Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 35.55 | 35.70 | 33.00 | 33.30 | 12,870 | -2.10(-5.93%) |
Apr 28, 2016 | 34.95 | 38.70 | 34.95 | 35.40 | 17,684 | +0.00(+0.00%) |
Apr 27, 2016 | 35.10 | 37.20 | 34.20 | 35.40 | 11,257 | +0.60(+1.72%) |
Apr 26, 2016 | 35.40 | 36.38 | 33.00 | 34.80 | 17,801 | -0.15(-0.43%) |
Apr 25, 2016 | 37.95 | 39.86 | 33.75 | 34.95 | 35,282 | -3.60(-9.34%) |
Apr 22, 2016 | 35.25 | 42.75 | 35.25 | 38.55 | 104,079 | +4.20(+12.23%) |
Apr 21, 2016 | 29.85 | 77.25 | 29.48 | 34.35 | 277,844 | +4.80(+16.24%) |
Apr 20, 2016 | 29.55 | 30.30 | 28.80 | 29.55 | 3,164 | -0.15(-0.51%) |
Apr 19, 2016 | 29.40 | 30.15 | 28.80 | 29.70 | 2,081 | +0.30(+1.02%) |
Apr 18, 2016 | 29.55 | 30.15 | 28.50 | 29.40 | 3,724 | -0.15(-0.51%) |
Apr 15, 2016 | 30.00 | 30.45 | 29.55 | 29.55 | 4,507 | -0.60(-1.99%) |
Apr 14, 2016 | 29.55 | 32.70 | 29.40 | 30.15 | 20,675 | +0.75(+2.55%) |
Apr 13, 2016 | 28.80 | 29.40 | 28.80 | 29.40 | 5,321 | +0.60(+2.08%) |
Apr 12, 2016 | 28.95 | 29.10 | 28.20 | 28.80 | 2,547 | -0.30(-1.03%) |
Apr 11, 2016 | 28.80 | 30.00 | 28.80 | 29.10 | 3,564 | +0.30(+1.04%) |
Apr 08, 2016 | 29.25 | 29.70 | 28.50 | 28.80 | 4,110 | +0.00(+0.00%) |
Apr 07, 2016 | 27.90 | 28.95 | 27.81 | 28.80 | 9,086 | +0.75(+2.67%) |
Apr 06, 2016 | 28.05 | 29.10 | 27.60 | 28.05 | 4,776 | -0.15(-0.53%) |
Apr 05, 2016 | 27.75 | 29.10 | 25.95 | 28.20 | 4,820 | +0.15(+0.53%) |
Apr 04, 2016 | 27.15 | 28.50 | 27.15 | 28.05 | 7,935 | +1.20(+4.47%) |
Apr 01, 2016 | 26.10 | 27.00 | 25.65 | 26.85 | 5,376 | +0.60(+2.29%) |
Mar 31, 2016 | 25.95 | 27.00 | 25.80 | 26.25 | 7,398 | +0.60(+2.34%) |
Mar 30, 2016 | 26.55 | 26.55 | 24.60 | 25.65 | 5,814 | -0.45(-1.72%) |
Mar 29, 2016 | 24.75 | 26.25 | 22.73 | 26.10 | 6,517 | +1.35(+5.45%) |
Mar 28, 2016 | 24.90 | 25.50 | 22.35 | 24.75 | 11,465 | +0.00(+0.00%) |
Mar 24, 2016 | 25.20 | 24.75 | 24.75 | 24.75 | 5,173 | -0.60(-2.37%) |
Mar 23, 2016 | 26.70 | 27.45 | 25.05 | 25.35 | 9,614 | -1.20(-4.52%) |
Mar 22, 2016 | 26.25 | 27.60 | 26.10 | 26.55 | 3,612 | -0.15(-0.56%) |
Mar 21, 2016 | 27.60 | 27.75 | 26.40 | 26.70 | 5,274 | -0.60(-2.20%) |
Mar 18, 2016 | 26.55 | 27.75 | 26.25 | 27.30 | 10,314 | +1.20(+4.60%) |
Mar 17, 2016 | 25.65 | 26.25 | 24.75 | 26.10 | 4,786 | +0.30(+1.16%) |
Mar 16, 2016 | 25.50 | 27.15 | 24.38 | 25.80 | 7,046 | +0.45(+1.78%) |
Mar 15, 2016 | 26.40 | 26.85 | 24.30 | 25.35 | 15,225 | -1.05(-3.98%) |
Mar 14, 2016 | 27.00 | 27.30 | 26.25 | 26.40 | 2,149 | -0.60(-2.22%) |
Mar 11, 2016 | 27.75 | 28.05 | 25.95 | 27.00 | 12,162 | +0.60(+2.27%) |
Mar 10, 2016 | 26.10 | 26.55 | 25.05 | 26.40 | 5,331 | +0.60(+2.33%) |
Mar 09, 2016 | 27.30 | 27.75 | 24.75 | 25.80 | 8,371 | -1.20(-4.44%) |
Mar 08, 2016 | 28.95 | 29.25 | 26.40 | 27.00 | 12,973 | -1.65(-5.76%) |
Mar 07, 2016 | 27.90 | 29.25 | 27.30 | 28.65 | 9,879 | +0.90(+3.24%) |
Mar 04, 2016 | 27.30 | 28.95 | 26.40 | 27.75 | 11,158 | +0.75(+2.78%) |
Mar 03, 2016 | 29.85 | 29.85 | 25.05 | 27.00 | 49,734 | -5.25(-16.28%) |
Mar 02, 2016 | 31.50 | 33.60 | 31.20 | 32.25 | 12,173 | +0.45(+1.42%) |
Mar 01, 2016 | 33.15 | 33.75 | 30.00 | 31.80 | 9,739 | -0.45(-1.40%) |
Feb 29, 2016 | 34.20 | 34.27 | 31.05 | 32.25 | 6,979 | -1.50(-4.44%) |
Feb 26, 2016 | 34.05 | 35.40 | 30.15 | 33.75 | 3,487 | +0.15(+0.45%) |
Feb 25, 2016 | 33.30 | 35.85 | 32.10 | 33.60 | 2,701 | +0.15(+0.45%) |
Feb 24, 2016 | 32.40 | 34.05 | 31.05 | 33.45 | 2,916 | +0.60(+1.83%) |
Feb 23, 2016 | 35.70 | 36.00 | 32.85 | 32.85 | 2,743 | -2.70(-7.59%) |
Feb 22, 2016 | 35.85 | 36.00 | 34.95 | 35.55 | 2,598 | +0.75(+2.16%) |
Feb 19, 2016 | 34.95 | 35.70 | 33.60 | 34.80 | 4,775 | -0.15(-0.43%) |
Feb 18, 2016 | 36.00 | 36.00 | 33.45 | 34.95 | 4,006 | -1.05(-2.92%) |
Feb 17, 2016 | 35.55 | 38.70 | 34.80 | 36.00 | 7,963 | +0.45(+1.27%) |
Feb 16, 2016 | 33.15 | 35.85 | 32.70 | 35.55 | 4,708 | +3.30(+10.23%) |
Feb 12, 2016 | 31.35 | 32.25 | 32.25 | 32.25 | 3,020 | +1.50(+4.88%) |
Feb 11, 2016 | 30.30 | 32.25 | 29.70 | 30.75 | 10,306 | -0.30(-0.97%) |
Feb 10, 2016 | 31.80 | 33.45 | 31.05 | 31.05 | 1,931 | -0.60(-1.90%) |
Feb 09, 2016 | 32.10 | 32.48 | 30.98 | 31.65 | 2,679 | -0.90(-2.76%) |
Feb 08, 2016 | 31.80 | 32.85 | 30.00 | 32.55 | 5,894 | -0.45(-1.36%) |
Feb 05, 2016 | 35.25 | 35.85 | 32.55 | 33.00 | 6,246 | -2.55(-7.17%) |
Feb 04, 2016 | 33.60 | 36.00 | 33.00 | 35.55 | 4,028 | +1.80(+5.33%) |
Feb 03, 2016 | 34.35 | 35.25 | 32.25 | 33.75 | 2,570 | +0.15(+0.45%) |
Feb 02, 2016 | 33.90 | 34.95 | 33.30 | 33.60 | 3,911 | -0.75(-2.18%) |
Feb 01, 2016 | 34.50 | 34.65 | 33.30 | 34.35 | 3,131 | -0.30(-0.87%) |
Jan 29, 2016 | 31.95 | 35.25 | 31.95 | 34.65 | 7,484 | +3.00(+9.48%) |
Jan 28, 2016 | 32.85 | 32.85 | 30.90 | 31.65 | 4,758 | -0.75(-2.31%) |
Jan 27, 2016 | 33.90 | 34.50 | 32.40 | 32.40 | 5,385 | -1.50(-4.42%) |
Jan 26, 2016 | 33.60 | 35.10 | 30.45 | 33.90 | 9,018 | +0.90(+2.73%) |
Jan 25, 2016 | 33.75 | 34.35 | 32.85 | 33.00 | 6,355 | -1.20(-3.51%) |
Jan 22, 2016 | 30.00 | 34.95 | 30.00 | 34.20 | 9,399 | +1.35(+4.11%) |
Jan 21, 2016 | 31.35 | 33.30 | 30.63 | 32.85 | 7,845 | +1.20(+3.79%) |
Jan 20, 2016 | 29.55 | 32.70 | 27.30 | 31.65 | 11,922 | +1.05(+3.43%) |
Jan 19, 2016 | 31.05 | 33.90 | 29.25 | 30.60 | 16,598 | -0.45(-1.45%) |
Jan 15, 2016 | 30.60 | 31.05 | 31.05 | 31.05 | 10,086 | -0.45(-1.43%) |
Jan 14, 2016 | 30.15 | 31.73 | 26.25 | 31.50 | 11,755 | +1.95(+6.60%) |
Jan 13, 2016 | 32.10 | 33.30 | 29.25 | 29.55 | 17,661 | -2.55(-7.94%) |
Jan 12, 2016 | 33.00 | 34.20 | 30.98 | 32.10 | 11,689 | -0.75(-2.28%) |
Jan 11, 2016 | 36.00 | 36.82 | 31.35 | 32.85 | 28,712 | -3.00(-8.37%) |
Jan 08, 2016 | 35.40 | 36.30 | 35.40 | 35.85 | 4,867 | +1.05(+3.02%) |
Jan 07, 2016 | 36.75 | 36.75 | 33.98 | 34.80 | 13,022 | -3.00(-7.94%) |
Jan 06, 2016 | 39.00 | 39.15 | 37.50 | 37.80 | 10,745 | -1.95(-4.91%) |
Jan 05, 2016 | 36.90 | 41.17 | 36.75 | 39.75 | 18,394 | +2.70(+7.29%) |
Jan 04, 2016 | 37.05 | 37.80 | 35.40 | 37.05 | 20,670 | +0.75(+2.07%) |
Dec 31, 2015 | 36.90 | 36.30 | 36.30 | 36.30 | 13,213 | -0.60(-1.63%) |
Dec 30, 2015 | 36.30 | 38.92 | 35.55 | 36.90 | 20,056 | +0.60(+1.65%) |
Dec 29, 2015 | 39.45 | 39.75 | 35.85 | 36.30 | 18,282 | -2.85(-7.28%) |
Dec 28, 2015 | 40.50 | 42.00 | 38.85 | 39.15 | 14,230 | -1.20(-2.97%) |
Dec 24, 2015 | 40.50 | 40.35 | 40.35 | 40.35 | 4,040 | -0.45(-1.10%) |
Dec 23, 2015 | 40.35 | 41.33 | 39.02 | 40.80 | 11,555 | +0.45(+1.12%) |
Dec 22, 2015 | 42.45 | 42.90 | 39.00 | 40.35 | 9,941 | -1.65(-3.93%) |
Dec 21, 2015 | 42.75 | 44.10 | 41.70 | 42.00 | 8,959 | -0.60(-1.41%) |
Dec 18, 2015 | 43.95 | 45.75 | 41.85 | 42.60 | 120,533 | -1.80(-4.05%) |
Dec 17, 2015 | 34.95 | 48.60 | 34.59 | 44.40 | 143,372 | +9.00(+25.42%) |
Dec 16, 2015 | 34.35 | 36.15 | 33.00 | 35.40 | 24,139 | +1.35(+3.96%) |
Dec 15, 2015 | 36.45 | 36.90 | 33.60 | 34.05 | 17,772 | -1.95(-5.42%) |
Dec 14, 2015 | 42.75 | 43.95 | 34.58 | 36.00 | 25,394 | -7.20(-16.67%) |
Dec 11, 2015 | 43.20 | 45.00 | 42.45 | 43.20 | 11,916 | -1.65(-3.68%) |
Dec 10, 2015 | 44.40 | 45.98 | 40.88 | 44.85 | 8,020 | +0.30(+0.67%) |
Dec 09, 2015 | 46.20 | 46.80 | 44.40 | 44.55 | 8,606 | -1.20(-2.62%) |
Dec 08, 2015 | 45.00 | 46.70 | 45.00 | 45.75 | 8,234 | +0.60(+1.33%) |
Dec 07, 2015 | 45.45 | 45.90 | 44.55 | 45.15 | 18,426 | -0.30(-0.66%) |
Dec 04, 2015 | 45.60 | 46.65 | 45.00 | 45.45 | 11,058 | +0.45(+1.00%) |
Dec 03, 2015 | 43.50 | 45.45 | 43.35 | 45.00 | 12,692 | +0.00(+0.00%) |
Dec 02, 2015 | 45.45 | 46.35 | 43.95 | 45.00 | 16,168 | -1.20(-2.60%) |
Dec 01, 2015 | 46.35 | 47.70 | 45.15 | 46.20 | 6,963 | +0.00(+0.00%) |
Nov 30, 2015 | 49.50 | 49.50 | 45.75 | 46.20 | 9,779 | -2.10(-4.35%) |
Nov 27, 2015 | 46.80 | 48.30 | 46.20 | 48.30 | 1,458 | +1.20(+2.55%) |
Nov 25, 2015 | 47.55 | 47.10 | 47.10 | 47.10 | 4,713 | +0.15(+0.32%) |
Nov 24, 2015 | 46.80 | 47.70 | 46.20 | 46.95 | 5,726 | -0.45(-0.95%) |
Nov 23, 2015 | 47.85 | 47.85 | 46.65 | 47.40 | 10,304 | -0.90(-1.86%) |
Nov 20, 2015 | 49.65 | 50.25 | 47.70 | 48.30 | 6,083 | -0.90(-1.83%) |
Nov 19, 2015 | 48.90 | 49.35 | 47.25 | 49.20 | 8,167 | -0.15(-0.30%) |
Nov 18, 2015 | 48.60 | 49.80 | 48.15 | 49.35 | 6,882 | +0.90(+1.86%) |
Nov 17, 2015 | 48.90 | 50.10 | 47.25 | 48.45 | 6,655 | -0.15(-0.31%) |
Nov 16, 2015 | 48.15 | 49.50 | 46.65 | 48.60 | 9,928 | +0.30(+0.62%) |
Nov 13, 2015 | 45.75 | 48.90 | 45.75 | 48.30 | 8,871 | +2.10(+4.55%) |
Nov 12, 2015 | 48.00 | 48.00 | 46.05 | 46.20 | 5,756 | -1.95(-4.05%) |
Nov 11, 2015 | 49.80 | 50.85 | 47.85 | 48.15 | 10,548 | -0.75(-1.53%) |
Nov 10, 2015 | 49.20 | 49.65 | 47.70 | 48.90 | 8,341 | -0.90(-1.81%) |
Nov 09, 2015 | 48.30 | 50.55 | 46.50 | 49.80 | 9,865 | +1.20(+2.47%) |
Nov 06, 2015 | 45.45 | 48.90 | 43.65 | 48.60 | 22,269 | +3.00(+6.58%) |
Nov 05, 2015 | 48.75 | 48.75 | 45.60 | 45.60 | 8,488 | -1.95(-4.10%) |
Nov 04, 2015 | 47.55 | 48.91 | 46.20 | 47.55 | 7,775 | +0.15(+0.32%) |
Nov 03, 2015 | 48.90 | 50.25 | 47.10 | 47.40 | 10,780 | -2.70(-5.39%) |
Nov 02, 2015 | 46.05 | 50.10 | 45.15 | 50.10 | 19,925 | +4.95(+10.96%) |
Oct 30, 2015 | 47.55 | 48.00 | 45.00 | 45.15 | 9,446 | -0.75(-1.63%) |
Oct 29, 2015 | 46.65 | 48.45 | 45.45 | 45.90 | 10,671 | -0.60(-1.29%) |
Oct 28, 2015 | 45.75 | 47.55 | 44.70 | 46.50 | 21,091 | +1.20(+2.65%) |
Oct 27, 2015 | 46.05 | 46.95 | 44.92 | 45.30 | 14,396 | -0.30(-0.66%) |
Oct 26, 2015 | 46.80 | 48.15 | 45.00 | 45.60 | 19,099 | -0.75(-1.62%) |
Oct 23, 2015 | 46.05 | 47.10 | 45.00 | 46.35 | 15,720 | +0.30(+0.65%) |
Oct 22, 2015 | 46.35 | 49.05 | 45.00 | 46.05 | 15,932 | +0.30(+0.66%) |
Oct 21, 2015 | 45.45 | 46.35 | 44.25 | 45.75 | 18,308 | +0.75(+1.67%) |
Oct 20, 2015 | 44.85 | 45.60 | 44.10 | 45.00 | 14,986 | -0.45(-0.99%) |
Oct 19, 2015 | 42.90 | 45.60 | 40.95 | 45.45 | 19,265 | +2.55(+5.94%) |
Oct 16, 2015 | 42.90 | 45.75 | 41.25 | 42.90 | 16,514 | -0.15(-0.35%) |
Oct 15, 2015 | 39.45 | 43.20 | 37.65 | 43.05 | 11,069 | +4.20(+10.81%) |
Oct 14, 2015 | 39.75 | 41.70 | 37.50 | 38.85 | 12,652 | -1.35(-3.36%) |
Oct 13, 2015 | 46.65 | 47.25 | 39.75 | 40.20 | 30,725 | -3.75(-8.53%) |
Oct 12, 2015 | 40.65 | 51.75 | 40.50 | 43.95 | 76,886 | +4.80(+12.26%) |
Oct 09, 2015 | 39.00 | 39.15 | 37.50 | 39.15 | 16,613 | +0.60(+1.56%) |
Oct 08, 2015 | 37.80 | 41.80 | 37.35 | 38.55 | 32,125 | +0.15(+0.39%) |
Oct 07, 2015 | 32.25 | 39.90 | 31.50 | 38.40 | 46,312 | +8.10(+26.73%) |
Oct 06, 2015 | 31.50 | 31.80 | 30.00 | 30.30 | 6,621 | -1.20(-3.81%) |
Oct 05, 2015 | 31.80 | 32.62 | 30.30 | 31.50 | 8,069 | -0.15(-0.47%) |
Oct 02, 2015 | 30.60 | 31.95 | 30.00 | 31.65 | 11,570 | +0.60(+1.93%) |
Oct 01, 2015 | 33.75 | 34.50 | 30.30 | 31.05 | 10,383 | -2.10(-6.33%) |
Sep 30, 2015 | 32.25 | 33.45 | 31.35 | 33.15 | 10,560 | +1.35(+4.25%) |
Sep 29, 2015 | 30.60 | 34.50 | 29.85 | 31.80 | 94,350 | +1.20(+3.92%) |
Sep 28, 2015 | 33.45 | 33.60 | 29.70 | 30.60 | 17,793 | -2.85(-8.52%) |
Sep 25, 2015 | 38.85 | 39.36 | 33.15 | 33.45 | 13,816 | -4.65(-12.20%) |
Sep 24, 2015 | 37.95 | 39.00 | 35.25 | 38.10 | 12,409 | +0.00(+0.00%) |
Sep 23, 2015 | 38.85 | 39.75 | 37.95 | 38.10 | 6,181 | -0.75(-1.93%) |
Sep 22, 2015 | 38.70 | 39.98 | 38.25 | 38.85 | 4,421 | -0.90(-2.26%) |
Sep 21, 2015 | 43.80 | 43.95 | 39.08 | 39.75 | 6,034 | -3.15(-7.34%) |
Sep 18, 2015 | 41.55 | 45.60 | 41.40 | 42.90 | 13,368 | +0.90(+2.14%) |
Sep 17, 2015 | 41.10 | 43.48 | 40.35 | 42.00 | 9,490 | +0.60(+1.45%) |
Sep 16, 2015 | 40.65 | 42.75 | 39.60 | 41.40 | 9,042 | +0.15(+0.36%) |
Sep 15, 2015 | 42.60 | 43.50 | 40.80 | 41.25 | 6,967 | -1.20(-2.83%) |
Sep 14, 2015 | 43.05 | 43.42 | 42.00 | 42.45 | 3,695 | -0.75(-1.74%) |
Sep 11, 2015 | 42.00 | 43.65 | 42.00 | 43.20 | 10,372 | +0.30(+0.70%) |
Sep 10, 2015 | 42.00 | 44.10 | 41.10 | 42.90 | 9,076 | +0.45(+1.06%) |
Sep 09, 2015 | 44.55 | 44.55 | 42.45 | 42.45 | 6,757 | -1.95(-4.39%) |
Sep 08, 2015 | 44.70 | 45.45 | 43.65 | 44.40 | 13,435 | +0.75(+1.72%) |
Sep 04, 2015 | 44.85 | 43.65 | 43.65 | 43.65 | 12,540 | -1.50(-3.32%) |
Sep 03, 2015 | 47.55 | 48.00 | 45.00 | 45.15 | 5,320 | -2.40(-5.05%) |
Sep 02, 2015 | 47.25 | 48.51 | 45.45 | 47.55 | 7,340 | +1.05(+2.26%) |
Sep 01, 2015 | 49.05 | 49.80 | 45.90 | 46.50 | 10,153 | -3.60(-7.19%) |
Aug 31, 2015 | 51.60 | 52.50 | 49.50 | 50.10 | 8,781 | -1.50(-2.91%) |
Aug 28, 2015 | 49.95 | 52.35 | 49.95 | 51.60 | 2,512 | +1.05(+2.08%) |
Aug 27, 2015 | 49.20 | 51.75 | 48.08 | 50.55 | 4,863 | +2.10(+4.33%) |
Aug 26, 2015 | 47.40 | 48.75 | 45.75 | 48.45 | 6,459 | +2.40(+5.21%) |
Aug 25, 2015 | 47.10 | 49.05 | 45.15 | 46.05 | 7,533 | +1.05(+2.33%) |
Aug 24, 2015 | 45.00 | 48.00 | 40.99 | 45.00 | 13,529 | -2.10(-4.46%) |
Aug 21, 2015 | 47.25 | 50.25 | 44.25 | 47.10 | 14,532 | -2.10(-4.27%) |
Aug 20, 2015 | 53.25 | 53.25 | 48.90 | 49.20 | 6,825 | -4.05(-7.61%) |
Aug 19, 2015 | 55.05 | 55.20 | 52.95 | 53.25 | 6,034 | -2.25(-4.05%) |
Aug 18, 2015 | 59.10 | 59.10 | 55.50 | 55.50 | 5,258 | -4.20(-7.04%) |
Aug 17, 2015 | 57.75 | 60.15 | 57.15 | 59.70 | 5,891 | +1.35(+2.31%) |
Aug 14, 2015 | 61.35 | 61.50 | 57.90 | 58.35 | 9,378 | -3.45(-5.58%) |
Aug 13, 2015 | 62.85 | 64.35 | 60.75 | 61.80 | 3,177 | -1.35(-2.14%) |
Aug 12, 2015 | 61.20 | 65.40 | 59.46 | 63.15 | 4,745 | +1.65(+2.68%) |
Aug 11, 2015 | 61.20 | 62.40 | 57.75 | 61.50 | 12,482 | -2.40(-3.76%) |
Aug 10, 2015 | 63.45 | 64.50 | 60.15 | 63.90 | 7,640 | +1.95(+3.15%) |
Aug 07, 2015 | 65.55 | 66.15 | 60.30 | 61.95 | 9,936 | -4.20(-6.35%) |
Aug 06, 2015 | 70.05 | 70.05 | 66.15 | 66.15 | 5,925 | -4.20(-5.97%) |
Aug 05, 2015 | 72.75 | 72.76 | 69.45 | 70.35 | 2,457 | -1.50(-2.09%) |
Aug 04, 2015 | 71.85 | 72.30 | 70.50 | 71.85 | 3,268 | +0.30(+0.42%) |
Aug 03, 2015 | 71.85 | 73.35 | 70.20 | 71.55 | 5,515 | -0.75(-1.04%) |
Jul 31, 2015 | 68.70 | 72.45 | 68.70 | 72.30 | 9,774 | +2.70(+3.88%) |
Jul 30, 2015 | 69.60 | 70.57 | 67.50 | 69.60 | 4,001 | -0.75(-1.07%) |
Jul 29, 2015 | 73.50 | 73.50 | 69.60 | 70.35 | 2,709 | -3.00(-4.09%) |
Jul 28, 2015 | 69.00 | 73.35 | 66.90 | 73.35 | 4,751 | +4.95(+7.24%) |
Jul 27, 2015 | 67.50 | 69.30 | 65.10 | 68.40 | 4,162 | +0.30(+0.44%) |
Jul 24, 2015 | 68.25 | 69.89 | 66.30 | 68.10 | 7,873 | -0.75(-1.09%) |
Jul 23, 2015 | 74.10 | 74.10 | 67.50 | 68.85 | 20,828 | -4.80(-6.52%) |
Jul 22, 2015 | 72.45 | 75.30 | 72.45 | 73.65 | 6,728 | +0.15(+0.20%) |
Jul 21, 2015 | 70.95 | 75.45 | 70.95 | 73.50 | 7,370 | +2.40(+3.38%) |
Jul 20, 2015 | 72.60 | 74.47 | 70.80 | 71.10 | 4,295 | -3.30(-4.44%) |
Jul 17, 2015 | 73.35 | 74.55 | 69.45 | 74.40 | 3,842 | +1.35(+1.85%) |
Jul 16, 2015 | 72.90 | 73.72 | 71.40 | 73.05 | 2,526 | +1.05(+1.46%) |
Jul 15, 2015 | 72.90 | 74.70 | 71.40 | 72.00 | 3,512 | -1.05(-1.44%) |
Jul 14, 2015 | 69.75 | 73.28 | 69.75 | 73.05 | 5,642 | +3.00(+4.28%) |
Jul 13, 2015 | 68.55 | 70.50 | 68.55 | 70.05 | 3,110 | +1.65(+2.41%) |
Jul 10, 2015 | 66.75 | 69.60 | 66.75 | 68.40 | 2,445 | +2.25(+3.40%) |
Jul 09, 2015 | 66.15 | 67.05 | 64.80 | 66.15 | 4,755 | +1.05(+1.61%) |
Jul 08, 2015 | 67.50 | 68.55 | 64.50 | 65.10 | 4,804 | -3.00(-4.41%) |
Jul 07, 2015 | 68.70 | 70.35 | 67.50 | 68.10 | 4,355 | -1.35(-1.94%) |
Jul 06, 2015 | 67.65 | 69.75 | 67.65 | 69.45 | 4,987 | +0.60(+0.87%) |
Jul 02, 2015 | 69.90 | 68.85 | 68.85 | 68.85 | 973 | -0.60(-0.86%) |
Jul 01, 2015 | 69.45 | 73.05 | 68.40 | 69.45 | 6,719 | +0.30(+0.43%) |
Jun 30, 2015 | 68.40 | 69.60 | 66.60 | 69.15 | 6,766 | +1.65(+2.44%) |
Jun 29, 2015 | 71.85 | 73.50 | 67.50 | 67.50 | 7,611 | -3.75(-5.26%) |
Jun 26, 2015 | 75.00 | 75.08 | 71.10 | 71.25 | 26,589 | -3.75(-5.00%) |
Jun 25, 2015 | 71.70 | 75.00 | 71.55 | 75.00 | 4,682 | +3.75(+5.26%) |
Jun 24, 2015 | 72.30 | 72.75 | 70.65 | 71.25 | 3,109 | -1.05(-1.45%) |
Jun 23, 2015 | 72.22 | 72.75 | 69.90 | 72.30 | 6,114 | -1.05(-1.43%) |
Jun 22, 2015 | 70.50 | 73.80 | 67.88 | 73.35 | 6,080 | +2.70(+3.82%) |
Jun 19, 2015 | 73.50 | 75.15 | 70.35 | 70.65 | 9,964 | -2.40(-3.29%) |
Jun 18, 2015 | 73.35 | 75.00 | 71.55 | 73.05 | 8,667 | +0.30(+0.41%) |
Jun 17, 2015 | 70.05 | 73.35 | 69.45 | 72.75 | 5,682 | +3.15(+4.53%) |
Jun 16, 2015 | 69.15 | 70.35 | 68.25 | 69.60 | 3,700 | +0.00(+0.00%) |
Jun 15, 2015 | 67.65 | 71.70 | 67.20 | 69.60 | 9,220 | +1.65(+2.43%) |
Jun 12, 2015 | 68.25 | 69.90 | 67.65 | 67.95 | 3,282 | -0.30(-0.44%) |
Jun 11, 2015 | 67.35 | 69.00 | 67.20 | 68.25 | 2,234 | +0.60(+0.89%) |
Jun 10, 2015 | 67.20 | 69.15 | 66.60 | 67.65 | 6,564 | +0.60(+0.89%) |
Jun 09, 2015 | 66.75 | 68.55 | 65.03 | 67.05 | 5,702 | +0.00(+0.00%) |
Jun 08, 2015 | 67.50 | 67.95 | 65.10 | 67.05 | 4,645 | -0.45(-0.67%) |
Jun 05, 2015 | 66.00 | 68.10 | 65.25 | 67.50 | 5,617 | +1.80(+2.74%) |
Jun 04, 2015 | 65.40 | 67.65 | 65.25 | 65.70 | 3,634 | -0.30(-0.45%) |
Jun 03, 2015 | 63.15 | 66.45 | 63.00 | 66.00 | 6,736 | +2.85(+4.51%) |
Jun 02, 2015 | 60.90 | 63.45 | 60.75 | 63.15 | 6,693 | +1.50(+2.43%) |
Jun 01, 2015 | 64.35 | 64.35 | 61.50 | 61.65 | 10,119 | -1.80(-2.84%) |
May 29, 2015 | 64.50 | 64.95 | 61.65 | 63.45 | 7,099 | -1.65(-2.53%) |
May 28, 2015 | 64.95 | 65.10 | 63.00 | 65.10 | 6,848 | -0.45(-0.69%) |
May 27, 2015 | 63.45 | 66.00 | 60.98 | 65.55 | 7,308 | +1.95(+3.07%) |
May 26, 2015 | 66.60 | 66.90 | 59.70 | 63.60 | 23,363 | -3.30(-4.93%) |
May 22, 2015 | 66.90 | 66.90 | 66.90 | 66.90 | 3,993 | +0.15(+0.22%) |
May 21, 2015 | 67.20 | 67.50 | 66.53 | 66.75 | 3,140 | -0.60(-0.89%) |
May 20, 2015 | 66.75 | 67.95 | 66.60 | 67.35 | 3,740 | +0.45(+0.67%) |
May 19, 2015 | 66.75 | 67.50 | 64.61 | 66.90 | 8,115 | -0.30(-0.45%) |
May 18, 2015 | 66.90 | 67.80 | 63.91 | 67.20 | 15,394 | -0.15(-0.22%) |
May 15, 2015 | 68.55 | 68.55 | 66.30 | 67.35 | 5,481 | -0.90(-1.32%) |
May 14, 2015 | 65.55 | 68.70 | 63.15 | 68.25 | 4,497 | +3.15(+4.84%) |
May 13, 2015 | 66.60 | 67.35 | 64.65 | 65.10 | 4,018 | -1.35(-2.03%) |
May 12, 2015 | 67.50 | 68.55 | 66.00 | 66.45 | 6,656 | -1.20(-1.77%) |
May 11, 2015 | 68.25 | 70.52 | 67.50 | 67.65 | 8,592 | -1.05(-1.53%) |
May 08, 2015 | 67.50 | 69.00 | 66.30 | 68.70 | 7,290 | +1.65(+2.46%) |
May 07, 2015 | 67.20 | 67.80 | 65.10 | 67.05 | 8,889 | -0.75(-1.11%) |
May 06, 2015 | 64.65 | 68.25 | 62.10 | 67.80 | 21,336 | +3.60(+5.61%) |
May 05, 2015 | 63.75 | 66.60 | 62.40 | 64.20 | 12,313 | +0.00(+0.00%) |
May 04, 2015 | 66.00 | 66.60 | 62.85 | 64.20 | 6,498 | -2.10(-3.17%) |