Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 46.87 | 46.95 | 45.63 | 45.69 | 230,093 | -1.11(-2.37%) |
Apr 28, 2016 | 46.95 | 47.11 | 46.40 | 46.80 | 182,335 | -0.20(-0.43%) |
Apr 27, 2016 | 47.63 | 47.63 | 46.57 | 47.00 | 308,477 | -0.63(-1.32%) |
Apr 26, 2016 | 47.07 | 48.20 | 47.07 | 47.63 | 175,783 | +0.73(+1.56%) |
Apr 25, 2016 | 47.43 | 47.43 | 46.62 | 46.90 | 325,940 | -0.87(-1.82%) |
Apr 22, 2016 | 48.34 | 48.75 | 47.43 | 47.77 | 258,166 | -0.63(-1.30%) |
Apr 21, 2016 | 48.88 | 49.07 | 48.13 | 48.40 | 160,666 | -0.66(-1.35%) |
Apr 20, 2016 | 48.58 | 49.21 | 48.58 | 49.06 | 173,938 | +0.41(+0.84%) |
Apr 19, 2016 | 49.28 | 49.40 | 48.46 | 48.65 | 161,580 | -0.45(-0.92%) |
Apr 18, 2016 | 48.79 | 49.27 | 48.64 | 49.10 | 167,963 | -0.18(-0.37%) |
Apr 15, 2016 | 49.18 | 49.50 | 49.11 | 49.28 | 197,867 | +0.17(+0.35%) |
Apr 14, 2016 | 48.36 | 49.40 | 48.36 | 49.11 | 173,095 | +0.63(+1.30%) |
Apr 13, 2016 | 48.82 | 48.93 | 48.26 | 48.48 | 211,694 | -0.43(-0.88%) |
Apr 12, 2016 | 47.98 | 48.95 | 47.90 | 48.91 | 172,531 | +0.92(+1.92%) |
Apr 11, 2016 | 47.97 | 48.25 | 47.77 | 47.99 | 137,964 | +0.24(+0.50%) |
Apr 08, 2016 | 48.03 | 48.22 | 47.63 | 47.75 | 165,821 | +0.26(+0.55%) |
Apr 07, 2016 | 47.93 | 47.98 | 47.18 | 47.49 | 130,226 | -0.80(-1.66%) |
Apr 06, 2016 | 47.64 | 48.44 | 47.64 | 48.29 | 188,097 | +0.55(+1.15%) |
Apr 05, 2016 | 47.60 | 48.06 | 47.42 | 47.74 | 161,983 | -0.38(-0.79%) |
Apr 04, 2016 | 47.90 | 48.28 | 47.44 | 48.12 | 220,583 | +0.13(+0.27%) |
Apr 01, 2016 | 47.31 | 48.02 | 47.11 | 47.99 | 211,990 | +0.21(+0.44%) |
Mar 31, 2016 | 47.86 | 48.33 | 47.73 | 47.78 | 214,383 | +0.14(+0.29%) |
Mar 30, 2016 | 47.22 | 47.87 | 47.12 | 47.64 | 276,368 | +0.59(+1.25%) |
Mar 29, 2016 | 46.09 | 47.37 | 46.02 | 47.05 | 159,851 | +0.83(+1.80%) |
Mar 28, 2016 | 45.88 | 46.30 | 45.82 | 46.22 | 173,523 | +0.17(+0.37%) |
Mar 24, 2016 | 45.52 | 46.05 | 46.05 | 46.05 | 196,600 | +0.05(+0.11%) |
Mar 23, 2016 | 45.99 | 46.29 | 45.50 | 46.00 | 186,301 | +0.10(+0.22%) |
Mar 22, 2016 | 45.52 | 46.26 | 45.43 | 45.90 | 316,755 | +0.14(+0.31%) |
Mar 21, 2016 | 44.36 | 45.89 | 44.36 | 45.76 | 196,089 | +1.28(+2.88%) |
Mar 18, 2016 | 45.07 | 45.25 | 44.44 | 44.48 | 201,112 | -0.76(-1.68%) |
Mar 17, 2016 | 44.60 | 45.50 | 44.47 | 45.24 | 228,644 | +0.83(+1.87%) |
Mar 16, 2016 | 43.22 | 44.62 | 43.22 | 44.41 | 172,093 | +1.06(+2.45%) |
Mar 15, 2016 | 42.96 | 43.50 | 42.88 | 43.35 | 223,221 | +0.11(+0.25%) |
Mar 14, 2016 | 43.17 | 43.43 | 42.93 | 43.24 | 100,990 | -0.25(-0.57%) |
Mar 11, 2016 | 43.44 | 43.98 | 43.25 | 43.49 | 177,977 | +0.62(+1.45%) |
Mar 10, 2016 | 43.81 | 43.81 | 42.48 | 42.87 | 171,515 | -0.91(-2.08%) |
Mar 09, 2016 | 42.42 | 43.96 | 42.35 | 43.78 | 310,036 | +1.50(+3.55%) |
Mar 08, 2016 | 42.20 | 42.94 | 42.06 | 42.28 | 171,488 | -0.18(-0.42%) |
Mar 07, 2016 | 42.20 | 43.00 | 42.20 | 42.46 | 224,476 | -0.04(-0.09%) |
Mar 04, 2016 | 43.30 | 43.41 | 42.34 | 42.50 | 241,029 | -0.77(-1.78%) |
Mar 03, 2016 | 42.97 | 43.50 | 42.89 | 43.27 | 529,643 | +0.19(+0.44%) |
Mar 02, 2016 | 42.65 | 43.21 | 41.77 | 43.08 | 301,170 | +0.18(+0.42%) |
Mar 01, 2016 | 42.11 | 42.95 | 42.05 | 42.90 | 192,791 | +1.10(+2.63%) |
Feb 29, 2016 | 41.80 | 42.36 | 41.55 | 41.80 | 186,545 | -0.10(-0.24%) |
Feb 26, 2016 | 41.89 | 42.27 | 41.73 | 41.90 | 280,329 | +0.19(+0.46%) |
Feb 25, 2016 | 41.72 | 41.84 | 41.09 | 41.71 | 115,173 | +0.11(+0.26%) |
Feb 24, 2016 | 41.23 | 41.72 | 40.46 | 41.60 | 177,717 | -0.28(-0.67%) |
Feb 23, 2016 | 41.54 | 42.12 | 41.54 | 41.88 | 164,661 | +0.03(+0.07%) |
Feb 22, 2016 | 42.22 | 42.51 | 41.80 | 41.85 | 276,445 | +0.13(+0.31%) |
Feb 19, 2016 | 41.46 | 41.84 | 40.88 | 41.72 | 250,906 | -0.01(-0.02%) |
Feb 18, 2016 | 41.78 | 42.10 | 41.64 | 41.73 | 343,462 | +0.09(+0.22%) |
Feb 17, 2016 | 41.17 | 41.95 | 41.13 | 41.64 | 369,554 | +0.97(+2.39%) |
Feb 16, 2016 | 40.30 | 40.87 | 39.92 | 40.67 | 320,063 | +0.66(+1.65%) |
Feb 12, 2016 | 40.42 | 40.01 | 40.01 | 40.01 | 242,100 | -0.13(-0.32%) |
Feb 11, 2016 | 40.15 | 40.27 | 39.37 | 40.14 | 432,475 | -0.77(-1.88%) |
Feb 10, 2016 | 41.36 | 41.95 | 40.81 | 40.91 | 162,595 | -0.30(-0.73%) |
Feb 09, 2016 | 39.86 | 41.70 | 39.78 | 41.21 | 494,112 | +0.82(+2.03%) |
Feb 08, 2016 | 40.77 | 41.15 | 39.82 | 40.39 | 381,017 | -1.15(-2.77%) |
Feb 05, 2016 | 43.52 | 43.78 | 41.51 | 41.54 | 382,926 | -2.40(-5.46%) |
Feb 04, 2016 | 44.02 | 44.68 | 43.70 | 43.94 | 301,525 | -0.22(-0.50%) |
Feb 03, 2016 | 43.74 | 44.38 | 43.00 | 44.16 | 569,259 | +0.83(+1.92%) |
Feb 02, 2016 | 42.44 | 43.41 | 42.34 | 43.33 | 444,385 | +0.02(+0.05%) |
Feb 01, 2016 | 42.38 | 43.40 | 42.34 | 43.31 | 281,692 | +0.41(+0.96%) |
Jan 29, 2016 | 42.66 | 42.98 | 42.14 | 42.90 | 328,090 | +0.34(+0.80%) |
Jan 28, 2016 | 41.59 | 42.64 | 41.15 | 42.56 | 430,906 | +1.63(+3.98%) |
Jan 27, 2016 | 40.00 | 42.50 | 40.00 | 40.93 | 626,011 | +1.48(+3.75%) |
Jan 26, 2016 | 38.83 | 39.82 | 38.66 | 39.45 | 377,315 | +0.82(+2.12%) |
Jan 25, 2016 | 38.59 | 39.06 | 38.16 | 38.63 | 293,188 | -0.12(-0.31%) |
Jan 22, 2016 | 38.52 | 38.83 | 38.38 | 38.75 | 306,523 | +1.07(+2.84%) |
Jan 21, 2016 | 37.49 | 37.91 | 36.88 | 37.68 | 285,694 | +0.37(+0.99%) |
Jan 20, 2016 | 36.69 | 37.62 | 36.04 | 37.31 | 284,927 | +0.04(+0.11%) |
Jan 19, 2016 | 37.04 | 37.73 | 36.76 | 37.27 | 307,789 | +0.01(+0.03%) |
Jan 15, 2016 | 36.79 | 37.26 | 37.26 | 37.26 | 255,300 | -0.80(-2.10%) |
Jan 14, 2016 | 37.96 | 38.18 | 37.44 | 38.06 | 374,102 | +0.27(+0.71%) |
Jan 13, 2016 | 38.52 | 38.68 | 37.57 | 37.79 | 221,166 | -0.73(-1.90%) |
Jan 12, 2016 | 37.79 | 38.58 | 37.79 | 38.52 | 142,052 | +1.04(+2.77%) |
Jan 11, 2016 | 37.88 | 38.17 | 37.18 | 37.48 | 136,374 | -0.19(-0.50%) |
Jan 08, 2016 | 37.77 | 38.47 | 37.60 | 37.67 | 236,513 | +0.05(+0.13%) |
Jan 07, 2016 | 37.89 | 38.16 | 37.36 | 37.62 | 158,738 | -0.84(-2.18%) |
Jan 06, 2016 | 38.20 | 38.69 | 37.64 | 38.46 | 218,377 | -0.61(-1.56%) |
Jan 05, 2016 | 38.97 | 39.29 | 38.78 | 39.07 | 187,474 | +0.21(+0.54%) |
Jan 04, 2016 | 39.12 | 39.23 | 38.44 | 38.86 | 223,161 | -1.17(-2.92%) |
Dec 31, 2015 | 40.40 | 40.03 | 40.03 | 40.03 | 164,500 | -0.58(-1.43%) |
Dec 30, 2015 | 40.91 | 41.00 | 40.55 | 40.61 | 250,855 | -0.41(-1.00%) |
Dec 29, 2015 | 40.51 | 41.14 | 40.41 | 41.02 | 261,794 | +0.65(+1.61%) |
Dec 28, 2015 | 40.26 | 40.37 | 40.07 | 40.37 | 49,274 | -0.13(-0.32%) |
Dec 24, 2015 | 40.52 | 40.50 | 40.50 | 40.50 | 34,500 | +0.03(+0.07%) |
Dec 23, 2015 | 39.99 | 40.63 | 39.72 | 40.47 | 147,993 | +0.68(+1.71%) |
Dec 22, 2015 | 40.03 | 40.15 | 39.53 | 39.79 | 148,012 | -0.12(-0.30%) |
Dec 21, 2015 | 40.00 | 40.47 | 39.57 | 39.91 | 281,628 | +0.21(+0.53%) |
Dec 18, 2015 | 40.55 | 40.86 | 39.60 | 39.70 | 454,544 | -1.07(-2.62%) |
Dec 17, 2015 | 41.14 | 41.41 | 40.70 | 40.77 | 139,211 | -0.53(-1.28%) |
Dec 16, 2015 | 41.76 | 41.76 | 40.71 | 41.30 | 309,583 | -0.46(-1.10%) |
Dec 15, 2015 | 41.42 | 41.82 | 41.08 | 41.76 | 191,762 | +0.68(+1.66%) |
Dec 14, 2015 | 40.86 | 41.24 | 40.71 | 41.08 | 179,323 | +0.19(+0.46%) |
Dec 11, 2015 | 41.88 | 42.14 | 40.52 | 40.89 | 236,228 | -1.36(-3.22%) |
Dec 10, 2015 | 41.23 | 42.50 | 41.02 | 42.25 | 198,154 | +1.05(+2.55%) |
Dec 09, 2015 | 41.87 | 42.35 | 40.91 | 41.20 | 201,532 | -0.97(-2.30%) |
Dec 08, 2015 | 41.71 | 42.23 | 41.12 | 42.17 | 157,876 | -0.14(-0.33%) |
Dec 07, 2015 | 42.53 | 42.53 | 41.90 | 42.31 | 157,133 | -0.57(-1.33%) |
Dec 04, 2015 | 42.14 | 43.02 | 42.14 | 42.88 | 170,766 | +0.54(+1.28%) |
Dec 03, 2015 | 43.32 | 43.43 | 41.98 | 42.34 | 286,691 | -0.88(-2.04%) |
Dec 02, 2015 | 43.94 | 44.16 | 43.17 | 43.22 | 235,188 | -0.88(-2.00%) |
Dec 01, 2015 | 43.25 | 44.47 | 43.23 | 44.10 | 287,886 | +0.60(+1.38%) |
Nov 30, 2015 | 42.86 | 43.72 | 42.86 | 43.50 | 167,032 | +0.44(+1.02%) |
Nov 27, 2015 | 43.24 | 43.48 | 42.62 | 43.06 | 176,890 | -0.46(-1.06%) |
Nov 25, 2015 | 43.02 | 43.52 | 43.52 | 43.52 | 203,900 | +0.58(+1.35%) |
Nov 24, 2015 | 42.58 | 43.05 | 42.46 | 42.94 | 191,055 | +0.19(+0.44%) |
Nov 23, 2015 | 42.30 | 42.93 | 42.30 | 42.75 | 161,081 | +0.14(+0.33%) |
Nov 20, 2015 | 42.41 | 42.70 | 42.28 | 42.61 | 203,039 | +0.23(+0.54%) |
Nov 19, 2015 | 41.97 | 42.50 | 41.96 | 42.38 | 133,611 | +0.54(+1.29%) |
Nov 18, 2015 | 41.50 | 41.95 | 41.05 | 41.84 | 203,448 | +0.20(+0.48%) |
Nov 17, 2015 | 42.33 | 42.43 | 41.63 | 41.64 | 255,563 | -0.74(-1.75%) |
Nov 16, 2015 | 39.98 | 42.45 | 39.98 | 42.38 | 357,732 | +1.65(+4.05%) |
Nov 13, 2015 | 40.28 | 40.76 | 40.27 | 40.73 | 431,722 | +0.18(+0.44%) |
Nov 12, 2015 | 40.94 | 40.94 | 40.03 | 40.55 | 632,568 | -0.06(-0.15%) |
Nov 11, 2015 | 41.25 | 41.30 | 40.24 | 40.61 | 676,549 | +1.78(+4.58%) |
Nov 10, 2015 | 39.53 | 39.53 | 38.73 | 38.83 | 290,083 | -0.80(-2.02%) |
Nov 09, 2015 | 39.58 | 40.14 | 39.46 | 39.63 | 178,823 | -0.16(-0.40%) |
Nov 06, 2015 | 40.13 | 40.37 | 39.49 | 39.79 | 208,128 | -0.65(-1.61%) |
Nov 05, 2015 | 40.23 | 41.02 | 40.15 | 40.44 | 305,528 | +0.18(+0.45%) |
Nov 04, 2015 | 39.18 | 41.30 | 39.10 | 40.26 | 543,559 | +1.33(+3.42%) |
Nov 03, 2015 | 37.57 | 39.06 | 37.36 | 38.93 | 263,462 | +1.15(+3.04%) |
Nov 02, 2015 | 37.00 | 38.01 | 36.84 | 37.78 | 250,643 | +0.64(+1.72%) |
Oct 30, 2015 | 37.03 | 37.40 | 36.74 | 37.14 | 198,509 | +0.11(+0.30%) |
Oct 29, 2015 | 36.67 | 37.14 | 36.42 | 37.03 | 122,664 | +0.13(+0.35%) |
Oct 28, 2015 | 36.57 | 37.40 | 36.57 | 36.90 | 96,434 | +0.33(+0.90%) |
Oct 27, 2015 | 36.64 | 37.37 | 36.51 | 36.57 | 138,104 | -0.27(-0.73%) |
Oct 26, 2015 | 37.53 | 37.62 | 36.74 | 36.84 | 153,826 | -0.63(-1.68%) |
Oct 23, 2015 | 38.23 | 38.56 | 37.30 | 37.47 | 209,573 | -0.59(-1.55%) |
Oct 22, 2015 | 37.06 | 38.46 | 37.06 | 38.06 | 236,015 | +1.20(+3.26%) |
Oct 21, 2015 | 36.81 | 37.23 | 36.79 | 36.86 | 153,145 | +0.11(+0.30%) |
Oct 20, 2015 | 36.60 | 37.24 | 36.52 | 36.75 | 189,209 | +0.14(+0.38%) |
Oct 19, 2015 | 36.52 | 36.80 | 36.48 | 36.61 | 199,274 | -0.25(-0.68%) |
Oct 16, 2015 | 37.25 | 37.25 | 36.70 | 36.86 | 173,223 | -0.37(-0.99%) |
Oct 15, 2015 | 37.10 | 37.40 | 37.02 | 37.23 | 86,452 | +0.23(+0.62%) |
Oct 14, 2015 | 36.80 | 37.22 | 36.80 | 37.00 | 173,258 | +0.05(+0.14%) |
Oct 13, 2015 | 36.83 | 37.58 | 36.75 | 36.95 | 119,451 | -0.22(-0.59%) |
Oct 12, 2015 | 37.03 | 37.34 | 36.79 | 37.17 | 74,266 | +0.05(+0.13%) |
Oct 09, 2015 | 36.92 | 37.28 | 36.79 | 37.12 | 115,323 | +0.16(+0.43%) |
Oct 08, 2015 | 36.79 | 37.22 | 36.43 | 36.96 | 144,327 | +0.04(+0.11%) |
Oct 07, 2015 | 36.82 | 37.02 | 36.42 | 36.92 | 183,294 | +0.29(+0.79%) |
Oct 06, 2015 | 37.07 | 37.13 | 36.33 | 36.63 | 169,005 | -0.59(-1.59%) |
Oct 05, 2015 | 37.04 | 37.41 | 36.93 | 37.22 | 151,038 | +0.46(+1.25%) |
Oct 02, 2015 | 35.66 | 36.89 | 35.58 | 36.76 | 239,541 | +0.79(+2.20%) |
Oct 01, 2015 | 36.34 | 36.49 | 35.38 | 35.97 | 288,762 | -0.24(-0.66%) |
Sep 30, 2015 | 35.64 | 36.27 | 35.54 | 36.21 | 205,351 | +0.99(+2.81%) |
Sep 29, 2015 | 35.05 | 35.54 | 34.84 | 35.22 | 244,198 | +0.14(+0.40%) |
Sep 28, 2015 | 35.72 | 35.77 | 35.04 | 35.08 | 142,247 | -0.81(-2.26%) |
Sep 25, 2015 | 35.95 | 36.48 | 35.50 | 35.89 | 299,972 | +0.33(+0.93%) |
Sep 24, 2015 | 35.33 | 35.90 | 34.83 | 35.56 | 185,888 | -0.19(-0.53%) |
Sep 23, 2015 | 36.24 | 36.44 | 35.66 | 35.75 | 167,748 | -0.56(-1.54%) |
Sep 22, 2015 | 36.40 | 36.51 | 35.57 | 36.31 | 174,378 | -0.59(-1.60%) |
Sep 21, 2015 | 36.31 | 37.26 | 36.27 | 36.90 | 268,574 | +0.71(+1.96%) |
Sep 18, 2015 | 35.53 | 36.43 | 35.53 | 36.19 | 285,990 | +0.38(+1.06%) |
Sep 17, 2015 | 35.87 | 36.36 | 35.62 | 35.81 | 299,574 | -0.20(-0.56%) |
Sep 16, 2015 | 35.87 | 36.20 | 35.86 | 36.01 | 287,526 | +0.21(+0.59%) |
Sep 15, 2015 | 36.15 | 36.15 | 35.67 | 35.80 | 219,308 | -0.26(-0.72%) |
Sep 14, 2015 | 36.14 | 36.20 | 35.61 | 36.06 | 155,494 | -0.08(-0.22%) |
Sep 11, 2015 | 36.00 | 36.41 | 35.88 | 36.14 | 228,220 | -0.14(-0.39%) |
Sep 10, 2015 | 36.11 | 36.69 | 36.11 | 36.28 | 146,915 | +0.05(+0.14%) |
Sep 09, 2015 | 37.10 | 37.44 | 36.19 | 36.23 | 245,723 | -0.72(-1.95%) |
Sep 08, 2015 | 36.42 | 37.08 | 36.40 | 36.95 | 317,295 | +1.06(+2.95%) |
Sep 04, 2015 | 35.89 | 35.89 | 35.89 | 35.89 | 275,800 | -0.53(-1.46%) |
Sep 03, 2015 | 36.78 | 36.90 | 36.34 | 36.42 | 451,522 | -0.23(-0.63%) |
Sep 02, 2015 | 36.61 | 37.20 | 36.19 | 36.65 | 313,874 | +0.45(+1.24%) |
Sep 01, 2015 | 36.30 | 36.87 | 36.06 | 36.20 | 191,757 | -0.74(-2.00%) |
Aug 31, 2015 | 37.40 | 37.66 | 36.67 | 36.94 | 201,478 | -0.62(-1.65%) |
Aug 28, 2015 | 37.26 | 37.69 | 36.97 | 37.56 | 222,301 | +0.00(+0.00%) |
Aug 27, 2015 | 36.81 | 37.58 | 36.25 | 37.56 | 271,135 | +1.17(+3.22%) |
Aug 26, 2015 | 35.19 | 36.47 | 35.02 | 36.39 | 277,622 | +1.71(+4.93%) |
Aug 25, 2015 | 35.63 | 35.66 | 34.59 | 34.68 | 227,572 | +0.15(+0.43%) |
Aug 24, 2015 | 32.67 | 36.10 | 31.99 | 34.53 | 479,868 | -1.06(-2.98%) |
Aug 21, 2015 | 35.85 | 36.97 | 35.50 | 35.59 | 385,473 | -0.79(-2.17%) |
Aug 20, 2015 | 37.25 | 37.25 | 36.25 | 36.38 | 228,658 | -1.14(-3.04%) |
Aug 19, 2015 | 38.03 | 38.16 | 37.14 | 37.52 | 213,579 | -0.60(-1.57%) |
Aug 18, 2015 | 38.36 | 38.86 | 37.96 | 38.12 | 240,615 | -0.28(-0.73%) |
Aug 17, 2015 | 38.39 | 38.49 | 37.66 | 38.40 | 175,155 | -0.18(-0.47%) |
Aug 14, 2015 | 37.59 | 38.87 | 37.55 | 38.58 | 239,527 | +0.94(+2.50%) |
Aug 13, 2015 | 37.56 | 37.85 | 37.25 | 37.64 | 166,098 | +0.00(+0.00%) |
Aug 12, 2015 | 37.43 | 37.73 | 36.36 | 37.64 | 202,179 | +0.21(+0.56%) |
Aug 11, 2015 | 37.60 | 37.69 | 36.40 | 37.43 | 289,980 | -0.51(-1.34%) |
Aug 10, 2015 | 38.12 | 38.30 | 37.73 | 37.94 | 328,933 | -0.09(-0.24%) |
Aug 07, 2015 | 37.97 | 38.08 | 37.27 | 38.03 | 300,776 | -0.09(-0.24%) |
Aug 06, 2015 | 38.16 | 38.21 | 37.54 | 38.12 | 347,775 | +0.01(+0.03%) |
Aug 05, 2015 | 37.80 | 38.61 | 37.74 | 38.11 | 345,716 | +0.53(+1.41%) |
Aug 04, 2015 | 37.58 | 37.60 | 37.04 | 37.58 | 524,765 | +0.31(+0.83%) |
Aug 03, 2015 | 37.13 | 37.62 | 37.06 | 37.27 | 204,000 | -0.07(-0.19%) |
Jul 31, 2015 | 37.37 | 37.61 | 37.09 | 37.34 | 199,345 | +0.16(+0.43%) |
Jul 30, 2015 | 36.93 | 37.36 | 36.65 | 37.18 | 348,124 | -0.10(-0.27%) |
Jul 29, 2015 | 37.81 | 37.92 | 36.58 | 37.28 | 430,596 | -1.52(-3.92%) |
Jul 28, 2015 | 38.65 | 38.89 | 38.02 | 38.80 | 164,551 | +0.31(+0.81%) |
Jul 27, 2015 | 38.55 | 38.85 | 38.33 | 38.49 | 159,270 | -0.42(-1.08%) |
Jul 24, 2015 | 39.01 | 39.36 | 38.69 | 38.91 | 171,382 | -0.12(-0.31%) |
Jul 23, 2015 | 39.19 | 39.46 | 38.80 | 39.03 | 168,070 | -0.05(-0.13%) |
Jul 22, 2015 | 39.58 | 39.66 | 39.03 | 39.08 | 278,877 | -0.84(-2.10%) |
Jul 21, 2015 | 40.22 | 40.34 | 39.75 | 39.92 | 113,402 | -0.40(-0.99%) |
Jul 20, 2015 | 40.32 | 40.83 | 40.22 | 40.32 | 247,923 | +0.07(+0.17%) |
Jul 17, 2015 | 40.33 | 40.33 | 40.04 | 40.25 | 170,068 | -0.04(-0.10%) |
Jul 16, 2015 | 39.91 | 40.44 | 39.88 | 40.29 | 132,895 | +0.63(+1.59%) |
Jul 15, 2015 | 40.36 | 40.36 | 39.46 | 39.66 | 209,964 | -0.74(-1.83%) |
Jul 14, 2015 | 39.82 | 40.51 | 39.61 | 40.40 | 241,770 | +0.61(+1.53%) |
Jul 13, 2015 | 39.03 | 39.85 | 38.98 | 39.79 | 182,009 | +0.86(+2.21%) |
Jul 10, 2015 | 38.74 | 39.03 | 38.58 | 38.93 | 206,470 | +0.77(+2.02%) |
Jul 09, 2015 | 38.61 | 39.27 | 38.09 | 38.16 | 160,846 | -0.04(-0.10%) |
Jul 08, 2015 | 38.97 | 39.19 | 37.89 | 38.20 | 196,216 | -1.08(-2.75%) |
Jul 07, 2015 | 39.34 | 39.40 | 38.15 | 39.28 | 194,937 | -0.26(-0.66%) |
Jul 06, 2015 | 39.04 | 39.96 | 39.04 | 39.54 | 173,544 | -0.30(-0.75%) |
Jul 02, 2015 | 39.29 | 39.84 | 39.84 | 39.84 | 261,800 | +0.55(+1.40%) |
Jul 01, 2015 | 39.34 | 39.67 | 38.99 | 39.29 | 123,218 | +0.21(+0.54%) |
Jun 30, 2015 | 39.75 | 39.88 | 38.93 | 39.08 | 263,167 | -0.71(-1.78%) |
Jun 29, 2015 | 41.03 | 41.09 | 39.72 | 39.79 | 201,160 | -1.78(-4.28%) |
Jun 26, 2015 | 41.40 | 41.63 | 41.17 | 41.57 | 212,335 | +0.16(+0.39%) |
Jun 25, 2015 | 40.93 | 41.56 | 40.93 | 41.41 | 221,816 | +0.68(+1.67%) |
Jun 24, 2015 | 40.94 | 41.15 | 40.62 | 40.73 | 81,147 | -0.25(-0.61%) |
Jun 23, 2015 | 41.53 | 41.65 | 40.87 | 40.98 | 119,916 | -0.42(-1.01%) |
Jun 22, 2015 | 40.66 | 41.81 | 40.66 | 41.40 | 139,972 | +0.89(+2.20%) |
Jun 19, 2015 | 41.17 | 41.46 | 40.48 | 40.51 | 374,098 | -1.02(-2.46%) |
Jun 18, 2015 | 42.14 | 42.20 | 41.29 | 41.53 | 225,992 | -0.46(-1.10%) |
Jun 17, 2015 | 41.89 | 42.04 | 41.37 | 41.99 | 135,572 | +0.07(+0.17%) |
Jun 16, 2015 | 42.16 | 42.19 | 41.71 | 41.92 | 142,327 | -0.32(-0.76%) |
Jun 15, 2015 | 42.39 | 42.52 | 41.89 | 42.24 | 131,281 | -0.55(-1.29%) |
Jun 12, 2015 | 42.29 | 42.85 | 42.29 | 42.79 | 123,631 | +0.11(+0.26%) |
Jun 11, 2015 | 42.93 | 42.96 | 42.15 | 42.68 | 135,952 | -0.25(-0.58%) |
Jun 10, 2015 | 42.12 | 43.04 | 41.96 | 42.93 | 186,991 | +1.06(+2.53%) |
Jun 09, 2015 | 41.21 | 41.97 | 41.01 | 41.87 | 209,244 | +0.62(+1.50%) |
Jun 08, 2015 | 42.27 | 42.27 | 40.78 | 41.25 | 236,887 | -1.14(-2.69%) |
Jun 05, 2015 | 42.31 | 42.44 | 41.76 | 42.39 | 156,856 | -0.15(-0.35%) |
Jun 04, 2015 | 42.77 | 43.19 | 42.36 | 42.54 | 192,396 | -0.45(-1.05%) |
Jun 03, 2015 | 42.27 | 43.08 | 41.94 | 42.99 | 178,383 | +0.56(+1.32%) |
Jun 02, 2015 | 43.06 | 43.45 | 41.76 | 42.43 | 181,392 | +0.26(+0.62%) |
Jun 01, 2015 | 42.33 | 42.33 | 41.64 | 42.17 | 158,626 | -0.21(-0.50%) |
May 29, 2015 | 42.05 | 42.50 | 41.54 | 42.38 | 209,682 | +0.06(+0.14%) |
May 28, 2015 | 42.14 | 42.51 | 42.02 | 42.32 | 110,064 | -0.02(-0.05%) |
May 27, 2015 | 42.52 | 42.61 | 42.30 | 42.34 | 156,289 | -0.21(-0.49%) |
May 26, 2015 | 42.86 | 43.02 | 42.46 | 42.55 | 158,345 | -0.78(-1.80%) |
May 22, 2015 | 43.45 | 43.33 | 43.33 | 43.33 | 120,000 | -0.17(-0.39%) |
May 21, 2015 | 43.31 | 43.69 | 42.96 | 43.50 | 260,184 | +0.10(+0.23%) |
May 20, 2015 | 44.94 | 45.02 | 43.36 | 43.40 | 375,196 | -1.69(-3.75%) |
May 19, 2015 | 43.95 | 45.25 | 43.84 | 45.09 | 398,346 | +0.91(+2.06%) |
May 18, 2015 | 44.07 | 44.26 | 43.77 | 44.18 | 113,053 | -0.09(-0.20%) |
May 15, 2015 | 43.19 | 44.29 | 43.03 | 44.27 | 221,937 | +0.99(+2.29%) |
May 14, 2015 | 43.04 | 43.59 | 42.95 | 43.28 | 212,420 | +0.42(+0.98%) |
May 13, 2015 | 43.14 | 43.49 | 42.76 | 42.86 | 194,144 | -0.21(-0.49%) |
May 12, 2015 | 43.11 | 43.39 | 42.91 | 43.07 | 187,217 | -0.08(-0.19%) |
May 11, 2015 | 43.36 | 43.72 | 43.06 | 43.15 | 195,518 | -0.28(-0.64%) |
May 08, 2015 | 43.34 | 43.57 | 42.99 | 43.43 | 246,678 | +0.64(+1.50%) |
May 07, 2015 | 42.36 | 42.95 | 42.15 | 42.79 | 207,826 | +0.25(+0.59%) |
May 06, 2015 | 42.81 | 42.83 | 42.32 | 42.54 | 154,351 | +0.05(+0.12%) |
May 05, 2015 | 42.67 | 42.76 | 42.28 | 42.49 | 189,741 | -0.02(-0.05%) |
May 04, 2015 | 42.60 | 43.21 | 42.05 | 42.51 | 254,940 | +0.07(+0.16%) |