Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 53.02 | 53.22 | 52.65 | 53.04 | 843,874 | -0.08(-0.15%) |
Apr 28, 2016 | 52.84 | 53.82 | 52.84 | 53.12 | 745,887 | -0.14(-0.27%) |
Apr 27, 2016 | 53.03 | 53.51 | 52.57 | 53.27 | 1,587,371 | +1.44(+2.78%) |
Apr 26, 2016 | 51.96 | 52.21 | 51.78 | 51.83 | 1,049,792 | -0.05(-0.09%) |
Apr 25, 2016 | 51.80 | 51.98 | 51.32 | 51.88 | 476,718 | -0.02(-0.05%) |
Apr 22, 2016 | 51.51 | 52.03 | 51.51 | 51.90 | 621,782 | +0.47(+0.91%) |
Apr 21, 2016 | 52.49 | 52.81 | 51.39 | 51.43 | 767,757 | -1.32(-2.50%) |
Apr 20, 2016 | 53.02 | 53.09 | 52.53 | 52.75 | 415,614 | -0.30(-0.56%) |
Apr 19, 2016 | 53.03 | 53.14 | 52.90 | 53.05 | 474,888 | +0.06(+0.11%) |
Apr 18, 2016 | 52.88 | 53.00 | 52.59 | 52.99 | 513,816 | +0.06(+0.11%) |
Apr 15, 2016 | 52.80 | 53.04 | 52.71 | 52.94 | 667,676 | +0.06(+0.12%) |
Apr 14, 2016 | 53.03 | 53.11 | 52.67 | 52.87 | 451,487 | -0.22(-0.41%) |
Apr 13, 2016 | 52.90 | 53.11 | 52.47 | 53.09 | 742,911 | +0.33(+0.62%) |
Apr 12, 2016 | 52.14 | 52.82 | 52.08 | 52.76 | 645,991 | +0.72(+1.39%) |
Apr 11, 2016 | 52.16 | 52.48 | 51.96 | 52.04 | 506,390 | +0.09(+0.17%) |
Apr 08, 2016 | 51.99 | 52.26 | 51.76 | 51.95 | 504,829 | +0.27(+0.53%) |
Apr 07, 2016 | 52.17 | 52.23 | 51.51 | 51.67 | 1,005,348 | -0.75(-1.43%) |
Apr 06, 2016 | 51.85 | 52.46 | 51.84 | 52.42 | 718,652 | +0.48(+0.93%) |
Apr 05, 2016 | 52.24 | 52.49 | 51.87 | 51.94 | 536,925 | -0.67(-1.27%) |
Apr 04, 2016 | 53.04 | 53.04 | 52.34 | 52.61 | 513,054 | -0.39(-0.74%) |
Apr 01, 2016 | 52.45 | 53.05 | 52.36 | 53.00 | 1,105,308 | +0.48(+0.92%) |
Mar 31, 2016 | 52.93 | 53.02 | 52.45 | 52.52 | 1,174,527 | -0.41(-0.77%) |
Mar 30, 2016 | 52.97 | 53.01 | 52.74 | 52.93 | 851,238 | +0.09(+0.17%) |
Mar 29, 2016 | 52.39 | 52.86 | 52.36 | 52.84 | 622,099 | +0.43(+0.81%) |
Mar 28, 2016 | 52.19 | 52.49 | 52.07 | 52.41 | 551,675 | +0.39(+0.76%) |
Mar 24, 2016 | 52.21 | 52.02 | 52.02 | 52.02 | 716,338 | -0.28(-0.54%) |
Mar 23, 2016 | 52.37 | 52.45 | 52.13 | 52.30 | 617,594 | -0.05(-0.09%) |
Mar 22, 2016 | 52.27 | 52.57 | 52.15 | 52.35 | 555,726 | -0.06(-0.11%) |
Mar 21, 2016 | 52.22 | 52.65 | 51.84 | 52.41 | 856,246 | -0.06(-0.12%) |
Mar 18, 2016 | 52.52 | 52.53 | 52.11 | 52.47 | 3,688,400 | -0.02(-0.03%) |
Mar 17, 2016 | 52.13 | 52.61 | 51.94 | 52.49 | 1,108,950 | +0.37(+0.72%) |
Mar 16, 2016 | 51.90 | 52.26 | 51.74 | 52.11 | 759,293 | +0.18(+0.34%) |
Mar 15, 2016 | 51.74 | 52.09 | 51.59 | 51.94 | 815,132 | -0.06(-0.11%) |
Mar 14, 2016 | 52.56 | 52.57 | 51.78 | 51.99 | 769,476 | -0.57(-1.09%) |
Mar 11, 2016 | 51.55 | 52.57 | 51.19 | 52.57 | 985,078 | +1.43(+2.79%) |
Mar 10, 2016 | 51.29 | 51.38 | 50.76 | 51.14 | 2,090,571 | +0.10(+0.19%) |
Mar 09, 2016 | 51.27 | 51.32 | 50.71 | 51.04 | 736,139 | -0.03(-0.06%) |
Mar 08, 2016 | 51.05 | 51.31 | 50.85 | 51.07 | 1,150,987 | -0.14(-0.26%) |
Mar 07, 2016 | 51.23 | 51.52 | 50.96 | 51.21 | 615,141 | -0.26(-0.50%) |
Mar 04, 2016 | 51.35 | 51.51 | 51.01 | 51.47 | 760,728 | +0.02(+0.03%) |
Mar 03, 2016 | 51.12 | 51.47 | 50.89 | 51.45 | 709,659 | +0.19(+0.37%) |
Mar 02, 2016 | 51.11 | 51.27 | 50.85 | 51.26 | 1,407,464 | +0.15(+0.30%) |
Mar 01, 2016 | 50.74 | 51.13 | 50.52 | 51.11 | 1,361,586 | +0.74(+1.47%) |
Feb 29, 2016 | 50.77 | 50.77 | 50.09 | 50.36 | 1,406,827 | -0.34(-0.68%) |
Feb 26, 2016 | 51.16 | 51.23 | 50.60 | 50.71 | 930,151 | -0.14(-0.28%) |
Feb 25, 2016 | 50.47 | 50.94 | 50.22 | 50.85 | 1,330,799 | +0.66(+1.32%) |
Feb 24, 2016 | 49.80 | 50.30 | 49.42 | 50.19 | 1,111,748 | +0.14(+0.29%) |
Feb 23, 2016 | 50.10 | 50.35 | 49.96 | 50.05 | 1,300,137 | -0.27(-0.54%) |
Feb 22, 2016 | 50.39 | 50.64 | 50.13 | 50.32 | 866,125 | +0.41(+0.82%) |
Feb 19, 2016 | 49.76 | 50.05 | 49.56 | 49.91 | 964,091 | +0.07(+0.14%) |
Feb 18, 2016 | 49.84 | 49.89 | 49.49 | 49.84 | 816,916 | +0.02(+0.05%) |
Feb 17, 2016 | 49.87 | 49.98 | 49.54 | 49.81 | 1,226,638 | +0.27(+0.55%) |
Feb 16, 2016 | 49.79 | 49.85 | 48.99 | 49.54 | 1,040,646 | +0.27(+0.55%) |
Feb 12, 2016 | 48.90 | 49.27 | 49.27 | 49.27 | 1,661,344 | +1.01(+2.08%) |
Feb 11, 2016 | 48.07 | 48.54 | 47.48 | 48.27 | 820,155 | -0.63(-1.29%) |
Feb 10, 2016 | 49.07 | 49.16 | 48.71 | 48.90 | 988,501 | +0.05(+0.10%) |
Feb 09, 2016 | 48.13 | 49.07 | 48.13 | 48.85 | 1,598,598 | +0.25(+0.51%) |
Feb 08, 2016 | 47.67 | 48.73 | 47.52 | 48.60 | 1,215,579 | +0.54(+1.13%) |
Feb 05, 2016 | 47.25 | 48.12 | 47.21 | 48.06 | 1,114,770 | +0.97(+2.05%) |
Feb 04, 2016 | 45.75 | 47.13 | 45.32 | 47.09 | 1,372,221 | +1.66(+3.65%) |
Feb 03, 2016 | 45.69 | 45.87 | 44.59 | 45.44 | 1,069,136 | +0.09(+0.19%) |
Feb 02, 2016 | 46.06 | 46.38 | 45.24 | 45.35 | 1,036,688 | -0.76(-1.64%) |
Feb 01, 2016 | 45.99 | 46.34 | 45.57 | 46.11 | 816,736 | +0.14(+0.29%) |
Jan 29, 2016 | 44.67 | 46.01 | 44.57 | 45.97 | 2,046,608 | +1.53(+3.45%) |
Jan 28, 2016 | 44.06 | 44.60 | 43.90 | 44.44 | 675,091 | +0.71(+1.62%) |
Jan 27, 2016 | 43.82 | 44.39 | 43.52 | 43.73 | 718,288 | -0.08(-0.18%) |
Jan 26, 2016 | 43.33 | 44.03 | 43.33 | 43.81 | 859,490 | +0.61(+1.40%) |
Jan 25, 2016 | 43.79 | 43.89 | 43.16 | 43.20 | 891,094 | -0.65(-1.49%) |
Jan 22, 2016 | 43.61 | 43.96 | 43.35 | 43.86 | 687,039 | +0.69(+1.61%) |
Jan 21, 2016 | 43.58 | 43.85 | 42.99 | 43.16 | 843,481 | -0.28(-0.64%) |
Jan 20, 2016 | 43.60 | 43.96 | 42.79 | 43.44 | 843,072 | -0.62(-1.41%) |
Jan 19, 2016 | 44.65 | 44.65 | 43.79 | 44.06 | 793,995 | +0.10(+0.22%) |
Jan 15, 2016 | 43.98 | 43.97 | 43.97 | 43.97 | 1,138,194 | -0.85(-1.90%) |
Jan 14, 2016 | 44.29 | 45.22 | 44.11 | 44.82 | 983,193 | +0.76(+1.72%) |
Jan 13, 2016 | 45.15 | 45.27 | 43.98 | 44.06 | 739,180 | -0.82(-1.83%) |
Jan 12, 2016 | 44.71 | 44.98 | 44.34 | 44.88 | 668,710 | +0.30(+0.68%) |
Jan 11, 2016 | 44.65 | 45.12 | 44.09 | 44.58 | 555,111 | +0.29(+0.65%) |
Jan 08, 2016 | 44.95 | 45.18 | 44.21 | 44.29 | 1,226,411 | -0.23(-0.52%) |
Jan 07, 2016 | 44.89 | 45.13 | 44.29 | 44.53 | 956,827 | -1.01(-2.22%) |
Jan 06, 2016 | 45.55 | 45.76 | 45.29 | 45.54 | 634,965 | -0.63(-1.36%) |
Jan 05, 2016 | 45.87 | 46.18 | 45.70 | 46.17 | 834,901 | +0.27(+0.59%) |
Jan 04, 2016 | 46.35 | 46.42 | 45.42 | 45.90 | 1,034,406 | -1.30(-2.75%) |
Dec 31, 2015 | 47.93 | 47.20 | 47.20 | 47.20 | 458,587 | -0.74(-1.55%) |
Dec 30, 2015 | 48.14 | 48.38 | 47.88 | 47.94 | 491,386 | -0.35(-0.73%) |
Dec 29, 2015 | 48.16 | 48.44 | 47.94 | 48.29 | 412,334 | +0.39(+0.82%) |
Dec 28, 2015 | 47.50 | 47.91 | 47.31 | 47.90 | 427,371 | +0.34(+0.70%) |
Dec 24, 2015 | 47.43 | 47.56 | 47.56 | 47.56 | 403,175 | +0.21(+0.44%) |
Dec 23, 2015 | 47.63 | 47.64 | 47.16 | 47.36 | 763,366 | -0.02(-0.05%) |
Dec 22, 2015 | 46.66 | 47.46 | 46.49 | 47.38 | 673,635 | +0.85(+1.83%) |
Dec 21, 2015 | 46.49 | 46.81 | 45.95 | 46.53 | 686,381 | +0.29(+0.62%) |
Dec 18, 2015 | 47.36 | 47.46 | 46.27 | 46.24 | 2,473,619 | -1.34(-2.82%) |
Dec 17, 2015 | 48.31 | 48.31 | 47.53 | 47.58 | 806,204 | -0.80(-1.65%) |
Dec 16, 2015 | 47.94 | 48.41 | 46.66 | 48.38 | 1,110,369 | +0.72(+1.51%) |
Dec 15, 2015 | 47.52 | 47.80 | 47.37 | 47.66 | 1,111,940 | +0.61(+1.31%) |
Dec 14, 2015 | 47.01 | 47.44 | 46.59 | 47.05 | 956,518 | +0.24(+0.51%) |
Dec 11, 2015 | 46.99 | 47.37 | 46.63 | 46.81 | 625,371 | -0.67(-1.42%) |
Dec 10, 2015 | 47.67 | 47.75 | 47.25 | 47.48 | 527,380 | -0.18(-0.38%) |
Dec 09, 2015 | 48.11 | 48.50 | 47.53 | 47.66 | 766,731 | -0.64(-1.33%) |
Dec 08, 2015 | 48.27 | 48.51 | 48.11 | 48.30 | 646,931 | -0.28(-0.57%) |
Dec 07, 2015 | 48.52 | 48.72 | 48.33 | 48.58 | 863,560 | -0.09(-0.18%) |
Dec 04, 2015 | 47.74 | 48.70 | 47.74 | 48.67 | 781,986 | +1.15(+2.42%) |
Dec 03, 2015 | 48.45 | 48.45 | 47.32 | 47.52 | 1,022,788 | -0.71(-1.48%) |
Dec 02, 2015 | 48.55 | 48.74 | 48.16 | 48.23 | 838,658 | -0.42(-0.86%) |
Dec 01, 2015 | 48.36 | 48.66 | 48.15 | 48.65 | 858,907 | +0.65(+1.35%) |
Nov 30, 2015 | 48.18 | 48.32 | 47.69 | 48.00 | 1,254,756 | +0.02(+0.05%) |
Nov 27, 2015 | 47.92 | 48.08 | 47.61 | 47.98 | 338,742 | +0.17(+0.36%) |
Nov 25, 2015 | 48.33 | 47.81 | 47.81 | 47.81 | 680,326 | -0.33(-0.69%) |
Nov 24, 2015 | 47.97 | 48.21 | 47.66 | 48.14 | 742,780 | -0.13(-0.28%) |
Nov 23, 2015 | 47.96 | 48.32 | 47.86 | 48.27 | 1,068,155 | +0.34(+0.70%) |
Nov 20, 2015 | 47.93 | 47.99 | 47.70 | 47.93 | 1,163,934 | +0.21(+0.44%) |
Nov 19, 2015 | 47.59 | 47.74 | 47.48 | 47.72 | 754,145 | +0.16(+0.35%) |
Nov 18, 2015 | 47.33 | 47.68 | 47.19 | 47.55 | 1,080,858 | +0.43(+0.92%) |
Nov 17, 2015 | 47.35 | 47.48 | 47.02 | 47.12 | 727,781 | -0.22(-0.46%) |
Nov 16, 2015 | 46.73 | 47.34 | 46.68 | 47.34 | 753,822 | +0.59(+1.26%) |
Nov 13, 2015 | 46.98 | 47.26 | 46.69 | 46.75 | 562,966 | -0.35(-0.73%) |
Nov 12, 2015 | 47.38 | 47.72 | 47.08 | 47.10 | 551,161 | -0.55(-1.15%) |
Nov 11, 2015 | 47.86 | 47.86 | 47.42 | 47.65 | 597,371 | +0.07(+0.15%) |
Nov 10, 2015 | 47.31 | 47.59 | 47.30 | 47.58 | 774,401 | +0.28(+0.60%) |
Nov 09, 2015 | 47.70 | 47.83 | 47.11 | 47.30 | 459,323 | -0.51(-1.07%) |
Nov 06, 2015 | 47.61 | 48.01 | 47.41 | 47.81 | 752,207 | +0.22(+0.46%) |
Nov 05, 2015 | 47.55 | 47.74 | 47.38 | 47.59 | 593,121 | +0.09(+0.20%) |
Nov 04, 2015 | 47.33 | 47.73 | 47.22 | 47.49 | 623,569 | +0.09(+0.18%) |
Nov 03, 2015 | 47.65 | 47.82 | 47.30 | 47.41 | 893,878 | -0.16(-0.33%) |
Nov 02, 2015 | 47.62 | 47.84 | 47.48 | 47.56 | 785,019 | +0.25(+0.53%) |
Oct 30, 2015 | 48.06 | 48.17 | 47.30 | 47.31 | 1,133,681 | -0.75(-1.57%) |
Oct 29, 2015 | 47.74 | 48.21 | 47.52 | 48.06 | 788,598 | +0.31(+0.66%) |
Oct 28, 2015 | 46.61 | 47.80 | 46.38 | 47.75 | 1,263,537 | +1.21(+2.60%) |
Oct 27, 2015 | 46.23 | 46.61 | 46.16 | 46.54 | 1,302,368 | +0.06(+0.14%) |
Oct 26, 2015 | 46.49 | 46.62 | 46.25 | 46.48 | 651,796 | +0.10(+0.22%) |
Oct 23, 2015 | 46.45 | 46.50 | 46.08 | 46.38 | 722,237 | +0.20(+0.44%) |
Oct 22, 2015 | 45.70 | 46.31 | 45.63 | 46.17 | 946,915 | +0.64(+1.40%) |
Oct 21, 2015 | 45.56 | 45.82 | 45.41 | 45.54 | 678,990 | +0.19(+0.42%) |
Oct 20, 2015 | 45.18 | 45.42 | 45.11 | 45.35 | 476,026 | +0.28(+0.63%) |
Oct 19, 2015 | 44.61 | 45.08 | 44.51 | 45.06 | 504,879 | +0.38(+0.84%) |
Oct 16, 2015 | 44.63 | 44.77 | 44.37 | 44.69 | 583,754 | +0.30(+0.67%) |
Oct 15, 2015 | 44.04 | 44.41 | 43.69 | 44.39 | 838,106 | +0.62(+1.42%) |
Oct 14, 2015 | 44.00 | 44.14 | 43.68 | 43.77 | 814,007 | -0.18(-0.41%) |
Oct 13, 2015 | 44.40 | 44.54 | 43.89 | 43.95 | 968,405 | -0.57(-1.29%) |
Oct 12, 2015 | 44.11 | 44.66 | 44.07 | 44.52 | 566,211 | +0.40(+0.91%) |
Oct 09, 2015 | 44.21 | 44.35 | 43.96 | 44.12 | 602,468 | -0.04(-0.09%) |
Oct 08, 2015 | 43.41 | 44.17 | 43.32 | 44.16 | 661,626 | +0.76(+1.76%) |
Oct 07, 2015 | 43.19 | 43.47 | 42.95 | 43.40 | 684,306 | +0.49(+1.13%) |
Oct 06, 2015 | 43.09 | 43.21 | 42.87 | 42.91 | 687,266 | -0.33(-0.76%) |
Oct 05, 2015 | 42.88 | 43.27 | 42.86 | 43.24 | 868,100 | +0.78(+1.83%) |
Oct 02, 2015 | 41.47 | 42.48 | 41.34 | 42.46 | 1,018,674 | +0.40(+0.95%) |
Oct 01, 2015 | 42.34 | 42.38 | 41.46 | 42.06 | 955,116 | -0.20(-0.46%) |
Sep 30, 2015 | 42.14 | 42.33 | 41.88 | 42.26 | 988,338 | +0.42(+1.00%) |
Sep 29, 2015 | 41.62 | 41.90 | 41.35 | 41.84 | 657,397 | +0.30(+0.72%) |
Sep 28, 2015 | 41.87 | 41.92 | 41.40 | 41.55 | 734,466 | -0.45(-1.07%) |
Sep 25, 2015 | 42.14 | 42.38 | 41.77 | 41.99 | 706,840 | +0.18(+0.43%) |
Sep 24, 2015 | 41.35 | 41.89 | 41.35 | 41.81 | 725,190 | +0.13(+0.30%) |
Sep 23, 2015 | 41.55 | 41.87 | 41.48 | 41.69 | 567,394 | +0.14(+0.34%) |
Sep 22, 2015 | 41.49 | 41.88 | 41.32 | 41.55 | 810,068 | -0.42(-0.99%) |
Sep 21, 2015 | 41.71 | 42.16 | 41.54 | 41.96 | 832,481 | +0.48(+1.16%) |
Sep 18, 2015 | 41.63 | 42.06 | 41.40 | 41.48 | 1,893,938 | -0.71(-1.69%) |
Sep 17, 2015 | 42.36 | 42.79 | 42.12 | 42.20 | 1,122,676 | -0.06(-0.15%) |
Sep 16, 2015 | 42.01 | 42.30 | 41.82 | 42.26 | 877,972 | +0.24(+0.56%) |
Sep 15, 2015 | 41.66 | 42.14 | 41.47 | 42.02 | 781,217 | +0.46(+1.11%) |
Sep 14, 2015 | 41.61 | 41.64 | 41.33 | 41.56 | 994,212 | -0.05(-0.11%) |
Sep 11, 2015 | 41.12 | 41.62 | 40.97 | 41.61 | 960,738 | +0.32(+0.77%) |
Sep 10, 2015 | 41.00 | 41.63 | 41.00 | 41.29 | 765,953 | +0.16(+0.40%) |
Sep 09, 2015 | 41.73 | 41.85 | 41.05 | 41.13 | 943,484 | -0.28(-0.68%) |
Sep 08, 2015 | 41.17 | 41.48 | 40.87 | 41.41 | 1,671,163 | +0.98(+2.43%) |
Sep 04, 2015 | 40.51 | 40.42 | 40.42 | 40.42 | 1,069,545 | -0.69(-1.69%) |
Sep 03, 2015 | 41.02 | 41.30 | 40.93 | 41.12 | 1,344,896 | +0.38(+0.94%) |
Sep 02, 2015 | 40.49 | 41.09 | 40.04 | 40.74 | 1,523,005 | +1.05(+2.65%) |
Sep 01, 2015 | 39.88 | 40.07 | 39.54 | 39.68 | 1,449,297 | -1.07(-2.62%) |
Aug 31, 2015 | 40.76 | 40.88 | 40.54 | 40.75 | 1,176,176 | -0.36(-0.87%) |
Aug 28, 2015 | 41.09 | 41.22 | 40.83 | 41.11 | 1,036,910 | -0.30(-0.73%) |
Aug 27, 2015 | 41.06 | 41.51 | 40.65 | 41.41 | 1,309,474 | +0.78(+1.92%) |
Aug 26, 2015 | 40.64 | 41.70 | 39.65 | 40.63 | 1,580,621 | +0.99(+2.49%) |
Aug 25, 2015 | 40.89 | 41.50 | 39.61 | 39.65 | 2,128,349 | -0.28(-0.70%) |
Aug 24, 2015 | 39.43 | 41.33 | 38.72 | 39.93 | 2,658,717 | -2.02(-4.81%) |
Aug 21, 2015 | 43.03 | 43.15 | 41.93 | 41.94 | 1,507,736 | -1.33(-3.08%) |
Aug 20, 2015 | 43.60 | 43.73 | 43.27 | 43.27 | 787,252 | -0.66(-1.51%) |
Aug 19, 2015 | 44.14 | 44.34 | 43.74 | 43.94 | 711,840 | -0.37(-0.83%) |
Aug 18, 2015 | 44.05 | 44.33 | 44.03 | 44.30 | 688,686 | +0.24(+0.55%) |
Aug 17, 2015 | 44.05 | 44.22 | 43.64 | 44.06 | 737,335 | -0.05(-0.11%) |
Aug 14, 2015 | 43.87 | 44.11 | 43.64 | 44.11 | 604,401 | +0.28(+0.64%) |
Aug 13, 2015 | 43.71 | 44.01 | 43.51 | 43.83 | 695,720 | +0.04(+0.09%) |
Aug 12, 2015 | 43.40 | 43.81 | 43.06 | 43.79 | 1,007,470 | +0.21(+0.48%) |
Aug 11, 2015 | 43.17 | 43.63 | 42.91 | 43.58 | 728,204 | +0.09(+0.21%) |
Aug 10, 2015 | 43.48 | 43.59 | 43.38 | 43.48 | 695,920 | +0.40(+0.92%) |
Aug 07, 2015 | 43.05 | 43.11 | 42.81 | 43.09 | 597,412 | +0.06(+0.14%) |
Aug 06, 2015 | 43.37 | 43.37 | 42.87 | 43.03 | 546,483 | -0.23(-0.54%) |
Aug 05, 2015 | 43.61 | 43.61 | 43.17 | 43.26 | 562,998 | +0.09(+0.22%) |
Aug 04, 2015 | 43.03 | 43.33 | 42.85 | 43.17 | 765,760 | +0.06(+0.14%) |
Aug 03, 2015 | 42.63 | 43.12 | 42.63 | 43.10 | 829,899 | +0.11(+0.25%) |
Jul 31, 2015 | 43.22 | 43.46 | 42.93 | 42.99 | 2,714,185 | -0.05(-0.11%) |
Jul 30, 2015 | 42.12 | 43.14 | 42.12 | 43.04 | 1,235,579 | +0.86(+2.05%) |
Jul 29, 2015 | 41.70 | 42.26 | 41.41 | 42.18 | 1,840,810 | +0.83(+2.00%) |
Jul 28, 2015 | 41.44 | 41.44 | 41.09 | 41.35 | 1,301,747 | +0.12(+0.30%) |
Jul 27, 2015 | 41.32 | 41.62 | 41.09 | 41.23 | 839,285 | -0.09(-0.23%) |
Jul 24, 2015 | 41.56 | 41.62 | 41.14 | 41.32 | 1,362,757 | -0.20(-0.49%) |
Jul 23, 2015 | 41.80 | 41.88 | 41.44 | 41.52 | 542,441 | -0.31(-0.74%) |
Jul 22, 2015 | 41.69 | 41.97 | 41.66 | 41.83 | 389,962 | +0.13(+0.32%) |
Jul 21, 2015 | 41.73 | 41.97 | 41.51 | 41.70 | 616,088 | -0.02(-0.06%) |
Jul 20, 2015 | 41.94 | 42.03 | 41.58 | 41.73 | 529,524 | +0.02(+0.04%) |
Jul 17, 2015 | 41.87 | 41.93 | 41.62 | 41.71 | 625,141 | -0.25(-0.59%) |
Jul 16, 2015 | 41.93 | 42.04 | 41.76 | 41.96 | 593,644 | +0.24(+0.58%) |
Jul 15, 2015 | 41.67 | 41.82 | 41.34 | 41.72 | 1,268,906 | -0.47(-1.11%) |
Jul 14, 2015 | 42.04 | 42.28 | 42.02 | 42.18 | 481,559 | +0.05(+0.11%) |
Jul 13, 2015 | 42.02 | 42.20 | 42.02 | 42.14 | 599,723 | +0.35(+0.84%) |
Jul 10, 2015 | 41.75 | 41.87 | 41.45 | 41.79 | 522,009 | +0.54(+1.30%) |
Jul 09, 2015 | 41.48 | 41.48 | 41.04 | 41.25 | 778,685 | +0.24(+0.58%) |
Jul 08, 2015 | 40.88 | 41.27 | 40.81 | 41.01 | 1,141,735 | -0.11(-0.27%) |
Jul 07, 2015 | 40.67 | 41.13 | 40.42 | 41.13 | 727,752 | +0.37(+0.90%) |
Jul 06, 2015 | 40.51 | 40.90 | 40.37 | 40.76 | 603,551 | -0.05(-0.11%) |
Jul 02, 2015 | 41.04 | 40.81 | 40.81 | 40.81 | 741,837 | -0.11(-0.27%) |
Jul 01, 2015 | 39.86 | 40.94 | 39.51 | 40.92 | 1,917,792 | +1.84(+4.70%) |
Jun 30, 2015 | 38.95 | 39.30 | 38.84 | 39.08 | 941,966 | +0.33(+0.86%) |
Jun 29, 2015 | 39.18 | 39.40 | 38.73 | 38.74 | 922,527 | -0.90(-2.28%) |
Jun 26, 2015 | 39.37 | 39.75 | 39.27 | 39.65 | 707,741 | +0.34(+0.87%) |
Jun 25, 2015 | 39.84 | 39.86 | 39.30 | 39.30 | 561,618 | -0.38(-0.96%) |
Jun 24, 2015 | 40.06 | 40.10 | 39.68 | 39.68 | 624,661 | -0.47(-1.16%) |
Jun 23, 2015 | 40.02 | 40.16 | 39.93 | 40.15 | 446,883 | +0.13(+0.33%) |
Jun 22, 2015 | 40.05 | 40.26 | 39.97 | 40.02 | 667,256 | +0.17(+0.43%) |
Jun 19, 2015 | 40.19 | 40.22 | 39.85 | 39.85 | 1,414,190 | -0.37(-0.93%) |
Jun 18, 2015 | 39.88 | 40.32 | 39.84 | 40.22 | 1,035,364 | +0.58(+1.45%) |
Jun 17, 2015 | 39.74 | 39.81 | 39.47 | 39.65 | 816,749 | +0.04(+0.10%) |
Jun 16, 2015 | 39.08 | 39.65 | 39.08 | 39.61 | 711,846 | +0.39(+0.99%) |
Jun 15, 2015 | 39.19 | 39.48 | 39.07 | 39.22 | 765,188 | -0.31(-0.79%) |
Jun 12, 2015 | 39.82 | 39.82 | 39.46 | 39.53 | 564,834 | -0.33(-0.83%) |
Jun 11, 2015 | 39.54 | 39.88 | 39.44 | 39.86 | 709,640 | +0.36(+0.92%) |
Jun 10, 2015 | 38.90 | 39.56 | 38.81 | 39.50 | 532,029 | +0.78(+2.00%) |
Jun 09, 2015 | 38.59 | 38.94 | 38.51 | 38.72 | 546,578 | +0.04(+0.11%) |
Jun 08, 2015 | 38.89 | 39.04 | 38.67 | 38.68 | 526,304 | -0.32(-0.81%) |
Jun 05, 2015 | 39.10 | 39.36 | 38.93 | 39.00 | 504,054 | -0.02(-0.06%) |
Jun 04, 2015 | 39.35 | 39.40 | 38.99 | 39.02 | 555,681 | -0.47(-1.19%) |
Jun 03, 2015 | 39.24 | 39.58 | 39.07 | 39.49 | 621,286 | +0.38(+0.98%) |
Jun 02, 2015 | 38.83 | 39.19 | 38.78 | 39.11 | 878,289 | +0.14(+0.37%) |
Jun 01, 2015 | 39.14 | 39.53 | 38.83 | 38.97 | 502,808 | -0.07(-0.18%) |
May 29, 2015 | 39.41 | 39.44 | 39.03 | 39.03 | 495,258 | -0.41(-1.04%) |
May 28, 2015 | 39.34 | 39.50 | 39.17 | 39.44 | 414,734 | +0.11(+0.27%) |
May 27, 2015 | 39.07 | 39.39 | 38.98 | 39.34 | 516,952 | +0.37(+0.95%) |
May 26, 2015 | 39.20 | 39.31 | 38.93 | 38.97 | 502,431 | -0.35(-0.88%) |
May 22, 2015 | 39.64 | 39.31 | 39.31 | 39.31 | 333,398 | -0.23(-0.59%) |
May 21, 2015 | 39.55 | 39.70 | 39.49 | 39.54 | 396,092 | -0.09(-0.23%) |
May 20, 2015 | 39.72 | 39.74 | 39.51 | 39.64 | 399,263 | -0.04(-0.10%) |
May 19, 2015 | 39.67 | 39.71 | 39.46 | 39.68 | 498,158 | +0.14(+0.35%) |
May 18, 2015 | 39.26 | 39.58 | 39.13 | 39.54 | 270,601 | +0.28(+0.71%) |
May 15, 2015 | 39.47 | 39.58 | 39.14 | 39.26 | 637,785 | -0.20(-0.51%) |
May 14, 2015 | 39.20 | 39.47 | 39.04 | 39.46 | 422,624 | +0.40(+1.03%) |
May 13, 2015 | 39.27 | 39.50 | 39.03 | 39.06 | 681,819 | -0.14(-0.35%) |
May 12, 2015 | 39.41 | 39.47 | 39.07 | 39.20 | 661,919 | -0.26(-0.66%) |
May 11, 2015 | 39.73 | 39.74 | 39.39 | 39.46 | 722,682 | -0.27(-0.67%) |
May 08, 2015 | 39.63 | 39.87 | 39.51 | 39.73 | 568,415 | +0.40(+1.01%) |
May 07, 2015 | 39.13 | 39.57 | 39.05 | 39.33 | 526,513 | +0.13(+0.33%) |
May 06, 2015 | 39.30 | 39.44 | 38.94 | 39.20 | 516,006 | -0.10(-0.26%) |
May 05, 2015 | 39.43 | 39.76 | 39.24 | 39.30 | 685,722 | -0.29(-0.72%) |
May 04, 2015 | 39.24 | 39.62 | 39.17 | 39.58 | 813,022 | +0.32(+0.83%) |