Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 23.87 | 24.11 | 23.52 | 23.88 | 1,249,014 | +0.17(+0.72%) |
Jun 29, 2016 | 23.91 | 24.68 | 23.33 | 23.71 | 1,590,655 | -0.11(-0.48%) |
Jun 28, 2016 | 25.77 | 26.23 | 21.74 | 23.82 | 4,321,435 | -5.57(-18.96%) |
Jun 27, 2016 | 30.13 | 30.20 | 28.42 | 29.40 | 751,880 | -0.98(-3.23%) |
Jun 24, 2016 | 31.31 | 31.91 | 30.14 | 30.38 | 938,827 | -2.34(-7.15%) |
Jun 23, 2016 | 31.57 | 32.83 | 31.25 | 32.72 | 541,659 | +1.69(+5.45%) |
Jun 22, 2016 | 31.02 | 31.65 | 30.72 | 31.03 | 441,381 | +0.14(+0.45%) |
Jun 21, 2016 | 31.18 | 31.37 | 30.59 | 30.89 | 306,606 | -0.31(-0.99%) |
Jun 20, 2016 | 31.33 | 31.94 | 31.15 | 31.20 | 322,826 | +0.27(+0.87%) |
Jun 17, 2016 | 31.73 | 31.96 | 30.78 | 30.93 | 513,280 | -0.83(-2.61%) |
Jun 16, 2016 | 31.45 | 31.83 | 30.81 | 31.76 | 256,101 | -0.01(-0.03%) |
Jun 15, 2016 | 32.22 | 32.46 | 31.69 | 31.77 | 252,791 | -0.16(-0.50%) |
Jun 14, 2016 | 31.19 | 31.96 | 30.92 | 31.93 | 277,634 | +0.57(+1.82%) |
Jun 13, 2016 | 31.11 | 32.23 | 31.06 | 31.36 | 261,031 | +0.04(+0.13%) |
Jun 10, 2016 | 31.76 | 32.36 | 31.23 | 31.32 | 254,620 | -0.80(-2.49%) |
Jun 09, 2016 | 32.48 | 32.61 | 31.97 | 32.12 | 194,680 | -0.51(-1.56%) |
Jun 08, 2016 | 32.99 | 32.99 | 31.96 | 32.63 | 304,844 | -0.42(-1.27%) |
Jun 07, 2016 | 33.32 | 33.33 | 32.69 | 33.05 | 393,332 | -0.32(-0.96%) |
Jun 06, 2016 | 32.65 | 33.69 | 32.47 | 33.37 | 441,220 | +0.86(+2.65%) |
Jun 03, 2016 | 33.09 | 33.11 | 32.04 | 32.51 | 283,410 | -0.68(-2.05%) |
Jun 02, 2016 | 32.79 | 33.20 | 32.45 | 33.19 | 306,652 | +0.36(+1.10%) |
Jun 01, 2016 | 32.04 | 32.95 | 31.81 | 32.83 | 445,518 | +0.45(+1.39%) |
May 31, 2016 | 32.34 | 32.83 | 31.52 | 32.38 | 556,686 | +0.09(+0.28%) |
May 27, 2016 | 30.42 | 32.29 | 32.29 | 32.29 | 622,000 | +2.02(+6.67%) |
May 26, 2016 | 29.67 | 30.48 | 29.41 | 30.27 | 205,447 | +0.64(+2.16%) |
May 25, 2016 | 29.84 | 29.85 | 29.35 | 29.63 | 220,646 | +0.03(+0.10%) |
May 24, 2016 | 29.08 | 29.74 | 28.87 | 29.60 | 333,043 | +0.77(+2.67%) |
May 23, 2016 | 28.82 | 29.09 | 28.59 | 28.83 | 295,328 | +0.13(+0.45%) |
May 20, 2016 | 27.74 | 29.00 | 27.63 | 28.70 | 329,818 | +1.14(+4.14%) |
May 19, 2016 | 27.56 | 28.03 | 27.14 | 27.56 | 339,526 | -0.25(-0.90%) |
May 18, 2016 | 27.01 | 27.86 | 26.85 | 27.81 | 407,201 | +0.65(+2.39%) |
May 17, 2016 | 27.75 | 28.21 | 26.93 | 27.16 | 486,326 | -0.69(-2.48%) |
May 16, 2016 | 28.02 | 28.21 | 27.68 | 27.85 | 493,108 | -0.23(-0.82%) |
May 13, 2016 | 28.15 | 28.57 | 27.99 | 28.08 | 264,023 | -0.14(-0.50%) |
May 12, 2016 | 28.01 | 28.42 | 27.75 | 28.22 | 410,556 | -0.03(-0.11%) |
May 11, 2016 | 28.40 | 28.77 | 28.12 | 28.25 | 288,641 | -0.31(-1.09%) |
May 10, 2016 | 28.09 | 28.60 | 27.67 | 28.56 | 395,357 | +0.61(+2.18%) |
May 09, 2016 | 28.08 | 28.59 | 27.90 | 27.95 | 482,839 | -0.25(-0.89%) |
May 06, 2016 | 27.71 | 28.21 | 27.48 | 28.20 | 286,900 | +0.40(+1.44%) |
May 05, 2016 | 27.96 | 28.76 | 27.55 | 27.80 | 433,899 | -0.10(-0.36%) |
May 04, 2016 | 28.45 | 28.63 | 27.50 | 27.90 | 744,226 | -0.55(-1.93%) |
May 03, 2016 | 30.15 | 30.38 | 28.39 | 28.45 | 760,088 | -2.07(-6.78%) |
May 02, 2016 | 30.63 | 30.89 | 29.80 | 30.52 | 656,435 | -0.10(-0.33%) |
Apr 29, 2016 | 29.90 | 30.70 | 29.84 | 30.62 | 527,614 | +0.74(+2.48%) |
Apr 28, 2016 | 30.66 | 30.79 | 29.86 | 29.88 | 503,753 | -0.73(-2.38%) |
Apr 27, 2016 | 31.02 | 31.02 | 30.15 | 30.61 | 288,836 | -0.58(-1.86%) |
Apr 26, 2016 | 30.09 | 31.28 | 30.09 | 31.19 | 372,380 | +0.89(+2.94%) |
Apr 25, 2016 | 31.13 | 31.32 | 30.16 | 30.30 | 357,664 | -0.81(-2.60%) |
Apr 22, 2016 | 31.27 | 31.60 | 30.99 | 31.11 | 445,290 | -0.19(-0.61%) |
Apr 21, 2016 | 30.90 | 31.50 | 30.45 | 31.30 | 375,122 | +0.58(+1.89%) |
Apr 20, 2016 | 30.75 | 31.11 | 30.38 | 30.72 | 450,826 | -0.32(-1.03%) |
Apr 19, 2016 | 30.70 | 31.27 | 30.41 | 31.04 | 256,835 | +0.34(+1.11%) |
Apr 18, 2016 | 29.65 | 30.74 | 29.65 | 30.70 | 305,901 | +1.07(+3.61%) |
Apr 15, 2016 | 29.39 | 29.89 | 29.36 | 29.63 | 382,717 | +0.09(+0.30%) |
Apr 14, 2016 | 29.63 | 29.77 | 29.28 | 29.54 | 422,146 | +0.00(+0.00%) |
Apr 13, 2016 | 28.72 | 29.59 | 28.63 | 29.54 | 554,681 | +0.97(+3.40%) |
Apr 12, 2016 | 29.01 | 29.08 | 28.40 | 28.57 | 455,394 | -0.39(-1.35%) |
Apr 11, 2016 | 28.83 | 29.58 | 28.62 | 28.96 | 376,382 | +0.15(+0.52%) |
Apr 08, 2016 | 29.92 | 30.00 | 28.65 | 28.81 | 483,590 | -0.93(-3.13%) |
Apr 07, 2016 | 30.11 | 30.62 | 29.53 | 29.74 | 307,123 | -0.53(-1.75%) |
Apr 06, 2016 | 29.63 | 30.30 | 29.30 | 30.27 | 303,393 | +0.74(+2.51%) |
Apr 05, 2016 | 29.90 | 30.02 | 29.46 | 29.53 | 319,056 | -0.54(-1.80%) |
Apr 04, 2016 | 30.73 | 30.86 | 29.61 | 30.07 | 466,124 | -0.51(-1.67%) |
Apr 01, 2016 | 29.94 | 31.23 | 29.75 | 30.58 | 640,417 | +0.54(+1.80%) |
Mar 31, 2016 | 30.40 | 30.62 | 30.03 | 30.04 | 529,410 | -0.46(-1.51%) |
Mar 30, 2016 | 30.55 | 30.69 | 29.77 | 30.50 | 488,601 | +0.12(+0.39%) |
Mar 29, 2016 | 29.84 | 30.44 | 29.51 | 30.38 | 406,655 | +0.56(+1.88%) |
Mar 28, 2016 | 30.12 | 30.18 | 29.33 | 29.82 | 279,768 | -0.03(-0.10%) |
Mar 24, 2016 | 29.56 | 29.85 | 29.85 | 29.85 | 270,700 | +0.19(+0.64%) |
Mar 23, 2016 | 30.31 | 30.80 | 29.42 | 29.66 | 427,923 | -0.88(-2.88%) |
Mar 22, 2016 | 30.47 | 30.75 | 30.11 | 30.54 | 461,020 | +0.30(+0.99%) |
Mar 21, 2016 | 30.35 | 30.54 | 29.57 | 30.24 | 817,508 | -0.26(-0.85%) |
Mar 18, 2016 | 30.23 | 30.93 | 30.20 | 30.50 | 1,390,109 | +0.39(+1.30%) |
Mar 17, 2016 | 29.87 | 30.28 | 29.52 | 30.11 | 758,448 | +0.27(+0.90%) |
Mar 16, 2016 | 29.16 | 30.02 | 28.97 | 29.84 | 450,643 | +0.61(+2.09%) |
Mar 15, 2016 | 30.44 | 30.59 | 29.05 | 29.23 | 905,335 | -1.44(-4.70%) |
Mar 14, 2016 | 28.34 | 30.89 | 28.20 | 30.67 | 1,261,358 | +2.38(+8.41%) |
Mar 11, 2016 | 27.36 | 28.64 | 26.66 | 28.29 | 1,163,952 | +1.07(+3.93%) |
Mar 10, 2016 | 27.51 | 28.07 | 26.86 | 27.22 | 1,051,808 | -0.12(-0.44%) |
Mar 09, 2016 | 27.54 | 27.75 | 26.86 | 27.34 | 1,309,684 | -0.07(-0.26%) |
Mar 08, 2016 | 26.56 | 28.25 | 26.51 | 27.41 | 2,680,140 | +0.37(+1.37%) |
Mar 07, 2016 | 34.64 | 34.64 | 26.21 | 27.04 | 9,496,930 | -13.67(-33.58%) |
Mar 04, 2016 | 40.25 | 41.35 | 39.64 | 40.71 | 503,700 | +0.61(+1.52%) |
Mar 03, 2016 | 39.98 | 40.69 | 39.50 | 40.10 | 810,781 | +0.10(+0.25%) |
Mar 02, 2016 | 40.06 | 40.38 | 38.54 | 40.00 | 759,449 | +0.00(+0.00%) |
Mar 01, 2016 | 40.93 | 40.93 | 37.15 | 40.00 | 2,011,859 | -1.15(-2.79%) |
Feb 29, 2016 | 42.52 | 43.48 | 40.83 | 41.15 | 748,603 | -1.80(-4.19%) |
Feb 26, 2016 | 42.27 | 43.53 | 42.07 | 42.95 | 595,233 | +0.68(+1.61%) |
Feb 25, 2016 | 42.56 | 42.65 | 41.28 | 42.27 | 511,381 | -0.24(-0.56%) |
Feb 24, 2016 | 40.33 | 42.84 | 40.03 | 42.51 | 523,315 | +1.70(+4.17%) |
Feb 23, 2016 | 40.60 | 41.81 | 40.58 | 40.81 | 585,864 | -0.06(-0.15%) |
Feb 22, 2016 | 39.65 | 41.71 | 39.54 | 40.87 | 708,431 | +1.58(+4.02%) |
Feb 19, 2016 | 38.11 | 40.00 | 37.62 | 39.29 | 1,148,852 | +0.72(+1.87%) |
Feb 18, 2016 | 37.09 | 38.77 | 37.02 | 38.57 | 1,049,849 | +1.23(+3.29%) |
Feb 17, 2016 | 36.22 | 38.03 | 33.41 | 37.34 | 1,653,416 | -0.24(-0.64%) |
Feb 16, 2016 | 35.94 | 37.83 | 34.26 | 37.58 | 1,038,820 | +1.98(+5.56%) |
Feb 12, 2016 | 35.04 | 35.60 | 35.60 | 35.60 | 640,800 | +0.84(+2.42%) |
Feb 11, 2016 | 34.64 | 35.21 | 33.17 | 34.76 | 722,551 | -0.42(-1.19%) |
Feb 10, 2016 | 34.64 | 36.17 | 34.30 | 35.18 | 624,943 | +0.89(+2.60%) |
Feb 09, 2016 | 33.95 | 35.33 | 33.74 | 34.29 | 613,639 | -0.13(-0.38%) |
Feb 08, 2016 | 35.36 | 35.55 | 33.79 | 34.42 | 836,809 | -1.47(-4.10%) |
Feb 05, 2016 | 39.76 | 40.22 | 35.40 | 35.89 | 722,852 | -3.87(-9.73%) |
Feb 04, 2016 | 38.96 | 40.14 | 38.70 | 39.76 | 453,596 | +0.57(+1.45%) |
Feb 03, 2016 | 38.20 | 39.26 | 37.71 | 39.19 | 828,214 | +1.25(+3.29%) |
Feb 02, 2016 | 38.74 | 39.06 | 37.17 | 37.94 | 1,195,393 | -1.06(-2.72%) |
Feb 01, 2016 | 38.31 | 39.46 | 36.37 | 39.00 | 1,087,371 | +0.47(+1.22%) |
Jan 29, 2016 | 39.65 | 40.36 | 37.62 | 38.53 | 7,307,954 | -1.04(-2.63%) |
Jan 28, 2016 | 39.59 | 40.28 | 37.54 | 39.57 | 673,302 | +0.13(+0.33%) |
Jan 27, 2016 | 42.64 | 42.90 | 39.17 | 39.44 | 878,694 | -3.55(-8.26%) |
Jan 26, 2016 | 41.75 | 43.14 | 41.46 | 42.99 | 1,185,006 | +1.79(+4.34%) |
Jan 25, 2016 | 40.53 | 42.69 | 40.23 | 41.20 | 754,928 | +0.42(+1.03%) |
Jan 22, 2016 | 39.52 | 40.99 | 38.61 | 40.78 | 525,740 | +1.94(+4.99%) |
Jan 21, 2016 | 37.84 | 39.56 | 37.13 | 38.84 | 567,172 | +1.34(+3.57%) |
Jan 20, 2016 | 36.08 | 38.41 | 34.18 | 37.50 | 1,036,712 | +0.82(+2.24%) |
Jan 19, 2016 | 42.70 | 43.34 | 35.95 | 36.68 | 1,096,477 | -5.67(-13.39%) |
Jan 15, 2016 | 40.12 | 42.35 | 42.35 | 42.35 | 903,900 | +0.94(+2.27%) |
Jan 14, 2016 | 38.47 | 42.40 | 38.22 | 41.41 | 839,756 | +3.08(+8.04%) |
Jan 13, 2016 | 38.27 | 39.00 | 37.89 | 38.33 | 750,687 | +0.60(+1.59%) |
Jan 12, 2016 | 36.27 | 38.05 | 36.00 | 37.73 | 605,508 | +1.70(+4.72%) |
Jan 11, 2016 | 36.87 | 37.36 | 35.52 | 36.03 | 560,975 | -0.37(-1.02%) |
Jan 08, 2016 | 38.23 | 38.69 | 36.34 | 36.40 | 407,408 | -1.82(-4.76%) |
Jan 07, 2016 | 39.03 | 39.28 | 37.61 | 38.22 | 349,753 | -1.26(-3.19%) |
Jan 06, 2016 | 39.49 | 40.18 | 39.15 | 39.48 | 352,174 | -0.70(-1.74%) |
Jan 05, 2016 | 40.68 | 40.84 | 39.96 | 40.18 | 393,892 | -0.36(-0.89%) |
Jan 04, 2016 | 40.32 | 40.69 | 39.07 | 40.54 | 848,229 | -0.61(-1.48%) |
Dec 31, 2015 | 41.90 | 41.15 | 41.15 | 41.15 | 317,300 | -0.86(-2.05%) |
Dec 30, 2015 | 42.29 | 42.70 | 41.91 | 42.01 | 294,169 | -0.13(-0.31%) |
Dec 29, 2015 | 41.81 | 42.36 | 41.72 | 42.14 | 390,017 | +0.67(+1.62%) |
Dec 28, 2015 | 41.19 | 41.52 | 40.15 | 41.47 | 365,252 | +0.27(+0.66%) |
Dec 24, 2015 | 40.88 | 41.20 | 41.20 | 41.20 | 175,400 | +0.25(+0.61%) |
Dec 23, 2015 | 39.98 | 41.14 | 39.96 | 40.95 | 419,182 | +1.35(+3.41%) |
Dec 22, 2015 | 38.66 | 39.68 | 38.36 | 39.60 | 264,169 | +1.18(+3.07%) |
Dec 21, 2015 | 38.60 | 38.69 | 37.99 | 38.42 | 259,927 | +0.19(+0.50%) |
Dec 18, 2015 | 38.42 | 38.91 | 37.92 | 38.23 | 745,548 | -0.13(-0.34%) |
Dec 17, 2015 | 38.29 | 39.02 | 38.29 | 38.36 | 455,576 | +0.30(+0.79%) |
Dec 16, 2015 | 38.16 | 38.26 | 37.55 | 38.06 | 435,969 | +0.06(+0.16%) |
Dec 15, 2015 | 37.81 | 38.32 | 37.41 | 38.00 | 876,754 | +0.51(+1.36%) |
Dec 14, 2015 | 38.78 | 38.92 | 36.91 | 37.49 | 597,726 | -1.43(-3.67%) |
Dec 11, 2015 | 40.23 | 40.59 | 38.62 | 38.92 | 404,908 | -1.81(-4.44%) |
Dec 10, 2015 | 41.60 | 41.88 | 40.57 | 40.73 | 206,043 | -0.78(-1.88%) |
Dec 09, 2015 | 42.28 | 42.70 | 41.36 | 41.51 | 157,342 | -0.87(-2.05%) |
Dec 08, 2015 | 43.01 | 43.70 | 42.38 | 42.38 | 156,562 | -0.98(-2.26%) |
Dec 07, 2015 | 43.54 | 43.54 | 42.24 | 43.36 | 299,531 | -0.20(-0.46%) |
Dec 04, 2015 | 43.99 | 45.00 | 41.92 | 43.56 | 500,216 | -0.44(-1.00%) |
Dec 03, 2015 | 44.58 | 45.21 | 43.57 | 44.00 | 600,119 | -0.46(-1.03%) |
Dec 02, 2015 | 43.36 | 44.56 | 43.36 | 44.46 | 380,086 | +0.94(+2.16%) |
Dec 01, 2015 | 42.35 | 43.64 | 42.04 | 43.52 | 276,347 | +1.42(+3.37%) |
Nov 30, 2015 | 42.29 | 42.65 | 41.83 | 42.10 | 242,285 | -0.15(-0.36%) |
Nov 27, 2015 | 41.96 | 42.60 | 41.69 | 42.25 | 67,139 | +0.23(+0.55%) |
Nov 25, 2015 | 41.01 | 42.02 | 42.02 | 42.02 | 199,700 | +1.08(+2.64%) |
Nov 24, 2015 | 40.51 | 41.06 | 39.41 | 40.94 | 347,933 | +0.38(+0.94%) |
Nov 23, 2015 | 42.24 | 42.37 | 40.39 | 40.56 | 317,771 | -1.68(-3.98%) |
Nov 20, 2015 | 43.01 | 43.25 | 41.93 | 42.24 | 326,873 | -0.49(-1.15%) |
Nov 19, 2015 | 42.29 | 42.86 | 41.71 | 42.73 | 273,335 | +0.39(+0.92%) |
Nov 18, 2015 | 43.13 | 43.13 | 41.89 | 42.34 | 399,849 | -0.47(-1.10%) |
Nov 17, 2015 | 43.28 | 43.42 | 42.41 | 42.81 | 354,266 | -0.47(-1.09%) |
Nov 16, 2015 | 42.12 | 43.33 | 41.83 | 43.28 | 298,778 | +1.18(+2.80%) |
Nov 13, 2015 | 42.54 | 43.56 | 41.99 | 42.10 | 347,853 | -0.69(-1.61%) |
Nov 12, 2015 | 43.64 | 43.81 | 42.68 | 42.79 | 249,857 | -0.98(-2.24%) |
Nov 11, 2015 | 44.38 | 44.64 | 43.52 | 43.77 | 226,269 | -0.67(-1.51%) |
Nov 10, 2015 | 43.83 | 44.62 | 43.41 | 44.44 | 313,762 | +0.25(+0.57%) |
Nov 09, 2015 | 46.36 | 46.66 | 43.97 | 44.19 | 498,945 | -2.38(-5.11%) |
Nov 06, 2015 | 45.35 | 46.65 | 45.03 | 46.57 | 573,248 | +1.38(+3.05%) |
Nov 05, 2015 | 44.31 | 46.36 | 42.56 | 45.19 | 715,679 | +1.87(+4.32%) |
Nov 04, 2015 | 44.62 | 44.88 | 42.86 | 43.32 | 635,508 | -1.34(-3.00%) |
Nov 03, 2015 | 44.28 | 45.01 | 43.71 | 44.66 | 287,329 | +0.04(+0.09%) |
Nov 02, 2015 | 42.98 | 44.67 | 42.76 | 44.62 | 376,919 | +1.84(+4.30%) |
Oct 30, 2015 | 42.44 | 43.27 | 42.14 | 42.78 | 475,124 | +0.33(+0.78%) |
Oct 29, 2015 | 42.91 | 42.91 | 42.07 | 42.45 | 317,874 | -0.20(-0.47%) |
Oct 28, 2015 | 42.44 | 42.91 | 42.00 | 42.65 | 571,942 | +0.31(+0.73%) |
Oct 27, 2015 | 43.28 | 43.32 | 42.14 | 42.34 | 277,989 | -0.71(-1.65%) |
Oct 26, 2015 | 43.24 | 43.29 | 42.73 | 43.05 | 260,760 | -0.19(-0.44%) |
Oct 23, 2015 | 43.49 | 43.70 | 42.70 | 43.24 | 240,609 | +0.14(+0.32%) |
Oct 22, 2015 | 41.67 | 43.61 | 41.39 | 43.10 | 548,923 | +2.07(+5.05%) |
Oct 21, 2015 | 44.37 | 44.44 | 41.01 | 41.03 | 739,063 | -3.04(-6.90%) |
Oct 20, 2015 | 46.10 | 46.36 | 43.95 | 44.07 | 328,399 | -1.92(-4.17%) |
Oct 19, 2015 | 44.60 | 46.40 | 44.48 | 45.99 | 813,763 | +1.44(+3.23%) |
Oct 16, 2015 | 45.43 | 45.65 | 43.62 | 44.55 | 965,043 | -2.44(-5.19%) |
Oct 15, 2015 | 47.10 | 47.10 | 46.09 | 46.99 | 472,790 | +0.21(+0.45%) |
Oct 14, 2015 | 49.05 | 49.32 | 46.51 | 46.78 | 354,784 | -2.45(-4.98%) |
Oct 13, 2015 | 50.30 | 50.30 | 49.06 | 49.23 | 315,159 | -1.24(-2.46%) |
Oct 12, 2015 | 50.75 | 51.37 | 50.12 | 50.47 | 235,937 | -0.53(-1.04%) |
Oct 09, 2015 | 50.78 | 51.11 | 49.99 | 51.00 | 407,036 | +0.39(+0.77%) |
Oct 08, 2015 | 49.95 | 50.87 | 48.84 | 50.61 | 323,036 | +0.39(+0.78%) |
Oct 07, 2015 | 48.95 | 50.32 | 48.51 | 50.22 | 726,230 | +1.38(+2.83%) |
Oct 06, 2015 | 49.36 | 50.86 | 48.17 | 48.84 | 620,686 | -0.89(-1.79%) |
Oct 05, 2015 | 48.39 | 49.98 | 47.35 | 49.73 | 538,037 | +1.61(+3.35%) |
Oct 02, 2015 | 46.45 | 48.21 | 45.52 | 48.12 | 574,838 | +1.27(+2.71%) |
Oct 01, 2015 | 45.87 | 47.39 | 45.13 | 46.85 | 705,963 | +0.70(+1.52%) |
Sep 30, 2015 | 43.39 | 47.45 | 42.19 | 46.15 | 1,689,540 | +4.68(+11.29%) |
Sep 29, 2015 | 43.40 | 43.40 | 41.37 | 41.47 | 374,364 | -1.68(-3.89%) |
Sep 28, 2015 | 44.98 | 44.98 | 42.69 | 43.15 | 257,772 | -1.86(-4.13%) |
Sep 25, 2015 | 46.58 | 46.58 | 44.40 | 45.01 | 284,686 | -1.25(-2.70%) |
Sep 24, 2015 | 46.28 | 46.37 | 45.08 | 46.26 | 305,629 | -0.29(-0.62%) |
Sep 23, 2015 | 47.31 | 47.45 | 46.34 | 46.55 | 364,260 | -0.88(-1.86%) |
Sep 22, 2015 | 48.00 | 48.24 | 47.17 | 47.43 | 251,853 | -1.31(-2.69%) |
Sep 21, 2015 | 48.36 | 50.19 | 47.97 | 48.74 | 373,030 | +0.94(+1.97%) |
Sep 18, 2015 | 48.77 | 48.90 | 47.27 | 47.80 | 731,816 | -1.50(-3.04%) |
Sep 17, 2015 | 49.52 | 50.59 | 49.01 | 49.30 | 287,206 | -0.51(-1.02%) |
Sep 16, 2015 | 49.45 | 50.13 | 48.08 | 49.81 | 238,835 | +1.02(+2.09%) |
Sep 15, 2015 | 48.75 | 49.29 | 48.59 | 48.79 | 259,517 | -0.09(-0.18%) |
Sep 14, 2015 | 49.09 | 48.96 | 48.48 | 48.88 | 206,522 | -0.08(-0.16%) |
Sep 11, 2015 | 48.70 | 49.00 | 48.30 | 48.96 | 223,167 | +0.18(+0.37%) |
Sep 10, 2015 | 48.29 | 48.87 | 48.04 | 48.78 | 307,484 | +0.12(+0.25%) |
Sep 09, 2015 | 48.18 | 49.89 | 48.18 | 48.66 | 507,055 | +0.47(+0.98%) |
Sep 08, 2015 | 47.87 | 48.31 | 47.26 | 48.19 | 463,604 | +0.90(+1.90%) |
Sep 04, 2015 | 46.19 | 47.29 | 47.29 | 47.29 | 638,100 | +0.42(+0.90%) |
Sep 03, 2015 | 44.86 | 48.16 | 44.37 | 46.87 | 1,409,160 | +2.50(+5.63%) |
Sep 02, 2015 | 48.69 | 48.69 | 43.00 | 44.37 | 1,995,363 | -3.78(-7.85%) |
Sep 01, 2015 | 51.17 | 51.60 | 48.02 | 48.15 | 698,711 | -4.06(-7.78%) |
Aug 31, 2015 | 53.49 | 53.92 | 52.05 | 52.21 | 382,768 | -1.25(-2.34%) |
Aug 28, 2015 | 53.26 | 53.89 | 51.89 | 53.46 | 457,370 | -0.28(-0.52%) |
Aug 27, 2015 | 54.09 | 54.88 | 53.03 | 53.74 | 379,309 | +0.32(+0.60%) |
Aug 26, 2015 | 54.87 | 55.16 | 52.48 | 53.42 | 543,279 | -0.55(-1.02%) |
Aug 25, 2015 | 55.07 | 55.91 | 53.62 | 53.97 | 527,859 | +0.86(+1.62%) |
Aug 24, 2015 | 52.74 | 56.11 | 52.48 | 53.11 | 570,310 | -3.39(-6.00%) |
Aug 21, 2015 | 58.44 | 59.45 | 56.34 | 56.50 | 752,937 | -3.20(-5.36%) |
Aug 20, 2015 | 62.97 | 63.14 | 59.52 | 59.70 | 738,770 | -3.75(-5.91%) |
Aug 19, 2015 | 63.85 | 64.36 | 63.10 | 63.45 | 269,960 | -0.85(-1.32%) |
Aug 18, 2015 | 64.34 | 64.77 | 64.02 | 64.30 | 302,710 | -0.34(-0.53%) |
Aug 17, 2015 | 64.00 | 65.00 | 63.46 | 64.64 | 294,399 | +0.65(+1.02%) |
Aug 14, 2015 | 61.99 | 64.04 | 61.34 | 63.99 | 252,836 | +2.07(+3.34%) |
Aug 13, 2015 | 62.26 | 62.44 | 61.12 | 61.92 | 215,498 | -0.19(-0.31%) |
Aug 12, 2015 | 60.61 | 62.32 | 60.00 | 62.11 | 314,461 | +0.60(+0.98%) |
Aug 11, 2015 | 61.41 | 62.69 | 60.38 | 61.51 | 296,400 | +0.16(+0.26%) |
Aug 10, 2015 | 61.24 | 61.98 | 60.78 | 61.35 | 244,296 | +0.39(+0.64%) |
Aug 07, 2015 | 60.45 | 61.60 | 59.93 | 60.96 | 267,107 | +0.44(+0.73%) |
Aug 06, 2015 | 61.80 | 61.99 | 59.73 | 60.52 | 361,096 | -1.24(-2.01%) |
Aug 05, 2015 | 57.62 | 62.12 | 57.05 | 61.76 | 702,133 | +5.08(+8.96%) |
Aug 04, 2015 | 56.90 | 57.76 | 54.00 | 56.68 | 583,911 | -2.19(-3.72%) |
Aug 03, 2015 | 58.38 | 59.14 | 58.04 | 58.87 | 333,427 | +0.37(+0.63%) |
Jul 31, 2015 | 57.01 | 58.58 | 56.92 | 58.50 | 203,803 | +1.44(+2.52%) |
Jul 30, 2015 | 56.53 | 57.30 | 56.20 | 57.06 | 179,133 | +0.26(+0.46%) |
Jul 29, 2015 | 56.77 | 57.49 | 55.76 | 56.80 | 140,989 | -0.37(-0.65%) |
Jul 28, 2015 | 56.66 | 57.47 | 55.39 | 57.17 | 152,399 | +0.74(+1.31%) |
Jul 27, 2015 | 56.03 | 56.61 | 55.09 | 56.43 | 147,112 | -0.20(-0.35%) |
Jul 24, 2015 | 57.41 | 58.00 | 56.36 | 56.63 | 209,175 | -0.64(-1.12%) |
Jul 23, 2015 | 58.10 | 58.70 | 57.16 | 57.27 | 127,375 | -1.02(-1.75%) |
Jul 22, 2015 | 57.55 | 58.42 | 57.29 | 58.29 | 186,315 | +0.25(+0.43%) |
Jul 21, 2015 | 58.25 | 58.90 | 57.90 | 58.04 | 168,640 | -0.21(-0.36%) |
Jul 20, 2015 | 58.52 | 59.20 | 58.05 | 58.25 | 225,182 | -0.59(-1.00%) |
Jul 17, 2015 | 57.95 | 59.95 | 57.66 | 58.84 | 237,537 | +1.10(+1.91%) |
Jul 16, 2015 | 56.76 | 57.93 | 56.48 | 57.74 | 169,104 | +1.39(+2.47%) |
Jul 15, 2015 | 56.12 | 56.90 | 55.99 | 56.35 | 157,755 | +0.12(+0.21%) |
Jul 14, 2015 | 56.59 | 57.08 | 56.20 | 56.23 | 191,599 | -0.25(-0.44%) |
Jul 13, 2015 | 55.85 | 56.75 | 55.15 | 56.48 | 192,648 | +1.34(+2.43%) |
Jul 10, 2015 | 55.06 | 55.41 | 54.47 | 55.14 | 182,358 | +0.97(+1.79%) |
Jul 09, 2015 | 53.76 | 54.59 | 53.29 | 54.17 | 326,703 | +1.33(+2.52%) |
Jul 08, 2015 | 52.39 | 52.97 | 52.08 | 52.84 | 302,036 | -0.16(-0.30%) |
Jul 07, 2015 | 53.00 | 53.15 | 51.00 | 53.00 | 265,846 | +0.01(+0.02%) |
Jul 06, 2015 | 52.75 | 53.80 | 52.75 | 52.99 | 171,383 | -0.26(-0.49%) |
Jul 02, 2015 | 53.57 | 53.25 | 53.25 | 53.25 | 159,700 | -0.20(-0.37%) |