Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 52.64 | 53.73 | 52.29 | 53.55 | 287,915 | +1.03(+1.96%) |
Jul 28, 2016 | 52.43 | 52.82 | 52.04 | 52.52 | 122,140 | -0.16(-0.30%) |
Jul 27, 2016 | 53.01 | 53.04 | 52.03 | 52.68 | 122,316 | -0.25(-0.47%) |
Jul 26, 2016 | 52.76 | 53.00 | 52.20 | 52.93 | 125,230 | +0.41(+0.78%) |
Jul 25, 2016 | 53.42 | 53.42 | 52.35 | 52.52 | 133,868 | -0.90(-1.68%) |
Jul 22, 2016 | 53.24 | 53.82 | 52.03 | 53.42 | 117,973 | +0.30(+0.56%) |
Jul 21, 2016 | 52.55 | 53.69 | 52.41 | 53.12 | 229,893 | +0.51(+0.97%) |
Jul 20, 2016 | 52.29 | 53.03 | 52.05 | 52.61 | 252,911 | +0.31(+0.59%) |
Jul 19, 2016 | 52.75 | 53.17 | 51.89 | 52.30 | 239,210 | -0.45(-0.85%) |
Jul 18, 2016 | 52.40 | 52.86 | 51.96 | 52.75 | 158,085 | +0.44(+0.84%) |
Jul 15, 2016 | 52.47 | 52.47 | 51.54 | 52.31 | 149,324 | +0.25(+0.48%) |
Jul 14, 2016 | 53.17 | 53.17 | 52.02 | 52.06 | 86,203 | -0.75(-1.42%) |
Jul 13, 2016 | 53.38 | 53.83 | 52.54 | 52.81 | 110,821 | -0.37(-0.70%) |
Jul 12, 2016 | 52.42 | 53.42 | 52.17 | 53.18 | 262,125 | +0.93(+1.78%) |
Jul 11, 2016 | 52.38 | 53.22 | 51.75 | 52.25 | 130,370 | -0.08(-0.15%) |
Jul 08, 2016 | 52.10 | 52.72 | 51.77 | 52.33 | 186,759 | +0.63(+1.22%) |
Jul 07, 2016 | 50.87 | 52.09 | 50.69 | 51.70 | 191,685 | +1.52(+3.03%) |
Jul 05, 2016 | 50.58 | 50.76 | 49.69 | 50.18 | 167,109 | -0.79(-1.55%) |
Jul 01, 2016 | 50.29 | 50.97 | 50.97 | 50.97 | 200,500 | +0.49(+0.97%) |
Jun 30, 2016 | 49.61 | 50.52 | 49.20 | 50.48 | 261,069 | +0.94(+1.90%) |
Jun 29, 2016 | 49.13 | 49.74 | 46.12 | 49.54 | 274,148 | +0.80(+1.64%) |
Jun 28, 2016 | 48.79 | 50.00 | 48.60 | 48.74 | 273,386 | +0.19(+0.39%) |
Jun 27, 2016 | 48.55 | 48.93 | 47.86 | 48.55 | 326,722 | -0.58(-1.18%) |
Jun 24, 2016 | 48.77 | 50.49 | 48.51 | 49.13 | 474,728 | -1.78(-3.50%) |
Jun 23, 2016 | 49.79 | 51.00 | 49.62 | 50.91 | 233,883 | +1.60(+3.24%) |
Jun 22, 2016 | 49.20 | 50.00 | 48.84 | 49.31 | 125,824 | +0.10(+0.20%) |
Jun 21, 2016 | 49.23 | 49.57 | 48.49 | 49.21 | 166,079 | +0.14(+0.29%) |
Jun 20, 2016 | 48.52 | 49.62 | 48.33 | 49.07 | 274,725 | +0.97(+2.02%) |
Jun 17, 2016 | 50.35 | 52.82 | 47.85 | 48.10 | 393,346 | -2.39(-4.73%) |
Jun 16, 2016 | 50.01 | 50.55 | 49.55 | 50.49 | 168,173 | +0.11(+0.22%) |
Jun 15, 2016 | 50.45 | 50.61 | 49.89 | 50.38 | 137,805 | +0.14(+0.28%) |
Jun 14, 2016 | 50.04 | 50.67 | 49.63 | 50.24 | 190,062 | +0.01(+0.02%) |
Jun 13, 2016 | 51.63 | 52.03 | 50.09 | 50.23 | 212,762 | -1.57(-3.03%) |
Jun 10, 2016 | 52.34 | 52.80 | 51.60 | 51.80 | 213,988 | -1.00(-1.89%) |
Jun 09, 2016 | 54.05 | 54.42 | 52.39 | 52.80 | 330,175 | -1.27(-2.35%) |
Jun 08, 2016 | 53.21 | 54.14 | 52.76 | 54.07 | 155,850 | +0.60(+1.12%) |
Jun 07, 2016 | 52.95 | 53.68 | 52.09 | 53.47 | 172,132 | +0.34(+0.64%) |
Jun 06, 2016 | 52.71 | 53.48 | 52.41 | 53.13 | 159,743 | +0.57(+1.08%) |
Jun 03, 2016 | 52.50 | 52.95 | 51.97 | 52.56 | 166,389 | -0.30(-0.57%) |
Jun 02, 2016 | 51.93 | 52.88 | 51.72 | 52.86 | 148,151 | +0.98(+1.89%) |
Jun 01, 2016 | 50.77 | 52.05 | 50.00 | 51.88 | 189,354 | +1.01(+1.99%) |
May 31, 2016 | 50.73 | 51.08 | 50.06 | 50.87 | 231,201 | +0.20(+0.39%) |
May 27, 2016 | 51.40 | 50.67 | 50.67 | 50.67 | 138,100 | -0.52(-1.02%) |
May 26, 2016 | 51.39 | 51.45 | 50.47 | 51.19 | 152,374 | -0.32(-0.62%) |
May 25, 2016 | 52.28 | 53.02 | 51.32 | 51.51 | 281,479 | -0.77(-1.47%) |
May 24, 2016 | 50.92 | 52.48 | 50.65 | 52.28 | 358,927 | +1.87(+3.71%) |
May 23, 2016 | 50.80 | 51.26 | 50.14 | 50.41 | 215,610 | +0.00(+0.00%) |
May 20, 2016 | 51.37 | 51.41 | 49.80 | 50.41 | 287,544 | -0.78(-1.52%) |
May 19, 2016 | 51.32 | 51.98 | 50.18 | 51.19 | 152,601 | -0.41(-0.79%) |
May 18, 2016 | 50.38 | 51.96 | 50.01 | 51.60 | 228,096 | +1.39(+2.77%) |
May 17, 2016 | 50.49 | 51.70 | 49.65 | 50.21 | 392,439 | -0.38(-0.75%) |
May 16, 2016 | 50.27 | 50.86 | 49.64 | 50.59 | 209,527 | +0.31(+0.62%) |
May 13, 2016 | 50.04 | 52.29 | 50.04 | 50.28 | 226,099 | +0.36(+0.72%) |
May 12, 2016 | 51.93 | 51.93 | 49.46 | 49.92 | 253,243 | -1.57(-3.05%) |
May 11, 2016 | 52.25 | 52.25 | 51.37 | 51.49 | 327,466 | -0.50(-0.96%) |
May 10, 2016 | 52.51 | 52.51 | 51.04 | 51.99 | 253,969 | +0.30(+0.58%) |
May 09, 2016 | 50.28 | 52.40 | 50.23 | 51.69 | 386,890 | +0.47(+0.92%) |
May 06, 2016 | 49.56 | 51.25 | 49.08 | 51.22 | 266,733 | +1.57(+3.16%) |
May 05, 2016 | 49.62 | 50.35 | 48.78 | 49.65 | 342,507 | +0.62(+1.26%) |
May 04, 2016 | 50.64 | 51.39 | 48.54 | 49.03 | 696,160 | -2.80(-5.40%) |
May 03, 2016 | 52.11 | 52.85 | 51.47 | 51.83 | 320,687 | -0.87(-1.65%) |
May 02, 2016 | 51.68 | 52.84 | 51.00 | 52.70 | 285,863 | +1.21(+2.35%) |
Apr 29, 2016 | 52.00 | 53.03 | 51.10 | 51.49 | 188,071 | -0.65(-1.25%) |
Apr 28, 2016 | 53.13 | 54.29 | 52.01 | 52.14 | 264,624 | -0.99(-1.86%) |
Apr 27, 2016 | 52.10 | 53.24 | 52.04 | 53.13 | 448,078 | +1.14(+2.19%) |
Apr 26, 2016 | 51.32 | 52.54 | 50.47 | 51.99 | 388,112 | +0.42(+0.81%) |
Apr 25, 2016 | 51.55 | 51.76 | 51.01 | 51.57 | 162,373 | +0.10(+0.19%) |
Apr 22, 2016 | 50.45 | 51.85 | 50.45 | 51.47 | 311,648 | +0.89(+1.76%) |
Apr 21, 2016 | 51.43 | 51.74 | 50.23 | 50.58 | 243,674 | -0.72(-1.40%) |
Apr 20, 2016 | 50.85 | 51.40 | 49.79 | 51.30 | 184,802 | +0.39(+0.77%) |
Apr 19, 2016 | 49.98 | 51.23 | 49.88 | 50.91 | 301,846 | +1.27(+2.56%) |
Apr 18, 2016 | 48.69 | 49.74 | 48.67 | 49.64 | 287,686 | +0.57(+1.16%) |
Apr 15, 2016 | 48.61 | 49.44 | 48.19 | 49.07 | 328,596 | +0.19(+0.39%) |
Apr 14, 2016 | 47.77 | 49.00 | 47.56 | 48.88 | 230,123 | +1.18(+2.47%) |
Apr 13, 2016 | 47.68 | 48.15 | 47.25 | 47.70 | 263,205 | +0.19(+0.40%) |
Apr 12, 2016 | 47.77 | 48.00 | 46.93 | 47.51 | 228,716 | -0.33(-0.69%) |
Apr 11, 2016 | 48.22 | 48.76 | 47.67 | 47.84 | 266,734 | -0.03(-0.06%) |
Apr 08, 2016 | 48.00 | 48.23 | 47.44 | 47.87 | 183,860 | +0.13(+0.27%) |
Apr 07, 2016 | 47.45 | 48.49 | 47.05 | 47.74 | 287,588 | -0.13(-0.27%) |
Apr 06, 2016 | 47.29 | 48.68 | 47.28 | 47.87 | 375,886 | +0.74(+1.57%) |
Apr 05, 2016 | 47.73 | 47.95 | 46.51 | 47.13 | 434,224 | -1.02(-2.12%) |
Apr 04, 2016 | 48.70 | 48.90 | 47.88 | 48.15 | 442,069 | -0.58(-1.19%) |
Apr 01, 2016 | 48.17 | 49.32 | 47.54 | 48.73 | 530,394 | +0.39(+0.81%) |
Mar 31, 2016 | 47.57 | 48.48 | 47.47 | 48.34 | 374,497 | +0.69(+1.45%) |
Mar 30, 2016 | 46.63 | 47.98 | 46.63 | 47.65 | 425,689 | +1.11(+2.39%) |
Mar 29, 2016 | 44.22 | 46.56 | 44.22 | 46.54 | 355,760 | +2.39(+5.41%) |
Mar 28, 2016 | 44.04 | 44.46 | 43.60 | 44.15 | 217,079 | +0.39(+0.89%) |
Mar 24, 2016 | 43.39 | 43.76 | 43.76 | 43.76 | 235,400 | +0.01(+0.02%) |
Mar 23, 2016 | 43.40 | 44.42 | 42.90 | 43.75 | 495,565 | +0.38(+0.88%) |
Mar 22, 2016 | 42.84 | 43.58 | 42.51 | 43.37 | 322,075 | +0.16(+0.37%) |
Mar 21, 2016 | 43.57 | 43.91 | 42.77 | 43.21 | 280,681 | -0.62(-1.41%) |
Mar 18, 2016 | 41.55 | 44.00 | 40.80 | 43.83 | 620,779 | +2.57(+6.23%) |
Mar 17, 2016 | 41.32 | 41.99 | 39.76 | 41.26 | 333,593 | -0.31(-0.75%) |
Mar 16, 2016 | 41.04 | 41.70 | 40.53 | 41.57 | 245,375 | +0.47(+1.14%) |
Mar 15, 2016 | 41.59 | 41.59 | 40.72 | 41.10 | 295,570 | -0.83(-1.98%) |
Mar 14, 2016 | 41.88 | 42.30 | 41.51 | 41.93 | 216,590 | -0.17(-0.40%) |
Mar 11, 2016 | 42.01 | 42.29 | 41.54 | 42.10 | 309,126 | +0.28(+0.67%) |
Mar 10, 2016 | 43.03 | 43.48 | 41.47 | 41.82 | 627,910 | -0.90(-2.11%) |
Mar 09, 2016 | 39.59 | 43.01 | 37.45 | 42.72 | 944,412 | +5.47(+14.68%) |
Mar 08, 2016 | 37.91 | 38.43 | 37.07 | 37.25 | 288,983 | -0.75(-1.97%) |
Mar 07, 2016 | 37.68 | 38.95 | 37.53 | 38.00 | 339,720 | +0.17(+0.45%) |
Mar 04, 2016 | 38.17 | 38.45 | 37.55 | 37.83 | 277,732 | -0.19(-0.50%) |
Mar 03, 2016 | 36.68 | 38.57 | 36.26 | 38.02 | 319,345 | +1.13(+3.06%) |
Mar 02, 2016 | 37.99 | 38.17 | 36.66 | 36.89 | 318,147 | -1.09(-2.87%) |
Mar 01, 2016 | 36.85 | 37.99 | 36.27 | 37.98 | 201,285 | +1.24(+3.38%) |
Feb 29, 2016 | 37.99 | 38.49 | 36.68 | 36.74 | 291,566 | -1.46(-3.82%) |
Feb 26, 2016 | 37.99 | 38.39 | 37.52 | 38.20 | 213,299 | +0.58(+1.54%) |
Feb 25, 2016 | 37.38 | 37.95 | 37.22 | 37.62 | 208,177 | +0.27(+0.72%) |
Feb 24, 2016 | 35.84 | 37.37 | 35.74 | 37.35 | 268,686 | +1.09(+3.01%) |
Feb 23, 2016 | 36.30 | 36.85 | 35.77 | 36.26 | 225,180 | -0.31(-0.85%) |
Feb 22, 2016 | 36.09 | 37.25 | 36.09 | 36.57 | 303,641 | +0.75(+2.09%) |
Feb 19, 2016 | 35.72 | 36.01 | 35.32 | 35.82 | 358,596 | -0.02(-0.06%) |
Feb 18, 2016 | 37.00 | 37.02 | 35.73 | 35.84 | 352,483 | -1.13(-3.06%) |
Feb 17, 2016 | 37.50 | 38.08 | 36.89 | 36.97 | 311,608 | -0.40(-1.07%) |
Feb 16, 2016 | 36.34 | 37.59 | 35.57 | 37.37 | 300,412 | +1.35(+3.75%) |
Feb 12, 2016 | 35.31 | 36.02 | 36.02 | 36.02 | 318,700 | +1.12(+3.21%) |
Feb 11, 2016 | 34.78 | 35.10 | 34.01 | 34.90 | 358,786 | -0.25(-0.71%) |
Feb 10, 2016 | 33.34 | 35.66 | 33.13 | 35.15 | 376,662 | +2.14(+6.48%) |
Feb 09, 2016 | 31.72 | 33.61 | 31.65 | 33.01 | 345,607 | +0.83(+2.58%) |
Feb 08, 2016 | 32.30 | 32.74 | 31.16 | 32.18 | 489,395 | +0.33(+1.04%) |
Feb 05, 2016 | 34.46 | 34.46 | 31.85 | 31.85 | 292,842 | -2.80(-8.08%) |
Feb 04, 2016 | 33.94 | 35.01 | 32.92 | 34.65 | 234,876 | +0.55(+1.61%) |
Feb 03, 2016 | 36.12 | 36.12 | 33.01 | 34.10 | 367,887 | -1.85(-5.15%) |
Feb 02, 2016 | 35.68 | 36.13 | 35.31 | 35.95 | 221,110 | -0.05(-0.14%) |
Feb 01, 2016 | 35.60 | 36.27 | 35.34 | 36.00 | 197,507 | +0.25(+0.70%) |
Jan 29, 2016 | 34.69 | 35.91 | 34.56 | 35.75 | 316,595 | +1.06(+3.06%) |
Jan 28, 2016 | 36.98 | 36.98 | 34.54 | 34.69 | 272,895 | -1.79(-4.91%) |
Jan 27, 2016 | 37.72 | 38.05 | 36.33 | 36.48 | 179,085 | -1.31(-3.47%) |
Jan 26, 2016 | 37.75 | 38.45 | 36.85 | 37.79 | 175,134 | +0.15(+0.40%) |
Jan 25, 2016 | 38.28 | 38.82 | 37.52 | 37.64 | 286,103 | -0.89(-2.31%) |
Jan 22, 2016 | 38.09 | 39.04 | 37.45 | 38.53 | 382,957 | +1.21(+3.24%) |
Jan 21, 2016 | 37.94 | 39.11 | 36.88 | 37.32 | 392,228 | -0.42(-1.11%) |
Jan 20, 2016 | 38.20 | 38.60 | 36.01 | 37.74 | 436,129 | -0.89(-2.30%) |
Jan 19, 2016 | 38.93 | 39.98 | 38.39 | 38.63 | 474,318 | +1.60(+4.32%) |
Jan 15, 2016 | 35.95 | 37.03 | 37.03 | 37.03 | 361,100 | -0.07(-0.19%) |
Jan 14, 2016 | 36.20 | 37.73 | 35.65 | 37.10 | 519,427 | +0.96(+2.66%) |
Jan 13, 2016 | 38.97 | 39.32 | 35.93 | 36.14 | 323,397 | -2.96(-7.57%) |
Jan 12, 2016 | 39.50 | 40.00 | 38.76 | 39.10 | 306,796 | -0.02(-0.05%) |
Jan 11, 2016 | 39.22 | 40.23 | 38.36 | 39.12 | 537,705 | +1.04(+2.73%) |
Jan 08, 2016 | 38.77 | 39.35 | 37.81 | 38.08 | 342,595 | -0.67(-1.73%) |
Jan 07, 2016 | 39.28 | 39.72 | 38.43 | 38.75 | 436,978 | -1.20(-3.00%) |
Jan 06, 2016 | 38.58 | 40.02 | 38.58 | 39.95 | 274,886 | +0.69(+1.76%) |
Jan 05, 2016 | 39.01 | 39.90 | 38.90 | 39.26 | 215,896 | +0.39(+1.00%) |
Jan 04, 2016 | 38.54 | 39.23 | 37.52 | 38.87 | 460,691 | -0.45(-1.14%) |
Dec 31, 2015 | 40.12 | 39.32 | 39.32 | 39.32 | 300,400 | -1.14(-2.82%) |
Dec 30, 2015 | 41.65 | 41.92 | 40.13 | 40.46 | 156,878 | -1.14(-2.74%) |
Dec 29, 2015 | 40.49 | 41.69 | 40.48 | 41.60 | 205,998 | +1.29(+3.20%) |
Dec 28, 2015 | 41.00 | 41.12 | 39.68 | 40.31 | 219,445 | -0.81(-1.97%) |
Dec 24, 2015 | 41.60 | 41.12 | 41.12 | 41.12 | 70,800 | -0.40(-0.96%) |
Dec 23, 2015 | 42.08 | 42.37 | 41.33 | 41.52 | 322,201 | -0.41(-0.98%) |
Dec 22, 2015 | 41.50 | 42.24 | 41.13 | 41.93 | 305,275 | +0.49(+1.18%) |
Dec 21, 2015 | 41.19 | 41.46 | 40.71 | 41.44 | 221,055 | +0.56(+1.37%) |
Dec 18, 2015 | 41.13 | 41.71 | 40.78 | 40.88 | 638,747 | -0.50(-1.21%) |
Dec 17, 2015 | 41.08 | 41.99 | 41.08 | 41.38 | 267,351 | +0.33(+0.80%) |
Dec 16, 2015 | 41.11 | 41.55 | 40.43 | 41.05 | 288,359 | +0.18(+0.44%) |
Dec 15, 2015 | 39.05 | 40.90 | 39.05 | 40.87 | 434,251 | +2.11(+5.44%) |
Dec 14, 2015 | 38.82 | 39.48 | 38.20 | 38.76 | 383,907 | -0.14(-0.36%) |
Dec 11, 2015 | 37.38 | 39.26 | 37.38 | 38.90 | 471,399 | +0.77(+2.02%) |
Dec 10, 2015 | 38.57 | 39.39 | 38.02 | 38.13 | 434,004 | -0.34(-0.88%) |
Dec 09, 2015 | 38.97 | 39.94 | 38.23 | 38.47 | 415,919 | -0.57(-1.46%) |
Dec 08, 2015 | 38.79 | 39.26 | 37.83 | 39.04 | 439,047 | -0.08(-0.20%) |
Dec 07, 2015 | 40.67 | 40.67 | 39.08 | 39.12 | 340,686 | -1.46(-3.60%) |
Dec 04, 2015 | 40.97 | 41.55 | 40.42 | 40.58 | 203,771 | -0.46(-1.12%) |
Dec 03, 2015 | 42.26 | 42.41 | 40.27 | 41.04 | 351,035 | -0.91(-2.17%) |
Dec 02, 2015 | 41.31 | 42.37 | 41.31 | 41.95 | 388,882 | +0.54(+1.30%) |
Dec 01, 2015 | 40.90 | 41.43 | 40.06 | 41.41 | 310,391 | +0.82(+2.02%) |
Nov 30, 2015 | 41.84 | 42.00 | 40.52 | 40.59 | 253,749 | -1.12(-2.69%) |
Nov 27, 2015 | 41.29 | 42.53 | 41.03 | 41.71 | 232,901 | +0.62(+1.51%) |
Nov 25, 2015 | 41.18 | 41.09 | 41.09 | 41.09 | 171,900 | +0.06(+0.15%) |
Nov 24, 2015 | 41.58 | 41.69 | 40.79 | 41.03 | 244,306 | -0.73(-1.75%) |
Nov 23, 2015 | 41.25 | 42.14 | 40.52 | 41.76 | 254,552 | +0.16(+0.38%) |
Nov 20, 2015 | 40.15 | 41.92 | 39.86 | 41.60 | 235,514 | +1.72(+4.31%) |
Nov 19, 2015 | 40.72 | 40.73 | 39.76 | 39.88 | 194,019 | -1.06(-2.59%) |
Nov 18, 2015 | 40.62 | 41.32 | 40.18 | 40.94 | 135,356 | +0.32(+0.79%) |
Nov 17, 2015 | 40.15 | 40.89 | 39.56 | 40.62 | 213,384 | +0.71(+1.78%) |
Nov 16, 2015 | 40.04 | 40.21 | 39.52 | 39.91 | 278,640 | -0.11(-0.27%) |
Nov 13, 2015 | 40.27 | 40.27 | 39.78 | 40.02 | 324,276 | -0.49(-1.21%) |
Nov 12, 2015 | 40.84 | 41.17 | 40.18 | 40.51 | 308,953 | -0.52(-1.27%) |
Nov 11, 2015 | 42.28 | 42.85 | 40.64 | 41.03 | 474,712 | -2.45(-5.63%) |
Nov 10, 2015 | 43.59 | 43.98 | 43.26 | 43.48 | 181,926 | -0.24(-0.55%) |
Nov 09, 2015 | 44.71 | 45.00 | 43.05 | 43.72 | 202,886 | -1.14(-2.54%) |
Nov 06, 2015 | 43.65 | 44.98 | 42.72 | 44.86 | 251,180 | +0.99(+2.26%) |
Nov 05, 2015 | 41.08 | 44.48 | 40.98 | 43.87 | 962,005 | +3.39(+8.37%) |
Nov 04, 2015 | 40.27 | 40.81 | 40.02 | 40.48 | 415,815 | +0.59(+1.48%) |
Nov 03, 2015 | 40.43 | 40.98 | 39.19 | 39.89 | 449,721 | -0.52(-1.29%) |
Nov 02, 2015 | 39.58 | 40.63 | 39.38 | 40.41 | 268,792 | +0.83(+2.10%) |
Oct 30, 2015 | 39.61 | 39.92 | 39.17 | 39.58 | 431,954 | -0.10(-0.25%) |
Oct 29, 2015 | 40.00 | 40.47 | 39.30 | 39.68 | 237,918 | -0.43(-1.07%) |
Oct 28, 2015 | 39.97 | 40.68 | 38.73 | 40.11 | 360,817 | +0.15(+0.38%) |
Oct 27, 2015 | 38.82 | 40.24 | 38.82 | 39.96 | 295,981 | +0.83(+2.12%) |
Oct 26, 2015 | 38.36 | 40.18 | 38.17 | 39.13 | 468,319 | +0.58(+1.50%) |
Oct 23, 2015 | 35.86 | 38.70 | 35.25 | 38.55 | 405,300 | +3.28(+9.30%) |
Oct 22, 2015 | 39.90 | 40.39 | 34.72 | 35.27 | 541,794 | -5.24(-12.94%) |
Oct 21, 2015 | 40.69 | 41.01 | 39.56 | 40.51 | 272,955 | -0.03(-0.07%) |
Oct 20, 2015 | 40.99 | 41.73 | 39.94 | 40.54 | 250,591 | -0.37(-0.90%) |
Oct 19, 2015 | 39.66 | 40.99 | 39.60 | 40.91 | 229,386 | +1.13(+2.84%) |
Oct 16, 2015 | 39.58 | 40.47 | 39.02 | 39.78 | 249,930 | +0.38(+0.96%) |
Oct 15, 2015 | 37.90 | 39.40 | 37.58 | 39.40 | 250,633 | +1.26(+3.30%) |
Oct 14, 2015 | 38.23 | 39.09 | 37.53 | 38.14 | 257,847 | +0.08(+0.21%) |
Oct 13, 2015 | 37.86 | 38.97 | 37.80 | 38.06 | 255,040 | +0.16(+0.42%) |
Oct 12, 2015 | 38.04 | 38.25 | 37.42 | 37.90 | 256,886 | -0.15(-0.39%) |
Oct 09, 2015 | 36.91 | 38.34 | 36.66 | 38.05 | 383,077 | +1.31(+3.57%) |
Oct 08, 2015 | 36.38 | 36.98 | 35.65 | 36.74 | 222,360 | +0.16(+0.44%) |
Oct 07, 2015 | 36.08 | 36.93 | 35.57 | 36.58 | 323,390 | +0.58(+1.61%) |
Oct 06, 2015 | 35.80 | 36.60 | 35.27 | 36.00 | 344,112 | +0.08(+0.22%) |
Oct 05, 2015 | 36.89 | 37.03 | 34.97 | 35.92 | 377,590 | -0.61(-1.67%) |
Oct 02, 2015 | 35.40 | 36.98 | 35.34 | 36.53 | 339,913 | +0.84(+2.35%) |
Oct 01, 2015 | 37.86 | 38.42 | 35.20 | 35.69 | 518,143 | -2.28(-6.00%) |
Sep 30, 2015 | 37.26 | 38.37 | 36.62 | 37.97 | 330,222 | +1.06(+2.87%) |
Sep 29, 2015 | 38.34 | 38.59 | 36.11 | 36.91 | 400,910 | -1.30(-3.40%) |
Sep 28, 2015 | 41.07 | 41.09 | 36.91 | 38.21 | 392,264 | -2.83(-6.90%) |
Sep 25, 2015 | 42.85 | 43.19 | 40.80 | 41.04 | 339,207 | -1.37(-3.23%) |
Sep 24, 2015 | 42.33 | 42.62 | 41.28 | 42.41 | 268,543 | -0.09(-0.21%) |
Sep 23, 2015 | 41.49 | 42.93 | 41.18 | 42.50 | 299,678 | +1.01(+2.43%) |
Sep 22, 2015 | 40.69 | 41.52 | 40.27 | 41.49 | 167,917 | +0.47(+1.15%) |
Sep 21, 2015 | 41.43 | 42.52 | 40.52 | 41.02 | 282,612 | +0.09(+0.22%) |
Sep 18, 2015 | 41.94 | 42.67 | 40.74 | 40.93 | 1,237,809 | -1.65(-3.88%) |
Sep 17, 2015 | 41.38 | 43.09 | 41.16 | 42.58 | 295,129 | +1.36(+3.30%) |
Sep 16, 2015 | 41.32 | 41.51 | 41.02 | 41.22 | 150,928 | -0.17(-0.41%) |
Sep 15, 2015 | 41.17 | 41.56 | 40.53 | 41.39 | 334,606 | +0.10(+0.24%) |
Sep 14, 2015 | 41.41 | 42.35 | 40.08 | 41.29 | 592,170 | +0.00(+0.00%) |
Sep 11, 2015 | 40.37 | 41.61 | 39.57 | 41.29 | 728,392 | +0.92(+2.28%) |
Sep 10, 2015 | 41.54 | 41.70 | 39.52 | 40.37 | 368,846 | -1.46(-3.49%) |
Sep 09, 2015 | 42.50 | 43.63 | 41.98 | 41.83 | 464,024 | +0.47(+1.14%) |
Sep 08, 2015 | 40.26 | 41.49 | 40.03 | 41.36 | 314,018 | +1.61(+4.05%) |
Sep 04, 2015 | 39.94 | 39.75 | 39.75 | 39.75 | 188,500 | -0.68(-1.68%) |
Sep 03, 2015 | 41.21 | 42.65 | 40.33 | 40.43 | 236,811 | -0.71(-1.73%) |
Sep 02, 2015 | 39.58 | 41.19 | 38.50 | 41.14 | 373,903 | +1.78(+4.52%) |
Sep 01, 2015 | 38.66 | 39.56 | 37.90 | 39.36 | 503,006 | +0.72(+1.86%) |
Aug 31, 2015 | 38.75 | 39.57 | 38.29 | 38.64 | 295,609 | -0.45(-1.15%) |
Aug 28, 2015 | 38.99 | 39.40 | 38.53 | 39.09 | 281,938 | +0.11(+0.28%) |
Aug 27, 2015 | 38.66 | 39.44 | 38.16 | 38.98 | 309,084 | +0.46(+1.19%) |
Aug 26, 2015 | 38.44 | 38.98 | 37.10 | 38.52 | 244,260 | +0.97(+2.58%) |
Aug 25, 2015 | 38.24 | 38.78 | 37.47 | 37.55 | 306,402 | +0.63(+1.71%) |
Aug 24, 2015 | 38.48 | 39.44 | 36.31 | 36.92 | 638,691 | -3.58(-8.84%) |
Aug 21, 2015 | 40.06 | 41.11 | 40.02 | 40.50 | 426,821 | -0.22(-0.54%) |
Aug 20, 2015 | 43.67 | 43.90 | 40.59 | 40.72 | 658,610 | -3.25(-7.39%) |
Aug 19, 2015 | 45.32 | 45.81 | 43.95 | 43.97 | 295,722 | -1.54(-3.38%) |
Aug 18, 2015 | 45.54 | 46.48 | 45.37 | 45.51 | 235,964 | +0.04(+0.09%) |
Aug 17, 2015 | 45.11 | 45.83 | 44.78 | 45.47 | 278,139 | +0.09(+0.20%) |
Aug 14, 2015 | 45.16 | 45.59 | 44.50 | 45.38 | 198,643 | +0.30(+0.67%) |
Aug 13, 2015 | 45.48 | 45.98 | 44.81 | 45.08 | 264,614 | -0.51(-1.12%) |
Aug 12, 2015 | 45.08 | 45.74 | 44.42 | 45.59 | 344,372 | +0.16(+0.35%) |
Aug 11, 2015 | 45.60 | 46.79 | 45.16 | 45.43 | 282,090 | -0.68(-1.47%) |
Aug 10, 2015 | 47.03 | 47.47 | 45.47 | 46.11 | 473,948 | -0.54(-1.16%) |
Aug 07, 2015 | 45.92 | 47.00 | 45.54 | 46.65 | 370,212 | +0.55(+1.19%) |
Aug 06, 2015 | 46.69 | 47.90 | 45.67 | 46.10 | 350,560 | -0.52(-1.12%) |
Aug 05, 2015 | 47.51 | 48.34 | 45.55 | 46.62 | 552,624 | -0.82(-1.73%) |
Aug 04, 2015 | 44.81 | 47.52 | 44.68 | 47.44 | 697,655 | +2.56(+5.70%) |