Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 33.04 | 33.15 | 31.74 | 32.30 | 2,102,030 | -0.10(-0.31%) |
Apr 28, 2016 | 32.48 | 33.57 | 32.08 | 32.40 | 2,083,039 | -0.23(-0.70%) |
Apr 27, 2016 | 32.18 | 33.05 | 31.00 | 32.63 | 2,620,154 | +0.01(+0.03%) |
Apr 26, 2016 | 34.17 | 34.50 | 31.77 | 32.62 | 2,904,875 | -1.56(-4.56%) |
Apr 25, 2016 | 33.94 | 35.18 | 33.75 | 34.18 | 1,965,032 | +0.16(+0.47%) |
Apr 22, 2016 | 33.60 | 34.19 | 32.35 | 34.02 | 2,329,337 | +0.33(+0.98%) |
Apr 21, 2016 | 33.35 | 34.22 | 33.00 | 33.69 | 2,268,169 | +0.34(+1.02%) |
Apr 20, 2016 | 33.70 | 34.28 | 32.95 | 33.35 | 1,881,182 | -0.31(-0.92%) |
Apr 19, 2016 | 33.50 | 34.43 | 33.15 | 33.66 | 2,381,328 | +0.19(+0.57%) |
Apr 18, 2016 | 33.42 | 33.86 | 32.85 | 33.47 | 2,283,161 | -0.05(-0.15%) |
Apr 15, 2016 | 33.68 | 33.97 | 32.92 | 33.52 | 3,696,245 | -0.27(-0.80%) |
Apr 14, 2016 | 33.34 | 35.14 | 33.24 | 33.79 | 3,750,451 | +0.57(+1.72%) |
Apr 13, 2016 | 32.56 | 33.31 | 31.82 | 33.22 | 2,738,070 | +0.98(+3.04%) |
Apr 12, 2016 | 31.07 | 32.34 | 30.43 | 32.24 | 2,793,077 | +1.13(+3.63%) |
Apr 11, 2016 | 32.18 | 32.40 | 30.90 | 31.11 | 2,359,857 | -0.67(-2.11%) |
Apr 08, 2016 | 32.90 | 33.10 | 31.29 | 31.78 | 2,396,396 | -0.48(-1.49%) |
Apr 07, 2016 | 32.70 | 34.06 | 31.80 | 32.26 | 3,931,947 | -0.60(-1.83%) |
Apr 06, 2016 | 30.39 | 32.89 | 30.04 | 32.86 | 4,931,784 | +2.96(+9.90%) |
Apr 05, 2016 | 29.95 | 31.27 | 29.54 | 29.90 | 3,194,129 | -0.16(-0.53%) |
Apr 04, 2016 | 29.55 | 31.79 | 29.01 | 30.06 | 7,361,273 | +1.40(+4.88%) |
Apr 01, 2016 | 27.87 | 29.03 | 27.46 | 28.66 | 5,932,917 | +0.70(+2.50%) |
Mar 31, 2016 | 25.97 | 28.50 | 25.53 | 27.96 | 8,440,486 | +1.95(+7.50%) |
Mar 30, 2016 | 28.57 | 28.85 | 25.33 | 26.01 | 18,296,376 | +2.20(+9.24%) |
Mar 28, 2016 | 24.48 | 23.81 | 23.81 | 23.81 | 1,135,503 | +3.50(+17.23%) |
Mar 24, 2016 | 20.28 | 20.31 | 20.31 | 20.31 | 2,319,000 | +0.06(+0.30%) |
Mar 23, 2016 | 22.61 | 23.29 | 20.05 | 20.25 | 4,008,421 | -2.39(-10.56%) |
Mar 22, 2016 | 21.23 | 22.86 | 21.20 | 22.64 | 3,147,336 | +1.11(+5.16%) |
Mar 21, 2016 | 19.73 | 21.80 | 19.68 | 21.53 | 2,925,808 | +1.74(+8.79%) |
Mar 18, 2016 | 19.57 | 19.88 | 18.99 | 19.79 | 3,040,513 | +0.26(+1.33%) |
Mar 17, 2016 | 19.23 | 19.85 | 18.40 | 19.53 | 1,974,878 | +0.14(+0.72%) |
Mar 16, 2016 | 19.50 | 20.07 | 18.90 | 19.39 | 1,664,292 | -0.26(-1.32%) |
Mar 15, 2016 | 20.14 | 20.69 | 19.45 | 19.65 | 1,644,396 | -0.67(-3.30%) |
Mar 14, 2016 | 20.18 | 20.53 | 19.80 | 20.32 | 1,951,119 | +0.13(+0.64%) |
Mar 11, 2016 | 19.48 | 20.22 | 19.13 | 20.19 | 1,742,549 | +0.93(+4.83%) |
Mar 10, 2016 | 19.61 | 20.06 | 18.60 | 19.26 | 1,573,677 | -0.09(-0.47%) |
Mar 09, 2016 | 19.79 | 19.87 | 18.65 | 19.35 | 2,007,855 | -0.25(-1.28%) |
Mar 08, 2016 | 21.53 | 21.99 | 19.55 | 19.60 | 1,967,775 | -2.16(-9.93%) |
Mar 07, 2016 | 21.04 | 22.27 | 20.60 | 21.76 | 2,117,317 | +0.56(+2.64%) |
Mar 04, 2016 | 21.53 | 21.64 | 20.56 | 21.20 | 2,232,291 | -0.26(-1.21%) |
Mar 03, 2016 | 20.48 | 21.46 | 20.02 | 21.46 | 2,465,256 | +1.10(+5.40%) |
Mar 02, 2016 | 19.21 | 21.14 | 18.85 | 20.36 | 2,502,146 | +1.21(+6.32%) |
Mar 01, 2016 | 17.50 | 19.18 | 17.02 | 19.15 | 2,731,438 | +1.89(+10.95%) |
Feb 29, 2016 | 18.71 | 19.24 | 17.25 | 17.26 | 2,205,374 | -1.47(-7.85%) |
Feb 26, 2016 | 18.72 | 18.96 | 18.22 | 18.73 | 1,733,923 | +0.25(+1.35%) |
Feb 25, 2016 | 19.14 | 19.76 | 18.14 | 18.48 | 1,743,404 | -0.64(-3.35%) |
Feb 24, 2016 | 18.93 | 19.15 | 17.60 | 19.12 | 1,881,946 | -0.07(-0.36%) |
Feb 23, 2016 | 19.92 | 20.93 | 19.17 | 19.19 | 1,485,950 | -0.93(-4.62%) |
Feb 22, 2016 | 20.35 | 20.50 | 19.61 | 20.12 | 1,744,684 | +0.36(+1.82%) |
Feb 19, 2016 | 19.13 | 19.87 | 18.64 | 19.76 | 1,735,921 | +0.54(+2.81%) |
Feb 18, 2016 | 20.81 | 21.04 | 19.15 | 19.22 | 2,022,141 | -1.40(-6.79%) |
Feb 17, 2016 | 18.93 | 20.65 | 18.69 | 20.62 | 2,606,366 | +1.80(+9.56%) |
Feb 16, 2016 | 18.70 | 19.15 | 18.25 | 18.82 | 2,058,019 | +0.56(+3.07%) |
Feb 12, 2016 | 18.10 | 18.26 | 18.26 | 18.26 | 2,409,500 | +0.71(+4.05%) |
Feb 11, 2016 | 17.85 | 17.86 | 16.65 | 17.55 | 2,158,318 | -0.68(-3.73%) |
Feb 10, 2016 | 18.60 | 19.65 | 18.08 | 18.23 | 1,567,579 | -0.25(-1.35%) |
Feb 09, 2016 | 17.38 | 19.29 | 16.64 | 18.48 | 2,147,052 | +0.72(+4.05%) |
Feb 08, 2016 | 19.09 | 19.14 | 17.40 | 17.76 | 2,397,435 | -1.60(-8.26%) |
Feb 05, 2016 | 19.90 | 20.62 | 19.23 | 19.36 | 2,686,737 | -0.93(-4.58%) |
Feb 04, 2016 | 18.80 | 20.75 | 18.60 | 20.29 | 2,879,728 | +1.40(+7.41%) |
Feb 03, 2016 | 19.22 | 19.42 | 17.52 | 18.89 | 3,020,638 | -0.15(-0.79%) |
Feb 02, 2016 | 20.42 | 20.66 | 18.90 | 19.04 | 2,315,298 | -1.82(-8.72%) |
Feb 01, 2016 | 21.47 | 21.79 | 20.13 | 20.86 | 2,661,565 | +0.17(+0.82%) |
Jan 29, 2016 | 20.38 | 21.58 | 19.21 | 20.69 | 4,948,705 | +0.17(+0.83%) |
Jan 28, 2016 | 22.38 | 22.42 | 19.95 | 20.52 | 3,094,079 | -1.43(-6.51%) |
Jan 27, 2016 | 23.62 | 24.30 | 21.74 | 21.95 | 2,192,344 | -1.77(-7.46%) |
Jan 26, 2016 | 24.25 | 24.75 | 22.53 | 23.72 | 1,726,956 | -0.44(-1.82%) |
Jan 25, 2016 | 24.11 | 25.26 | 24.08 | 24.16 | 1,697,293 | -0.36(-1.47%) |
Jan 22, 2016 | 24.10 | 25.08 | 23.96 | 24.52 | 3,056,098 | +1.86(+8.21%) |
Jan 21, 2016 | 23.82 | 23.82 | 22.53 | 22.66 | 1,935,038 | -1.12(-4.71%) |
Jan 20, 2016 | 22.22 | 24.34 | 20.81 | 23.78 | 2,463,380 | +1.12(+4.94%) |
Jan 19, 2016 | 24.49 | 24.97 | 22.07 | 22.66 | 2,950,144 | -1.12(-4.71%) |
Jan 15, 2016 | 22.88 | 23.78 | 23.78 | 23.78 | 2,719,600 | -0.16(-0.67%) |
Jan 14, 2016 | 23.24 | 24.72 | 20.43 | 23.94 | 4,321,664 | +0.81(+3.50%) |
Jan 13, 2016 | 27.43 | 27.43 | 22.74 | 23.13 | 3,734,940 | -3.91(-14.46%) |
Jan 12, 2016 | 27.50 | 28.52 | 25.69 | 27.04 | 1,953,049 | -0.07(-0.26%) |
Jan 11, 2016 | 28.46 | 28.80 | 26.10 | 27.11 | 1,964,435 | -0.93(-3.32%) |
Jan 08, 2016 | 29.00 | 29.33 | 27.98 | 28.04 | 1,738,466 | -0.69(-2.40%) |
Jan 07, 2016 | 28.35 | 29.03 | 27.51 | 28.73 | 5,372,367 | -0.51(-1.74%) |
Jan 06, 2016 | 32.50 | 32.50 | 28.52 | 29.24 | 4,532,524 | -5.22(-15.15%) |
Jan 05, 2016 | 34.69 | 34.81 | 33.94 | 34.46 | 1,035,767 | -0.16(-0.46%) |
Jan 04, 2016 | 34.84 | 35.20 | 34.07 | 34.62 | 1,104,460 | -1.03(-2.89%) |
Dec 31, 2015 | 35.61 | 35.65 | 35.65 | 35.65 | 551,400 | -0.22(-0.61%) |
Dec 30, 2015 | 36.00 | 36.48 | 35.82 | 35.87 | 494,513 | -0.18(-0.50%) |
Dec 29, 2015 | 35.46 | 36.37 | 35.30 | 36.05 | 807,804 | +0.95(+2.71%) |
Dec 28, 2015 | 35.00 | 35.31 | 34.48 | 35.10 | 708,644 | +0.04(+0.11%) |
Dec 24, 2015 | 34.89 | 35.06 | 35.06 | 35.06 | 356,900 | +0.15(+0.43%) |
Dec 23, 2015 | 34.51 | 34.99 | 34.04 | 34.91 | 690,736 | +0.64(+1.87%) |
Dec 22, 2015 | 33.70 | 34.39 | 33.32 | 34.27 | 781,903 | +0.59(+1.75%) |
Dec 21, 2015 | 34.04 | 34.33 | 33.21 | 33.68 | 755,722 | -0.02(-0.06%) |
Dec 18, 2015 | 34.34 | 35.12 | 33.70 | 33.70 | 2,204,885 | -0.78(-2.26%) |
Dec 17, 2015 | 36.08 | 36.15 | 34.44 | 34.48 | 890,800 | -1.49(-4.14%) |
Dec 16, 2015 | 35.04 | 35.98 | 33.99 | 35.97 | 1,258,911 | +1.37(+3.96%) |
Dec 15, 2015 | 34.82 | 37.90 | 34.23 | 34.60 | 2,291,763 | +1.12(+3.35%) |
Dec 14, 2015 | 32.46 | 33.97 | 32.33 | 33.48 | 1,284,979 | +0.98(+3.02%) |
Dec 11, 2015 | 33.92 | 34.80 | 32.38 | 32.50 | 959,569 | -2.15(-6.20%) |
Dec 10, 2015 | 34.28 | 35.05 | 33.99 | 34.65 | 635,895 | +0.36(+1.05%) |
Dec 09, 2015 | 35.02 | 35.27 | 34.11 | 34.29 | 673,010 | -0.99(-2.81%) |
Dec 08, 2015 | 34.03 | 35.48 | 33.36 | 35.28 | 787,494 | +0.85(+2.47%) |
Dec 07, 2015 | 36.00 | 36.06 | 34.27 | 34.43 | 943,526 | -1.72(-4.76%) |
Dec 04, 2015 | 35.29 | 36.28 | 34.57 | 36.15 | 934,292 | +0.91(+2.58%) |
Dec 03, 2015 | 37.64 | 37.64 | 34.84 | 35.24 | 1,050,015 | -2.24(-5.98%) |
Dec 02, 2015 | 37.50 | 38.55 | 37.21 | 37.48 | 954,555 | -0.03(-0.08%) |
Dec 01, 2015 | 38.30 | 38.30 | 36.30 | 37.51 | 799,356 | -0.44(-1.16%) |
Nov 30, 2015 | 39.25 | 39.41 | 37.77 | 37.95 | 966,233 | -1.25(-3.19%) |
Nov 27, 2015 | 38.51 | 39.36 | 38.33 | 39.20 | 577,317 | +0.92(+2.40%) |
Nov 25, 2015 | 37.51 | 38.28 | 38.28 | 38.28 | 1,144,900 | +0.66(+1.75%) |
Nov 24, 2015 | 36.91 | 37.93 | 36.51 | 37.62 | 968,947 | +0.55(+1.48%) |
Nov 23, 2015 | 35.78 | 37.56 | 35.78 | 37.07 | 891,423 | +1.07(+2.97%) |
Nov 20, 2015 | 36.05 | 36.76 | 35.77 | 36.00 | 707,899 | +0.13(+0.36%) |
Nov 19, 2015 | 36.39 | 36.98 | 35.59 | 35.87 | 832,538 | -0.44(-1.21%) |
Nov 18, 2015 | 34.64 | 36.33 | 34.33 | 36.31 | 1,190,370 | +1.74(+5.03%) |
Nov 17, 2015 | 35.09 | 35.40 | 34.25 | 34.57 | 1,122,768 | -0.32(-0.92%) |
Nov 16, 2015 | 34.79 | 35.47 | 33.70 | 34.89 | 997,352 | -0.16(-0.46%) |
Nov 13, 2015 | 34.88 | 35.95 | 34.51 | 35.05 | 1,110,914 | +0.08(+0.23%) |
Nov 12, 2015 | 35.22 | 36.38 | 34.87 | 34.97 | 858,061 | -0.69(-1.93%) |
Nov 11, 2015 | 36.22 | 36.89 | 35.61 | 35.66 | 889,839 | -0.31(-0.86%) |
Nov 10, 2015 | 35.00 | 36.18 | 34.82 | 35.97 | 1,256,788 | +0.76(+2.16%) |
Nov 09, 2015 | 36.54 | 36.80 | 35.02 | 35.21 | 2,223,724 | -1.54(-4.19%) |
Nov 06, 2015 | 41.15 | 41.73 | 34.97 | 36.75 | 4,266,003 | -4.79(-11.53%) |
Nov 05, 2015 | 42.07 | 42.25 | 40.33 | 41.54 | 1,410,593 | -0.75(-1.77%) |
Nov 04, 2015 | 42.25 | 43.30 | 41.60 | 42.29 | 1,751,005 | +0.01(+0.02%) |
Nov 03, 2015 | 40.12 | 43.06 | 39.42 | 42.28 | 2,641,546 | +2.10(+5.23%) |
Nov 02, 2015 | 37.09 | 40.84 | 36.34 | 40.18 | 3,753,166 | +5.36(+15.39%) |
Oct 30, 2015 | 35.93 | 36.85 | 34.72 | 34.82 | 1,072,261 | -1.15(-3.20%) |
Oct 29, 2015 | 36.48 | 38.05 | 35.82 | 35.97 | 1,305,447 | -0.47(-1.29%) |
Oct 28, 2015 | 34.17 | 36.49 | 33.05 | 36.44 | 1,128,146 | +2.35(+6.89%) |
Oct 27, 2015 | 33.22 | 34.17 | 33.03 | 34.09 | 957,849 | +0.63(+1.88%) |
Oct 26, 2015 | 33.66 | 34.62 | 32.90 | 33.46 | 991,543 | -0.34(-1.01%) |
Oct 23, 2015 | 32.95 | 34.30 | 32.72 | 33.80 | 1,087,072 | +1.25(+3.84%) |
Oct 22, 2015 | 32.48 | 33.09 | 31.16 | 32.55 | 1,169,754 | +0.33(+1.04%) |
Oct 21, 2015 | 32.87 | 33.09 | 30.58 | 32.22 | 1,009,259 | -0.13(-0.42%) |
Oct 20, 2015 | 33.79 | 33.93 | 32.07 | 32.35 | 884,022 | -1.62(-4.77%) |
Oct 19, 2015 | 33.64 | 35.14 | 32.78 | 33.97 | 898,606 | +0.28(+0.83%) |
Oct 16, 2015 | 34.48 | 35.21 | 33.07 | 33.69 | 1,139,808 | -0.66(-1.92%) |
Oct 15, 2015 | 31.97 | 34.40 | 31.61 | 34.35 | 1,513,884 | +2.27(+7.08%) |
Oct 14, 2015 | 32.00 | 33.19 | 31.48 | 32.08 | 1,043,084 | +0.25(+0.79%) |
Oct 13, 2015 | 32.46 | 33.68 | 31.77 | 31.83 | 883,573 | -0.98(-2.99%) |
Oct 12, 2015 | 32.74 | 33.08 | 31.44 | 32.81 | 842,245 | +0.38(+1.17%) |
Oct 09, 2015 | 32.21 | 33.14 | 31.34 | 32.43 | 852,483 | +0.35(+1.09%) |
Oct 08, 2015 | 32.52 | 32.64 | 30.51 | 32.08 | 1,148,159 | -0.70(-2.14%) |
Oct 07, 2015 | 32.57 | 33.56 | 31.35 | 32.78 | 1,330,715 | +0.42(+1.30%) |
Oct 06, 2015 | 34.13 | 34.53 | 31.28 | 32.36 | 1,213,976 | -2.11(-6.12%) |
Oct 05, 2015 | 35.55 | 36.45 | 34.08 | 34.47 | 1,377,285 | -0.65(-1.85%) |
Oct 02, 2015 | 32.69 | 35.24 | 32.13 | 35.12 | 1,880,493 | +1.92(+5.78%) |
Oct 01, 2015 | 32.86 | 33.38 | 31.66 | 33.20 | 1,244,902 | +0.13(+0.39%) |
Sep 30, 2015 | 31.25 | 33.41 | 31.25 | 33.07 | 1,765,721 | +2.46(+8.04%) |
Sep 29, 2015 | 31.95 | 33.21 | 30.03 | 30.61 | 1,749,761 | -1.22(-3.83%) |
Sep 28, 2015 | 33.97 | 34.13 | 30.41 | 31.83 | 2,086,222 | -2.32(-6.79%) |
Sep 25, 2015 | 37.69 | 37.74 | 33.42 | 34.15 | 1,830,726 | -2.81(-7.60%) |
Sep 24, 2015 | 37.51 | 37.71 | 35.96 | 36.96 | 1,326,928 | -0.89(-2.35%) |
Sep 23, 2015 | 38.37 | 38.90 | 36.88 | 37.85 | 1,068,674 | -0.27(-0.71%) |
Sep 22, 2015 | 38.54 | 39.52 | 37.44 | 38.12 | 1,216,523 | -0.97(-2.48%) |
Sep 21, 2015 | 43.89 | 43.89 | 38.78 | 39.09 | 1,997,088 | -4.24(-9.79%) |
Sep 18, 2015 | 42.68 | 43.60 | 42.26 | 43.33 | 1,429,912 | +0.17(+0.39%) |
Sep 17, 2015 | 42.48 | 43.60 | 42.19 | 43.16 | 1,256,365 | +0.50(+1.17%) |
Sep 16, 2015 | 42.45 | 42.99 | 41.44 | 42.66 | 864,037 | +0.45(+1.07%) |
Sep 15, 2015 | 42.59 | 42.71 | 41.69 | 42.21 | 964,169 | -0.12(-0.28%) |
Sep 14, 2015 | 41.91 | 42.79 | 40.79 | 42.33 | 1,116,901 | +0.64(+1.54%) |
Sep 11, 2015 | 41.06 | 41.72 | 40.40 | 41.69 | 1,323,743 | +0.52(+1.26%) |
Sep 10, 2015 | 40.31 | 41.40 | 40.03 | 41.17 | 753,844 | +0.94(+2.34%) |
Sep 09, 2015 | 42.56 | 42.71 | 40.07 | 40.23 | 1,021,391 | -1.56(-3.73%) |
Sep 08, 2015 | 40.39 | 41.87 | 39.50 | 41.79 | 1,254,980 | +2.33(+5.90%) |
Sep 04, 2015 | 38.77 | 39.46 | 39.46 | 39.46 | 1,511,900 | +0.33(+0.84%) |
Sep 03, 2015 | 42.18 | 43.50 | 38.40 | 39.13 | 3,618,829 | +1.06(+2.78%) |
Sep 02, 2015 | 36.58 | 38.11 | 35.85 | 38.07 | 993,585 | +2.16(+6.02%) |
Sep 01, 2015 | 35.84 | 37.19 | 35.50 | 35.91 | 865,812 | -0.72(-1.97%) |
Aug 31, 2015 | 37.66 | 39.10 | 36.55 | 36.63 | 876,676 | -1.54(-4.03%) |
Aug 28, 2015 | 37.53 | 38.41 | 37.02 | 38.17 | 777,372 | +0.26(+0.69%) |
Aug 27, 2015 | 38.50 | 38.87 | 36.87 | 37.91 | 1,360,871 | +1.53(+4.21%) |
Aug 26, 2015 | 35.36 | 36.45 | 33.78 | 36.38 | 1,105,198 | +2.24(+6.56%) |
Aug 25, 2015 | 35.51 | 35.73 | 34.02 | 34.14 | 1,219,382 | +0.54(+1.61%) |
Aug 24, 2015 | 33.76 | 35.83 | 32.23 | 33.60 | 1,480,614 | -2.05(-5.75%) |
Aug 21, 2015 | 34.87 | 36.54 | 34.37 | 35.65 | 1,431,280 | -0.34(-0.94%) |
Aug 20, 2015 | 37.03 | 38.00 | 35.96 | 35.99 | 1,259,092 | -2.15(-5.64%) |
Aug 19, 2015 | 38.80 | 38.91 | 37.49 | 38.14 | 743,182 | -0.66(-1.70%) |
Aug 18, 2015 | 39.07 | 39.35 | 38.38 | 38.80 | 987,320 | -0.64(-1.62%) |
Aug 17, 2015 | 37.47 | 39.48 | 37.00 | 39.44 | 1,027,164 | +1.56(+4.12%) |
Aug 14, 2015 | 37.91 | 38.18 | 36.61 | 37.88 | 916,889 | -0.12(-0.32%) |
Aug 13, 2015 | 39.22 | 40.00 | 37.69 | 38.00 | 929,263 | -1.31(-3.33%) |
Aug 12, 2015 | 37.40 | 39.70 | 36.52 | 39.31 | 1,747,652 | +1.26(+3.31%) |
Aug 11, 2015 | 38.64 | 39.93 | 37.38 | 38.05 | 1,558,789 | -1.38(-3.50%) |
Aug 10, 2015 | 39.15 | 39.80 | 38.31 | 39.43 | 1,865,006 | +0.29(+0.74%) |
Aug 07, 2015 | 43.02 | 43.42 | 37.27 | 39.14 | 4,794,842 | -6.01(-13.31%) |
Aug 06, 2015 | 47.91 | 47.96 | 42.76 | 45.15 | 2,130,855 | -2.45(-5.15%) |
Aug 05, 2015 | 48.28 | 48.58 | 47.02 | 47.60 | 1,037,938 | -0.10(-0.21%) |
Aug 04, 2015 | 48.35 | 48.50 | 47.32 | 47.70 | 682,584 | -0.49(-1.02%) |
Aug 03, 2015 | 48.80 | 49.24 | 47.35 | 48.19 | 629,604 | -0.62(-1.27%) |
Jul 31, 2015 | 48.25 | 49.70 | 47.76 | 48.81 | 697,444 | +0.99(+2.07%) |
Jul 30, 2015 | 48.60 | 48.83 | 47.01 | 47.82 | 1,054,178 | -0.78(-1.60%) |
Jul 29, 2015 | 49.35 | 49.82 | 47.91 | 48.60 | 1,130,689 | -0.70(-1.42%) |
Jul 28, 2015 | 48.07 | 49.67 | 47.79 | 49.30 | 1,161,199 | +1.74(+3.66%) |
Jul 27, 2015 | 48.27 | 48.67 | 47.29 | 47.56 | 1,290,387 | -1.19(-2.44%) |
Jul 24, 2015 | 48.78 | 50.40 | 48.40 | 48.75 | 1,182,400 | -0.57(-1.16%) |
Jul 23, 2015 | 49.79 | 49.85 | 48.77 | 49.32 | 684,104 | -0.44(-0.88%) |
Jul 22, 2015 | 48.27 | 49.81 | 47.75 | 49.76 | 758,371 | +0.86(+1.76%) |
Jul 21, 2015 | 49.60 | 50.00 | 48.10 | 48.90 | 1,024,077 | -0.89(-1.79%) |
Jul 20, 2015 | 50.76 | 51.24 | 49.70 | 49.79 | 992,097 | -0.31(-0.62%) |
Jul 17, 2015 | 50.20 | 50.56 | 49.43 | 50.10 | 1,008,391 | +0.11(+0.22%) |
Jul 16, 2015 | 49.69 | 50.34 | 49.01 | 49.99 | 1,393,886 | +1.08(+2.21%) |
Jul 15, 2015 | 49.18 | 51.99 | 47.74 | 48.91 | 2,723,876 | +0.22(+0.45%) |
Jul 14, 2015 | 44.98 | 49.24 | 44.85 | 48.69 | 2,393,425 | +3.90(+8.71%) |
Jul 13, 2015 | 44.45 | 45.10 | 44.00 | 44.79 | 989,319 | +0.85(+1.93%) |
Jul 10, 2015 | 42.80 | 44.09 | 42.29 | 43.94 | 1,228,786 | +1.76(+4.17%) |
Jul 09, 2015 | 41.02 | 42.43 | 40.76 | 42.18 | 908,234 | +1.59(+3.92%) |
Jul 08, 2015 | 41.62 | 41.85 | 40.16 | 40.59 | 828,460 | -1.39(-3.31%) |
Jul 07, 2015 | 41.71 | 42.00 | 40.64 | 41.98 | 594,513 | +0.41(+0.99%) |
Jul 06, 2015 | 41.30 | 42.00 | 40.77 | 41.57 | 750,694 | -0.12(-0.29%) |
Jul 02, 2015 | 41.95 | 41.69 | 41.69 | 41.69 | 433,900 | +0.02(+0.05%) |
Jul 01, 2015 | 42.42 | 42.48 | 41.22 | 41.67 | 775,238 | -0.21(-0.50%) |
Jun 30, 2015 | 40.57 | 42.02 | 40.54 | 41.88 | 1,097,832 | +2.02(+5.07%) |
Jun 29, 2015 | 41.40 | 42.00 | 39.83 | 39.86 | 1,107,204 | -2.07(-4.94%) |
Jun 26, 2015 | 42.97 | 43.00 | 41.47 | 41.93 | 1,047,708 | -0.83(-1.94%) |
Jun 25, 2015 | 43.04 | 43.15 | 42.40 | 42.76 | 618,406 | +0.06(+0.14%) |
Jun 24, 2015 | 42.90 | 43.24 | 42.38 | 42.70 | 922,485 | -0.22(-0.51%) |
Jun 23, 2015 | 43.00 | 43.00 | 42.29 | 42.92 | 643,288 | +0.34(+0.80%) |
Jun 22, 2015 | 42.11 | 42.61 | 41.62 | 42.58 | 803,270 | +0.83(+1.99%) |
Jun 19, 2015 | 41.69 | 42.03 | 41.07 | 41.75 | 1,084,112 | +0.18(+0.43%) |
Jun 18, 2015 | 40.16 | 41.96 | 40.15 | 41.57 | 1,377,702 | +1.41(+3.51%) |
Jun 17, 2015 | 39.60 | 40.76 | 39.56 | 40.16 | 924,644 | +0.60(+1.52%) |
Jun 16, 2015 | 40.11 | 40.81 | 39.47 | 39.56 | 1,025,064 | +0.50(+1.28%) |
Jun 15, 2015 | 39.24 | 39.53 | 38.80 | 39.06 | 706,588 | -0.34(-0.86%) |
Jun 12, 2015 | 39.55 | 39.92 | 39.23 | 39.40 | 534,516 | -0.38(-0.96%) |
Jun 11, 2015 | 39.30 | 39.80 | 39.14 | 39.78 | 790,685 | +0.59(+1.51%) |
Jun 10, 2015 | 39.36 | 39.55 | 38.17 | 39.19 | 1,388,595 | +0.06(+0.15%) |
Jun 09, 2015 | 40.64 | 40.95 | 38.70 | 39.13 | 1,492,539 | -1.76(-4.30%) |
Jun 08, 2015 | 42.16 | 42.44 | 40.83 | 40.89 | 1,167,812 | -1.27(-3.01%) |
Jun 05, 2015 | 41.14 | 42.38 | 40.82 | 42.16 | 803,231 | +1.02(+2.48%) |
Jun 04, 2015 | 41.51 | 41.87 | 40.45 | 41.14 | 712,850 | -0.56(-1.34%) |
Jun 03, 2015 | 41.85 | 42.09 | 41.28 | 41.70 | 776,820 | +0.15(+0.36%) |
Jun 02, 2015 | 41.13 | 42.13 | 40.75 | 41.55 | 678,721 | +0.26(+0.63%) |
Jun 01, 2015 | 41.40 | 41.68 | 40.52 | 41.29 | 794,937 | +0.09(+0.22%) |
May 29, 2015 | 40.16 | 41.84 | 40.16 | 41.20 | 1,255,972 | +1.01(+2.51%) |
May 28, 2015 | 40.67 | 40.79 | 39.55 | 40.19 | 837,458 | -0.63(-1.54%) |
May 27, 2015 | 40.13 | 40.87 | 39.51 | 40.82 | 904,241 | +0.72(+1.80%) |
May 26, 2015 | 40.47 | 40.99 | 39.74 | 40.10 | 1,047,092 | -0.45(-1.11%) |
May 22, 2015 | 40.29 | 40.55 | 40.55 | 40.55 | 802,200 | +0.33(+0.82%) |
May 21, 2015 | 39.69 | 40.44 | 39.69 | 40.22 | 1,134,746 | +0.39(+0.98%) |
May 20, 2015 | 40.23 | 40.30 | 39.43 | 39.83 | 1,446,357 | -0.41(-1.02%) |
May 19, 2015 | 40.33 | 40.83 | 39.87 | 40.24 | 934,430 | -0.07(-0.17%) |
May 18, 2015 | 39.01 | 40.69 | 38.85 | 40.31 | 1,485,671 | +1.14(+2.91%) |
May 15, 2015 | 39.15 | 39.41 | 38.67 | 39.17 | 712,578 | +0.12(+0.31%) |
May 14, 2015 | 39.02 | 39.64 | 38.56 | 39.05 | 1,163,108 | +0.13(+0.33%) |
May 13, 2015 | 38.88 | 39.38 | 38.39 | 38.92 | 905,144 | +0.06(+0.15%) |
May 12, 2015 | 38.15 | 39.15 | 37.86 | 38.86 | 940,542 | +0.49(+1.28%) |
May 11, 2015 | 38.01 | 38.64 | 37.81 | 38.37 | 731,023 | +0.43(+1.13%) |
May 08, 2015 | 37.27 | 38.49 | 36.60 | 37.94 | 1,352,035 | +1.38(+3.77%) |
May 07, 2015 | 36.65 | 37.35 | 36.08 | 36.56 | 1,110,793 | -0.21(-0.57%) |
May 06, 2015 | 36.40 | 37.37 | 36.16 | 36.77 | 1,411,424 | +1.08(+3.03%) |
May 05, 2015 | 36.30 | 36.48 | 35.40 | 35.69 | 1,097,360 | -0.87(-2.38%) |
May 04, 2015 | 35.59 | 37.19 | 35.54 | 36.56 | 1,538,758 | +0.89(+2.50%) |