Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 32.38 | 33.86 | 32.38 | 33.86 | 1,550,929 | +1.08(+3.29%) |
Jan 28, 2016 | 31.54 | 33.18 | 31.53 | 32.78 | 2,233,138 | +1.95(+6.32%) |
Jan 27, 2016 | 28.94 | 30.95 | 28.39 | 30.83 | 2,150,545 | +2.48(+8.73%) |
Jan 26, 2016 | 27.15 | 28.35 | 27.13 | 28.35 | 1,152,403 | +1.42(+5.28%) |
Jan 25, 2016 | 28.46 | 28.51 | 26.80 | 26.93 | 826,319 | -1.84(-6.38%) |
Jan 22, 2016 | 28.25 | 28.95 | 28.01 | 28.77 | 1,043,025 | +0.91(+3.27%) |
Jan 21, 2016 | 28.40 | 29.14 | 27.80 | 27.86 | 1,317,430 | -0.55(-1.94%) |
Jan 20, 2016 | 29.04 | 29.04 | 27.34 | 28.41 | 1,564,090 | -1.22(-4.12%) |
Jan 19, 2016 | 30.91 | 30.96 | 29.47 | 29.63 | 743,650 | -0.72(-2.37%) |
Jan 15, 2016 | 30.09 | 30.35 | 30.35 | 30.35 | 1,121,763 | -0.89(-2.84%) |
Jan 14, 2016 | 30.82 | 31.57 | 29.86 | 31.24 | 1,468,622 | +0.63(+2.06%) |
Jan 13, 2016 | 32.81 | 32.98 | 30.45 | 30.61 | 1,295,303 | -2.20(-6.72%) |
Jan 12, 2016 | 33.16 | 33.62 | 32.01 | 32.81 | 803,316 | -0.66(-1.98%) |
Jan 11, 2016 | 34.03 | 34.48 | 33.06 | 33.47 | 633,311 | -0.56(-1.64%) |
Jan 08, 2016 | 35.19 | 35.35 | 33.94 | 34.03 | 483,377 | -0.78(-2.25%) |
Jan 07, 2016 | 35.80 | 36.11 | 34.77 | 34.81 | 637,385 | -1.55(-4.26%) |
Jan 06, 2016 | 36.02 | 36.87 | 35.85 | 36.36 | 663,983 | -0.33(-0.89%) |
Jan 05, 2016 | 37.17 | 37.31 | 36.20 | 36.69 | 805,523 | -0.48(-1.29%) |
Jan 04, 2016 | 37.71 | 37.89 | 36.86 | 37.17 | 650,817 | -1.05(-2.74%) |
Dec 31, 2015 | 38.76 | 38.22 | 38.22 | 38.22 | 377,594 | -0.68(-1.75%) |
Dec 30, 2015 | 39.28 | 39.42 | 38.86 | 38.89 | 296,734 | -0.51(-1.30%) |
Dec 29, 2015 | 38.96 | 39.52 | 38.96 | 39.40 | 393,686 | +0.64(+1.65%) |
Dec 28, 2015 | 39.00 | 39.34 | 38.33 | 38.77 | 413,622 | -0.48(-1.22%) |
Dec 24, 2015 | 38.87 | 39.24 | 39.24 | 39.24 | 294,686 | +0.47(+1.21%) |
Dec 23, 2015 | 38.14 | 38.87 | 38.01 | 38.77 | 331,403 | +0.75(+1.97%) |
Dec 22, 2015 | 37.96 | 38.03 | 37.27 | 38.02 | 218,624 | +0.26(+0.68%) |
Dec 21, 2015 | 37.35 | 38.14 | 37.13 | 37.77 | 531,989 | +0.38(+1.00%) |
Dec 18, 2015 | 38.06 | 38.06 | 36.91 | 37.39 | 3,031,572 | -1.23(-3.18%) |
Dec 17, 2015 | 39.60 | 39.60 | 38.56 | 38.62 | 516,085 | -0.92(-2.32%) |
Dec 16, 2015 | 39.60 | 39.72 | 38.42 | 39.54 | 549,937 | +0.31(+0.79%) |
Dec 15, 2015 | 38.73 | 39.24 | 38.56 | 39.23 | 535,814 | +1.17(+3.07%) |
Dec 14, 2015 | 38.60 | 38.87 | 37.93 | 38.06 | 886,103 | -0.60(-1.56%) |
Dec 11, 2015 | 38.74 | 38.87 | 38.15 | 38.67 | 754,812 | -0.92(-2.33%) |
Dec 10, 2015 | 39.95 | 40.08 | 39.40 | 39.59 | 393,097 | -0.29(-0.74%) |
Dec 09, 2015 | 39.95 | 40.62 | 39.52 | 39.88 | 1,073,014 | -0.15(-0.38%) |
Dec 08, 2015 | 40.75 | 40.75 | 39.63 | 40.03 | 668,502 | -1.10(-2.68%) |
Dec 07, 2015 | 42.65 | 42.69 | 40.89 | 41.13 | 699,426 | -1.67(-3.91%) |
Dec 04, 2015 | 42.20 | 43.06 | 42.00 | 42.81 | 467,921 | +0.67(+1.60%) |
Dec 03, 2015 | 43.28 | 43.46 | 42.01 | 42.13 | 430,324 | -0.77(-1.79%) |
Dec 02, 2015 | 44.12 | 44.33 | 42.80 | 42.90 | 336,236 | -1.06(-2.42%) |
Dec 01, 2015 | 44.06 | 44.27 | 43.65 | 43.97 | 496,635 | -0.01(-0.02%) |
Nov 30, 2015 | 44.30 | 44.43 | 43.85 | 43.98 | 330,818 | -0.13(-0.29%) |
Nov 27, 2015 | 44.24 | 44.28 | 43.63 | 44.10 | 264,409 | -0.13(-0.29%) |
Nov 25, 2015 | 44.18 | 44.23 | 44.23 | 44.23 | 370,072 | -0.02(-0.05%) |
Nov 24, 2015 | 43.80 | 44.61 | 43.59 | 44.25 | 527,298 | +0.19(+0.43%) |
Nov 23, 2015 | 43.36 | 44.17 | 43.36 | 44.06 | 647,902 | +0.69(+1.59%) |
Nov 20, 2015 | 43.26 | 43.59 | 42.86 | 43.37 | 289,306 | +0.37(+0.87%) |
Nov 19, 2015 | 43.17 | 43.24 | 42.67 | 43.00 | 246,552 | -0.17(-0.40%) |
Nov 18, 2015 | 42.35 | 43.21 | 41.90 | 43.17 | 418,685 | +0.87(+2.06%) |
Nov 17, 2015 | 42.26 | 42.72 | 41.86 | 42.30 | 391,568 | +0.12(+0.28%) |
Nov 16, 2015 | 41.51 | 42.35 | 41.17 | 42.18 | 565,830 | +0.63(+1.51%) |
Nov 13, 2015 | 41.93 | 42.30 | 41.32 | 41.55 | 384,038 | -0.66(-1.56%) |
Nov 12, 2015 | 43.13 | 43.32 | 42.17 | 42.21 | 263,835 | -1.10(-2.55%) |
Nov 11, 2015 | 44.33 | 44.55 | 43.15 | 43.32 | 242,492 | -0.80(-1.82%) |
Nov 10, 2015 | 43.98 | 44.61 | 43.51 | 44.12 | 463,529 | +0.05(+0.11%) |
Nov 09, 2015 | 44.64 | 44.71 | 43.64 | 44.07 | 529,306 | -0.52(-1.16%) |
Nov 06, 2015 | 43.67 | 45.27 | 43.57 | 44.59 | 1,161,152 | +1.54(+3.58%) |
Nov 05, 2015 | 42.06 | 43.60 | 42.02 | 43.05 | 634,475 | +0.97(+2.30%) |
Nov 04, 2015 | 42.09 | 42.22 | 41.71 | 42.08 | 318,696 | +0.10(+0.23%) |
Nov 03, 2015 | 41.49 | 42.38 | 41.49 | 41.98 | 383,779 | +0.42(+1.01%) |
Nov 02, 2015 | 40.82 | 41.61 | 40.77 | 41.56 | 401,456 | +0.79(+1.93%) |
Oct 30, 2015 | 41.48 | 41.74 | 40.40 | 40.78 | 437,903 | -0.79(-1.91%) |
Oct 29, 2015 | 42.04 | 42.70 | 41.45 | 41.57 | 295,522 | -0.38(-0.91%) |
Oct 28, 2015 | 39.74 | 41.98 | 39.55 | 41.95 | 595,165 | +2.25(+5.68%) |
Oct 27, 2015 | 40.13 | 40.47 | 39.27 | 39.70 | 362,727 | -0.73(-1.81%) |
Oct 26, 2015 | 40.87 | 40.96 | 39.85 | 40.43 | 413,954 | -0.45(-1.11%) |
Oct 23, 2015 | 39.97 | 41.17 | 39.74 | 40.88 | 593,625 | +1.56(+3.98%) |
Oct 22, 2015 | 39.07 | 39.90 | 38.71 | 39.32 | 543,590 | +0.45(+1.16%) |
Oct 21, 2015 | 39.78 | 40.51 | 38.84 | 38.86 | 301,481 | -0.89(-2.24%) |
Oct 20, 2015 | 39.28 | 39.86 | 39.19 | 39.75 | 346,328 | +0.58(+1.48%) |
Oct 19, 2015 | 38.91 | 39.63 | 38.91 | 39.17 | 195,359 | +0.01(+0.02%) |
Oct 16, 2015 | 39.41 | 39.50 | 38.74 | 39.17 | 286,014 | -0.03(-0.08%) |
Oct 15, 2015 | 38.75 | 39.21 | 38.23 | 39.20 | 615,780 | +0.67(+1.75%) |
Oct 14, 2015 | 39.86 | 40.05 | 38.40 | 38.52 | 573,609 | -1.40(-3.52%) |
Oct 13, 2015 | 40.11 | 40.46 | 39.82 | 39.93 | 547,994 | -0.39(-0.96%) |
Oct 12, 2015 | 40.05 | 40.46 | 39.74 | 40.32 | 316,278 | +0.25(+0.63%) |
Oct 09, 2015 | 40.83 | 40.97 | 39.87 | 40.06 | 288,826 | -0.71(-1.73%) |
Oct 08, 2015 | 40.21 | 40.83 | 39.84 | 40.77 | 426,074 | +0.40(+0.98%) |
Oct 07, 2015 | 39.78 | 40.45 | 39.53 | 40.37 | 600,496 | +0.96(+2.44%) |
Oct 06, 2015 | 39.25 | 39.51 | 38.98 | 39.41 | 479,231 | +0.03(+0.08%) |
Oct 05, 2015 | 38.76 | 39.53 | 38.76 | 39.38 | 335,668 | +0.75(+1.93%) |
Oct 02, 2015 | 37.94 | 38.64 | 36.82 | 38.63 | 754,889 | -0.16(-0.41%) |
Oct 01, 2015 | 39.10 | 39.31 | 38.16 | 38.79 | 475,856 | -0.18(-0.47%) |
Sep 30, 2015 | 39.32 | 39.36 | 38.81 | 38.98 | 461,601 | +0.11(+0.29%) |
Sep 29, 2015 | 38.48 | 38.94 | 38.28 | 38.86 | 503,483 | +0.45(+1.18%) |
Sep 28, 2015 | 38.63 | 38.74 | 38.12 | 38.41 | 339,899 | -0.41(-1.06%) |
Sep 25, 2015 | 39.32 | 39.66 | 38.71 | 38.82 | 359,180 | +0.05(+0.12%) |
Sep 24, 2015 | 38.16 | 38.82 | 37.94 | 38.78 | 287,848 | +0.24(+0.62%) |
Sep 23, 2015 | 38.59 | 39.17 | 38.25 | 38.54 | 543,732 | +0.09(+0.23%) |
Sep 22, 2015 | 38.63 | 38.90 | 38.12 | 38.45 | 566,232 | -0.71(-1.80%) |
Sep 21, 2015 | 38.98 | 39.52 | 38.91 | 39.16 | 590,288 | +0.62(+1.61%) |
Sep 18, 2015 | 38.86 | 38.90 | 38.04 | 38.54 | 1,874,331 | -0.69(-1.76%) |
Sep 17, 2015 | 40.41 | 40.74 | 39.06 | 39.23 | 866,547 | -1.23(-3.04%) |
Sep 16, 2015 | 40.36 | 40.60 | 39.97 | 40.46 | 489,299 | +0.18(+0.46%) |
Sep 15, 2015 | 39.99 | 40.42 | 39.79 | 40.27 | 483,056 | +0.56(+1.41%) |
Sep 14, 2015 | 39.41 | 40.15 | 39.11 | 39.71 | 487,343 | +0.22(+0.56%) |
Sep 11, 2015 | 39.50 | 39.82 | 38.70 | 39.49 | 627,665 | -0.37(-0.93%) |
Sep 10, 2015 | 39.58 | 40.52 | 39.39 | 39.86 | 576,219 | +0.02(+0.06%) |
Sep 09, 2015 | 40.62 | 40.69 | 39.77 | 39.84 | 429,548 | -0.45(-1.12%) |
Sep 08, 2015 | 39.93 | 40.35 | 39.23 | 40.29 | 682,473 | +1.10(+2.80%) |
Sep 04, 2015 | 39.12 | 39.19 | 39.19 | 39.19 | 307,199 | -0.42(-1.06%) |
Sep 03, 2015 | 39.20 | 40.05 | 39.11 | 39.61 | 335,398 | +0.28(+0.70%) |
Sep 02, 2015 | 39.24 | 39.51 | 38.55 | 39.34 | 357,567 | +0.57(+1.47%) |
Sep 01, 2015 | 40.12 | 40.16 | 38.57 | 38.77 | 524,997 | -2.02(-4.95%) |
Aug 31, 2015 | 40.42 | 40.96 | 40.21 | 40.79 | 495,587 | +0.02(+0.06%) |
Aug 28, 2015 | 40.57 | 41.02 | 40.24 | 40.76 | 596,891 | +0.13(+0.31%) |
Aug 27, 2015 | 39.25 | 40.98 | 39.25 | 40.64 | 1,302,803 | +1.95(+5.04%) |
Aug 26, 2015 | 37.90 | 38.79 | 37.35 | 38.69 | 531,648 | +1.65(+4.45%) |
Aug 25, 2015 | 38.62 | 38.62 | 37.03 | 37.04 | 700,511 | -0.72(-1.90%) |
Aug 24, 2015 | 38.55 | 39.28 | 34.54 | 37.76 | 1,047,709 | -1.87(-4.72%) |
Aug 21, 2015 | 39.57 | 40.28 | 39.07 | 39.63 | 625,643 | -0.61(-1.51%) |
Aug 20, 2015 | 41.53 | 41.74 | 40.20 | 40.24 | 748,109 | -1.98(-4.69%) |
Aug 19, 2015 | 42.78 | 42.86 | 42.07 | 42.22 | 535,972 | -0.68(-1.58%) |
Aug 18, 2015 | 43.29 | 43.51 | 42.56 | 42.90 | 262,187 | -0.29(-0.68%) |
Aug 17, 2015 | 42.96 | 43.75 | 42.50 | 43.19 | 489,958 | +0.09(+0.20%) |
Aug 14, 2015 | 42.63 | 43.11 | 42.48 | 43.10 | 208,797 | +0.49(+1.15%) |
Aug 13, 2015 | 42.49 | 42.82 | 42.01 | 42.61 | 318,552 | +0.24(+0.56%) |
Aug 12, 2015 | 42.93 | 43.22 | 41.96 | 42.37 | 767,822 | -0.94(-2.17%) |
Aug 11, 2015 | 43.64 | 43.88 | 42.95 | 43.31 | 394,908 | -0.91(-2.05%) |
Aug 10, 2015 | 43.42 | 44.25 | 43.42 | 44.22 | 349,718 | +1.02(+2.36%) |
Aug 07, 2015 | 43.23 | 43.80 | 42.71 | 43.20 | 342,335 | -0.25(-0.58%) |
Aug 06, 2015 | 43.96 | 44.12 | 43.27 | 43.46 | 556,762 | -0.54(-1.24%) |
Aug 05, 2015 | 43.71 | 44.55 | 43.71 | 44.00 | 423,908 | +0.42(+0.96%) |
Aug 04, 2015 | 43.23 | 43.98 | 43.23 | 43.58 | 378,976 | +0.34(+0.78%) |
Aug 03, 2015 | 43.20 | 43.92 | 42.63 | 43.24 | 504,128 | +0.15(+0.35%) |
Jul 31, 2015 | 43.31 | 43.38 | 42.74 | 43.09 | 419,593 | -0.17(-0.38%) |
Jul 30, 2015 | 43.12 | 43.54 | 42.95 | 43.26 | 433,074 | +0.06(+0.13%) |
Jul 29, 2015 | 42.55 | 43.27 | 42.33 | 43.20 | 582,306 | +0.77(+1.80%) |
Jul 28, 2015 | 42.56 | 42.66 | 41.86 | 42.44 | 542,912 | +0.18(+0.43%) |
Jul 27, 2015 | 42.79 | 42.79 | 41.81 | 42.26 | 576,081 | -0.83(-1.92%) |
Jul 24, 2015 | 47.34 | 47.34 | 43.03 | 43.08 | 635,608 | -1.12(-2.54%) |
Jul 23, 2015 | 44.81 | 45.03 | 44.01 | 44.21 | 706,943 | -0.49(-1.10%) |
Jul 22, 2015 | 44.15 | 44.88 | 44.15 | 44.70 | 299,427 | +0.49(+1.11%) |
Jul 21, 2015 | 44.20 | 44.73 | 43.83 | 44.21 | 521,036 | -0.04(-0.09%) |
Jul 20, 2015 | 44.14 | 44.68 | 43.83 | 44.25 | 500,127 | +0.16(+0.36%) |
Jul 17, 2015 | 44.57 | 44.61 | 43.72 | 44.09 | 933,569 | -0.67(-1.50%) |
Jul 16, 2015 | 44.83 | 45.04 | 44.58 | 44.76 | 391,602 | +0.21(+0.46%) |
Jul 15, 2015 | 44.47 | 44.83 | 44.09 | 44.55 | 266,954 | +0.28(+0.62%) |
Jul 14, 2015 | 44.06 | 44.38 | 43.81 | 44.28 | 466,019 | -0.13(-0.30%) |
Jul 13, 2015 | 44.23 | 44.59 | 43.64 | 44.41 | 471,306 | +0.42(+0.95%) |
Jul 10, 2015 | 44.26 | 44.67 | 43.82 | 43.99 | 320,862 | +0.48(+1.11%) |
Jul 09, 2015 | 43.89 | 44.02 | 43.36 | 43.51 | 490,101 | +0.31(+0.71%) |
Jul 08, 2015 | 43.41 | 43.61 | 43.05 | 43.20 | 457,256 | -0.60(-1.37%) |
Jul 07, 2015 | 44.90 | 44.98 | 43.20 | 43.80 | 804,409 | -1.23(-2.73%) |
Jul 06, 2015 | 44.55 | 45.09 | 44.25 | 45.03 | 551,320 | -0.54(-1.18%) |
Jul 02, 2015 | 46.26 | 45.57 | 45.57 | 45.57 | 639,101 | -0.69(-1.50%) |
Jul 01, 2015 | 46.15 | 46.72 | 45.62 | 46.27 | 872,549 | +0.69(+1.51%) |
Jun 30, 2015 | 46.09 | 46.37 | 45.39 | 45.58 | 426,839 | -0.06(-0.14%) |
Jun 29, 2015 | 46.14 | 46.60 | 45.59 | 45.64 | 436,988 | -1.11(-2.38%) |
Jun 26, 2015 | 46.54 | 46.81 | 46.31 | 46.76 | 849,556 | +0.46(+0.99%) |
Jun 25, 2015 | 46.57 | 46.66 | 46.05 | 46.30 | 426,718 | -0.12(-0.26%) |
Jun 24, 2015 | 46.28 | 46.65 | 46.17 | 46.42 | 561,427 | -0.04(-0.09%) |
Jun 23, 2015 | 45.86 | 46.61 | 45.73 | 46.46 | 532,939 | +0.61(+1.33%) |
Jun 22, 2015 | 45.63 | 46.08 | 45.48 | 45.85 | 315,813 | +0.57(+1.26%) |
Jun 19, 2015 | 45.22 | 45.53 | 44.80 | 45.28 | 606,478 | -0.02(-0.05%) |
Jun 18, 2015 | 45.07 | 45.41 | 44.58 | 45.30 | 504,593 | +0.43(+0.95%) |
Jun 17, 2015 | 45.83 | 45.87 | 44.81 | 44.88 | 452,520 | -0.78(-1.71%) |
Jun 16, 2015 | 44.74 | 45.72 | 44.72 | 45.66 | 388,355 | +0.76(+1.69%) |
Jun 15, 2015 | 44.80 | 45.33 | 44.17 | 44.90 | 424,782 | -0.39(-0.87%) |
Jun 12, 2015 | 45.53 | 45.54 | 44.96 | 45.30 | 372,060 | -0.22(-0.49%) |
Jun 11, 2015 | 45.24 | 45.68 | 45.06 | 45.52 | 492,359 | +0.02(+0.04%) |
Jun 10, 2015 | 44.80 | 45.99 | 44.79 | 45.50 | 625,234 | +0.84(+1.88%) |
Jun 09, 2015 | 44.23 | 44.87 | 43.86 | 44.66 | 360,767 | +0.55(+1.25%) |
Jun 08, 2015 | 43.94 | 44.35 | 43.91 | 44.11 | 340,155 | +0.20(+0.47%) |
Jun 05, 2015 | 43.10 | 43.94 | 43.05 | 43.90 | 470,083 | +1.07(+2.49%) |
Jun 04, 2015 | 43.20 | 43.47 | 42.76 | 42.84 | 484,632 | -0.69(-1.59%) |
Jun 03, 2015 | 42.87 | 43.65 | 42.16 | 43.53 | 439,873 | +0.80(+1.88%) |
Jun 02, 2015 | 41.90 | 42.82 | 41.77 | 42.73 | 436,423 | +0.77(+1.84%) |
Jun 01, 2015 | 42.26 | 42.29 | 41.63 | 41.96 | 335,183 | -0.13(-0.32%) |
May 29, 2015 | 42.13 | 42.43 | 41.44 | 42.09 | 382,945 | -0.18(-0.43%) |
May 28, 2015 | 42.06 | 42.27 | 41.80 | 42.27 | 342,048 | +0.17(+0.41%) |
May 27, 2015 | 41.69 | 42.17 | 41.48 | 42.10 | 435,566 | +0.36(+0.87%) |
May 26, 2015 | 41.67 | 42.06 | 41.31 | 41.74 | 397,640 | -0.20(-0.49%) |
May 22, 2015 | 42.07 | 41.94 | 41.94 | 41.94 | 332,071 | -0.26(-0.61%) |
May 21, 2015 | 41.96 | 42.31 | 41.69 | 42.20 | 335,768 | +0.21(+0.51%) |
May 20, 2015 | 42.14 | 42.16 | 41.63 | 41.99 | 256,245 | -0.25(-0.60%) |
May 19, 2015 | 42.15 | 42.36 | 41.96 | 42.24 | 865,465 | -0.12(-0.28%) |
May 18, 2015 | 41.60 | 42.43 | 41.55 | 42.36 | 342,889 | +0.79(+1.89%) |
May 15, 2015 | 42.41 | 42.45 | 41.26 | 41.57 | 296,746 | -0.88(-2.07%) |
May 14, 2015 | 42.47 | 42.91 | 42.30 | 42.45 | 480,472 | +0.08(+0.19%) |
May 13, 2015 | 41.92 | 42.56 | 41.65 | 42.37 | 420,853 | +0.42(+0.99%) |
May 12, 2015 | 41.86 | 42.15 | 41.33 | 41.96 | 371,024 | +0.08(+0.19%) |
May 11, 2015 | 41.63 | 42.11 | 41.37 | 41.88 | 524,321 | +0.25(+0.60%) |
May 08, 2015 | 41.71 | 41.96 | 41.09 | 41.63 | 327,693 | +0.09(+0.23%) |
May 07, 2015 | 42.03 | 42.22 | 41.21 | 41.53 | 507,473 | -0.66(-1.56%) |
May 06, 2015 | 42.06 | 42.36 | 41.63 | 42.19 | 400,147 | +0.37(+0.88%) |
May 05, 2015 | 41.88 | 42.41 | 41.74 | 41.82 | 488,927 | -0.13(-0.32%) |
May 04, 2015 | 41.50 | 42.05 | 41.32 | 41.96 | 377,321 | +0.48(+1.16%) |
May 01, 2015 | 41.99 | 42.21 | 41.22 | 41.48 | 444,840 | -0.43(-1.03%) |
Apr 30, 2015 | 41.27 | 42.47 | 41.27 | 41.91 | 862,426 | +0.49(+1.20%) |
Apr 29, 2015 | 40.77 | 41.66 | 40.73 | 41.41 | 621,339 | +0.61(+1.50%) |
Apr 28, 2015 | 40.56 | 41.00 | 40.37 | 40.80 | 523,828 | +0.40(+0.99%) |
Apr 27, 2015 | 40.80 | 41.02 | 39.99 | 40.40 | 613,807 | -0.59(-1.44%) |
Apr 24, 2015 | 41.48 | 42.25 | 40.92 | 40.99 | 682,149 | -0.68(-1.62%) |
Apr 23, 2015 | 41.32 | 41.80 | 41.11 | 41.66 | 461,569 | +0.31(+0.76%) |
Apr 22, 2015 | 41.04 | 41.41 | 40.67 | 41.35 | 648,419 | +0.22(+0.53%) |
Apr 21, 2015 | 41.81 | 41.82 | 41.04 | 41.13 | 339,075 | -0.47(-1.13%) |
Apr 20, 2015 | 41.31 | 41.91 | 41.12 | 41.60 | 334,659 | +0.57(+1.40%) |
Apr 17, 2015 | 41.52 | 41.84 | 40.87 | 41.03 | 414,424 | -0.83(-1.99%) |
Apr 16, 2015 | 42.18 | 42.42 | 41.33 | 41.86 | 363,167 | -0.33(-0.78%) |
Apr 15, 2015 | 41.11 | 42.32 | 41.09 | 42.19 | 525,637 | +1.10(+2.68%) |
Apr 14, 2015 | 41.65 | 41.65 | 40.63 | 41.09 | 534,789 | -0.51(-1.23%) |
Apr 13, 2015 | 40.98 | 41.64 | 40.64 | 41.60 | 565,904 | +0.71(+1.73%) |
Apr 10, 2015 | 41.21 | 41.26 | 40.62 | 40.89 | 502,602 | -0.12(-0.29%) |
Apr 09, 2015 | 41.26 | 41.53 | 40.82 | 41.01 | 645,859 | -0.25(-0.61%) |
Apr 08, 2015 | 41.33 | 41.62 | 40.99 | 41.26 | 361,364 | -0.05(-0.11%) |
Apr 07, 2015 | 41.44 | 41.66 | 41.00 | 41.31 | 363,680 | -0.19(-0.45%) |
Apr 06, 2015 | 41.02 | 41.66 | 40.50 | 41.50 | 376,096 | +0.16(+0.38%) |
Apr 02, 2015 | 41.24 | 41.34 | 41.34 | 41.34 | 399,274 | +0.01(+0.02%) |
Apr 01, 2015 | 41.04 | 41.43 | 40.82 | 41.33 | 415,283 | +0.10(+0.25%) |
Mar 31, 2015 | 41.26 | 41.34 | 40.96 | 41.23 | 323,096 | -0.20(-0.47%) |
Mar 30, 2015 | 41.00 | 41.67 | 40.99 | 41.43 | 345,847 | +0.57(+1.38%) |
Mar 27, 2015 | 40.78 | 40.87 | 40.23 | 40.86 | 640,839 | +0.02(+0.06%) |
Mar 26, 2015 | 40.57 | 41.00 | 40.23 | 40.84 | 669,039 | +0.20(+0.48%) |
Mar 25, 2015 | 41.01 | 41.32 | 40.61 | 40.64 | 480,678 | -0.41(-1.00%) |
Mar 24, 2015 | 41.04 | 41.23 | 40.56 | 41.05 | 630,464 | +0.02(+0.04%) |
Mar 23, 2015 | 41.46 | 41.66 | 40.68 | 41.04 | 383,715 | -0.45(-1.08%) |
Mar 20, 2015 | 40.64 | 41.57 | 40.49 | 41.48 | 979,761 | +1.11(+2.74%) |
Mar 19, 2015 | 40.75 | 40.91 | 39.81 | 40.38 | 454,970 | -0.57(-1.38%) |
Mar 18, 2015 | 41.09 | 41.97 | 40.68 | 40.94 | 598,165 | -0.35(-0.84%) |
Mar 17, 2015 | 40.72 | 41.37 | 40.43 | 41.29 | 398,223 | +0.31(+0.75%) |
Mar 16, 2015 | 41.16 | 41.48 | 40.73 | 40.98 | 326,466 | -0.13(-0.32%) |
Mar 13, 2015 | 41.70 | 41.83 | 40.31 | 41.11 | 461,877 | -0.75(-1.80%) |
Mar 12, 2015 | 40.53 | 41.98 | 40.30 | 41.87 | 894,379 | +1.69(+4.21%) |
Mar 11, 2015 | 39.95 | 40.18 | 39.40 | 40.18 | 628,474 | +0.03(+0.08%) |
Mar 10, 2015 | 40.37 | 40.57 | 39.89 | 40.15 | 346,916 | -0.76(-1.85%) |
Mar 09, 2015 | 40.67 | 41.01 | 40.54 | 40.90 | 382,762 | +0.36(+0.89%) |
Mar 06, 2015 | 40.44 | 41.78 | 40.40 | 40.54 | 483,997 | -0.02(-0.06%) |
Mar 05, 2015 | 40.26 | 40.62 | 39.65 | 40.57 | 356,128 | +0.30(+0.74%) |
Mar 04, 2015 | 40.49 | 40.60 | 40.08 | 40.27 | 311,987 | -0.33(-0.81%) |
Mar 03, 2015 | 40.64 | 40.94 | 40.44 | 40.60 | 383,102 | -0.17(-0.42%) |
Mar 02, 2015 | 40.51 | 40.87 | 40.19 | 40.77 | 579,878 | +0.34(+0.85%) |
Feb 27, 2015 | 40.81 | 40.91 | 40.37 | 40.43 | 403,404 | -0.38(-0.94%) |
Feb 26, 2015 | 40.66 | 40.83 | 40.42 | 40.81 | 343,070 | +0.12(+0.29%) |
Feb 25, 2015 | 41.01 | 41.01 | 40.69 | 40.69 | 278,532 | -0.23(-0.55%) |
Feb 24, 2015 | 40.41 | 40.94 | 40.37 | 40.92 | 227,357 | +0.49(+1.22%) |
Feb 23, 2015 | 40.65 | 40.79 | 40.10 | 40.43 | 316,737 | -0.48(-1.17%) |
Feb 20, 2015 | 40.22 | 40.95 | 39.69 | 40.90 | 472,542 | +0.51(+1.26%) |
Feb 19, 2015 | 40.40 | 40.67 | 39.72 | 40.40 | 540,279 | -0.35(-0.86%) |
Feb 18, 2015 | 41.62 | 41.74 | 40.61 | 40.75 | 422,141 | -1.09(-2.60%) |
Feb 17, 2015 | 41.22 | 41.86 | 40.82 | 41.83 | 434,394 | +0.52(+1.27%) |
Feb 13, 2015 | 41.20 | 41.31 | 41.31 | 41.31 | 466,916 | +0.20(+0.48%) |
Feb 12, 2015 | 40.65 | 41.15 | 40.44 | 41.12 | 380,706 | +0.80(+2.00%) |
Feb 11, 2015 | 40.53 | 40.74 | 39.90 | 40.31 | 398,676 | -0.29(-0.71%) |
Feb 10, 2015 | 40.94 | 41.00 | 39.83 | 40.60 | 781,012 | +0.01(+0.02%) |
Feb 09, 2015 | 40.80 | 41.05 | 40.54 | 40.59 | 514,672 | -0.46(-1.12%) |
Feb 06, 2015 | 39.97 | 41.26 | 39.97 | 41.05 | 1,402,993 | +1.36(+3.43%) |
Feb 05, 2015 | 38.68 | 39.76 | 38.68 | 39.69 | 476,338 | +1.16(+3.02%) |
Feb 04, 2015 | 38.55 | 39.03 | 38.49 | 38.53 | 1,009,549 | -0.30(-0.76%) |
Feb 03, 2015 | 37.89 | 38.86 | 37.89 | 38.83 | 950,978 | +1.44(+3.85%) |