Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 29.70 | 29.73 | 29.06 | 29.12 | 26,012 | -0.78(-2.62%) |
Jul 28, 2016 | 29.48 | 29.97 | 29.37 | 29.91 | 24,265 | +0.37(+1.24%) |
Jul 27, 2016 | 29.35 | 29.67 | 29.06 | 29.54 | 50,856 | +0.13(+0.44%) |
Jul 26, 2016 | 29.88 | 30.23 | 29.35 | 29.41 | 17,873 | -0.59(-1.96%) |
Jul 25, 2016 | 30.17 | 30.18 | 29.74 | 30.00 | 17,714 | -0.14(-0.45%) |
Jul 22, 2016 | 29.93 | 30.21 | 29.72 | 30.14 | 18,910 | +0.24(+0.80%) |
Jul 21, 2016 | 29.90 | 30.09 | 29.58 | 29.90 | 31,809 | -0.03(-0.11%) |
Jul 20, 2016 | 29.86 | 30.09 | 29.34 | 29.93 | 16,771 | +0.14(+0.46%) |
Jul 19, 2016 | 29.69 | 30.18 | 29.50 | 29.80 | 16,695 | -0.09(-0.29%) |
Jul 18, 2016 | 29.98 | 30.39 | 29.83 | 29.88 | 38,822 | -0.07(-0.23%) |
Jul 15, 2016 | 29.47 | 30.05 | 29.28 | 29.95 | 50,322 | +0.58(+1.97%) |
Jul 14, 2016 | 29.31 | 29.52 | 29.06 | 29.37 | 45,105 | +0.44(+1.53%) |
Jul 13, 2016 | 28.94 | 29.07 | 28.50 | 28.93 | 24,768 | +0.03(+0.09%) |
Jul 12, 2016 | 28.73 | 29.11 | 28.53 | 28.90 | 47,561 | +0.36(+1.26%) |
Jul 11, 2016 | 28.54 | 28.85 | 28.44 | 28.54 | 36,622 | +0.34(+1.21%) |
Jul 08, 2016 | 27.43 | 28.43 | 27.25 | 28.20 | 18,439 | +0.96(+3.51%) |
Jul 07, 2016 | 27.34 | 27.53 | 27.02 | 27.25 | 18,046 | -0.26(-0.93%) |
Jul 06, 2016 | 27.18 | 27.79 | 27.18 | 27.50 | 23,997 | +0.09(+0.31%) |
Jul 05, 2016 | 27.30 | 27.54 | 27.04 | 27.42 | 27,428 | -0.38(-1.35%) |
Jul 01, 2016 | 27.87 | 27.79 | 27.79 | 27.79 | 18,052 | -0.16(-0.58%) |
Jun 30, 2016 | 28.09 | 28.14 | 27.39 | 27.95 | 53,608 | +0.20(+0.74%) |
Jun 29, 2016 | 27.26 | 27.92 | 27.26 | 27.75 | 37,064 | +0.67(+2.46%) |
Jun 28, 2016 | 28.01 | 28.01 | 26.73 | 27.08 | 56,084 | -0.65(-2.34%) |
Jun 27, 2016 | 27.87 | 27.88 | 27.30 | 27.73 | 51,608 | -0.58(-2.05%) |
Jun 24, 2016 | 29.41 | 29.85 | 28.05 | 28.31 | 343,513 | -2.47(-8.01%) |
Jun 23, 2016 | 29.99 | 30.90 | 29.99 | 30.78 | 30,123 | +1.35(+4.58%) |
Jun 22, 2016 | 29.95 | 30.09 | 29.40 | 29.43 | 27,482 | -0.53(-1.77%) |
Jun 21, 2016 | 29.97 | 30.52 | 29.57 | 29.96 | 28,611 | -0.07(-0.23%) |
Jun 20, 2016 | 29.98 | 30.31 | 29.98 | 30.03 | 24,844 | +0.50(+1.70%) |
Jun 17, 2016 | 29.76 | 29.93 | 29.12 | 29.52 | 51,331 | -0.21(-0.72%) |
Jun 16, 2016 | 29.39 | 29.84 | 28.82 | 29.74 | 42,984 | +0.04(+0.14%) |
Jun 15, 2016 | 29.34 | 30.20 | 29.34 | 29.69 | 31,567 | +0.43(+1.46%) |
Jun 14, 2016 | 29.37 | 29.40 | 28.76 | 29.27 | 58,467 | -0.15(-0.52%) |
Jun 13, 2016 | 30.16 | 30.20 | 29.06 | 29.42 | 55,518 | -0.96(-3.17%) |
Jun 10, 2016 | 30.59 | 30.59 | 29.55 | 30.39 | 47,667 | -0.43(-1.38%) |
Jun 09, 2016 | 31.02 | 31.11 | 30.42 | 30.81 | 76,160 | -0.30(-0.96%) |
Jun 08, 2016 | 31.05 | 31.72 | 30.53 | 31.11 | 23,993 | +0.09(+0.27%) |
Jun 07, 2016 | 31.36 | 31.71 | 30.71 | 31.03 | 70,025 | -0.29(-0.93%) |
Jun 06, 2016 | 30.78 | 32.16 | 30.68 | 31.32 | 30,822 | +0.43(+1.41%) |
Jun 03, 2016 | 31.47 | 31.47 | 30.36 | 30.88 | 26,080 | -0.72(-2.29%) |
Jun 02, 2016 | 31.56 | 31.75 | 30.85 | 31.61 | 21,904 | +0.16(+0.52%) |
Jun 01, 2016 | 31.14 | 31.66 | 30.73 | 31.44 | 28,743 | +0.18(+0.57%) |
May 31, 2016 | 31.05 | 31.33 | 30.87 | 31.26 | 42,139 | +0.40(+1.30%) |
May 27, 2016 | 30.95 | 30.86 | 30.86 | 30.86 | 45,274 | +0.10(+0.33%) |
May 26, 2016 | 31.20 | 31.20 | 30.43 | 30.76 | 21,980 | -0.19(-0.61%) |
May 25, 2016 | 31.16 | 31.76 | 30.77 | 30.95 | 46,622 | -0.07(-0.22%) |
May 24, 2016 | 30.42 | 31.22 | 30.42 | 31.02 | 31,234 | +0.90(+2.97%) |
May 23, 2016 | 30.16 | 30.69 | 30.07 | 30.12 | 50,049 | +0.19(+0.63%) |
May 20, 2016 | 30.05 | 30.18 | 29.67 | 29.93 | 30,042 | +0.18(+0.60%) |
May 19, 2016 | 30.12 | 30.27 | 29.26 | 29.75 | 36,387 | -0.52(-1.72%) |
May 18, 2016 | 30.10 | 30.64 | 29.93 | 30.28 | 52,500 | +0.08(+0.25%) |
May 17, 2016 | 31.03 | 31.25 | 30.07 | 30.20 | 36,254 | -0.79(-2.56%) |
May 16, 2016 | 30.97 | 31.54 | 30.89 | 30.99 | 18,547 | -0.20(-0.66%) |
May 13, 2016 | 30.91 | 31.62 | 30.68 | 31.20 | 40,168 | +0.30(+0.97%) |
May 12, 2016 | 31.10 | 31.15 | 30.59 | 30.90 | 28,141 | -0.01(-0.03%) |
May 11, 2016 | 32.13 | 32.13 | 30.80 | 30.91 | 31,652 | -1.21(-3.77%) |
May 10, 2016 | 32.13 | 32.46 | 31.88 | 32.12 | 34,761 | +0.30(+0.94%) |
May 09, 2016 | 32.19 | 32.87 | 31.68 | 31.82 | 24,356 | -0.25(-0.77%) |
May 06, 2016 | 32.22 | 32.61 | 31.78 | 32.07 | 38,601 | -0.26(-0.79%) |
May 05, 2016 | 33.36 | 33.36 | 32.24 | 32.32 | 13,035 | -1.05(-3.14%) |
May 04, 2016 | 33.92 | 34.53 | 32.99 | 33.37 | 70,663 | -0.66(-1.93%) |
May 03, 2016 | 34.59 | 34.76 | 33.75 | 34.03 | 36,795 | -0.38(-1.12%) |
May 02, 2016 | 34.45 | 35.17 | 33.68 | 34.41 | 34,222 | +0.67(+2.00%) |
Apr 29, 2016 | 33.34 | 33.91 | 33.23 | 33.74 | 23,799 | +0.51(+1.54%) |
Apr 28, 2016 | 33.92 | 33.92 | 33.00 | 33.23 | 25,197 | -0.31(-0.92%) |
Apr 27, 2016 | 33.80 | 33.97 | 33.21 | 33.53 | 31,405 | -0.36(-1.06%) |
Apr 26, 2016 | 33.17 | 34.21 | 33.17 | 33.89 | 21,837 | +0.62(+1.87%) |
Apr 25, 2016 | 34.86 | 34.86 | 32.97 | 33.27 | 27,374 | -1.57(-4.50%) |
Apr 22, 2016 | 34.84 | 35.53 | 34.72 | 34.84 | 16,401 | +0.08(+0.22%) |
Apr 21, 2016 | 34.47 | 34.85 | 34.41 | 34.76 | 16,765 | +0.15(+0.44%) |
Apr 20, 2016 | 34.82 | 34.85 | 34.02 | 34.61 | 28,085 | +0.86(+2.55%) |
Apr 19, 2016 | 33.10 | 34.06 | 32.72 | 33.75 | 26,235 | +0.83(+2.51%) |
Apr 18, 2016 | 32.59 | 33.05 | 32.09 | 32.92 | 35,948 | +0.30(+0.91%) |
Apr 15, 2016 | 32.57 | 32.82 | 32.07 | 32.62 | 50,681 | +0.07(+0.21%) |
Apr 14, 2016 | 32.11 | 32.94 | 31.84 | 32.55 | 22,976 | +0.52(+1.62%) |
Apr 13, 2016 | 31.13 | 32.30 | 30.83 | 32.03 | 48,693 | +0.98(+3.16%) |
Apr 12, 2016 | 29.88 | 31.30 | 29.88 | 31.05 | 28,642 | +1.25(+4.21%) |
Apr 11, 2016 | 30.54 | 30.54 | 29.72 | 29.80 | 15,580 | -0.29(-0.96%) |
Apr 08, 2016 | 30.14 | 30.48 | 29.65 | 30.09 | 29,811 | +0.14(+0.48%) |
Apr 07, 2016 | 31.21 | 31.41 | 29.87 | 29.94 | 34,402 | -1.35(-4.31%) |
Apr 06, 2016 | 31.20 | 31.54 | 30.73 | 31.29 | 28,718 | +0.28(+0.91%) |
Apr 05, 2016 | 31.33 | 31.33 | 30.52 | 31.01 | 27,677 | -0.36(-1.14%) |
Apr 04, 2016 | 31.74 | 31.97 | 31.29 | 31.37 | 30,573 | -0.33(-1.05%) |
Apr 01, 2016 | 31.36 | 31.76 | 30.94 | 31.70 | 31,319 | +0.10(+0.32%) |
Mar 31, 2016 | 31.55 | 31.74 | 31.48 | 31.60 | 32,031 | -0.22(-0.70%) |
Mar 30, 2016 | 31.72 | 32.17 | 31.56 | 31.82 | 34,278 | +0.14(+0.43%) |
Mar 29, 2016 | 31.78 | 31.81 | 31.14 | 31.68 | 71,173 | +0.20(+0.62%) |
Mar 28, 2016 | 31.61 | 32.04 | 30.68 | 31.49 | 38,120 | -0.04(-0.14%) |
Mar 24, 2016 | 31.32 | 31.53 | 31.53 | 31.53 | 79,406 | +0.36(+1.15%) |
Mar 23, 2016 | 32.53 | 32.53 | 31.13 | 31.17 | 44,170 | -1.17(-3.61%) |
Mar 22, 2016 | 32.01 | 32.91 | 31.99 | 32.34 | 58,443 | +0.03(+0.11%) |
Mar 21, 2016 | 31.86 | 32.68 | 31.53 | 32.30 | 60,991 | +0.43(+1.36%) |
Mar 18, 2016 | 32.18 | 32.79 | 31.43 | 31.87 | 157,787 | -0.10(-0.32%) |
Mar 17, 2016 | 31.15 | 32.13 | 31.15 | 31.97 | 24,400 | +0.59(+1.87%) |
Mar 16, 2016 | 31.04 | 31.78 | 31.01 | 31.38 | 15,761 | +0.28(+0.90%) |
Mar 15, 2016 | 31.22 | 31.48 | 30.68 | 31.10 | 20,291 | -0.28(-0.90%) |
Mar 14, 2016 | 31.89 | 32.07 | 30.95 | 31.38 | 54,570 | -0.49(-1.52%) |
Mar 11, 2016 | 31.55 | 32.27 | 31.54 | 31.87 | 70,985 | +0.43(+1.36%) |
Mar 10, 2016 | 31.94 | 32.12 | 30.90 | 31.44 | 31,123 | +0.20(+0.65%) |
Mar 09, 2016 | 31.40 | 31.50 | 30.88 | 31.24 | 20,757 | +0.01(+0.03%) |
Mar 08, 2016 | 32.00 | 32.00 | 30.87 | 31.23 | 37,735 | -0.95(-2.97%) |
Mar 07, 2016 | 31.91 | 32.55 | 31.78 | 32.18 | 36,465 | +0.39(+1.23%) |
Mar 04, 2016 | 31.32 | 32.27 | 31.10 | 31.79 | 104,160 | +0.26(+0.84%) |
Mar 03, 2016 | 31.84 | 31.86 | 30.76 | 31.53 | 63,253 | -0.34(-1.07%) |
Mar 02, 2016 | 30.19 | 32.37 | 30.11 | 31.87 | 75,673 | +1.48(+4.88%) |
Mar 01, 2016 | 29.43 | 30.71 | 29.41 | 30.39 | 62,797 | +0.78(+2.65%) |
Feb 29, 2016 | 29.13 | 30.42 | 29.11 | 29.60 | 67,832 | +0.32(+1.08%) |
Feb 26, 2016 | 29.17 | 29.80 | 29.06 | 29.29 | 46,961 | +0.42(+1.45%) |
Feb 25, 2016 | 29.30 | 29.95 | 28.31 | 28.87 | 32,526 | -0.53(-1.80%) |
Feb 24, 2016 | 28.29 | 29.77 | 27.91 | 29.40 | 39,670 | +0.85(+2.99%) |
Feb 23, 2016 | 28.66 | 29.54 | 28.18 | 28.55 | 63,555 | -0.07(-0.24%) |
Feb 22, 2016 | 27.87 | 29.14 | 27.87 | 28.61 | 56,891 | +1.01(+3.64%) |
Feb 19, 2016 | 27.31 | 27.99 | 26.99 | 27.61 | 47,907 | +0.28(+1.03%) |
Feb 18, 2016 | 27.13 | 27.67 | 26.95 | 27.33 | 25,230 | +0.09(+0.31%) |
Feb 17, 2016 | 26.48 | 27.35 | 26.48 | 27.24 | 21,289 | +0.97(+3.70%) |
Feb 16, 2016 | 25.56 | 26.33 | 25.56 | 26.27 | 22,725 | +1.02(+4.05%) |
Feb 12, 2016 | 25.35 | 25.25 | 25.25 | 25.25 | 33,328 | +0.19(+0.75%) |
Feb 11, 2016 | 24.27 | 25.27 | 24.27 | 25.06 | 21,407 | +0.21(+0.86%) |
Feb 10, 2016 | 25.65 | 25.67 | 24.74 | 24.85 | 43,551 | -0.64(-2.51%) |
Feb 09, 2016 | 26.37 | 26.47 | 25.45 | 25.49 | 27,523 | -1.15(-4.32%) |
Feb 08, 2016 | 25.33 | 26.75 | 25.33 | 26.64 | 43,732 | +1.17(+4.58%) |
Feb 05, 2016 | 25.35 | 26.02 | 24.73 | 25.47 | 41,846 | +0.09(+0.34%) |
Feb 04, 2016 | 24.99 | 25.73 | 24.99 | 25.38 | 63,596 | +0.44(+1.78%) |
Feb 03, 2016 | 24.92 | 25.21 | 24.19 | 24.94 | 33,518 | +0.03(+0.10%) |
Feb 02, 2016 | 24.84 | 24.96 | 24.51 | 24.92 | 30,969 | +0.03(+0.10%) |
Feb 01, 2016 | 24.76 | 25.13 | 24.30 | 24.89 | 39,676 | +0.11(+0.45%) |
Jan 29, 2016 | 24.66 | 25.00 | 24.43 | 24.78 | 66,502 | +0.31(+1.25%) |
Jan 28, 2016 | 24.77 | 25.03 | 24.31 | 24.47 | 28,200 | -0.20(-0.79%) |
Jan 27, 2016 | 25.07 | 25.38 | 24.50 | 24.67 | 32,054 | -0.37(-1.50%) |
Jan 26, 2016 | 24.61 | 25.53 | 24.56 | 25.04 | 42,102 | +0.80(+3.30%) |
Jan 25, 2016 | 24.89 | 25.01 | 24.23 | 24.24 | 25,693 | -0.65(-2.60%) |
Jan 22, 2016 | 25.00 | 25.45 | 24.77 | 24.89 | 31,492 | +0.22(+0.90%) |
Jan 21, 2016 | 24.52 | 25.35 | 24.32 | 24.67 | 59,484 | +0.25(+1.01%) |
Jan 20, 2016 | 23.50 | 24.69 | 23.20 | 24.42 | 50,097 | +0.26(+1.06%) |
Jan 19, 2016 | 24.43 | 24.43 | 23.73 | 24.17 | 52,891 | -0.13(-0.53%) |
Jan 15, 2016 | 23.18 | 24.29 | 24.29 | 24.29 | 86,842 | +0.95(+4.05%) |
Jan 14, 2016 | 23.04 | 23.48 | 22.50 | 23.35 | 65,049 | +0.54(+2.35%) |
Jan 13, 2016 | 24.20 | 24.34 | 22.11 | 22.81 | 89,668 | -1.39(-5.74%) |
Jan 12, 2016 | 24.55 | 24.67 | 23.68 | 24.20 | 66,731 | +0.06(+0.25%) |
Jan 11, 2016 | 24.20 | 24.35 | 23.81 | 24.14 | 86,598 | -0.04(-0.18%) |
Jan 08, 2016 | 24.65 | 24.95 | 24.12 | 24.18 | 33,930 | -0.25(-1.01%) |
Jan 07, 2016 | 24.52 | 24.66 | 24.32 | 24.43 | 73,600 | -0.58(-2.32%) |
Jan 06, 2016 | 24.73 | 25.04 | 24.71 | 25.01 | 31,068 | -0.07(-0.27%) |
Jan 05, 2016 | 25.38 | 25.38 | 24.91 | 25.08 | 51,120 | -0.15(-0.61%) |
Jan 04, 2016 | 25.67 | 25.67 | 24.90 | 25.23 | 57,925 | -1.22(-4.61%) |
Dec 31, 2015 | 26.69 | 26.45 | 26.45 | 26.45 | 35,558 | -0.27(-1.02%) |
Dec 30, 2015 | 26.80 | 27.14 | 26.58 | 26.72 | 40,581 | -0.09(-0.35%) |
Dec 29, 2015 | 26.81 | 27.08 | 26.39 | 26.82 | 19,169 | +0.25(+0.93%) |
Dec 28, 2015 | 26.76 | 26.90 | 26.42 | 26.57 | 20,197 | -0.53(-1.95%) |
Dec 24, 2015 | 27.01 | 27.10 | 27.10 | 27.10 | 5,867 | +0.26(+0.95%) |
Dec 23, 2015 | 25.99 | 26.87 | 25.99 | 26.84 | 19,659 | +1.05(+4.06%) |
Dec 22, 2015 | 25.55 | 26.07 | 25.55 | 25.79 | 27,585 | +0.04(+0.17%) |
Dec 21, 2015 | 25.23 | 25.76 | 25.14 | 25.75 | 22,697 | +0.52(+2.06%) |
Dec 18, 2015 | 25.47 | 25.54 | 24.82 | 25.23 | 69,907 | -0.26(-1.04%) |
Dec 17, 2015 | 26.39 | 26.81 | 25.43 | 25.50 | 32,664 | -1.07(-4.01%) |
Dec 16, 2015 | 26.40 | 26.73 | 26.11 | 26.56 | 27,388 | +0.24(+0.91%) |
Dec 15, 2015 | 26.06 | 26.69 | 25.50 | 26.32 | 50,402 | +0.49(+1.91%) |
Dec 14, 2015 | 27.57 | 28.09 | 25.58 | 25.83 | 78,517 | -1.94(-7.00%) |
Dec 11, 2015 | 27.99 | 28.40 | 27.40 | 27.77 | 65,702 | -0.86(-3.01%) |
Dec 10, 2015 | 28.40 | 29.04 | 28.40 | 28.63 | 36,353 | +0.07(+0.24%) |
Dec 09, 2015 | 28.81 | 29.54 | 28.49 | 28.56 | 24,747 | -0.26(-0.89%) |
Dec 08, 2015 | 29.43 | 29.59 | 28.69 | 28.82 | 75,435 | -0.91(-3.06%) |
Dec 07, 2015 | 29.54 | 30.17 | 29.35 | 29.73 | 31,962 | +0.08(+0.26%) |
Dec 04, 2015 | 29.50 | 29.94 | 29.26 | 29.65 | 45,694 | +0.06(+0.20%) |
Dec 03, 2015 | 30.16 | 30.43 | 29.56 | 29.59 | 38,177 | -0.70(-2.30%) |
Dec 02, 2015 | 29.80 | 30.57 | 29.64 | 30.29 | 88,556 | +0.61(+2.06%) |
Dec 01, 2015 | 30.60 | 30.72 | 29.57 | 29.68 | 109,930 | -26.01(-46.71%) |
Nov 30, 2015 | 55.67 | 55.97 | 54.77 | 55.69 | 45,393 | +0.06(+0.11%) |
Nov 27, 2015 | 54.43 | 55.69 | 54.43 | 55.63 | 11,099 | +0.60(+1.10%) |
Nov 25, 2015 | 52.27 | 55.03 | 55.03 | 55.03 | 52,684 | +2.33(+4.42%) |
Nov 24, 2015 | 51.45 | 52.87 | 51.45 | 52.70 | 21,199 | +1.23(+2.40%) |
Nov 23, 2015 | 50.66 | 51.69 | 49.67 | 51.46 | 22,143 | +0.48(+0.95%) |
Nov 20, 2015 | 50.66 | 51.20 | 50.32 | 50.98 | 28,390 | +0.66(+1.32%) |
Nov 19, 2015 | 50.21 | 50.38 | 49.61 | 50.31 | 18,025 | -0.08(-0.15%) |
Nov 18, 2015 | 50.12 | 50.76 | 50.05 | 50.39 | 35,613 | +0.29(+0.58%) |
Nov 17, 2015 | 51.02 | 51.05 | 49.81 | 50.10 | 13,112 | -1.03(-2.01%) |
Nov 16, 2015 | 49.66 | 51.15 | 49.66 | 51.13 | 10,189 | +1.17(+2.35%) |
Nov 13, 2015 | 50.65 | 50.76 | 49.73 | 49.96 | 28,982 | -1.05(-2.07%) |
Nov 12, 2015 | 50.76 | 51.56 | 50.50 | 51.01 | 41,322 | -0.02(-0.03%) |
Nov 11, 2015 | 51.97 | 51.97 | 50.26 | 51.03 | 39,347 | -0.37(-0.71%) |
Nov 10, 2015 | 52.13 | 52.75 | 50.76 | 51.39 | 40,168 | -0.67(-1.29%) |
Nov 09, 2015 | 53.96 | 53.96 | 51.93 | 52.07 | 24,678 | -1.90(-3.53%) |
Nov 06, 2015 | 53.29 | 54.12 | 52.70 | 53.97 | 33,768 | +0.80(+1.50%) |
Nov 05, 2015 | 51.50 | 53.57 | 51.24 | 53.17 | 34,605 | +1.73(+3.37%) |
Nov 04, 2015 | 51.02 | 52.30 | 50.87 | 51.44 | 24,482 | +0.40(+0.78%) |
Nov 03, 2015 | 49.92 | 51.43 | 49.92 | 51.04 | 20,332 | +1.02(+2.04%) |
Nov 02, 2015 | 49.17 | 50.17 | 49.13 | 50.02 | 17,892 | +0.97(+1.98%) |
Oct 30, 2015 | 49.41 | 49.89 | 48.67 | 49.05 | 33,091 | -0.51(-1.03%) |
Oct 29, 2015 | 51.02 | 51.11 | 49.20 | 49.56 | 35,798 | -1.89(-3.67%) |
Oct 28, 2015 | 48.55 | 51.87 | 48.55 | 51.45 | 49,277 | +2.88(+5.94%) |
Oct 27, 2015 | 49.59 | 49.62 | 48.27 | 48.56 | 31,209 | -2.02(-4.00%) |
Oct 26, 2015 | 50.20 | 51.12 | 50.09 | 50.59 | 44,989 | +0.15(+0.30%) |
Oct 23, 2015 | 51.34 | 51.62 | 50.26 | 50.43 | 58,626 | -0.35(-0.69%) |
Oct 22, 2015 | 48.39 | 51.51 | 48.08 | 50.78 | 41,754 | +2.93(+6.13%) |
Oct 21, 2015 | 48.28 | 49.14 | 47.63 | 47.85 | 34,327 | -0.48(-1.00%) |
Oct 20, 2015 | 48.66 | 48.68 | 47.55 | 48.33 | 39,656 | -0.51(-1.04%) |
Oct 19, 2015 | 49.13 | 49.84 | 48.34 | 48.84 | 45,860 | -0.36(-0.73%) |
Oct 16, 2015 | 49.69 | 49.88 | 48.27 | 49.20 | 32,671 | -0.22(-0.45%) |
Oct 15, 2015 | 46.65 | 49.45 | 46.61 | 49.42 | 35,069 | +2.99(+6.45%) |
Oct 14, 2015 | 48.62 | 49.04 | 46.30 | 46.43 | 38,437 | -1.93(-3.99%) |
Oct 13, 2015 | 48.05 | 49.05 | 47.94 | 48.36 | 50,593 | -0.37(-0.77%) |
Oct 12, 2015 | 47.93 | 48.89 | 47.62 | 48.73 | 30,854 | +0.74(+1.54%) |
Oct 09, 2015 | 48.06 | 48.53 | 47.36 | 47.99 | 25,393 | +0.14(+0.30%) |
Oct 08, 2015 | 48.60 | 48.60 | 47.25 | 47.85 | 52,221 | -0.85(-1.75%) |
Oct 07, 2015 | 49.06 | 49.18 | 47.49 | 48.70 | 62,943 | +0.19(+0.39%) |
Oct 06, 2015 | 47.43 | 48.85 | 47.43 | 48.51 | 27,747 | -0.10(-0.21%) |
Oct 05, 2015 | 46.71 | 48.69 | 46.71 | 48.61 | 34,892 | +2.38(+5.15%) |
Oct 02, 2015 | 45.87 | 46.34 | 45.05 | 46.23 | 43,797 | -0.13(-0.28%) |
Oct 01, 2015 | 46.71 | 47.08 | 45.77 | 46.36 | 28,976 | -0.32(-0.69%) |
Sep 30, 2015 | 46.80 | 47.59 | 46.29 | 46.68 | 43,784 | -0.02(-0.04%) |
Sep 29, 2015 | 46.91 | 47.24 | 46.12 | 46.70 | 38,273 | -0.20(-0.44%) |
Sep 28, 2015 | 47.35 | 47.77 | 46.42 | 46.91 | 29,636 | -0.60(-1.25%) |
Sep 25, 2015 | 49.08 | 49.08 | 47.30 | 47.50 | 48,607 | -0.97(-2.00%) |
Sep 24, 2015 | 48.79 | 48.95 | 48.00 | 48.47 | 49,429 | -0.35(-0.71%) |
Sep 23, 2015 | 48.70 | 50.08 | 48.09 | 48.82 | 46,464 | +0.20(+0.42%) |
Sep 22, 2015 | 48.19 | 49.24 | 47.42 | 48.61 | 33,326 | +0.01(+0.02%) |
Sep 21, 2015 | 48.44 | 49.42 | 48.36 | 48.61 | 38,517 | +0.39(+0.81%) |
Sep 18, 2015 | 47.59 | 48.77 | 47.24 | 48.21 | 164,655 | -0.17(-0.35%) |
Sep 17, 2015 | 47.78 | 49.59 | 47.20 | 48.38 | 54,740 | +0.60(+1.26%) |
Sep 16, 2015 | 46.83 | 48.10 | 46.21 | 47.78 | 34,333 | +0.77(+1.63%) |
Sep 15, 2015 | 46.75 | 47.24 | 46.75 | 47.02 | 30,524 | +0.23(+0.49%) |
Sep 14, 2015 | 46.46 | 46.88 | 46.37 | 46.79 | 38,685 | +0.21(+0.46%) |
Sep 11, 2015 | 46.50 | 46.94 | 45.66 | 46.57 | 53,271 | -0.26(-0.54%) |
Sep 10, 2015 | 45.96 | 46.84 | 45.52 | 46.83 | 51,334 | +0.88(+1.92%) |
Sep 09, 2015 | 47.86 | 47.86 | 45.81 | 45.95 | 48,607 | -0.96(-2.05%) |
Sep 08, 2015 | 46.71 | 47.32 | 45.27 | 46.91 | 79,088 | +0.76(+1.66%) |
Sep 04, 2015 | 46.39 | 46.14 | 46.14 | 46.14 | 55,106 | -0.51(-1.09%) |
Sep 03, 2015 | 47.82 | 47.95 | 46.53 | 46.65 | 27,101 | -0.99(-2.07%) |
Sep 02, 2015 | 47.63 | 47.71 | 46.52 | 47.64 | 56,706 | +0.80(+1.70%) |
Sep 01, 2015 | 48.66 | 49.75 | 46.45 | 46.84 | 38,195 | -2.85(-5.73%) |
Aug 31, 2015 | 49.97 | 49.97 | 48.44 | 49.68 | 34,028 | -0.64(-1.27%) |
Aug 28, 2015 | 49.60 | 50.69 | 48.92 | 50.32 | 23,984 | +0.38(+0.77%) |
Aug 27, 2015 | 50.74 | 50.81 | 48.89 | 49.94 | 28,735 | +0.22(+0.44%) |
Aug 26, 2015 | 49.10 | 49.83 | 47.98 | 49.72 | 28,498 | +1.72(+3.57%) |
Aug 25, 2015 | 50.96 | 50.96 | 47.81 | 48.00 | 43,363 | -1.27(-2.59%) |
Aug 24, 2015 | 48.26 | 51.01 | 47.73 | 49.27 | 38,116 | -3.07(-5.87%) |
Aug 21, 2015 | 53.25 | 53.25 | 52.20 | 52.35 | 30,207 | -1.25(-2.33%) |
Aug 20, 2015 | 53.08 | 54.85 | 53.08 | 53.60 | 45,269 | +0.46(+0.86%) |
Aug 19, 2015 | 53.71 | 54.57 | 53.08 | 53.14 | 47,375 | -0.79(-1.46%) |
Aug 18, 2015 | 55.07 | 55.37 | 53.38 | 53.93 | 48,366 | -1.38(-2.50%) |
Aug 17, 2015 | 56.19 | 56.36 | 54.89 | 55.31 | 34,361 | -1.60(-2.81%) |
Aug 14, 2015 | 54.52 | 56.93 | 54.52 | 56.91 | 13,271 | +2.38(+4.36%) |
Aug 13, 2015 | 55.36 | 55.46 | 54.35 | 54.53 | 26,896 | -0.88(-1.59%) |
Aug 12, 2015 | 56.05 | 56.05 | 55.28 | 55.41 | 37,298 | -1.44(-2.52%) |
Aug 11, 2015 | 56.29 | 57.04 | 55.13 | 56.85 | 30,320 | +0.55(+0.98%) |
Aug 10, 2015 | 55.73 | 56.82 | 55.29 | 56.30 | 34,201 | +0.97(+1.75%) |
Aug 07, 2015 | 56.47 | 56.88 | 54.98 | 55.33 | 13,422 | -1.21(-2.13%) |
Aug 06, 2015 | 56.26 | 58.12 | 56.16 | 56.54 | 44,951 | +1.37(+2.48%) |
Aug 05, 2015 | 55.13 | 55.95 | 54.61 | 55.17 | 42,997 | -0.72(-1.29%) |
Aug 04, 2015 | 54.98 | 56.48 | 54.96 | 55.89 | 29,244 | +0.72(+1.31%) |