Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 36.19 | 38.34 | 36.19 | 38.18 | 628,657 | +3.04(+8.67%) |
Jul 28, 2016 | 35.15 | 35.65 | 34.59 | 35.14 | 268,558 | -0.02(-0.05%) |
Jul 27, 2016 | 35.97 | 36.31 | 35.13 | 35.15 | 154,780 | -0.62(-1.73%) |
Jul 26, 2016 | 35.32 | 35.85 | 35.13 | 35.77 | 325,117 | +0.57(+1.63%) |
Jul 25, 2016 | 36.25 | 36.43 | 35.09 | 35.20 | 116,444 | -1.20(-3.30%) |
Jul 22, 2016 | 36.35 | 36.56 | 35.93 | 36.40 | 113,476 | -0.02(-0.05%) |
Jul 21, 2016 | 37.18 | 37.27 | 36.15 | 36.42 | 160,732 | -0.67(-1.81%) |
Jul 20, 2016 | 36.65 | 37.68 | 36.35 | 37.09 | 120,113 | +0.38(+1.04%) |
Jul 19, 2016 | 37.55 | 38.07 | 36.62 | 36.71 | 123,418 | -0.77(-2.06%) |
Jul 18, 2016 | 37.55 | 37.84 | 37.21 | 37.48 | 143,171 | -0.29(-0.77%) |
Jul 15, 2016 | 37.65 | 38.06 | 37.19 | 37.77 | 82,831 | +0.30(+0.80%) |
Jul 14, 2016 | 37.96 | 38.20 | 37.37 | 37.47 | 110,608 | -0.17(-0.46%) |
Jul 13, 2016 | 38.33 | 38.46 | 37.26 | 37.65 | 96,195 | -0.50(-1.31%) |
Jul 12, 2016 | 38.44 | 38.63 | 37.91 | 38.14 | 276,016 | +0.06(+0.17%) |
Jul 11, 2016 | 37.74 | 38.31 | 37.74 | 38.08 | 179,415 | +0.55(+1.48%) |
Jul 08, 2016 | 37.68 | 35.71 | 37.53 | 150,290 | +1.82(+5.09%) | |
Jul 07, 2016 | 35.34 | 36.18 | 35.15 | 35.71 | 196,801 | +0.65(+1.87%) |
Jul 05, 2016 | 35.73 | 35.73 | 34.55 | 35.05 | 112,537 | -1.02(-2.82%) |
Jul 01, 2016 | 36.07 | 36.07 | 36.07 | 0 | +0.20(+0.56%) | |
Jun 30, 2016 | 35.83 | 36.09 | 35.05 | 35.87 | 118,147 | +0.26(+0.74%) |
Jun 29, 2016 | 34.28 | 36.04 | 34.25 | 35.61 | 163,043 | +1.77(+5.24%) |
Jun 28, 2016 | 33.89 | 34.28 | 33.45 | 33.84 | 118,945 | +0.55(+1.67%) |
Jun 27, 2016 | 34.89 | 34.89 | 32.88 | 33.28 | 203,822 | -1.81(-5.15%) |
Jun 24, 2016 | 34.85 | 35.57 | 34.57 | 35.09 | 278,192 | -1.60(-4.36%) |
Jun 23, 2016 | 36.02 | 36.88 | 35.82 | 36.69 | 95,957 | +1.06(+2.98%) |
Jun 22, 2016 | 35.85 | 36.26 | 35.47 | 35.63 | 86,269 | -0.05(-0.15%) |
Jun 21, 2016 | 36.04 | 36.04 | 35.08 | 35.68 | 155,032 | -0.32(-0.88%) |
Jun 20, 2016 | 36.51 | 36.79 | 35.95 | 36.00 | 151,067 | -0.09(-0.25%) |
Jun 17, 2016 | 35.46 | 36.70 | 35.41 | 36.09 | 148,366 | +0.75(+2.11%) |
Jun 16, 2016 | 34.84 | 35.40 | 34.18 | 35.35 | 108,841 | +0.27(+0.78%) |
Jun 15, 2016 | 35.46 | 35.84 | 35.03 | 35.07 | 101,527 | -0.35(-1.00%) |
Jun 14, 2016 | 35.47 | 35.81 | 34.39 | 35.43 | 179,853 | -0.12(-0.33%) |
Jun 13, 2016 | 36.28 | 36.84 | 35.41 | 35.54 | 118,508 | -0.89(-2.44%) |
Jun 10, 2016 | 37.19 | 37.27 | 36.12 | 36.44 | 127,407 | -1.34(-3.55%) |
Jun 09, 2016 | 37.57 | 37.84 | 36.65 | 37.78 | 189,061 | +0.05(+0.14%) |
Jun 08, 2016 | 36.34 | 37.87 | 36.34 | 37.72 | 215,567 | +1.57(+4.36%) |
Jun 07, 2016 | 35.95 | 36.39 | 35.82 | 36.15 | 116,085 | +0.43(+1.21%) |
Jun 06, 2016 | 35.10 | 35.96 | 34.98 | 35.72 | 127,521 | +0.94(+2.72%) |
Jun 03, 2016 | 35.51 | 35.51 | 34.46 | 34.77 | 142,120 | -0.60(-1.70%) |
Jun 02, 2016 | 35.38 | 35.60 | 34.98 | 35.37 | 93,835 | -0.01(-0.03%) |
Jun 01, 2016 | 35.44 | 35.49 | 34.38 | 35.38 | 184,670 | -0.31(-0.88%) |
May 31, 2016 | 35.09 | 36.41 | 34.97 | 35.70 | 147,386 | +0.69(+1.98%) |
May 27, 2016 | 35.00 | 35.00 | 35.00 | 0 | -0.64(-1.79%) | |
May 26, 2016 | 36.98 | 37.60 | 35.60 | 35.64 | 152,579 | -1.18(-3.20%) |
May 25, 2016 | 36.11 | 36.98 | 36.05 | 36.82 | 149,724 | +0.92(+2.56%) |
May 24, 2016 | 35.35 | 36.12 | 35.03 | 35.90 | 97,555 | +0.63(+1.79%) |
May 23, 2016 | 35.18 | 35.84 | 34.96 | 35.27 | 105,114 | +0.04(+0.13%) |
May 20, 2016 | 34.64 | 35.67 | 34.36 | 35.23 | 132,136 | +0.76(+2.19%) |
May 19, 2016 | 33.92 | 34.59 | 33.40 | 34.47 | 102,710 | +0.29(+0.84%) |
May 18, 2016 | 34.28 | 35.05 | 34.10 | 34.19 | 137,340 | -0.41(-1.20%) |
May 17, 2016 | 34.04 | 35.21 | 33.83 | 34.60 | 160,909 | +0.59(+1.75%) |
May 16, 2016 | 33.84 | 34.64 | 33.84 | 34.01 | 116,154 | +0.32(+0.96%) |
May 13, 2016 | 34.18 | 34.20 | 33.34 | 33.68 | 193,855 | -0.42(-1.24%) |
May 12, 2016 | 35.09 | 35.59 | 34.06 | 34.10 | 110,126 | -0.75(-2.14%) |
May 11, 2016 | 35.29 | 35.74 | 34.65 | 34.85 | 156,970 | -0.47(-1.32%) |
May 10, 2016 | 34.32 | 35.48 | 34.32 | 35.32 | 183,979 | +1.13(+3.32%) |
May 09, 2016 | 34.78 | 35.08 | 33.75 | 34.19 | 261,327 | -0.59(-1.71%) |
May 06, 2016 | 34.19 | 35.19 | 34.19 | 34.78 | 160,497 | +0.41(+1.20%) |
May 05, 2016 | 35.49 | 35.73 | 34.22 | 34.37 | 198,826 | -0.67(-1.90%) |
May 04, 2016 | 35.66 | 36.06 | 34.43 | 35.03 | 221,913 | -0.76(-2.14%) |
May 03, 2016 | 36.49 | 36.49 | 35.30 | 35.80 | 196,243 | -1.19(-3.21%) |
May 02, 2016 | 36.88 | 37.13 | 35.64 | 36.98 | 186,056 | +0.09(+0.24%) |
Apr 29, 2016 | 36.34 | 37.89 | 35.26 | 36.89 | 528,999 | -1.12(-2.93%) |
Apr 28, 2016 | 39.11 | 39.11 | 37.87 | 38.01 | 101,573 | -0.36(-0.94%) |
Apr 27, 2016 | 38.38 | 39.24 | 38.02 | 38.37 | 101,008 | -0.10(-0.26%) |
Apr 26, 2016 | 37.33 | 38.79 | 37.03 | 38.47 | 129,888 | +1.10(+2.94%) |
Apr 25, 2016 | 39.29 | 39.32 | 37.09 | 37.37 | 273,336 | -1.99(-5.05%) |
Apr 22, 2016 | 39.39 | 40.12 | 38.56 | 39.36 | 226,814 | +0.10(+0.25%) |
Apr 21, 2016 | 40.50 | 40.68 | 39.11 | 39.26 | 193,778 | -1.03(-2.55%) |
Apr 20, 2016 | 39.50 | 40.65 | 39.50 | 40.29 | 200,184 | +0.55(+1.38%) |
Apr 19, 2016 | 39.05 | 39.84 | 38.23 | 39.74 | 133,066 | +0.92(+2.36%) |
Apr 18, 2016 | 39.35 | 39.62 | 38.76 | 38.82 | 119,281 | -1.03(-2.60%) |
Apr 15, 2016 | 39.02 | 40.11 | 38.41 | 39.85 | 112,506 | +0.68(+1.75%) |
Apr 14, 2016 | 40.76 | 40.80 | 38.59 | 39.17 | 222,031 | -1.32(-3.27%) |
Apr 13, 2016 | 38.19 | 40.56 | 37.78 | 40.49 | 246,642 | +2.60(+6.86%) |
Apr 12, 2016 | 36.27 | 38.03 | 36.27 | 37.89 | 184,666 | +1.75(+4.85%) |
Apr 11, 2016 | 36.29 | 36.73 | 35.81 | 36.14 | 129,336 | +0.38(+1.06%) |
Apr 08, 2016 | 36.19 | 37.04 | 35.47 | 35.76 | 116,644 | +0.01(+0.03%) |
Apr 07, 2016 | 36.33 | 36.56 | 35.41 | 35.75 | 298,964 | -0.58(-1.61%) |
Apr 06, 2016 | 35.71 | 36.48 | 35.27 | 36.34 | 193,852 | +0.81(+2.28%) |
Apr 05, 2016 | 34.64 | 36.22 | 34.21 | 35.53 | 178,721 | +0.49(+1.39%) |
Apr 04, 2016 | 35.09 | 35.66 | 34.72 | 35.04 | 135,025 | -0.28(-0.79%) |
Apr 01, 2016 | 35.99 | 35.99 | 34.72 | 35.32 | 258,344 | -1.32(-3.61%) |
Mar 31, 2016 | 37.69 | 37.69 | 35.99 | 36.64 | 226,395 | -0.92(-2.44%) |
Mar 30, 2016 | 38.66 | 39.01 | 37.50 | 37.56 | 212,971 | -0.67(-1.76%) |
Mar 29, 2016 | 36.44 | 38.87 | 36.32 | 38.23 | 249,671 | +1.45(+3.94%) |
Mar 28, 2016 | 37.18 | 37.60 | 35.99 | 36.79 | 196,457 | -0.25(-0.68%) |
Mar 24, 2016 | 37.04 | 37.04 | 37.04 | 0 | +0.50(+1.38%) | |
Mar 23, 2016 | 40.02 | 40.02 | 36.37 | 36.53 | 284,203 | -3.80(-9.41%) |
Mar 22, 2016 | 39.12 | 40.74 | 39.12 | 40.33 | 179,418 | +0.73(+1.84%) |
Mar 21, 2016 | 38.97 | 39.67 | 38.23 | 39.60 | 209,202 | +0.65(+1.66%) |
Mar 18, 2016 | 39.63 | 40.38 | 38.71 | 38.95 | 207,235 | -0.45(-1.14%) |
Mar 17, 2016 | 36.84 | 39.75 | 36.57 | 39.40 | 284,310 | +2.66(+7.25%) |
Mar 16, 2016 | 35.45 | 36.79 | 35.45 | 36.74 | 204,643 | +1.29(+3.63%) |
Mar 15, 2016 | 35.38 | 35.85 | 34.56 | 35.45 | 133,949 | -0.38(-1.07%) |
Mar 14, 2016 | 37.20 | 37.29 | 35.20 | 35.84 | 163,406 | -1.38(-3.71%) |
Mar 11, 2016 | 36.36 | 37.33 | 36.14 | 37.22 | 245,827 | +1.22(+3.39%) |
Mar 10, 2016 | 36.54 | 37.14 | 35.52 | 36.00 | 226,397 | -0.54(-1.49%) |
Mar 09, 2016 | 37.80 | 38.22 | 36.34 | 36.54 | 255,515 | -1.12(-2.98%) |
Mar 08, 2016 | 38.30 | 38.82 | 37.61 | 37.66 | 171,986 | -0.95(-2.47%) |
Mar 07, 2016 | 37.30 | 38.69 | 37.30 | 38.62 | 249,450 | +1.30(+3.48%) |
Mar 04, 2016 | 38.15 | 38.55 | 37.08 | 37.32 | 220,730 | -0.80(-2.10%) |
Mar 03, 2016 | 37.24 | 38.83 | 36.58 | 38.12 | 177,923 | +0.86(+2.32%) |
Mar 02, 2016 | 37.66 | 38.54 | 36.59 | 37.25 | 305,173 | -0.57(-1.51%) |
Mar 01, 2016 | 37.08 | 38.28 | 36.51 | 37.82 | 187,755 | +1.07(+2.91%) |
Feb 29, 2016 | 35.79 | 36.96 | 35.52 | 36.75 | 292,007 | +1.18(+3.30%) |
Feb 26, 2016 | 34.43 | 35.61 | 34.42 | 35.58 | 238,549 | +1.19(+3.47%) |
Feb 25, 2016 | 33.50 | 34.39 | 33.34 | 34.39 | 283,725 | +1.21(+3.65%) |
Feb 24, 2016 | 32.95 | 33.66 | 32.28 | 33.17 | 291,427 | +0.04(+0.11%) |
Feb 23, 2016 | 35.00 | 35.16 | 32.95 | 33.14 | 376,190 | -2.15(-6.08%) |
Feb 22, 2016 | 34.06 | 35.55 | 33.83 | 35.29 | 498,043 | +0.60(+1.72%) |
Feb 19, 2016 | 35.62 | 36.18 | 33.45 | 34.69 | 813,178 | -3.07(-8.14%) |
Feb 18, 2016 | 37.20 | 37.97 | 35.86 | 37.76 | 309,361 | +0.70(+1.90%) |
Feb 17, 2016 | 36.25 | 38.29 | 36.21 | 37.06 | 234,591 | +0.84(+2.31%) |
Feb 16, 2016 | 37.77 | 37.85 | 35.87 | 36.22 | 221,446 | -1.14(-3.05%) |
Feb 12, 2016 | 37.36 | 37.36 | 37.36 | 0 | +0.73(+1.99%) | |
Feb 11, 2016 | 36.15 | 37.32 | 35.18 | 36.63 | 290,247 | -0.17(-0.46%) |
Feb 10, 2016 | 36.70 | 36.80 | 132,131 | -0.71(-1.90%) | ||
Feb 09, 2016 | 37.81 | 38.45 | 37.06 | 37.51 | 89,523 | -1.02(-2.64%) |
Feb 08, 2016 | 38.31 | 39.30 | 37.25 | 38.53 | 160,174 | -0.46(-1.19%) |
Feb 05, 2016 | 39.15 | 39.82 | 38.57 | 38.99 | 140,383 | -0.70(-1.77%) |
Feb 04, 2016 | 38.70 | 40.39 | 38.70 | 39.69 | 227,630 | +0.97(+2.51%) |
Feb 03, 2016 | 39.38 | 40.03 | 38.00 | 38.72 | 210,132 | -0.19(-0.48%) |
Feb 02, 2016 | 39.11 | 39.77 | 37.81 | 38.91 | 132,027 | -1.00(-2.50%) |
Feb 01, 2016 | 40.04 | 40.84 | 39.30 | 39.91 | 132,936 | -0.53(-1.30%) |
Jan 29, 2016 | 38.98 | 40.45 | 38.98 | 40.43 | 144,637 | +1.30(+3.32%) |
Jan 28, 2016 | 39.64 | 40.18 | 38.80 | 39.13 | 127,687 | +0.31(+0.80%) |
Jan 27, 2016 | 38.68 | 39.79 | 38.14 | 38.82 | 140,871 | -0.21(-0.55%) |
Jan 26, 2016 | 37.97 | 40.06 | 37.57 | 39.03 | 197,574 | +1.58(+4.21%) |
Jan 25, 2016 | 38.36 | 38.99 | 37.16 | 37.46 | 131,199 | -1.21(-3.13%) |
Jan 22, 2016 | 37.66 | 38.80 | 36.82 | 38.67 | 225,600 | +1.99(+5.41%) |
Jan 21, 2016 | 34.97 | 36.80 | 34.66 | 36.68 | 202,141 | +1.51(+4.30%) |
Jan 20, 2016 | 33.49 | 35.94 | 32.95 | 35.17 | 273,831 | +1.18(+3.49%) |
Jan 19, 2016 | 36.46 | 36.71 | 33.42 | 33.98 | 305,221 | -2.42(-6.65%) |
Jan 15, 2016 | 36.41 | 36.41 | 36.41 | 0 | +0.43(+1.19%) | |
Jan 14, 2016 | 35.82 | 37.08 | 34.90 | 35.98 | 190,640 | +0.34(+0.95%) |
Jan 13, 2016 | 36.89 | 37.24 | 35.28 | 35.64 | 181,359 | -0.93(-2.53%) |
Jan 12, 2016 | 36.81 | 37.36 | 35.62 | 36.57 | 265,126 | +0.27(+0.74%) |
Jan 11, 2016 | 36.58 | 36.95 | 35.62 | 36.30 | 185,426 | -0.24(-0.66%) |
Jan 08, 2016 | 36.77 | 37.55 | 36.47 | 36.54 | 145,101 | -0.04(-0.10%) |
Jan 07, 2016 | 38.50 | 39.04 | 36.39 | 36.58 | 275,871 | -2.37(-6.08%) |
Jan 06, 2016 | 39.66 | 39.80 | 38.89 | 38.95 | 140,698 | -1.13(-2.82%) |
Jan 05, 2016 | 40.74 | 40.97 | 39.61 | 40.08 | 217,644 | -0.78(-1.92%) |
Jan 04, 2016 | 40.86 | 41.11 | 39.94 | 40.86 | 177,018 | -0.36(-0.86%) |
Dec 31, 2015 | 41.22 | 41.22 | 41.22 | 0 | -0.41(-0.98%) | |
Dec 30, 2015 | 42.83 | 43.47 | 41.17 | 41.63 | 131,105 | -1.48(-3.43%) |
Dec 29, 2015 | 42.64 | 43.16 | 40.82 | 43.10 | 245,731 | +0.74(+1.74%) |
Dec 28, 2015 | 43.55 | 43.77 | 42.11 | 42.37 | 150,434 | -1.59(-3.63%) |
Dec 24, 2015 | 43.96 | 43.96 | 43.96 | 0 | -0.17(-0.38%) | |
Dec 23, 2015 | 43.46 | 45.29 | 42.63 | 44.13 | 155,211 | +0.52(+1.18%) |
Dec 22, 2015 | 42.53 | 44.00 | 42.04 | 43.61 | 163,602 | +1.09(+2.56%) |
Dec 21, 2015 | 42.69 | 43.20 | 41.68 | 42.53 | 180,825 | +0.04(+0.08%) |
Dec 18, 2015 | 43.08 | 43.08 | 41.91 | 42.49 | 394,113 | -0.53(-1.24%) |
Dec 17, 2015 | 43.14 | 43.87 | 42.29 | 43.02 | 244,685 | -0.43(-0.98%) |
Dec 16, 2015 | 43.67 | 44.48 | 42.54 | 43.45 | 141,181 | -0.14(-0.33%) |
Dec 15, 2015 | 43.26 | 44.70 | 42.99 | 43.59 | 155,562 | +0.70(+1.64%) |
Dec 14, 2015 | 42.97 | 43.09 | 41.33 | 42.89 | 294,955 | -0.07(-0.17%) |
Dec 11, 2015 | 43.67 | 43.92 | 42.58 | 42.96 | 175,871 | -1.33(-3.01%) |
Dec 10, 2015 | 44.60 | 45.25 | 43.99 | 44.30 | 153,397 | -0.45(-1.01%) |
Dec 09, 2015 | 43.86 | 46.29 | 43.86 | 44.75 | 164,182 | +0.88(+2.01%) |
Dec 08, 2015 | 44.48 | 44.91 | 43.30 | 43.86 | 221,869 | -1.27(-2.82%) |
Dec 07, 2015 | 46.99 | 48.25 | 44.53 | 45.13 | 243,758 | -2.39(-5.04%) |
Dec 04, 2015 | 47.70 | 48.03 | 46.57 | 47.53 | 142,006 | -0.42(-0.88%) |
Dec 03, 2015 | 49.45 | 49.63 | 47.27 | 47.95 | 127,788 | -1.12(-2.29%) |
Dec 02, 2015 | 50.54 | 50.54 | 48.78 | 49.07 | 336,404 | -1.48(-2.92%) |
Dec 01, 2015 | 49.95 | 50.85 | 49.71 | 50.55 | 189,751 | +0.62(+1.24%) |
Nov 30, 2015 | 49.44 | 50.74 | 49.44 | 49.93 | 207,418 | +0.14(+0.28%) |
Nov 27, 2015 | 49.35 | 50.12 | 49.18 | 49.79 | 62,113 | +0.05(+0.11%) |
Nov 25, 2015 | 49.74 | 49.74 | 49.74 | 0 | -0.24(-0.48%) | |
Nov 24, 2015 | 48.56 | 50.11 | 48.51 | 49.98 | 275,366 | +1.42(+2.93%) |
Nov 23, 2015 | 49.44 | 48.55 | 131,431 | +0.01(+0.02%) | ||
Nov 20, 2015 | 48.40 | 49.48 | 48.31 | 48.54 | 216,488 | +0.41(+0.84%) |
Nov 19, 2015 | 47.61 | 48.24 | 46.91 | 48.14 | 142,846 | +0.35(+0.74%) |
Nov 18, 2015 | 47.03 | 48.37 | 46.53 | 47.78 | 146,338 | +1.09(+2.33%) |
Nov 17, 2015 | 46.48 | 47.16 | 45.60 | 46.70 | 146,741 | +0.34(+0.74%) |
Nov 16, 2015 | 45.89 | 46.49 | 44.83 | 46.35 | 140,105 | +0.42(+0.92%) |
Nov 13, 2015 | 44.76 | 46.37 | 43.70 | 45.93 | 195,198 | +0.86(+1.90%) |
Nov 12, 2015 | 46.45 | 46.45 | 44.98 | 45.07 | 169,102 | -2.02(-4.29%) |
Nov 11, 2015 | 46.70 | 47.43 | 45.67 | 47.10 | 144,519 | +0.40(+0.85%) |
Nov 10, 2015 | 47.82 | 48.29 | 46.01 | 46.70 | 173,791 | -1.68(-3.47%) |
Nov 09, 2015 | 48.61 | 48.99 | 46.98 | 48.38 | 130,163 | -0.49(-0.99%) |
Nov 06, 2015 | 47.96 | 49.25 | 47.47 | 48.86 | 148,702 | +0.86(+1.78%) |
Nov 05, 2015 | 48.40 | 49.07 | 46.97 | 48.01 | 177,422 | -0.40(-0.82%) |
Nov 04, 2015 | 48.52 | 48.58 | 46.63 | 48.40 | 209,785 | +0.12(+0.26%) |
Nov 03, 2015 | 49.38 | 49.89 | 47.90 | 48.28 | 295,367 | -1.41(-2.84%) |
Nov 02, 2015 | 50.62 | 50.62 | 47.93 | 49.69 | 375,739 | -1.29(-2.53%) |
Oct 30, 2015 | 44.63 | 51.17 | 44.62 | 50.98 | 808,105 | +6.78(+15.35%) |
Oct 29, 2015 | 39.89 | 44.35 | 39.60 | 44.20 | 796,974 | +4.14(+10.34%) |
Oct 28, 2015 | 38.73 | 40.53 | 38.67 | 40.06 | 212,658 | +1.33(+3.44%) |
Oct 27, 2015 | 39.80 | 41.46 | 38.17 | 38.72 | 161,598 | -1.48(-3.69%) |
Oct 26, 2015 | 41.46 | 41.51 | 40.19 | 40.21 | 117,800 | -1.33(-3.21%) |
Oct 23, 2015 | 40.29 | 42.25 | 40.15 | 41.54 | 336,601 | +1.38(+3.43%) |
Oct 22, 2015 | 40.52 | 41.96 | 39.86 | 40.16 | 268,616 | -0.23(-0.57%) |
Oct 21, 2015 | 41.29 | 42.07 | 40.26 | 40.39 | 136,988 | -0.81(-1.97%) |
Oct 20, 2015 | 40.22 | 42.26 | 38.75 | 41.20 | 245,172 | +0.51(+1.26%) |
Oct 19, 2015 | 40.82 | 41.76 | 39.98 | 40.69 | 172,752 | -0.45(-1.09%) |
Oct 16, 2015 | 42.56 | 42.83 | 40.47 | 41.14 | 138,145 | -1.10(-2.61%) |
Oct 15, 2015 | 41.65 | 42.66 | 41.25 | 42.25 | 167,963 | +0.76(+1.83%) |
Oct 14, 2015 | 42.52 | 43.18 | 41.18 | 41.49 | 294,931 | -0.98(-2.31%) |
Oct 13, 2015 | 42.55 | 44.49 | 42.34 | 42.47 | 267,227 | -0.05(-0.12%) |
Oct 12, 2015 | 42.33 | 43.99 | 41.31 | 42.52 | 230,255 | +0.27(+0.65%) |
Oct 09, 2015 | 43.17 | 43.17 | 40.67 | 42.25 | 384,568 | -0.88(-2.05%) |
Oct 08, 2015 | 36.07 | 43.27 | 36.07 | 43.13 | 706,971 | +7.00(+19.39%) |
Oct 07, 2015 | 35.68 | 37.24 | 35.33 | 36.13 | 254,415 | +0.87(+2.45%) |
Oct 06, 2015 | 35.30 | 36.58 | 35.15 | 35.26 | 261,872 | -0.05(-0.15%) |
Oct 05, 2015 | 32.80 | 36.65 | 32.33 | 35.31 | 406,718 | +2.64(+8.08%) |
Oct 02, 2015 | 29.72 | 32.89 | 29.35 | 32.67 | 394,579 | +2.60(+8.63%) |
Oct 01, 2015 | 32.07 | 32.35 | 29.42 | 30.08 | 421,118 | -1.86(-5.84%) |
Sep 30, 2015 | 31.36 | 32.62 | 31.21 | 31.94 | 328,271 | +0.86(+2.76%) |
Sep 29, 2015 | 29.75 | 31.41 | 29.73 | 31.08 | 273,890 | +1.44(+4.86%) |
Sep 28, 2015 | 31.45 | 31.53 | 29.17 | 29.64 | 336,201 | -2.09(-6.60%) |
Sep 25, 2015 | 31.67 | 32.27 | 31.49 | 31.74 | 181,701 | +0.32(+1.01%) |
Sep 24, 2015 | 31.39 | 31.97 | 30.69 | 31.42 | 320,726 | -0.19(-0.59%) |
Sep 23, 2015 | 34.22 | 34.38 | 31.52 | 31.60 | 384,545 | -2.53(-7.40%) |
Sep 22, 2015 | 34.54 | 35.22 | 33.98 | 34.13 | 206,414 | -0.86(-2.45%) |
Sep 21, 2015 | 35.37 | 35.45 | 34.77 | 34.99 | 197,487 | -0.22(-0.63%) |
Sep 18, 2015 | 35.29 | 35.72 | 35.11 | 35.21 | 242,629 | -0.71(-1.97%) |
Sep 17, 2015 | 35.88 | 36.51 | 35.29 | 35.91 | 159,122 | -0.04(-0.10%) |
Sep 16, 2015 | 35.71 | 36.36 | 35.64 | 35.95 | 171,881 | +0.42(+1.19%) |
Sep 15, 2015 | 35.29 | 36.05 | 35.29 | 35.52 | 184,236 | +0.11(+0.32%) |
Sep 14, 2015 | 35.09 | 36.20 | 34.89 | 35.41 | 192,963 | +0.28(+0.80%) |
Sep 11, 2015 | 35.08 | 35.30 | 34.41 | 35.13 | 166,724 | -0.09(-0.25%) |
Sep 10, 2015 | 35.01 | 35.75 | 34.98 | 35.21 | 93,777 | +0.16(+0.45%) |
Sep 09, 2015 | 35.42 | 36.06 | 35.01 | 35.06 | 238,778 | -0.07(-0.20%) |
Sep 08, 2015 | 35.26 | 36.29 | 35.12 | 35.13 | 282,537 | +0.17(+0.48%) |
Sep 04, 2015 | 34.96 | 34.96 | 34.96 | 0 | -0.15(-0.42%) | |
Sep 03, 2015 | 35.64 | 36.07 | 34.98 | 35.11 | 236,571 | -0.33(-0.94%) |
Sep 02, 2015 | 35.08 | 35.63 | 34.74 | 35.44 | 328,966 | +0.40(+1.15%) |
Sep 01, 2015 | 35.50 | 36.08 | 34.62 | 35.04 | 349,991 | -1.22(-3.35%) |
Aug 31, 2015 | 35.07 | 36.80 | 34.63 | 36.26 | 319,239 | +0.61(+1.72%) |
Aug 28, 2015 | 33.79 | 35.91 | 33.79 | 35.64 | 280,077 | +1.85(+5.49%) |
Aug 27, 2015 | 33.19 | 34.97 | 32.76 | 33.79 | 664,332 | +0.57(+1.71%) |
Aug 26, 2015 | 33.28 | 33.82 | 32.91 | 33.22 | 347,600 | +0.47(+1.44%) |
Aug 25, 2015 | 33.75 | 33.75 | 32.05 | 32.75 | 391,756 | +0.19(+0.59%) |
Aug 24, 2015 | 31.81 | 34.30 | 30.52 | 32.56 | 474,924 | -1.33(-3.92%) |
Aug 21, 2015 | 33.23 | 34.38 | 32.88 | 33.89 | 364,532 | +0.16(+0.47%) |
Aug 20, 2015 | 34.84 | 33.57 | 33.73 | 322,492 | -1.15(-3.31%) | |
Aug 19, 2015 | 35.01 | 35.42 | 34.56 | 34.88 | 267,082 | -0.28(-0.80%) |
Aug 18, 2015 | 35.18 | 35.69 | 34.98 | 35.16 | 203,464 | -0.24(-0.69%) |
Aug 17, 2015 | 35.29 | 35.80 | 34.39 | 35.41 | 226,547 | -0.03(-0.07%) |
Aug 14, 2015 | 35.43 | 35.91 | 35.14 | 35.43 | 258,714 | +0.20(+0.57%) |
Aug 13, 2015 | 35.91 | 36.20 | 35.20 | 35.23 | 312,022 | -0.93(-2.56%) |
Aug 12, 2015 | 34.84 | 36.19 | 34.50 | 36.16 | 249,558 | +1.14(+3.25%) |
Aug 11, 2015 | 35.36 | 35.63 | 34.10 | 35.02 | 290,283 | -0.92(-2.55%) |
Aug 10, 2015 | 34.24 | 35.94 | 33.86 | 35.94 | 372,974 | +1.76(+5.14%) |
Aug 07, 2015 | 34.01 | 35.24 | 33.67 | 34.18 | 493,234 | -0.08(-0.23%) |
Aug 06, 2015 | 33.93 | 34.29 | 33.27 | 34.26 | 373,470 | +0.49(+1.45%) |
Aug 05, 2015 | 33.27 | 34.21 | 32.83 | 33.77 | 573,760 | +0.80(+2.41%) |
Aug 04, 2015 | 33.95 | 34.71 | 32.79 | 32.98 | 338,164 | -0.91(-2.68%) |