Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 42.31 | 42.40 | 41.72 | 42.21 | 183,256 | -0.06(-0.14%) |
Apr 28, 2016 | 41.99 | 42.53 | 41.88 | 42.27 | 245,973 | +0.22(+0.52%) |
Apr 27, 2016 | 41.75 | 42.08 | 41.45 | 42.05 | 181,564 | +0.31(+0.74%) |
Apr 26, 2016 | 40.97 | 41.89 | 40.71 | 41.74 | 243,149 | +0.92(+2.25%) |
Apr 25, 2016 | 40.63 | 40.87 | 40.45 | 40.82 | 89,021 | +0.15(+0.37%) |
Apr 22, 2016 | 40.63 | 40.83 | 40.38 | 40.67 | 92,851 | +0.07(+0.17%) |
Apr 21, 2016 | 40.94 | 40.97 | 40.00 | 40.60 | 329,946 | -0.26(-0.64%) |
Apr 20, 2016 | 40.12 | 41.00 | 40.00 | 40.86 | 256,486 | +0.74(+1.84%) |
Apr 19, 2016 | 39.83 | 40.22 | 39.73 | 40.12 | 225,045 | +0.46(+1.16%) |
Apr 18, 2016 | 39.05 | 39.76 | 39.05 | 39.66 | 179,231 | +0.20(+0.51%) |
Apr 15, 2016 | 38.95 | 39.62 | 38.84 | 39.46 | 223,955 | +0.33(+0.84%) |
Apr 14, 2016 | 38.76 | 39.26 | 38.61 | 39.13 | 168,635 | +0.49(+1.27%) |
Apr 13, 2016 | 37.67 | 38.65 | 37.67 | 38.64 | 240,631 | +0.80(+2.11%) |
Apr 12, 2016 | 38.15 | 38.15 | 37.50 | 37.84 | 406,657 | -0.14(-0.37%) |
Apr 11, 2016 | 38.44 | 38.44 | 37.45 | 37.98 | 499,379 | -0.31(-0.81%) |
Apr 08, 2016 | 38.93 | 38.93 | 38.20 | 38.29 | 150,782 | -0.28(-0.73%) |
Apr 07, 2016 | 38.60 | 38.82 | 38.02 | 38.57 | 146,721 | -0.02(-0.05%) |
Apr 06, 2016 | 39.46 | 39.48 | 38.11 | 38.59 | 354,434 | -0.52(-1.33%) |
Apr 05, 2016 | 39.40 | 39.43 | 38.71 | 39.11 | 527,614 | -0.39(-0.99%) |
Apr 04, 2016 | 38.20 | 39.55 | 38.01 | 39.50 | 395,773 | +1.47(+3.87%) |
Apr 01, 2016 | 38.48 | 38.64 | 37.77 | 38.03 | 331,617 | -0.47(-1.22%) |
Mar 31, 2016 | 38.50 | 38.75 | 38.13 | 38.50 | 314,543 | +0.10(+0.26%) |
Mar 30, 2016 | 37.25 | 38.42 | 36.89 | 38.40 | 347,066 | +1.65(+4.49%) |
Mar 29, 2016 | 37.21 | 37.21 | 36.37 | 36.75 | 407,726 | -0.43(-1.16%) |
Mar 28, 2016 | 37.89 | 37.89 | 36.95 | 37.18 | 451,930 | -0.32(-0.85%) |
Mar 24, 2016 | 37.50 | 37.50 | 37.50 | 0 | +0.24(+0.64%) | |
Mar 23, 2016 | 38.46 | 38.46 | 37.05 | 37.26 | 502,740 | -1.05(-2.74%) |
Mar 22, 2016 | 36.49 | 38.45 | 36.35 | 38.31 | 504,427 | +1.77(+4.84%) |
Mar 21, 2016 | 36.16 | 36.77 | 36.16 | 36.54 | 382,885 | +0.75(+2.10%) |
Mar 18, 2016 | 37.04 | 37.04 | 35.76 | 35.79 | 540,337 | -1.25(-3.37%) |
Mar 17, 2016 | 37.48 | 37.48 | 36.41 | 37.04 | 1,162,399 | -0.33(-0.88%) |
Mar 16, 2016 | 37.27 | 37.80 | 37.26 | 37.37 | 562,504 | +0.01(+0.03%) |
Mar 15, 2016 | 39.00 | 39.00 | 37.10 | 37.36 | 601,489 | -2.21(-5.59%) |
Mar 14, 2016 | 40.40 | 40.43 | 39.51 | 39.57 | 184,226 | -0.79(-1.96%) |
Mar 11, 2016 | 40.34 | 40.69 | 39.99 | 40.36 | 194,124 | +0.31(+0.77%) |
Mar 10, 2016 | 40.18 | 40.46 | 39.27 | 40.05 | 136,581 | -0.13(-0.32%) |
Mar 09, 2016 | 39.40 | 40.65 | 39.38 | 40.18 | 192,201 | +1.02(+2.60%) |
Mar 08, 2016 | 39.76 | 39.90 | 39.02 | 39.16 | 126,466 | -0.83(-2.08%) |
Mar 07, 2016 | 39.57 | 40.12 | 39.51 | 39.99 | 111,683 | +0.31(+0.78%) |
Mar 04, 2016 | 39.54 | 39.76 | 39.18 | 39.68 | 274,880 | +0.32(+0.81%) |
Mar 03, 2016 | 38.41 | 39.36 | 38.40 | 39.36 | 159,441 | +0.95(+2.47%) |
Mar 02, 2016 | 38.65 | 38.70 | 37.40 | 38.41 | 203,816 | -0.24(-0.62%) |
Mar 01, 2016 | 36.17 | 38.82 | 36.17 | 38.65 | 317,655 | +2.55(+7.06%) |
Feb 29, 2016 | 36.75 | 36.84 | 36.02 | 36.10 | 239,986 | -0.55(-1.50%) |
Feb 26, 2016 | 37.50 | 37.50 | 36.64 | 36.65 | 202,947 | -0.79(-2.11%) |
Feb 25, 2016 | 37.83 | 37.92 | 37.15 | 37.44 | 139,088 | -0.21(-0.56%) |
Feb 24, 2016 | 37.60 | 37.94 | 37.12 | 37.65 | 210,244 | -0.29(-0.76%) |
Feb 23, 2016 | 38.49 | 37.86 | 37.94 | 254,897 | -0.38(-0.99%) | |
Feb 22, 2016 | 39.19 | 38.28 | 38.32 | 150,240 | -0.07(-0.18%) | |
Feb 19, 2016 | 38.50 | 38.67 | 38.01 | 38.39 | 298,864 | -0.34(-0.88%) |
Feb 18, 2016 | 38.35 | 38.98 | 37.95 | 38.73 | 293,672 | +0.34(+0.89%) |
Feb 17, 2016 | 37.77 | 38.74 | 37.49 | 38.39 | 256,549 | +0.84(+2.24%) |
Feb 16, 2016 | 36.89 | 37.68 | 36.50 | 37.55 | 133,786 | +1.10(+3.02%) |
Feb 12, 2016 | 36.45 | 36.45 | 36.45 | 0 | +0.16(+0.44%) | |
Feb 11, 2016 | 35.35 | 36.39 | 35.11 | 36.29 | 155,448 | +0.57(+1.60%) |
Feb 10, 2016 | 36.54 | 36.54 | 35.43 | 35.72 | 456,338 | -0.81(-2.22%) |
Feb 09, 2016 | 37.14 | 37.41 | 36.23 | 36.53 | 301,210 | -0.86(-2.30%) |
Feb 08, 2016 | 38.86 | 38.86 | 37.18 | 37.39 | 122,971 | -1.85(-4.71%) |
Feb 05, 2016 | 39.97 | 39.97 | 39.24 | 39.24 | 100,560 | -0.72(-1.80%) |
Feb 04, 2016 | 38.40 | 40.27 | 38.40 | 39.96 | 156,461 | +1.44(+3.74%) |
Feb 03, 2016 | 38.83 | 39.71 | 38.00 | 38.52 | 159,371 | -0.11(-0.28%) |
Feb 02, 2016 | 39.68 | 39.68 | 38.39 | 38.63 | 255,682 | -1.45(-3.62%) |
Feb 01, 2016 | 40.00 | 40.11 | 39.07 | 40.08 | 184,659 | -0.18(-0.45%) |
Jan 29, 2016 | 40.41 | 40.95 | 39.88 | 40.26 | 187,181 | +0.13(+0.32%) |
Jan 28, 2016 | 39.73 | 40.43 | 39.52 | 40.13 | 295,208 | +0.90(+2.29%) |
Jan 27, 2016 | 39.17 | 39.67 | 38.19 | 39.23 | 258,721 | -0.11(-0.28%) |
Jan 26, 2016 | 38.34 | 39.42 | 38.07 | 39.34 | 263,718 | +1.01(+2.64%) |
Jan 25, 2016 | 39.41 | 39.41 | 38.17 | 38.33 | 148,241 | -1.11(-2.81%) |
Jan 22, 2016 | 39.76 | 40.18 | 39.20 | 39.44 | 170,100 | +0.45(+1.15%) |
Jan 21, 2016 | 38.52 | 39.75 | 38.52 | 38.99 | 234,044 | +0.27(+0.70%) |
Jan 20, 2016 | 38.07 | 39.04 | 37.00 | 38.72 | 369,801 | +0.16(+0.41%) |
Jan 19, 2016 | 38.04 | 39.14 | 38.04 | 38.56 | 333,765 | +0.66(+1.74%) |
Jan 18, 2016 | 39.29 | 39.33 | 37.35 | 37.90 | 299,761 | -1.57(-3.98%) |
Jan 15, 2016 | 40.10 | 40.55 | 38.93 | 39.47 | 446,072 | -1.52(-3.71%) |
Jan 14, 2016 | 39.75 | 41.16 | 38.95 | 40.99 | 255,166 | +1.16(+2.91%) |
Jan 13, 2016 | 40.21 | 40.48 | 39.59 | 39.83 | 255,374 | -0.18(-0.45%) |
Jan 12, 2016 | 39.92 | 40.13 | 38.93 | 40.01 | 466,120 | +0.58(+1.47%) |
Jan 11, 2016 | 39.95 | 40.07 | 39.26 | 39.43 | 200,046 | -0.53(-1.33%) |
Jan 08, 2016 | 39.69 | 40.44 | 39.69 | 39.96 | 426,913 | +0.31(+0.78%) |
Jan 07, 2016 | 40.50 | 40.72 | 39.21 | 39.65 | 457,411 | -1.16(-2.84%) |
Jan 06, 2016 | 40.36 | 41.30 | 40.18 | 40.81 | 243,614 | +0.16(+0.39%) |
Jan 05, 2016 | 41.91 | 41.91 | 40.35 | 40.65 | 293,033 | -1.26(-3.01%) |
Jan 04, 2016 | 42.10 | 42.22 | 41.02 | 41.91 | 158,165 | -0.60(-1.41%) |
Dec 31, 2015 | 42.51 | 42.51 | 42.51 | 0 | -0.54(-1.25%) | |
Dec 30, 2015 | 43.37 | 43.62 | 42.82 | 43.05 | 74,342 | -0.35(-0.81%) |
Dec 29, 2015 | 44.01 | 44.03 | 43.06 | 43.40 | 114,381 | -0.61(-1.39%) |
Dec 24, 2015 | 44.01 | 44.01 | 44.01 | 0 | +0.40(+0.92%) | |
Dec 23, 2015 | 42.99 | 43.88 | 42.73 | 43.61 | 169,312 | +0.87(+2.04%) |
Dec 22, 2015 | 43.54 | 43.71 | 42.70 | 42.74 | 184,280 | -0.66(-1.52%) |
Dec 21, 2015 | 43.21 | 43.92 | 42.81 | 43.40 | 186,504 | +0.36(+0.84%) |
Dec 18, 2015 | 43.64 | 43.71 | 42.44 | 43.04 | 629,380 | -0.49(-1.13%) |
Dec 17, 2015 | 43.54 | 43.73 | 42.77 | 43.53 | 186,760 | +0.17(+0.39%) |
Dec 16, 2015 | 41.82 | 43.39 | 41.82 | 43.36 | 219,410 | +0.89(+2.10%) |
Dec 15, 2015 | 44.59 | 44.66 | 41.89 | 42.47 | 547,715 | -2.04(-4.58%) |
Dec 14, 2015 | 44.88 | 45.00 | 43.68 | 44.51 | 213,961 | -0.36(-0.80%) |
Dec 11, 2015 | 45.12 | 45.34 | 44.52 | 44.87 | 231,022 | -0.27(-0.60%) |
Dec 10, 2015 | 44.28 | 45.16 | 43.80 | 45.14 | 206,558 | +0.76(+1.71%) |
Dec 09, 2015 | 44.50 | 45.22 | 44.01 | 44.38 | 159,121 | -0.05(-0.11%) |
Dec 08, 2015 | 44.14 | 44.54 | 43.86 | 44.43 | 483,480 | -0.04(-0.09%) |
Dec 07, 2015 | 46.07 | 46.07 | 44.08 | 44.47 | 328,258 | -1.42(-3.09%) |
Dec 04, 2015 | 45.70 | 45.94 | 45.21 | 45.89 | 173,189 | +0.41(+0.90%) |
Dec 03, 2015 | 45.83 | 45.90 | 45.27 | 45.48 | 201,379 | -0.44(-0.96%) |
Dec 02, 2015 | 46.03 | 46.55 | 45.65 | 45.92 | 176,237 | +0.01(+0.02%) |
Dec 01, 2015 | 45.23 | 46.02 | 44.96 | 45.91 | 198,445 | +0.86(+1.91%) |
Nov 30, 2015 | 45.44 | 45.56 | 44.96 | 45.05 | 237,752 | -0.21(-0.46%) |
Nov 27, 2015 | 45.07 | 45.48 | 44.75 | 45.26 | 65,223 | +0.20(+0.44%) |
Nov 26, 2015 | 45.74 | 45.74 | 44.65 | 45.06 | 61,424 | -0.09(-0.20%) |
Nov 25, 2015 | 45.87 | 46.75 | 45.05 | 45.15 | 230,401 | -0.63(-1.38%) |
Nov 24, 2015 | 45.01 | 45.91 | 44.85 | 45.78 | 312,893 | +0.80(+1.78%) |
Nov 23, 2015 | 45.41 | 44.98 | 159,284 | +0.13(+0.29%) | ||
Nov 20, 2015 | 45.17 | 45.37 | 44.77 | 44.85 | 207,533 | -0.37(-0.82%) |
Nov 19, 2015 | 45.18 | 45.39 | 44.64 | 45.22 | 215,568 | +0.31(+0.69%) |
Nov 18, 2015 | 45.28 | 45.28 | 44.62 | 44.91 | 248,104 | +0.21(+0.47%) |
Nov 17, 2015 | 44.29 | 45.27 | 44.09 | 44.70 | 480,237 | +0.57(+1.29%) |
Nov 16, 2015 | 44.01 | 44.72 | 43.38 | 44.13 | 560,023 | +0.20(+0.46%) |
Nov 13, 2015 | 46.47 | 46.47 | 43.82 | 43.93 | 1,008,000 | -2.74(-5.87%) |
Nov 12, 2015 | 47.72 | 47.77 | 46.52 | 46.67 | 406,896 | -1.23(-2.57%) |
Nov 11, 2015 | 47.31 | 48.10 | 47.16 | 47.90 | 706,969 | +0.70(+1.48%) |
Nov 10, 2015 | 47.04 | 47.30 | 46.55 | 47.20 | 425,774 | +0.17(+0.36%) |
Nov 09, 2015 | 46.78 | 47.38 | 46.60 | 47.03 | 222,108 | +0.23(+0.49%) |
Nov 06, 2015 | 46.79 | 47.02 | 46.42 | 46.80 | 319,110 | +0.05(+0.11%) |
Nov 05, 2015 | 47.22 | 47.22 | 46.20 | 46.75 | 432,318 | -0.24(-0.51%) |
Nov 04, 2015 | 46.82 | 48.06 | 46.82 | 46.99 | 455,522 | +0.30(+0.64%) |
Nov 03, 2015 | 45.89 | 46.99 | 45.41 | 46.69 | 357,749 | +0.87(+1.90%) |
Nov 02, 2015 | 45.57 | 45.90 | 45.15 | 45.82 | 251,389 | +0.30(+0.66%) |
Oct 30, 2015 | 45.80 | 46.10 | 45.15 | 45.52 | 321,274 | -0.22(-0.48%) |
Oct 29, 2015 | 45.95 | 45.95 | 44.16 | 45.74 | 406,360 | -0.19(-0.41%) |
Oct 28, 2015 | 46.71 | 45.46 | 45.93 | 327,982 | +0.04(+0.09%) | |
Oct 27, 2015 | 46.33 | 46.48 | 45.33 | 45.89 | 257,329 | -0.44(-0.95%) |
Oct 26, 2015 | 46.48 | 46.83 | 46.02 | 46.33 | 254,214 | +0.01(+0.02%) |
Oct 23, 2015 | 47.42 | 47.63 | 46.25 | 46.32 | 390,232 | -0.89(-1.89%) |
Oct 22, 2015 | 47.51 | 48.00 | 47.00 | 47.21 | 665,665 | -0.29(-0.61%) |
Oct 21, 2015 | 48.23 | 48.24 | 47.38 | 47.50 | 335,741 | -0.51(-1.06%) |
Oct 20, 2015 | 47.98 | 49.18 | 47.70 | 48.01 | 489,785 | +0.42(+0.88%) |
Oct 19, 2015 | 47.78 | 46.92 | 47.59 | 634,610 | +0.67(+1.43%) | |
Oct 16, 2015 | 47.65 | 47.68 | 46.92 | 46.92 | 548,928 | -0.67(-1.41%) |
Oct 15, 2015 | 46.32 | 47.73 | 46.32 | 47.59 | 432,698 | +1.20(+2.59%) |
Oct 14, 2015 | 46.91 | 47.00 | 46.20 | 46.39 | 189,950 | -0.44(-0.94%) |
Oct 13, 2015 | 47.44 | 47.75 | 46.70 | 46.83 | 306,679 | -1.17(-2.44%) |
Oct 09, 2015 | 48.00 | 48.00 | 48.00 | 0 | +0.11(+0.23%) | |
Oct 08, 2015 | 47.41 | 47.95 | 46.91 | 47.89 | 334,362 | +0.39(+0.82%) |
Oct 07, 2015 | 46.00 | 48.09 | 45.96 | 47.50 | 472,831 | +1.54(+3.35%) |
Oct 06, 2015 | 45.16 | 45.97 | 44.97 | 45.96 | 215,497 | +0.86(+1.91%) |
Oct 05, 2015 | 45.21 | 45.71 | 44.90 | 45.10 | 297,065 | +0.10(+0.22%) |
Oct 02, 2015 | 44.51 | 45.16 | 44.23 | 45.00 | 171,700 | +0.13(+0.29%) |
Oct 01, 2015 | 45.16 | 45.27 | 44.36 | 44.87 | 150,857 | -0.17(-0.38%) |
Sep 30, 2015 | 45.11 | 45.47 | 44.71 | 45.04 | 286,405 | +0.15(+0.33%) |
Sep 29, 2015 | 44.78 | 45.00 | 43.97 | 44.89 | 283,463 | +0.13(+0.29%) |
Sep 28, 2015 | 44.55 | 44.99 | 44.25 | 44.76 | 268,395 | -0.15(-0.33%) |
Sep 25, 2015 | 45.08 | 45.20 | 44.43 | 44.91 | 262,916 | +0.09(+0.20%) |
Sep 24, 2015 | 45.78 | 45.82 | 44.77 | 44.82 | 287,864 | -0.87(-1.90%) |
Sep 23, 2015 | 45.35 | 46.30 | 45.11 | 45.69 | 232,255 | +0.37(+0.82%) |
Sep 22, 2015 | 44.50 | 45.56 | 44.49 | 45.32 | 256,700 | +0.32(+0.71%) |
Sep 21, 2015 | 43.72 | 45.19 | 43.59 | 45.00 | 256,051 | +1.48(+3.40%) |
Sep 18, 2015 | 43.41 | 44.37 | 43.26 | 43.52 | 310,301 | -0.11(-0.25%) |
Sep 17, 2015 | 42.80 | 43.75 | 42.79 | 43.63 | 305,873 | +0.77(+1.80%) |
Sep 16, 2015 | 42.40 | 43.02 | 42.23 | 42.86 | 353,288 | +0.38(+0.89%) |
Sep 15, 2015 | 42.29 | 42.49 | 42.04 | 42.48 | 102,328 | +0.16(+0.38%) |
Sep 14, 2015 | 42.88 | 43.13 | 42.21 | 42.32 | 105,794 | -0.29(-0.68%) |
Sep 11, 2015 | 42.70 | 42.82 | 42.37 | 42.61 | 143,119 | -0.21(-0.49%) |
Sep 10, 2015 | 42.13 | 43.09 | 42.13 | 42.82 | 330,663 | +0.63(+1.49%) |
Sep 09, 2015 | 42.28 | 42.40 | 42.17 | 42.19 | 293,617 | -0.10(-0.24%) |
Sep 08, 2015 | 42.20 | 42.30 | 42.15 | 42.29 | 223,442 | +0.20(+0.48%) |
Sep 04, 2015 | 42.09 | 42.09 | 42.09 | 0 | -0.11(-0.26%) | |
Sep 03, 2015 | 42.16 | 42.20 | 42.01 | 42.20 | 125,824 | +0.02(+0.05%) |
Sep 02, 2015 | 42.28 | 42.29 | 41.81 | 42.18 | 123,536 | -0.06(-0.14%) |
Sep 01, 2015 | 41.84 | 42.30 | 41.84 | 42.24 | 195,036 | +0.04(+0.09%) |
Aug 31, 2015 | 42.24 | 42.35 | 41.97 | 42.20 | 183,534 | -0.09(-0.21%) |
Aug 28, 2015 | 42.15 | 42.35 | 42.11 | 42.29 | 613,945 | +0.08(+0.19%) |
Aug 27, 2015 | 42.15 | 42.26 | 41.93 | 42.21 | 453,167 | +0.30(+0.72%) |
Aug 26, 2015 | 41.97 | 42.05 | 41.50 | 41.91 | 952,529 | -1.64(-3.77%) |
Aug 25, 2015 | 43.75 | 43.80 | 42.88 | 43.55 | 139,592 | +1.04(+2.45%) |
Aug 24, 2015 | 41.05 | 43.50 | 39.00 | 42.51 | 301,432 | -0.99(-2.28%) |
Aug 21, 2015 | 44.55 | 44.94 | 43.41 | 43.50 | 470,574 | -2.03(-4.46%) |
Aug 20, 2015 | 45.25 | 45.72 | 44.99 | 45.53 | 182,570 | -0.11(-0.24%) |
Aug 19, 2015 | 46.91 | 46.91 | 45.45 | 45.64 | 215,310 | -1.26(-2.69%) |
Aug 18, 2015 | 47.54 | 47.70 | 46.50 | 46.90 | 215,290 | -0.60(-1.26%) |
Aug 17, 2015 | 47.34 | 48.05 | 46.57 | 47.50 | 184,117 | +0.20(+0.42%) |
Aug 14, 2015 | 47.22 | 47.95 | 47.14 | 47.30 | 150,057 | +0.09(+0.19%) |
Aug 13, 2015 | 46.91 | 47.38 | 46.56 | 47.21 | 152,634 | +0.60(+1.29%) |
Aug 12, 2015 | 47.00 | 47.00 | 45.99 | 46.61 | 297,042 | -0.64(-1.35%) |
Aug 11, 2015 | 47.70 | 47.98 | 47.15 | 47.25 | 174,034 | -0.75(-1.56%) |
Aug 10, 2015 | 47.95 | 48.66 | 47.67 | 48.00 | 212,465 | +0.31(+0.65%) |
Aug 07, 2015 | 46.93 | 48.00 | 46.80 | 47.69 | 403,511 | +0.75(+1.60%) |
Aug 06, 2015 | 44.51 | 48.19 | 44.51 | 46.94 | 923,045 | +2.47(+5.55%) |
Aug 05, 2015 | 44.99 | 44.99 | 44.18 | 44.47 | 239,931 | +0.23(+0.52%) |
Aug 04, 2015 | 43.99 | 44.90 | 43.69 | 44.24 | 326,172 | +0.42(+0.96%) |
Jul 31, 2015 | 43.82 | 43.82 | 43.82 | 0 | +0.69(+1.60%) | |
Jul 30, 2015 | 42.80 | 43.36 | 42.62 | 43.13 | 84,071 | +0.28(+0.65%) |
Jul 29, 2015 | 42.46 | 43.20 | 42.46 | 42.85 | 125,582 | +0.35(+0.82%) |
Jul 28, 2015 | 41.72 | 42.65 | 41.63 | 42.50 | 109,618 | +0.67(+1.60%) |
Jul 27, 2015 | 42.27 | 42.28 | 41.63 | 41.83 | 148,486 | -0.76(-1.78%) |
Jul 24, 2015 | 42.29 | 42.59 | 41.89 | 42.59 | 137,800 | +0.09(+0.21%) |
Jul 23, 2015 | 43.00 | 43.08 | 42.39 | 42.50 | 164,326 | -0.55(-1.28%) |
Jul 22, 2015 | 42.92 | 43.19 | 42.55 | 43.05 | 132,841 | -0.06(-0.14%) |
Jul 21, 2015 | 42.87 | 43.50 | 42.84 | 43.11 | 327,344 | +0.24(+0.56%) |
Jul 20, 2015 | 41.96 | 43.00 | 41.79 | 42.87 | 362,054 | +1.02(+2.44%) |
Jul 17, 2015 | 41.50 | 41.89 | 41.15 | 41.85 | 102,019 | +0.45(+1.09%) |
Jul 16, 2015 | 41.40 | 101,148 | +0.51(+1.25%) | |||
Jul 15, 2015 | 41.50 | 41.75 | 40.84 | 40.89 | 174,999 | -0.57(-1.37%) |
Jul 14, 2015 | 41.13 | 41.46 | 40.68 | 41.46 | 95,822 | +0.48(+1.17%) |
Jul 13, 2015 | 40.89 | 41.05 | 40.43 | 40.98 | 118,885 | +0.57(+1.41%) |
Jul 10, 2015 | 40.11 | 40.49 | 39.90 | 40.41 | 128,666 | +0.70(+1.76%) |
Jul 09, 2015 | 40.43 | 40.43 | 39.67 | 39.71 | 112,968 | -0.30(-0.75%) |
Jul 08, 2015 | 40.14 | 40.15 | 39.66 | 40.01 | 276,643 | -0.15(-0.37%) |
Jul 07, 2015 | 39.38 | 40.43 | 39.16 | 40.16 | 188,431 | +0.72(+1.83%) |
Jul 06, 2015 | 39.73 | 39.73 | 39.11 | 39.44 | 131,481 | -0.56(-1.40%) |
Jul 03, 2015 | 40.00 | 40.17 | 39.83 | 40.00 | 73,713 | +0.32(+0.81%) |
Jul 02, 2015 | 39.30 | 39.98 | 39.00 | 39.68 | 213,574 | +0.37(+0.94%) |
Jun 30, 2015 | 39.31 | 39.31 | 39.31 | 0 | -0.26(-0.66%) | |
Jun 29, 2015 | 40.00 | 40.09 | 39.20 | 39.57 | 122,691 | -0.84(-2.08%) |
Jun 26, 2015 | 40.80 | 41.04 | 40.39 | 40.41 | 358,063 | -0.70(-1.70%) |
Jun 25, 2015 | 40.50 | 41.20 | 40.49 | 41.11 | 482,371 | +0.89(+2.21%) |
Jun 24, 2015 | 40.22 | 40.25 | 39.84 | 40.22 | 200,361 | +0.38(+0.95%) |
Jun 23, 2015 | 40.04 | 40.16 | 39.84 | 39.84 | 194,208 | -0.26(-0.65%) |
Jun 22, 2015 | 39.43 | 40.33 | 39.17 | 40.10 | 139,260 | +0.72(+1.83%) |
Jun 19, 2015 | 40.33 | 40.59 | 39.20 | 39.38 | 316,745 | -0.82(-2.04%) |
Jun 18, 2015 | 40.07 | 40.40 | 39.78 | 40.20 | 136,621 | +0.15(+0.37%) |
Jun 17, 2015 | 40.26 | 40.82 | 39.85 | 40.05 | 247,052 | -0.26(-0.65%) |
Jun 16, 2015 | 40.21 | 40.50 | 39.54 | 40.31 | 280,697 | -0.03(-0.07%) |
Jun 15, 2015 | 40.59 | 40.61 | 40.08 | 40.34 | 203,071 | -0.35(-0.86%) |
Jun 12, 2015 | 41.50 | 41.57 | 40.55 | 40.69 | 180,922 | -0.85(-2.05%) |
Jun 11, 2015 | 42.31 | 42.31 | 41.41 | 41.54 | 102,433 | -0.54(-1.28%) |
Jun 10, 2015 | 41.91 | 42.21 | 41.90 | 42.08 | 171,329 | +0.31(+0.74%) |
Jun 09, 2015 | 41.47 | 41.89 | 41.24 | 41.77 | 148,150 | +0.43(+1.04%) |
Jun 08, 2015 | 42.52 | 42.53 | 41.02 | 41.34 | 377,896 | -1.35(-3.16%) |
Jun 05, 2015 | 43.09 | 43.28 | 42.50 | 42.69 | 88,960 | -0.40(-0.93%) |
Jun 04, 2015 | 43.59 | 43.63 | 42.83 | 43.09 | 94,998 | -0.51(-1.17%) |
Jun 03, 2015 | 43.37 | 43.67 | 43.32 | 43.60 | 136,830 | +0.35(+0.81%) |
Jun 02, 2015 | 42.72 | 43.58 | 42.72 | 43.25 | 258,534 | +0.60(+1.41%) |
Jun 01, 2015 | 42.40 | 42.76 | 42.15 | 42.65 | 165,172 | -0.08(-0.19%) |
May 29, 2015 | 42.34 | 42.88 | 42.06 | 42.73 | 292,188 | +0.03(+0.07%) |
May 28, 2015 | 43.00 | 43.15 | 42.17 | 42.70 | 160,914 | -0.36(-0.84%) |
May 27, 2015 | 42.50 | 43.20 | 42.33 | 43.06 | 227,183 | +0.56(+1.32%) |
May 26, 2015 | 43.79 | 43.79 | 42.18 | 42.50 | 231,924 | -1.46(-3.32%) |
May 25, 2015 | 44.01 | 44.22 | 43.63 | 43.96 | 42,505 | -0.04(-0.09%) |
May 22, 2015 | 44.10 | 44.32 | 43.78 | 44.00 | 129,160 | -0.11(-0.25%) |
May 21, 2015 | 44.18 | 44.45 | 43.81 | 44.11 | 113,709 | +0.12(+0.27%) |
May 20, 2015 | 44.78 | 44.93 | 43.92 | 43.99 | 180,018 | -0.66(-1.48%) |
May 19, 2015 | 44.92 | 44.95 | 44.02 | 44.65 | 143,992 | -0.24(-0.53%) |
May 15, 2015 | 44.89 | 44.89 | 44.89 | 0 | +0.29(+0.65%) | |
May 14, 2015 | 44.87 | 45.08 | 44.35 | 44.60 | 146,095 | -0.15(-0.34%) |
May 13, 2015 | 44.63 | 44.96 | 43.64 | 44.75 | 325,656 | +0.09(+0.20%) |
May 12, 2015 | 44.03 | 45.50 | 44.03 | 44.66 | 322,241 | +1.08(+2.48%) |
May 11, 2015 | 43.73 | 44.10 | 43.33 | 43.58 | 124,083 | -0.17(-0.39%) |
May 08, 2015 | 43.85 | 44.05 | 43.54 | 43.75 | 158,594 | +0.13(+0.30%) |
May 07, 2015 | 43.50 | 43.82 | 42.97 | 43.62 | 184,132 | +0.40(+0.93%) |
May 06, 2015 | 43.57 | 43.57 | 42.23 | 43.22 | 234,979 | -0.19(-0.44%) |
May 05, 2015 | 43.51 | 43.74 | 42.99 | 43.41 | 363,381 | -0.09(-0.21%) |
May 04, 2015 | 43.01 | 43.78 | 43.00 | 43.50 | 197,701 | +0.38(+0.88%) |