 2,637 | -0.91(-1.43%) |
Jan 06, 2016 | 64.54 | 64.82 | 63.07 | 63.70 | 1,496 | +0.14(+0.22%) |
Jan 05, 2016 | 62.30 | 64.12 | 60.41 | 63.56 | 4,284 | +4.27(+7.20%) |
Jan 04, 2016 | 58.80 | 61.15 | 53.41 | 59.29 | 6,715 | -0.49(-0.82%) |
Dec 31, 2015 | 61.60 | 59.78 | 59.78 | 59.78 | 2,742 | -1.33(-2.18%) |
Dec 30, 2015 | 61.11 | 61.95 | 59.78 | 61.11 | 1,788 | -0.21(-0.34%) |
Dec 29, 2015 | 63.00 | 63.07 | 60.34 | 61.32 | 3,623 | -1.68(-2.67%) |
Dec 28, 2015 | 65.03 | 65.03 | 62.65 | 63.00 | 2,021 | -2.03(-3.12%) |
Dec 24, 2015 | 63.70 | 65.03 | 65.03 | 65.03 | 485 | +1.33(+2.09%) |
Dec 23, 2015 | 64.40 | 64.40 | 63.70 | 63.70 | 403 | -0.77(-1.19%) |
Dec 22, 2015 | 65.17 | 65.17 | 64.40 | 64.47 | 1,531 | -0.63(-0.97%) |
Dec 21, 2015 | 64.96 | 65.17 | 64.19 | 65.10 | 894 | +0.35(+0.54%) |
Dec 18, 2015 | 65.10 | 65.24 | 64.05 | 64.75 | 779 | +0.00(+0.00%) |
Dec 17, 2015 | 64.12 | 65.80 | 63.98 | 64.75 | 1,994 | +0.77(+1.20%) |
Dec 16, 2015 | 63.78 | 65.38 | 63.78 | 63.98 | 915 | -0.35(-0.54%) |
Dec 15, 2015 | 64.78 | 66.08 | 63.70 | 64.33 | 2,567 | +0.28(+0.44%) |
Dec 14, 2015 | 64.40 | 66.99 | 63.70 | 64.05 | 546 | -0.35(-0.54%) |
Dec 11, 2015 | 65.10 | 65.18 | 63.77 | 64.40 | 1,426 | -1.26(-1.92%) |
Dec 10, 2015 | 65.80 | 66.85 | 65.10 | 65.66 | 1,429 | -0.49(-0.74%) |
Dec 09, 2015 | 69.58 | 69.93 | 65.38 | 66.15 | 1,698 | -2.66(-3.87%) |
Dec 08, 2015 | 67.27 | 69.09 | 67.27 | 68.81 | 1,046 | +0.07(+0.10%) |
Dec 07, 2015 | 69.02 | 70.28 | 65.87 | 68.74 | 4,111 | -0.56(-0.81%) |
Dec 04, 2015 | 69.30 | 70.28 | 69.23 | 69.30 | 1,160 | +0.00(+0.00%) |
Dec 03, 2015 | 70.07 | 71.68 | 68.81 | 69.30 | 2,804 | -0.35(-0.50%) |
Dec 02, 2015 | 72.17 | 72.17 | 69.23 | 69.65 | 3,520 | -1.82(-2.55%) |
Dec 01, 2015 | 71.75 | 72.06 | 70.07 | 71.47 | 1,449 | -0.63(-0.87%) |
Nov 30, 2015 | 73.29 | 73.29 | 70.70 | 72.10 | 3,062 | -0.42(-0.58%) |
Nov 27, 2015 | 73.29 | 73.29 | 71.82 | 72.52 | 1,985 | +0.14(+0.19%) |
Nov 25, 2015 | 68.95 | 72.38 | 72.38 | 72.38 | 5,114 | +3.36(+4.87%) |
Nov 24, 2015 | 68.46 | 70.00 | 67.06 | 69.02 | 5,359 | +1.33(+1.96%) |
Nov 23, 2015 | 65.10 | 67.69 | 64.33 | 67.69 | 2,838 | +2.66(+4.09%) |
Nov 20, 2015 | 65.94 | 66.42 | 63.84 | 65.03 | 1,802 | -0.49(-0.75%) |
Nov 19, 2015 | 65.66 | 66.43 | 65.03 | 65.52 | 1,057 | -0.70(-1.06%) |
Nov 18, 2015 | 66.50 | 66.50 | 64.78 | 66.22 | 2,038 | -0.28(-0.42%) |
Nov 17, 2015 | 64.12 | 66.50 | 63.56 | 66.50 | 2,394 | +2.59(+4.05%) |
Nov 16, 2015 | 63.14 | 64.68 | 63.14 | 63.91 | 2,989 | +0.42(+0.66%) |
Nov 13, 2015 | 64.33 | 64.92 | 63.28 | 63.49 | 2,443 | -2.24(-3.41%) |
Nov 12, 2015 | 67.20 | 67.83 | 64.61 | 65.73 | 2,143 | -1.75(-2.59%) |
Nov 11, 2015 | 68.53 | 68.53 | 67.48 | 67.48 | 2,150 | -0.84(-1.23%) |
Nov 10, 2015 | 67.48 | 68.88 | 67.48 | 68.32 | 1,398 | +1.61(+2.41%) |
Nov 09, 2015 | 68.88 | 68.88 | 66.57 | 66.71 | 2,146 | -0.63(-0.94%) |
Nov 06, 2015 | 68.95 | 68.95 | 66.50 | 67.34 | 1,147 | +2.17(+3.33%) |
Nov 05, 2015 | 65.59 | 66.39 | 63.00 | 65.17 | 5,980 | -1.12(-1.69%) |
Nov 04, 2015 | 67.97 | 69.16 | 64.19 | 66.29 | 2,346 | -0.38(-0.58%) |
Nov 03, 2015 | 65.52 | 69.16 | 65.45 | 66.67 | 5,318 | +1.36(+2.09%) |
Nov 02, 2015 | 63.63 | 67.20 | 60.97 | 65.31 | 5,159 | +2.45(+3.90%) |
Oct 30, 2015 | 68.95 | 68.95 | 59.58 | 62.86 | 7,252 | -5.39(-7.90%) |
Oct 29, 2015 | 65.10 | 68.95 | 64.61 | 68.25 | 8,722 | +3.15(+4.84%) |
Oct 28, 2015 | 63.00 | 66.50 | 63.00 | 65.10 | 13,805 | +1.54(+2.42%) |
Oct 27, 2015 | 63.28 | 65.59 | 61.32 | 63.56 | 7,037 | -0.28(-0.44%) |
Oct 26, 2015 | 61.95 | 67.13 | 59.61 | 63.84 | 9,562 | +1.68(+2.70%) |
Oct 23, 2015 | 61.60 | 62.16 | 59.99 | 62.16 | 1,415 | +0.49(+0.79%) |
Oct 22, 2015 | 62.30 | 62.30 | 57.96 | 61.67 | 14,266 | +2.10(+3.53%) |
Oct 21, 2015 | 57.19 | 65.73 | 55.02 | 59.57 | 49,309 | +3.57(+6.38%) |
Oct 20, 2015 | 55.02 | 59.25 | 53.90 | 56.00 | 11,678 | +1.68(+3.09%) |
Oct 19, 2015 | 54.97 | 55.72 | 53.90 | 54.32 | 753 | +1.40(+2.65%) |
Oct 16, 2015 | 52.99 | 53.90 | 50.96 | 52.92 | 970 | +0.63(+1.20%) |
Oct 15, 2015 | 52.64 | 54.04 | 51.53 | 52.29 | 1,571 | +0.07(+0.13%) |
Oct 14, 2015 | 51.66 | 52.43 | 51.66 | 52.22 | 962 | +0.07(+0.13%) |
Oct 13, 2015 | 52.78 | 52.78 | 51.03 | 52.15 | 2,245 | -0.70(-1.32%) |
Oct 12, 2015 | 51.66 | 53.27 | 50.54 | 52.85 | 2,030 | +0.77(+1.48%) |
Oct 09, 2015 | 52.57 | 52.99 | 51.59 | 52.08 | 528 | -0.14(-0.27%) |
Oct 08, 2015 | 53.83 | 53.83 | 51.80 | 52.22 | 888 | -1.12(-2.10%) |
Oct 07, 2015 | 52.29 | 53.69 | 51.87 | 53.34 | 233 | +1.19(+2.28%) |
Oct 06, 2015 | 52.65 | 53.97 | 51.59 | 52.15 | 1,209 | -0.42(-0.80%) |
Oct 05, 2015 | 54.46 | 54.67 | 51.66 | 52.57 | 900 | -1.82(-3.35%) |
Oct 02, 2015 | 52.85 | 56.00 | 52.85 | 54.39 | 2,724 | +1.26(+2.37%) |
Oct 01, 2015 | 51.59 | 53.55 | 51.59 | 53.13 | 5,636 | -0.28(-0.52%) |
Sep 30, 2015 | 55.16 | 57.54 | 51.45 | 53.41 | 34,554 | +9.73(+22.28%) |
Sep 29, 2015 | 47.46 | 47.46 | 42.70 | 43.68 | 3,290 | -2.24(-4.88%) |
Sep 28, 2015 | 52.22 | 52.22 | 45.92 | 45.92 | 2,966 | -7.21(-13.57%) |
Sep 25, 2015 | 55.02 | 55.02 | 50.61 | 53.13 | 3,283 | -1.89(-3.44%) |
Sep 24, 2015 | 52.71 | 55.09 | 50.05 | 55.02 | 2,864 | +2.31(+4.38%) |
Sep 23, 2015 | 52.09 | 52.78 | 51.66 | 52.71 | 474 | -0.07(-0.13%) |
Sep 22, 2015 | 51.66 | 53.06 | 50.05 | 52.78 | 3,082 | +0.56(+1.07%) |
Sep 21, 2015 | 52.23 | 52.71 | 51.17 | 52.22 | 1,235 | -0.70(-1.32%) |
Sep 18, 2015 | 52.71 | 53.90 | 52.22 | 52.92 | 2,146 | -0.07(-0.13%) |
Sep 17, 2015 | 52.29 | 53.20 | 51.17 | 52.99 | 3,799 | +0.98(+1.88%) |
Sep 16, 2015 | 49.07 | 55.23 | 48.72 | 52.01 | 8,827 | +2.94(+5.99%) |
Sep 15, 2015 | 49.07 | 49.07 | 49.07 | 49.07 | 28 | -0.84(-1.68%) |
Sep 14, 2015 | 49.91 | 49.91 | 49.91 | 49.91 | 14 | +0.07(+0.14%) |
Sep 11, 2015 | 49.14 | 49.84 | 49.14 | 49.84 | 924 | +0.70(+1.42%) |
Sep 10, 2015 | 49.07 | 49.14 | 48.16 | 49.14 | 766 | +0.07(+0.14%) |
Sep 09, 2015 | 48.93 | 49.28 | 47.46 | 49.07 | 4,873 | +0.00(+0.00%) |
Sep 08, 2015 | 48.30 | 49.63 | 47.25 | 49.07 | 2,842 | +0.77(+1.59%) |
Sep 04, 2015 | 49.42 | 48.30 | 48.30 | 48.30 | 557 | -0.77(-1.57%) |
Sep 03, 2015 | 49.42 | 50.05 | 48.72 | 49.07 | 1,018 | -0.42(-0.85%) |
Sep 02, 2015 | 49.56 | 49.84 | 49.24 | 49.49 | 790 | +0.07(+0.14%) |
Sep 01, 2015 | 49.00 | 50.40 | 48.76 | 49.42 | 3,273 | -0.77(-1.53%) |
Aug 31, 2015 | 49.49 | 50.33 | 49.14 | 50.19 | 1,919 | -0.14(-0.28%) |
Aug 28, 2015 | 49.00 | 50.40 | 48.69 | 50.33 | 1,614 | +0.77(+1.55%) |
Aug 27, 2015 | 48.79 | 49.63 | 48.65 | 49.56 | 1,863 | +0.84(+1.72%) |
Aug 26, 2015 | 49.00 | 49.28 | 47.67 | 48.72 | 1,923 | +0.14(+0.29%) |
Aug 25, 2015 | 49.00 | 50.40 | 47.32 | 48.58 | 3,174 | -0.42(-0.86%) |
Aug 24, 2015 | 47.74 | 49.35 | 47.39 | 49.00 | 3,673 | -1.19(-2.37%) |
Aug 21, 2015 | 49.07 | 50.33 | 47.46 | 50.19 | 5,108 | +0.77(+1.56%) |
Aug 20, 2015 | 49.21 | 50.26 | 47.74 | 49.42 | 3,463 | -0.46(-0.91%) |
Aug 19, 2015 | 48.80 | 49.88 | 48.23 | 49.88 | 2,467 | +0.80(+1.64%) |
Aug 18, 2015 | 49.28 | 49.28 | 49.00 | 49.07 | 1,593 | +0.00(+0.00%) |
Aug 17, 2015 | 48.51 | 49.42 | 47.35 | 49.07 | 1,420 | +0.00(+0.00%) |
Aug 14, 2015 | 48.93 | 49.56 | 47.39 | 49.07 | 812 | +0.07(+0.14%) |
Aug 13, 2015 | 49.42 | 49.42 | 47.25 | 49.00 | 2,557 | +0.07(+0.14%) |
Aug 12, 2015 | 48.93 | 50.75 | 47.67 | 48.93 | 2,932 | -1.75(-3.45%) |
Aug 11, 2015 | 49.00 | 50.68 | 46.94 | 50.68 | 4,354 | +1.54(+3.13%) |
Aug 10, 2015 | 47.67 | 49.56 | 47.04 | 49.14 | 1,866 | +0.49(+1.01%) |
Aug 07, 2015 | 47.25 | 49.10 | 46.94 | 48.65 | 1,419 | +1.68(+3.58%) |
Aug 06, 2015 | 47.39 | 49.84 | 46.90 | 46.97 | 5,285 | -0.70(-1.47%) |
Aug 05, 2015 | 47.67 | 49.00 | 46.90 | 47.67 | 2,350 | +0.07(+0.15%) |
Aug 04, 2015 | 49.21 | 49.21 | 46.76 | 47.60 | 1,075 | +0.63(+1.34%) |
Aug 03, 2015 | 48.93 | 48.93 | 46.48 | 46.97 | 1,768 | -2.10(-4.28%) |
Jul 31, 2015 | 45.01 | 49.59 | 44.73 | 49.07 | 4,264 | +1.54(+3.24%) |
Jul 30, 2015 | 48.09 | 51.45 | 45.50 | 47.53 | 5,282 | +0.28(+0.59%) |
Jul 29, 2015 | 47.46 | 48.23 | 44.94 | 47.25 | 4,711 | -0.07(-0.15%) |
Jul 28, 2015 | 47.53 | 48.37 | 44.10 | 47.32 | 1,670 | -0.35(-0.73%) |
Jul 27, 2015 | 47.60 | 48.30 | 45.50 | 47.67 | 2,061 | +3.22(+7.24%) |
Jul 24, 2015 | 47.04 | 47.56 | 44.03 | 44.45 | 1,318 | -2.80(-5.93%) |
Jul 23, 2015 | 45.92 | 47.91 | 45.78 | 47.25 | 7,905 | -0.07(-0.15%) |
Jul 22, 2015 | 46.48 | 48.02 | 44.38 | 47.32 | 5,262 | +0.28(+0.60%) |
Jul 21, 2015 | 46.97 | 48.16 | 45.85 | 47.04 | 2,234 | -0.21(-0.44%) |
Jul 20, 2015 | 48.79 | 49.28 | 45.92 | 47.25 | 4,146 | -1.12(-2.32%) |
Jul 17, 2015 | 49.42 | 52.36 | 46.34 | 48.37 | 3,550 | -0.63(-1.28%) |
Jul 16, 2015 | 48.93 | 49.54 | 46.41 | 49.00 | 5,726 | -0.07(-0.14%) |
Jul 15, 2015 | 49.98 | 54.18 | 48.02 | 49.07 | 11,595 | -0.98(-1.96%) |
Jul 14, 2015 | 47.04 | 50.12 | 47.04 | 50.05 | 2,624 | +1.75(+3.62%) |
Jul 13, 2015 | 47.60 | 48.65 | 46.34 | 48.30 | 3,888 | +0.21(+0.44%) |
Jul 10, 2015 | 49.00 | 49.00 | 48.04 | 48.09 | 1,314 | +0.21(+0.44%) |
Jul 09, 2015 | 49.00 | 49.95 | 47.88 | 47.88 | 2,643 | -1.12(-2.29%) |
Jul 08, 2015 | 48.79 | 50.47 | 48.79 | 49.00 | 2,140 | +0.00(+0.00%) |
Jul 07, 2015 | 49.00 | 49.07 | 48.30 | 49.00 | 2,520 | +0.00(+0.00%) |
Jul 06, 2015 | 49.00 | 49.98 | 48.79 | 49.00 | 6,318 | +0.00(+0.00%) |
Jul 02, 2015 | 49.81 | 49.00 | 49.00 | 49.00 | 1,071 | -0.07(-0.14%) |
Jul 01, 2015 | 50.54 | 50.74 | 47.25 | 49.07 | 11,579 | -0.42(-0.84%) |
Jun 30, 2015 | 47.95 | 50.68 | 47.95 | 49.49 | 21,293 | +1.54(+3.21%) |
Jun 29, 2015 | 47.11 | 48.30 | 46.62 | 47.95 | 6,260 | +0.70(+1.48%) |
Jun 26, 2015 | 46.69 | 47.49 | 46.62 | 47.25 | 3,836 | +0.70(+1.50%) |
Jun 25, 2015 | 46.41 | 46.97 | 46.13 | 46.55 | 750 | +0.28(+0.61%) |
Jun 24, 2015 | 47.60 | 47.67 | 45.64 | 46.27 | 2,677 | -1.12(-2.36%) |
Jun 23, 2015 | 48.23 | 48.58 | 46.27 | 47.39 | 5,040 | -0.63(-1.31%) |
Jun 22, 2015 | 48.44 | 48.64 | 46.27 | 48.02 | 1,091 | -0.21(-0.44%) |
Jun 19, 2015 | 47.67 | 49.00 | 46.06 | 48.23 | 5,165 | -0.14(-0.29%) |
Jun 18, 2015 | 50.19 | 50.19 | 48.02 | 48.37 | 1,034 | -1.68(-3.36%) |
Jun 17, 2015 | 47.88 | 50.19 | 47.67 | 50.05 | 4,515 | +1.89(+3.92%) |
Jun 16, 2015 | 50.33 | 50.33 | 47.46 | 48.16 | 3,425 | -2.24(-4.44%) |
Jun 15, 2015 | 47.04 | 50.61 | 47.04 | 50.40 | 7,160 | +2.10(+4.35%) |
Jun 12, 2015 | 46.90 | 49.00 | 46.27 | 48.30 | 5,692 | +0.77(+1.62%) |
Jun 11, 2015 | 44.80 | 47.88 | 44.52 | 47.53 | 10,030 | +3.08(+6.93%) |
Jun 10, 2015 | 41.72 | 45.22 | 41.16 | 44.45 | 10,400 | +2.94(+7.08%) |
Jun 09, 2015 | 39.96 | 42.00 | 38.57 | 41.51 | 5,498 | +2.20(+5.61%) |
Jun 08, 2015 | 38.36 | 40.15 | 38.15 | 39.30 | 2,798 | +1.23(+3.22%) |
Jun 05, 2015 | 39.13 | 40.04 | 37.80 | 38.08 | 7,259 | +0.00(+0.00%) |
Jun 04, 2015 | 38.08 | 39.13 | 38.08 | 38.08 | 1,599 | +0.28(+0.74%) |
Jun 03, 2015 | 38.50 | 39.48 | 37.66 | 37.80 | 2,636 | +0.00(+0.00%) |
Jun 02, 2015 | 38.71 | 41.02 | 35.70 | 37.80 | 5,376 | -0.70(-1.82%) |