Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 37.30 | 37.87 | 37.15 | 37.49 | 183,067 | +0.21(+0.56%) |
Apr 28, 2016 | 37.55 | 38.02 | 37.24 | 37.28 | 178,492 | -0.59(-1.56%) |
Apr 27, 2016 | 38.62 | 38.92 | 37.55 | 37.87 | 171,935 | -1.00(-2.57%) |
Apr 26, 2016 | 38.56 | 39.22 | 38.27 | 38.87 | 304,984 | +0.52(+1.36%) |
Apr 25, 2016 | 37.94 | 39.04 | 37.94 | 38.35 | 298,371 | +0.35(+0.92%) |
Apr 22, 2016 | 37.41 | 38.02 | 36.72 | 38.00 | 313,100 | +0.48(+1.28%) |
Apr 21, 2016 | 38.23 | 38.75 | 37.44 | 37.52 | 271,957 | -0.59(-1.55%) |
Apr 20, 2016 | 37.64 | 38.43 | 37.02 | 38.11 | 234,474 | +0.61(+1.63%) |
Apr 19, 2016 | 38.50 | 38.92 | 37.33 | 37.50 | 259,268 | -1.11(-2.87%) |
Apr 18, 2016 | 38.36 | 39.00 | 37.76 | 38.61 | 405,295 | +0.23(+0.60%) |
Apr 15, 2016 | 37.51 | 38.39 | 37.51 | 38.38 | 266,206 | +0.83(+2.21%) |
Apr 14, 2016 | 37.08 | 38.00 | 37.08 | 37.55 | 335,636 | +0.24(+0.64%) |
Apr 13, 2016 | 37.64 | 38.36 | 37.12 | 37.31 | 271,662 | -0.17(-0.45%) |
Apr 12, 2016 | 37.34 | 38.81 | 36.54 | 37.48 | 256,391 | +0.34(+0.92%) |
Apr 11, 2016 | 38.35 | 38.47 | 37.01 | 37.14 | 439,230 | -1.25(-3.26%) |
Apr 08, 2016 | 37.73 | 38.71 | 37.54 | 38.39 | 158,995 | +0.78(+2.07%) |
Apr 07, 2016 | 38.22 | 38.57 | 37.22 | 37.61 | 242,758 | -0.79(-2.06%) |
Apr 06, 2016 | 38.29 | 38.95 | 37.54 | 38.40 | 414,428 | +0.17(+0.44%) |
Apr 05, 2016 | 39.60 | 39.86 | 37.64 | 38.23 | 621,157 | -1.49(-3.75%) |
Apr 04, 2016 | 39.82 | 41.76 | 39.47 | 39.72 | 500,033 | -0.02(-0.05%) |
Apr 01, 2016 | 38.80 | 40.12 | 38.64 | 39.74 | 272,219 | +0.75(+1.92%) |
Mar 31, 2016 | 39.53 | 40.11 | 38.85 | 38.99 | 270,787 | -0.55(-1.39%) |
Mar 30, 2016 | 39.56 | 40.08 | 38.85 | 39.54 | 283,928 | +0.09(+0.23%) |
Mar 29, 2016 | 38.76 | 40.40 | 38.45 | 39.45 | 540,647 | +0.68(+1.75%) |
Mar 28, 2016 | 38.72 | 38.99 | 37.80 | 38.77 | 214,154 | +0.29(+0.75%) |
Mar 24, 2016 | 37.65 | 38.48 | 38.48 | 38.48 | 155,800 | +0.71(+1.88%) |
Mar 23, 2016 | 39.70 | 39.70 | 37.33 | 37.77 | 337,921 | -2.03(-5.10%) |
Mar 22, 2016 | 39.46 | 40.46 | 39.07 | 39.80 | 385,037 | +0.13(+0.33%) |
Mar 21, 2016 | 39.80 | 40.17 | 39.14 | 39.67 | 545,342 | -0.21(-0.53%) |
Mar 18, 2016 | 39.01 | 40.00 | 39.00 | 39.88 | 495,022 | +1.07(+2.76%) |
Mar 17, 2016 | 37.42 | 39.04 | 37.25 | 38.81 | 287,797 | +1.21(+3.22%) |
Mar 16, 2016 | 36.82 | 37.79 | 36.38 | 37.60 | 174,239 | +0.76(+2.06%) |
Mar 15, 2016 | 38.59 | 39.17 | 36.59 | 36.84 | 366,498 | -1.62(-4.21%) |
Mar 14, 2016 | 38.23 | 38.69 | 37.52 | 38.46 | 320,030 | +0.12(+0.31%) |
Mar 11, 2016 | 39.60 | 39.60 | 37.82 | 38.34 | 230,299 | -0.40(-1.03%) |
Mar 10, 2016 | 38.74 | 39.00 | 36.50 | 38.74 | 346,287 | +0.63(+1.65%) |
Mar 09, 2016 | 38.00 | 38.80 | 37.52 | 38.11 | 280,985 | -0.09(-0.24%) |
Mar 08, 2016 | 38.90 | 39.34 | 37.04 | 38.20 | 775,274 | -0.82(-2.10%) |
Mar 07, 2016 | 37.46 | 39.45 | 37.09 | 39.02 | 756,341 | +1.45(+3.86%) |
Mar 04, 2016 | 35.41 | 38.00 | 35.08 | 37.57 | 842,692 | +2.07(+5.83%) |
Mar 03, 2016 | 35.85 | 36.42 | 35.33 | 35.50 | 351,850 | -0.38(-1.06%) |
Mar 02, 2016 | 34.86 | 35.99 | 34.76 | 35.88 | 267,899 | +1.04(+2.99%) |
Mar 01, 2016 | 34.93 | 35.47 | 33.91 | 34.84 | 618,506 | -0.09(-0.26%) |
Feb 29, 2016 | 34.90 | 37.00 | 33.72 | 34.93 | 803,410 | +0.02(+0.06%) |
Feb 26, 2016 | 32.40 | 35.70 | 32.36 | 34.91 | 1,849,626 | +5.60(+19.11%) |
Feb 25, 2016 | 29.85 | 29.87 | 28.59 | 29.31 | 777,429 | -0.36(-1.21%) |
Feb 24, 2016 | 28.78 | 29.90 | 28.12 | 29.67 | 367,675 | +0.60(+2.06%) |
Feb 23, 2016 | 28.57 | 29.40 | 28.44 | 29.07 | 246,819 | +0.49(+1.71%) |
Feb 22, 2016 | 28.01 | 28.84 | 28.01 | 28.58 | 292,342 | +0.96(+3.48%) |
Feb 19, 2016 | 27.38 | 28.00 | 26.94 | 27.62 | 179,682 | +0.20(+0.73%) |
Feb 18, 2016 | 27.36 | 27.59 | 26.55 | 27.42 | 162,294 | +0.06(+0.22%) |
Feb 17, 2016 | 26.72 | 27.67 | 26.46 | 27.36 | 339,279 | +0.91(+3.44%) |
Feb 16, 2016 | 25.31 | 26.70 | 25.22 | 26.45 | 424,724 | +1.54(+6.18%) |
Feb 12, 2016 | 25.23 | 24.91 | 24.91 | 24.91 | 315,700 | +0.25(+1.01%) |
Feb 11, 2016 | 24.29 | 24.97 | 23.86 | 24.66 | 191,861 | +0.05(+0.20%) |
Feb 10, 2016 | 24.37 | 25.09 | 23.17 | 24.61 | 488,220 | +0.54(+2.24%) |
Feb 09, 2016 | 24.80 | 26.00 | 24.05 | 24.07 | 523,357 | -1.19(-4.71%) |
Feb 08, 2016 | 27.27 | 27.27 | 24.61 | 25.26 | 682,099 | -2.36(-8.54%) |
Feb 05, 2016 | 29.31 | 29.36 | 27.48 | 27.62 | 431,932 | -1.69(-5.77%) |
Feb 04, 2016 | 28.44 | 29.45 | 28.25 | 29.31 | 272,750 | +0.89(+3.13%) |
Feb 03, 2016 | 28.08 | 28.51 | 27.53 | 28.42 | 241,375 | +0.52(+1.86%) |
Feb 02, 2016 | 27.79 | 28.15 | 27.33 | 27.90 | 177,765 | -0.23(-0.82%) |
Feb 01, 2016 | 27.67 | 28.91 | 27.31 | 28.13 | 300,080 | +0.35(+1.26%) |
Jan 29, 2016 | 26.71 | 27.84 | 26.71 | 27.78 | 218,067 | +1.08(+4.04%) |
Jan 28, 2016 | 26.48 | 26.98 | 25.67 | 26.70 | 194,732 | +0.42(+1.60%) |
Jan 27, 2016 | 26.83 | 27.25 | 26.15 | 26.28 | 311,722 | -1.02(-3.74%) |
Jan 26, 2016 | 26.00 | 27.44 | 26.00 | 27.30 | 223,178 | +1.12(+4.28%) |
Jan 25, 2016 | 26.39 | 26.52 | 25.79 | 26.18 | 293,484 | -0.22(-0.83%) |
Jan 22, 2016 | 26.53 | 26.53 | 25.21 | 26.40 | 538,461 | +0.22(+0.84%) |
Jan 21, 2016 | 27.19 | 27.50 | 25.67 | 26.18 | 500,673 | -1.11(-4.07%) |
Jan 20, 2016 | 27.39 | 27.97 | 26.51 | 27.29 | 699,059 | -0.51(-1.83%) |
Jan 19, 2016 | 29.94 | 29.94 | 27.55 | 27.80 | 412,729 | -1.86(-6.27%) |
Jan 15, 2016 | 27.38 | 29.66 | 29.66 | 29.66 | 597,500 | +1.39(+4.92%) |
Jan 14, 2016 | 27.40 | 28.57 | 27.01 | 28.27 | 397,134 | +0.77(+2.80%) |
Jan 13, 2016 | 28.80 | 29.26 | 27.45 | 27.50 | 439,746 | -1.30(-4.51%) |
Jan 12, 2016 | 27.98 | 28.92 | 27.82 | 28.80 | 386,168 | +1.06(+3.82%) |
Jan 11, 2016 | 26.03 | 27.89 | 25.73 | 27.74 | 377,915 | +1.94(+7.52%) |
Jan 08, 2016 | 26.59 | 26.79 | 25.44 | 25.80 | 1,531,944 | -0.49(-1.86%) |
Jan 07, 2016 | 26.46 | 26.97 | 26.15 | 26.29 | 259,993 | -0.70(-2.59%) |
Jan 06, 2016 | 27.52 | 27.65 | 26.50 | 26.99 | 486,032 | -0.85(-3.05%) |
Jan 05, 2016 | 28.21 | 28.61 | 27.79 | 27.84 | 234,140 | -0.43(-1.52%) |
Jan 04, 2016 | 27.69 | 28.51 | 27.29 | 28.27 | 566,632 | +0.29(+1.04%) |
Dec 31, 2015 | 28.15 | 27.98 | 27.98 | 27.98 | 234,200 | -0.16(-0.57%) |
Dec 30, 2015 | 28.19 | 28.64 | 27.86 | 28.14 | 267,213 | +0.09(+0.32%) |
Dec 29, 2015 | 27.75 | 28.25 | 27.62 | 28.05 | 367,787 | +0.42(+1.52%) |
Dec 28, 2015 | 27.85 | 27.98 | 26.91 | 27.63 | 350,982 | -0.36(-1.29%) |
Dec 24, 2015 | 28.44 | 27.99 | 27.99 | 27.99 | 152,200 | -0.45(-1.58%) |
Dec 23, 2015 | 28.15 | 28.81 | 28.15 | 28.44 | 370,428 | +0.25(+0.89%) |
Dec 22, 2015 | 27.77 | 28.69 | 27.56 | 28.19 | 460,503 | +0.34(+1.22%) |
Dec 21, 2015 | 27.29 | 27.97 | 27.07 | 27.85 | 638,625 | +0.55(+2.01%) |
Dec 18, 2015 | 28.24 | 28.60 | 25.86 | 27.30 | 1,679,544 | -1.17(-4.11%) |
Dec 17, 2015 | 31.20 | 31.61 | 28.44 | 28.47 | 753,442 | -3.07(-9.73%) |
Dec 16, 2015 | 30.89 | 31.74 | 30.30 | 31.54 | 275,322 | +0.82(+2.67%) |
Dec 15, 2015 | 30.40 | 31.09 | 30.00 | 30.72 | 950,396 | -1.89(-5.80%) |
Dec 14, 2015 | 32.33 | 32.76 | 31.77 | 32.61 | 268,221 | +0.38(+1.18%) |
Dec 11, 2015 | 32.31 | 32.63 | 31.79 | 32.23 | 446,782 | -0.61(-1.86%) |
Dec 10, 2015 | 33.00 | 33.12 | 32.32 | 32.84 | 196,360 | -0.02(-0.06%) |
Dec 09, 2015 | 32.53 | 33.23 | 32.06 | 32.86 | 319,039 | +0.21(+0.64%) |
Dec 08, 2015 | 32.85 | 32.89 | 30.83 | 32.65 | 508,932 | -0.53(-1.60%) |
Dec 07, 2015 | 33.65 | 33.82 | 33.12 | 33.18 | 295,435 | -0.65(-1.92%) |
Dec 04, 2015 | 33.18 | 34.19 | 33.09 | 33.83 | 299,770 | +0.70(+2.11%) |
Dec 03, 2015 | 33.78 | 33.78 | 32.89 | 33.13 | 195,707 | -0.14(-0.42%) |
Dec 02, 2015 | 33.00 | 33.41 | 32.91 | 33.27 | 134,566 | +0.20(+0.60%) |
Dec 01, 2015 | 33.95 | 33.97 | 32.64 | 33.07 | 193,895 | -0.95(-2.79%) |
Nov 30, 2015 | 33.83 | 34.50 | 33.57 | 34.02 | 178,653 | +0.09(+0.27%) |
Nov 27, 2015 | 33.60 | 34.36 | 33.51 | 33.93 | 107,417 | +0.19(+0.56%) |
Nov 25, 2015 | 33.49 | 33.74 | 33.74 | 33.74 | 196,900 | +0.21(+0.63%) |
Nov 24, 2015 | 32.74 | 33.64 | 32.65 | 33.53 | 196,906 | +0.53(+1.61%) |
Nov 23, 2015 | 33.06 | 33.61 | 32.65 | 33.00 | 224,966 | -0.07(-0.21%) |
Nov 20, 2015 | 30.90 | 33.62 | 30.16 | 33.07 | 1,861,741 | +1.19(+3.73%) |
Nov 19, 2015 | 31.60 | 32.88 | 30.30 | 31.88 | 693,715 | +1.22(+3.98%) |
Nov 18, 2015 | 30.43 | 31.78 | 30.33 | 30.66 | 274,766 | +0.22(+0.72%) |
Nov 17, 2015 | 31.52 | 31.79 | 30.00 | 30.44 | 920,186 | -0.96(-3.06%) |
Nov 16, 2015 | 31.48 | 31.78 | 30.74 | 31.40 | 440,843 | -0.09(-0.29%) |
Nov 13, 2015 | 34.32 | 34.35 | 31.40 | 31.49 | 603,884 | -3.16(-9.12%) |
Nov 12, 2015 | 34.75 | 35.65 | 34.54 | 34.65 | 164,439 | -0.35(-1.00%) |
Nov 11, 2015 | 34.44 | 35.42 | 34.44 | 35.00 | 249,395 | +0.60(+1.74%) |
Nov 10, 2015 | 34.66 | 34.87 | 33.68 | 34.40 | 185,032 | -0.22(-0.64%) |
Nov 09, 2015 | 37.00 | 37.00 | 34.56 | 34.62 | 310,745 | -2.42(-6.53%) |
Nov 06, 2015 | 35.99 | 38.20 | 35.99 | 37.04 | 419,579 | +1.15(+3.20%) |
Nov 05, 2015 | 35.36 | 35.98 | 35.07 | 35.89 | 144,068 | +0.47(+1.33%) |
Nov 04, 2015 | 36.20 | 36.55 | 35.10 | 35.42 | 190,314 | -0.81(-2.24%) |
Nov 03, 2015 | 35.24 | 36.50 | 35.24 | 36.23 | 225,711 | +0.84(+2.37%) |
Nov 02, 2015 | 34.40 | 35.51 | 34.40 | 35.39 | 197,365 | +0.96(+2.79%) |
Oct 30, 2015 | 35.13 | 35.23 | 34.11 | 34.43 | 252,792 | -0.69(-1.96%) |
Oct 29, 2015 | 34.95 | 35.27 | 33.84 | 35.12 | 261,579 | -0.06(-0.17%) |
Oct 28, 2015 | 34.13 | 35.19 | 33.83 | 35.18 | 248,167 | +1.20(+3.53%) |
Oct 27, 2015 | 34.42 | 34.74 | 33.36 | 33.98 | 232,518 | -0.40(-1.16%) |
Oct 26, 2015 | 34.41 | 34.90 | 34.30 | 34.38 | 191,444 | -0.25(-0.72%) |
Oct 23, 2015 | 34.45 | 35.40 | 34.05 | 34.63 | 319,768 | +0.18(+0.52%) |
Oct 22, 2015 | 34.51 | 34.80 | 34.00 | 34.45 | 470,153 | -0.07(-0.20%) |
Oct 21, 2015 | 36.14 | 36.24 | 34.40 | 34.52 | 380,921 | -1.56(-4.32%) |
Oct 20, 2015 | 35.84 | 36.85 | 35.46 | 36.08 | 262,064 | -0.36(-0.99%) |
Oct 19, 2015 | 36.80 | 37.49 | 35.79 | 36.44 | 277,631 | -0.42(-1.14%) |
Oct 16, 2015 | 35.52 | 37.00 | 33.95 | 36.86 | 671,848 | +1.87(+5.34%) |
Oct 15, 2015 | 35.17 | 35.67 | 34.04 | 34.99 | 272,738 | -0.18(-0.51%) |
Oct 14, 2015 | 37.13 | 37.13 | 34.80 | 35.17 | 310,098 | -1.82(-4.92%) |
Oct 13, 2015 | 37.46 | 37.66 | 36.15 | 36.99 | 217,542 | -0.70(-1.86%) |
Oct 12, 2015 | 38.20 | 38.45 | 37.08 | 37.69 | 205,063 | -0.58(-1.52%) |
Oct 09, 2015 | 38.83 | 39.95 | 37.94 | 38.27 | 186,882 | -0.61(-1.57%) |
Oct 08, 2015 | 39.81 | 40.01 | 38.70 | 38.88 | 258,713 | -1.12(-2.80%) |
Oct 07, 2015 | 39.28 | 40.28 | 38.42 | 40.00 | 617,011 | +0.96(+2.46%) |
Oct 06, 2015 | 40.25 | 40.25 | 38.88 | 39.04 | 360,456 | -1.22(-3.03%) |
Oct 05, 2015 | 40.42 | 40.98 | 39.88 | 40.26 | 339,273 | +0.11(+0.27%) |
Oct 02, 2015 | 39.28 | 40.60 | 38.73 | 40.15 | 468,019 | +0.45(+1.13%) |
Oct 01, 2015 | 39.48 | 40.21 | 38.66 | 39.70 | 385,797 | +0.21(+0.53%) |
Sep 30, 2015 | 39.50 | 40.09 | 37.60 | 39.49 | 624,304 | +1.49(+3.92%) |
Sep 29, 2015 | 36.50 | 38.00 | 35.65 | 38.00 | 396,572 | +1.47(+4.02%) |
Sep 28, 2015 | 37.96 | 38.25 | 35.67 | 36.53 | 289,798 | -0.73(-1.96%) |
Sep 25, 2015 | 39.26 | 39.70 | 36.98 | 37.26 | 359,043 | -2.27(-5.74%) |
Sep 24, 2015 | 36.73 | 39.69 | 36.71 | 39.53 | 274,432 | +2.49(+6.72%) |
Sep 23, 2015 | 36.00 | 38.70 | 35.78 | 37.04 | 707,802 | +1.26(+3.52%) |
Sep 22, 2015 | 35.03 | 36.88 | 34.77 | 35.78 | 421,064 | +0.51(+1.45%) |
Sep 21, 2015 | 34.25 | 36.17 | 34.07 | 35.27 | 311,431 | +1.02(+2.98%) |
Sep 18, 2015 | 33.53 | 34.76 | 33.50 | 34.25 | 326,810 | +0.59(+1.75%) |
Sep 17, 2015 | 33.80 | 34.38 | 33.38 | 33.66 | 237,173 | -0.09(-0.27%) |
Sep 16, 2015 | 33.69 | 34.31 | 33.59 | 33.75 | 340,733 | -0.07(-0.21%) |
Sep 15, 2015 | 34.30 | 34.54 | 33.30 | 33.82 | 516,479 | -0.58(-1.69%) |
Sep 14, 2015 | 34.77 | 35.27 | 34.25 | 34.40 | 763,824 | -0.37(-1.06%) |
Sep 11, 2015 | 33.39 | 35.00 | 33.33 | 34.77 | 659,112 | +1.15(+3.42%) |
Sep 10, 2015 | 32.03 | 33.71 | 31.96 | 33.62 | 652,449 | +1.60(+5.00%) |
Sep 09, 2015 | 33.39 | 33.81 | 31.81 | 32.02 | 534,397 | -1.50(-4.47%) |
Sep 08, 2015 | 34.07 | 34.39 | 33.05 | 33.52 | 258,737 | +0.05(+0.15%) |
Sep 04, 2015 | 33.00 | 33.47 | 33.47 | 33.47 | 225,400 | +0.09(+0.27%) |
Sep 03, 2015 | 34.00 | 34.45 | 33.13 | 33.38 | 481,737 | -0.51(-1.50%) |
Sep 02, 2015 | 34.44 | 34.94 | 33.03 | 33.89 | 683,100 | -0.24(-0.70%) |
Sep 01, 2015 | 33.87 | 34.78 | 33.77 | 34.13 | 619,375 | -0.41(-1.19%) |
Aug 31, 2015 | 36.45 | 36.79 | 34.13 | 34.54 | 892,452 | -2.24(-6.09%) |
Aug 28, 2015 | 34.48 | 37.20 | 33.50 | 36.78 | 1,606,737 | +1.04(+2.91%) |
Aug 27, 2015 | 34.80 | 35.90 | 34.50 | 35.74 | 965,242 | +1.37(+3.99%) |
Aug 26, 2015 | 35.56 | 35.66 | 33.38 | 34.37 | 774,068 | -0.29(-0.84%) |
Aug 25, 2015 | 36.50 | 36.55 | 34.64 | 34.66 | 1,004,296 | -0.72(-2.04%) |
Aug 24, 2015 | 34.45 | 36.99 | 30.49 | 35.38 | 1,090,682 | -1.18(-3.23%) |
Aug 21, 2015 | 36.89 | 37.25 | 35.38 | 36.56 | 1,163,814 | -1.24(-3.28%) |
Aug 20, 2015 | 38.56 | 39.19 | 37.74 | 37.80 | 699,781 | -1.00(-2.58%) |
Aug 19, 2015 | 38.91 | 39.70 | 38.39 | 38.80 | 963,207 | +0.43(+1.12%) |
Aug 18, 2015 | 41.57 | 41.87 | 38.19 | 38.37 | 1,080,090 | -3.12(-7.52%) |
Aug 17, 2015 | 42.10 | 42.30 | 41.10 | 41.49 | 310,138 | -0.66(-1.57%) |
Aug 14, 2015 | 42.36 | 42.70 | 41.10 | 42.15 | 234,092 | -0.17(-0.40%) |
Aug 13, 2015 | 41.30 | 42.52 | 41.03 | 42.32 | 323,483 | +0.92(+2.22%) |
Aug 12, 2015 | 41.05 | 41.49 | 40.27 | 41.40 | 364,179 | -0.07(-0.17%) |
Aug 11, 2015 | 42.41 | 43.24 | 40.67 | 41.47 | 453,681 | -1.11(-2.61%) |
Aug 10, 2015 | 42.88 | 43.37 | 41.64 | 42.58 | 319,238 | +0.23(+0.54%) |
Aug 07, 2015 | 41.97 | 43.84 | 41.16 | 42.35 | 607,144 | +0.06(+0.14%) |
Aug 06, 2015 | 43.67 | 43.96 | 40.71 | 42.29 | 645,732 | -1.40(-3.20%) |
Aug 05, 2015 | 44.01 | 45.03 | 43.28 | 43.69 | 387,744 | +0.16(+0.37%) |
Aug 04, 2015 | 43.68 | 44.49 | 42.78 | 43.53 | 565,467 | -0.09(-0.21%) |
Aug 03, 2015 | 44.85 | 44.99 | 43.06 | 43.62 | 420,629 | -1.23(-2.74%) |
Jul 31, 2015 | 44.93 | 45.40 | 44.21 | 44.85 | 411,704 | -0.13(-0.29%) |
Jul 30, 2015 | 43.34 | 45.24 | 42.75 | 44.98 | 801,628 | +1.43(+3.28%) |
Jul 29, 2015 | 41.34 | 43.74 | 41.20 | 43.55 | 666,759 | +2.21(+5.35%) |
Jul 28, 2015 | 40.64 | 41.38 | 39.86 | 41.34 | 589,869 | +1.48(+3.71%) |
Jul 27, 2015 | 42.55 | 42.71 | 39.27 | 39.86 | 776,522 | -2.99(-6.98%) |
Jul 24, 2015 | 45.60 | 45.67 | 42.65 | 42.85 | 445,918 | -2.75(-6.03%) |
Jul 23, 2015 | 45.30 | 46.61 | 44.54 | 45.60 | 778,127 | +0.06(+0.13%) |
Jul 22, 2015 | 43.21 | 45.78 | 42.60 | 45.54 | 913,653 | +2.40(+5.56%) |
Jul 21, 2015 | 41.33 | 43.43 | 41.31 | 43.14 | 453,178 | +1.66(+4.00%) |
Jul 20, 2015 | 41.76 | 42.10 | 41.22 | 41.48 | 361,912 | -0.31(-0.74%) |
Jul 17, 2015 | 42.55 | 42.60 | 41.42 | 41.79 | 558,635 | -0.74(-1.74%) |
Jul 16, 2015 | 41.49 | 43.03 | 41.35 | 42.53 | 982,361 | +1.58(+3.86%) |
Jul 15, 2015 | 41.87 | 41.87 | 40.86 | 40.95 | 377,950 | -1.01(-2.41%) |
Jul 14, 2015 | 41.65 | 42.36 | 41.28 | 41.96 | 401,406 | +0.34(+0.82%) |
Jul 13, 2015 | 40.96 | 42.57 | 40.90 | 41.62 | 1,060,290 | +1.06(+2.61%) |
Jul 10, 2015 | 40.48 | 40.87 | 39.74 | 40.56 | 202,210 | +0.42(+1.05%) |
Jul 09, 2015 | 40.69 | 41.50 | 39.99 | 40.14 | 333,885 | +0.22(+0.55%) |
Jul 08, 2015 | 40.23 | 40.57 | 39.41 | 39.92 | 355,572 | -0.79(-1.94%) |
Jul 07, 2015 | 39.92 | 40.93 | 39.42 | 40.71 | 541,493 | +0.67(+1.67%) |
Jul 06, 2015 | 39.95 | 41.34 | 39.50 | 40.04 | 351,020 | -0.14(-0.35%) |
Jul 02, 2015 | 40.78 | 40.18 | 40.18 | 40.18 | 211,000 | -0.57(-1.40%) |
Jul 01, 2015 | 41.13 | 41.13 | 40.27 | 40.75 | 556,631 | -0.19(-0.46%) |
Jun 30, 2015 | 40.66 | 41.22 | 39.75 | 40.94 | 407,410 | +0.40(+0.99%) |
Jun 29, 2015 | 39.55 | 41.66 | 39.39 | 40.54 | 661,552 | +0.39(+0.97%) |
Jun 26, 2015 | 39.63 | 40.65 | 39.23 | 40.15 | 1,399,693 | +0.24(+0.60%) |
Jun 25, 2015 | 39.50 | 39.93 | 39.26 | 39.91 | 384,749 | +0.54(+1.37%) |
Jun 24, 2015 | 39.40 | 39.93 | 38.31 | 39.37 | 429,080 | -0.22(-0.56%) |
Jun 23, 2015 | 39.00 | 40.06 | 38.85 | 39.59 | 508,517 | +0.54(+1.38%) |
Jun 22, 2015 | 39.95 | 40.06 | 38.43 | 39.05 | 872,112 | -0.81(-2.03%) |
Jun 19, 2015 | 39.00 | 40.42 | 38.02 | 39.86 | 2,253,566 | -2.19(-5.21%) |
Jun 18, 2015 | 42.55 | 42.69 | 40.89 | 42.05 | 597,585 | -0.39(-0.92%) |
Jun 17, 2015 | 41.41 | 42.92 | 41.41 | 42.44 | 532,255 | +0.54(+1.29%) |
Jun 16, 2015 | 42.02 | 42.32 | 41.40 | 41.90 | 610,830 | -0.23(-0.55%) |
Jun 15, 2015 | 40.83 | 42.59 | 40.50 | 42.13 | 690,752 | +1.06(+2.58%) |
Jun 12, 2015 | 40.27 | 41.40 | 40.02 | 41.07 | 572,872 | +0.79(+1.96%) |
Jun 11, 2015 | 39.96 | 40.61 | 39.62 | 40.28 | 573,304 | +0.39(+0.98%) |
Jun 10, 2015 | 38.50 | 40.43 | 38.40 | 39.89 | 1,222,123 | +1.40(+3.64%) |
Jun 09, 2015 | 37.45 | 38.85 | 37.09 | 38.49 | 971,822 | +0.88(+2.34%) |
Jun 08, 2015 | 36.43 | 37.98 | 36.33 | 37.61 | 1,360,385 | +1.30(+3.58%) |
Jun 05, 2015 | 35.07 | 36.98 | 34.32 | 36.31 | 3,240,006 | +2.53(+7.49%) |
Jun 04, 2015 | 32.33 | 33.90 | 32.01 | 33.78 | 1,311,270 | +1.26(+3.87%) |
Jun 03, 2015 | 31.68 | 32.60 | 31.51 | 32.52 | 397,116 | +0.86(+2.72%) |
Jun 02, 2015 | 32.05 | 32.42 | 31.45 | 31.66 | 421,045 | -0.43(-1.34%) |
Jun 01, 2015 | 31.73 | 32.23 | 30.25 | 32.09 | 670,160 | +0.41(+1.29%) |
May 29, 2015 | 31.77 | 32.24 | 31.31 | 31.68 | 374,029 | -0.05(-0.16%) |
May 28, 2015 | 31.53 | 31.94 | 31.20 | 31.73 | 187,480 | +0.14(+0.44%) |
May 27, 2015 | 32.04 | 32.50 | 31.40 | 31.59 | 353,794 | -0.45(-1.40%) |
May 26, 2015 | 32.58 | 32.76 | 31.97 | 32.04 | 331,745 | -0.55(-1.69%) |
May 22, 2015 | 33.24 | 32.59 | 32.59 | 32.59 | 192,500 | -0.80(-2.40%) |
May 21, 2015 | 31.98 | 33.40 | 31.82 | 33.39 | 355,556 | +1.38(+4.31%) |
May 20, 2015 | 31.80 | 32.24 | 31.39 | 32.01 | 205,010 | +0.22(+0.69%) |
May 19, 2015 | 31.29 | 31.99 | 31.25 | 31.79 | 314,722 | +0.56(+1.79%) |
May 18, 2015 | 31.10 | 31.65 | 30.68 | 31.23 | 515,440 | +0.15(+0.48%) |
May 15, 2015 | 32.97 | 33.29 | 30.95 | 31.08 | 430,829 | -1.81(-5.50%) |
May 14, 2015 | 32.81 | 33.07 | 31.62 | 32.89 | 256,327 | +0.22(+0.67%) |
May 13, 2015 | 33.36 | 33.59 | 32.55 | 32.67 | 223,847 | -0.84(-2.51%) |
May 12, 2015 | 33.33 | 33.59 | 33.10 | 33.51 | 317,578 | +0.04(+0.12%) |
May 11, 2015 | 32.66 | 33.50 | 32.66 | 33.47 | 266,420 | +0.81(+2.48%) |
May 08, 2015 | 33.34 | 33.48 | 32.57 | 32.66 | 300,577 | -0.39(-1.18%) |
May 07, 2015 | 31.77 | 33.16 | 31.77 | 33.05 | 382,072 | +1.28(+4.03%) |
May 06, 2015 | 31.79 | 32.06 | 31.39 | 31.77 | 405,045 | +0.01(+0.03%) |
May 05, 2015 | 32.91 | 32.91 | 31.57 | 31.76 | 426,042 | -1.13(-3.44%) |
May 04, 2015 | 30.95 | 32.95 | 30.72 | 32.89 | 718,078 | +2.07(+6.72%) |