Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 37.73 | 38.21 | 37.68 | 38.21 | 278,124 | +0.71(+1.90%) |
Jun 29, 2016 | 37.33 | 37.59 | 37.33 | 37.50 | 719,641 | +0.61(+1.64%) |
Jun 28, 2016 | 36.57 | 36.90 | 36.39 | 36.90 | 657,761 | +1.00(+2.80%) |
Jun 27, 2016 | 36.28 | 36.28 | 35.50 | 35.89 | 1,047,155 | -1.82(-4.83%) |
Jun 24, 2016 | 37.56 | 38.53 | 37.55 | 37.71 | 1,757,565 | -4.97(-11.65%) |
Jun 23, 2016 | 42.40 | 42.75 | 42.11 | 42.68 | 113,234 | +1.33(+3.22%) |
Jun 22, 2016 | 41.47 | 41.65 | 41.30 | 41.35 | 341,370 | -0.02(-0.05%) |
Jun 21, 2016 | 41.22 | 41.62 | 41.08 | 41.37 | 150,383 | +0.10(+0.24%) |
Jun 20, 2016 | 41.51 | 41.61 | 41.26 | 41.28 | 234,329 | +1.04(+2.60%) |
Jun 17, 2016 | 39.94 | 40.33 | 39.89 | 40.23 | 376,593 | +0.85(+2.16%) |
Jun 16, 2016 | 39.18 | 39.41 | 38.72 | 39.38 | 2,781,271 | -0.31(-0.77%) |
Jun 15, 2016 | 40.05 | 40.05 | 39.64 | 39.69 | 3,631,135 | -0.28(-0.69%) |
Jun 14, 2016 | 40.06 | 40.11 | 39.77 | 39.96 | 145,618 | -0.74(-1.83%) |
Jun 13, 2016 | 40.66 | 41.05 | 40.58 | 40.71 | 170,790 | -0.82(-1.98%) |
Jun 10, 2016 | 42.02 | 42.02 | 41.40 | 41.53 | 212,760 | -1.33(-3.11%) |
Jun 09, 2016 | 42.84 | 42.91 | 42.69 | 42.86 | 317,686 | -0.39(-0.89%) |
Jun 08, 2016 | 43.33 | 43.42 | 43.20 | 43.25 | 156,462 | +0.13(+0.30%) |
Jun 07, 2016 | 43.17 | 43.24 | 43.12 | 43.12 | 162,145 | +0.28(+0.66%) |
Jun 06, 2016 | 42.71 | 42.96 | 42.58 | 42.83 | 183,179 | -0.15(-0.34%) |
Jun 03, 2016 | 42.88 | 42.98 | 42.67 | 42.98 | 47,203 | +0.34(+0.80%) |
Jun 02, 2016 | 42.38 | 42.64 | 42.26 | 42.64 | 331,914 | +0.18(+0.43%) |
Jun 01, 2016 | 42.23 | 42.50 | 42.23 | 42.45 | 148,778 | +0.01(+0.02%) |
May 31, 2016 | 42.58 | 42.81 | 42.29 | 42.45 | 185,255 | -0.07(-0.15%) |
May 27, 2016 | 42.58 | 42.51 | 42.51 | 42.51 | 55,461 | -0.08(-0.19%) |
May 26, 2016 | 42.66 | 42.68 | 42.47 | 42.59 | 153,496 | +0.17(+0.41%) |
May 25, 2016 | 42.24 | 42.48 | 42.24 | 42.42 | 169,695 | +0.42(+0.99%) |
May 24, 2016 | 41.67 | 42.06 | 41.67 | 42.00 | 123,302 | +0.47(+1.12%) |
May 23, 2016 | 41.49 | 41.67 | 41.43 | 41.54 | 229,923 | +0.23(+0.55%) |
May 20, 2016 | 41.40 | 41.40 | 41.24 | 41.31 | 72,976 | +0.20(+0.48%) |
May 19, 2016 | 41.03 | 41.16 | 40.93 | 41.11 | 63,292 | -0.02(-0.05%) |
May 18, 2016 | 41.15 | 41.52 | 40.96 | 41.13 | 86,224 | -0.01(-0.04%) |
May 17, 2016 | 41.28 | 41.52 | 41.14 | 41.15 | 248,953 | -0.07(-0.16%) |
May 16, 2016 | 40.94 | 41.26 | 40.94 | 41.22 | 123,807 | +0.52(+1.27%) |
May 13, 2016 | 40.84 | 40.95 | 40.63 | 40.70 | 218,058 | -0.52(-1.27%) |
May 12, 2016 | 41.35 | 41.42 | 41.03 | 41.22 | 377,157 | +0.09(+0.23%) |
May 11, 2016 | 41.05 | 41.32 | 41.05 | 41.13 | 71,360 | -0.07(-0.18%) |
May 10, 2016 | 41.11 | 41.24 | 41.11 | 41.20 | 142,702 | +0.17(+0.41%) |
May 09, 2016 | 41.11 | 41.20 | 41.00 | 41.03 | 152,664 | -0.20(-0.49%) |
May 06, 2016 | 41.11 | 41.27 | 41.04 | 41.24 | 101,348 | +0.15(+0.37%) |
May 05, 2016 | 41.26 | 41.26 | 40.98 | 41.08 | 366,182 | -0.21(-0.51%) |
May 04, 2016 | 41.38 | 41.48 | 41.23 | 41.30 | 107,293 | -0.18(-0.44%) |
May 03, 2016 | 41.67 | 41.83 | 41.44 | 41.48 | 137,691 | -0.52(-1.25%) |
May 02, 2016 | 41.82 | 42.07 | 41.81 | 42.00 | 324,021 | +0.30(+0.72%) |
Apr 29, 2016 | 41.81 | 41.87 | 41.59 | 41.70 | 180,306 | +0.18(+0.44%) |
Apr 28, 2016 | 41.54 | 41.79 | 41.49 | 41.52 | 110,201 | -0.14(-0.33%) |
Apr 27, 2016 | 41.70 | 41.79 | 41.52 | 41.66 | 115,114 | +0.27(+0.65%) |
Apr 26, 2016 | 41.44 | 41.52 | 41.34 | 41.39 | 122,032 | +0.24(+0.58%) |
Apr 25, 2016 | 41.06 | 41.19 | 41.02 | 41.15 | 61,384 | +0.08(+0.20%) |
Apr 22, 2016 | 41.16 | 41.27 | 40.94 | 41.07 | 65,044 | +0.03(+0.07%) |
Apr 21, 2016 | 41.27 | 41.50 | 40.99 | 41.04 | 146,296 | -0.42(-1.00%) |
Apr 20, 2016 | 41.62 | 41.65 | 41.44 | 41.46 | 134,749 | -0.28(-0.66%) |
Apr 19, 2016 | 41.70 | 41.80 | 41.56 | 41.73 | 214,620 | +0.55(+1.33%) |
Apr 18, 2016 | 41.04 | 41.32 | 41.03 | 41.19 | 102,914 | +0.21(+0.52%) |
Apr 15, 2016 | 41.19 | 41.20 | 40.96 | 40.97 | 445,536 | -0.26(-0.64%) |
Apr 14, 2016 | 41.43 | 41.43 | 41.21 | 41.24 | 392,947 | -0.25(-0.61%) |
Apr 13, 2016 | 41.50 | 41.62 | 41.38 | 41.49 | 159,561 | +0.12(+0.28%) |
Apr 12, 2016 | 41.20 | 41.40 | 41.04 | 41.38 | 85,712 | +0.31(+0.74%) |
Apr 11, 2016 | 41.27 | 41.47 | 41.07 | 41.07 | 87,385 | +0.12(+0.28%) |
Apr 08, 2016 | 41.00 | 41.09 | 40.82 | 40.95 | 57,520 | +0.54(+1.33%) |
Apr 07, 2016 | 40.71 | 40.76 | 40.33 | 40.41 | 159,824 | -0.69(-1.68%) |
Apr 06, 2016 | 40.81 | 41.12 | 40.75 | 41.11 | 132,082 | +0.50(+1.22%) |
Apr 05, 2016 | 40.79 | 40.79 | 40.55 | 40.61 | 284,869 | -0.55(-1.34%) |
Apr 04, 2016 | 41.44 | 41.44 | 41.14 | 41.16 | 176,252 | -0.26(-0.62%) |
Apr 01, 2016 | 41.15 | 41.48 | 40.94 | 41.42 | 163,636 | -0.12(-0.30%) |
Mar 31, 2016 | 41.60 | 41.83 | 41.52 | 41.54 | 199,540 | -0.05(-0.12%) |
Mar 30, 2016 | 41.49 | 41.81 | 41.36 | 41.59 | 110,108 | +0.41(+0.99%) |
Mar 29, 2016 | 40.57 | 41.22 | 40.49 | 41.19 | 172,775 | +0.40(+0.98%) |
Mar 28, 2016 | 40.62 | 40.81 | 40.53 | 40.79 | 104,785 | +0.19(+0.47%) |
Mar 24, 2016 | 40.47 | 40.60 | 40.60 | 40.60 | 124,375 | -0.13(-0.32%) |
Mar 23, 2016 | 40.80 | 40.97 | 40.68 | 40.73 | 1,968,471 | -0.16(-0.39%) |
Mar 22, 2016 | 40.51 | 40.97 | 40.48 | 40.89 | 2,544,274 | -0.04(-0.09%) |
Mar 21, 2016 | 40.99 | 41.07 | 40.88 | 40.92 | 94,716 | -0.16(-0.39%) |
Mar 18, 2016 | 41.08 | 41.19 | 41.03 | 41.08 | 109,218 | +0.09(+0.23%) |
Mar 17, 2016 | 40.72 | 41.10 | 40.64 | 40.99 | 154,011 | +0.46(+1.13%) |
Mar 16, 2016 | 39.69 | 40.54 | 39.69 | 40.53 | 104,246 | +0.57(+1.42%) |
Mar 15, 2016 | 39.87 | 39.96 | 39.81 | 39.96 | 95,611 | -0.12(-0.29%) |
Mar 14, 2016 | 40.06 | 40.17 | 40.00 | 40.08 | 154,422 | +0.05(+0.13%) |
Mar 11, 2016 | 39.77 | 40.06 | 39.71 | 40.03 | 204,898 | +0.87(+2.21%) |
Mar 10, 2016 | 39.27 | 39.60 | 38.99 | 39.16 | 355,702 | +0.09(+0.22%) |
Mar 09, 2016 | 39.04 | 39.21 | 38.95 | 39.07 | 128,503 | -0.01(-0.02%) |
Mar 08, 2016 | 39.36 | 39.41 | 39.06 | 39.08 | 105,716 | -0.50(-1.25%) |
Mar 07, 2016 | 39.29 | 39.69 | 39.25 | 39.58 | 132,402 | -0.06(-0.15%) |
Mar 04, 2016 | 39.51 | 39.76 | 39.51 | 39.63 | 109,338 | +0.37(+0.95%) |
Mar 03, 2016 | 38.86 | 39.27 | 38.85 | 39.26 | 72,271 | +0.49(+1.26%) |
Mar 02, 2016 | 38.62 | 38.80 | 38.48 | 38.77 | 143,051 | -0.07(-0.17%) |
Mar 01, 2016 | 38.56 | 38.88 | 38.48 | 38.84 | 223,600 | +0.90(+2.38%) |
Feb 29, 2016 | 38.03 | 38.22 | 37.92 | 37.94 | 165,283 | +0.05(+0.13%) |
Feb 26, 2016 | 38.18 | 38.23 | 37.84 | 37.89 | 111,895 | -0.23(-0.59%) |
Feb 25, 2016 | 37.94 | 38.16 | 37.76 | 38.11 | 127,644 | +0.12(+0.33%) |
Feb 24, 2016 | 37.40 | 38.02 | 37.29 | 37.99 | 277,809 | +0.20(+0.52%) |
Feb 23, 2016 | 38.06 | 38.13 | 37.70 | 37.79 | 206,536 | -0.31(-0.80%) |
Feb 22, 2016 | 38.08 | 38.19 | 38.03 | 38.10 | 154,210 | +0.15(+0.38%) |
Feb 19, 2016 | 37.73 | 38.03 | 37.70 | 37.95 | 144,124 | -0.05(-0.13%) |
Feb 18, 2016 | 38.21 | 38.24 | 37.98 | 38.00 | 226,166 | +0.04(+0.10%) |
Feb 17, 2016 | 37.58 | 38.02 | 37.58 | 37.97 | 217,145 | +0.84(+2.28%) |
Feb 16, 2016 | 37.12 | 37.14 | 36.79 | 37.12 | 199,389 | +0.46(+1.25%) |
Feb 12, 2016 | 36.33 | 36.66 | 36.66 | 36.66 | 145,791 | +0.44(+1.23%) |
Feb 11, 2016 | 36.28 | 36.45 | 36.02 | 36.22 | 460,674 | -0.43(-1.17%) |
Feb 10, 2016 | 36.76 | 36.86 | 36.60 | 36.65 | 181,846 | +0.36(+0.98%) |
Feb 09, 2016 | 35.85 | 36.44 | 35.85 | 36.29 | 233,805 | -0.44(-1.21%) |
Feb 08, 2016 | 36.96 | 36.96 | 36.47 | 36.74 | 458,281 | -1.33(-3.48%) |
Feb 05, 2016 | 38.43 | 38.44 | 37.94 | 38.06 | 128,629 | -0.43(-1.12%) |
Feb 04, 2016 | 38.24 | 38.56 | 38.17 | 38.49 | 105,431 | -0.02(-0.06%) |
Feb 03, 2016 | 38.12 | 38.51 | 37.76 | 38.51 | 242,373 | +0.62(+1.62%) |
Feb 02, 2016 | 38.29 | 38.29 | 37.81 | 37.90 | 336,795 | -0.85(-2.19%) |
Feb 01, 2016 | 38.38 | 38.80 | 38.30 | 38.75 | 375,228 | +0.24(+0.62%) |
Jan 29, 2016 | 38.04 | 38.51 | 37.96 | 38.51 | 137,205 | +0.31(+0.80%) |
Jan 28, 2016 | 38.22 | 38.33 | 37.96 | 38.20 | 332,781 | +0.48(+1.27%) |
Jan 27, 2016 | 37.98 | 38.19 | 37.62 | 37.72 | 275,321 | -0.41(-1.07%) |
Jan 26, 2016 | 37.63 | 38.15 | 37.60 | 38.13 | 747,312 | +0.74(+1.99%) |
Jan 25, 2016 | 37.37 | 37.53 | 37.30 | 37.38 | 2,358,441 | +0.02(+0.06%) |
Jan 22, 2016 | 37.15 | 37.43 | 37.12 | 37.36 | 158,163 | +1.02(+2.81%) |
Jan 21, 2016 | 36.04 | 36.51 | 35.75 | 36.34 | 310,210 | +0.18(+0.50%) |
Jan 20, 2016 | 36.23 | 36.34 | 35.52 | 36.16 | 1,090,917 | -0.63(-1.72%) |
Jan 19, 2016 | 37.11 | 37.19 | 36.61 | 36.79 | 500,499 | -0.31(-0.84%) |
Jan 15, 2016 | 37.39 | 37.11 | 37.11 | 37.11 | 1,120,753 | -1.42(-3.69%) |
Jan 14, 2016 | 38.34 | 38.64 | 38.10 | 38.53 | 428,003 | +0.22(+0.57%) |
Jan 13, 2016 | 39.07 | 39.07 | 38.24 | 38.31 | 266,427 | -0.61(-1.57%) |
Jan 12, 2016 | 38.91 | 38.96 | 38.56 | 38.92 | 324,862 | +0.32(+0.83%) |
Jan 11, 2016 | 38.83 | 38.83 | 38.43 | 38.60 | 161,903 | -0.07(-0.19%) |
Jan 08, 2016 | 39.18 | 39.18 | 38.65 | 38.67 | 441,301 | -0.25(-0.64%) |
Jan 07, 2016 | 38.99 | 39.17 | 38.81 | 38.92 | 708,249 | -0.69(-1.75%) |
Jan 06, 2016 | 39.47 | 39.72 | 39.42 | 39.61 | 473,220 | -0.63(-1.57%) |
Jan 05, 2016 | 40.17 | 40.26 | 39.91 | 40.25 | 259,814 | -0.38(-0.93%) |
Jan 04, 2016 | 40.58 | 40.65 | 40.13 | 40.62 | 527,289 | -0.17(-0.41%) |
Dec 31, 2015 | 41.05 | 40.79 | 40.79 | 40.79 | 318,489 | -0.51(-1.23%) |
Dec 30, 2015 | 41.32 | 41.41 | 41.18 | 41.30 | 426,222 | -0.12(-0.28%) |
Dec 29, 2015 | 41.24 | 41.48 | 41.08 | 41.42 | 151,488 | +0.39(+0.94%) |
Dec 28, 2015 | 40.97 | 41.08 | 40.81 | 41.03 | 200,170 | -0.01(-0.04%) |
Dec 24, 2015 | 40.96 | 41.05 | 41.05 | 41.05 | 361,595 | +0.12(+0.30%) |
Dec 23, 2015 | 40.61 | 40.96 | 40.57 | 40.92 | 567,846 | +0.40(+0.99%) |
Dec 22, 2015 | 40.36 | 40.60 | 40.25 | 40.52 | 1,090,340 | +0.31(+0.76%) |
Dec 21, 2015 | 40.29 | 40.44 | 40.03 | 40.22 | 319,125 | +0.24(+0.60%) |
Dec 18, 2015 | 40.11 | 40.25 | 39.96 | 39.98 | 158,631 | -0.14(-0.34%) |
Dec 17, 2015 | 40.44 | 40.55 | 40.12 | 40.12 | 122,042 | -0.63(-1.55%) |
Dec 16, 2015 | 40.35 | 40.85 | 40.24 | 40.75 | 866,729 | +0.68(+1.70%) |
Dec 15, 2015 | 40.23 | 40.24 | 39.94 | 40.06 | 395,320 | -0.07(-0.18%) |
Dec 14, 2015 | 39.75 | 40.14 | 39.70 | 40.14 | 200,637 | +0.12(+0.31%) |
Dec 11, 2015 | 40.14 | 40.22 | 39.97 | 40.01 | 147,723 | -0.44(-1.09%) |
Dec 10, 2015 | 40.66 | 40.70 | 40.46 | 40.46 | 427,878 | -0.20(-0.50%) |
Dec 09, 2015 | 40.70 | 40.98 | 40.41 | 40.66 | 477,226 | -0.01(-0.02%) |
Dec 08, 2015 | 40.61 | 40.71 | 40.51 | 40.67 | 122,413 | -0.56(-1.36%) |
Dec 07, 2015 | 41.18 | 41.25 | 41.05 | 41.23 | 133,080 | -0.41(-0.98%) |
Dec 04, 2015 | 41.13 | 41.63 | 41.07 | 41.63 | 583,323 | +0.57(+1.40%) |
Dec 03, 2015 | 41.23 | 41.31 | 40.92 | 41.06 | 449,257 | +0.44(+1.09%) |
Dec 02, 2015 | 40.84 | 40.88 | 40.54 | 40.62 | 344,124 | -0.40(-0.97%) |
Dec 01, 2015 | 40.90 | 41.01 | 40.75 | 41.01 | 177,018 | +0.54(+1.34%) |
Nov 30, 2015 | 40.39 | 40.58 | 40.32 | 40.47 | 168,532 | +0.37(+0.92%) |
Nov 27, 2015 | 40.00 | 40.16 | 40.00 | 40.10 | 112,099 | +0.28(+0.71%) |
Nov 25, 2015 | 39.77 | 39.82 | 39.82 | 39.82 | 687,198 | +0.07(+0.16%) |
Nov 24, 2015 | 39.63 | 39.81 | 39.50 | 39.75 | 156,520 | -0.12(-0.31%) |
Nov 23, 2015 | 40.11 | 40.19 | 39.82 | 39.88 | 91,300 | -0.33(-0.81%) |
Nov 20, 2015 | 40.41 | 40.42 | 40.17 | 40.20 | 409,271 | -0.17(-0.41%) |
Nov 19, 2015 | 40.41 | 40.58 | 40.36 | 40.37 | 71,158 | +0.12(+0.29%) |
Nov 18, 2015 | 40.05 | 40.34 | 39.96 | 40.25 | 165,221 | +0.49(+1.22%) |
Nov 17, 2015 | 39.99 | 40.00 | 39.70 | 39.77 | 254,328 | -0.25(-0.62%) |
Nov 16, 2015 | 39.51 | 40.01 | 39.51 | 40.01 | 151,193 | +0.51(+1.28%) |
Nov 13, 2015 | 39.59 | 39.70 | 39.45 | 39.51 | 58,320 | -0.17(-0.43%) |
Nov 12, 2015 | 39.81 | 39.88 | 39.68 | 39.68 | 142,147 | -0.49(-1.21%) |
Nov 11, 2015 | 40.28 | 40.30 | 40.13 | 40.17 | 67,101 | +0.08(+0.20%) |
Nov 10, 2015 | 39.98 | 40.13 | 39.90 | 40.09 | 84,821 | -0.30(-0.75%) |
Nov 09, 2015 | 40.40 | 40.44 | 40.27 | 40.39 | 152,512 | -0.05(-0.13%) |
Nov 06, 2015 | 40.40 | 40.45 | 40.24 | 40.45 | 120,690 | -0.21(-0.51%) |
Nov 05, 2015 | 40.77 | 40.80 | 40.57 | 40.65 | 71,581 | -0.15(-0.37%) |
Nov 04, 2015 | 40.98 | 41.04 | 40.68 | 40.80 | 256,045 | -0.32(-0.78%) |
Nov 03, 2015 | 40.92 | 41.19 | 40.86 | 41.12 | 65,932 | -0.04(-0.09%) |
Nov 02, 2015 | 41.06 | 41.20 | 41.04 | 41.16 | 191,514 | +0.49(+1.21%) |
Oct 30, 2015 | 40.62 | 40.91 | 40.62 | 40.67 | 88,375 | +0.15(+0.38%) |
Oct 29, 2015 | 40.26 | 40.54 | 40.26 | 40.51 | 224,440 | +0.02(+0.05%) |
Oct 28, 2015 | 40.56 | 40.85 | 40.24 | 40.49 | 125,401 | +0.04(+0.11%) |
Oct 27, 2015 | 40.63 | 40.69 | 40.39 | 40.45 | 75,994 | -0.50(-1.22%) |
Oct 26, 2015 | 40.88 | 41.02 | 40.84 | 40.95 | 122,201 | +0.01(+0.02%) |
Oct 23, 2015 | 40.89 | 40.99 | 40.74 | 40.94 | 123,779 | -0.04(-0.09%) |
Oct 22, 2015 | 40.72 | 41.14 | 40.72 | 40.98 | 97,152 | +0.11(+0.27%) |
Oct 21, 2015 | 41.13 | 41.17 | 40.87 | 40.87 | 91,716 | -0.15(-0.37%) |
Oct 20, 2015 | 40.99 | 41.12 | 40.99 | 41.02 | 124,704 | +0.21(+0.52%) |
Oct 19, 2015 | 40.88 | 40.88 | 40.70 | 40.81 | 439,157 | -0.01(-0.02%) |
Oct 16, 2015 | 40.86 | 40.87 | 40.72 | 40.82 | 175,877 | -0.41(-0.99%) |
Oct 15, 2015 | 40.90 | 41.24 | 40.78 | 41.23 | 77,290 | +0.20(+0.50%) |
Oct 14, 2015 | 40.92 | 41.09 | 40.84 | 41.02 | 97,419 | +0.52(+1.27%) |
Oct 13, 2015 | 40.59 | 40.76 | 40.49 | 40.51 | 437,135 | -0.49(-1.19%) |
Oct 12, 2015 | 41.12 | 41.12 | 40.99 | 40.99 | 55,638 | -0.08(-0.19%) |
Oct 09, 2015 | 41.09 | 41.17 | 40.95 | 41.07 | 86,053 | +0.00(+0.00%) |
Oct 08, 2015 | 40.57 | 41.12 | 40.49 | 41.07 | 202,485 | +0.30(+0.73%) |
Oct 07, 2015 | 40.71 | 40.82 | 40.48 | 40.78 | 292,300 | +0.23(+0.57%) |
Oct 06, 2015 | 40.35 | 40.63 | 40.35 | 40.54 | 197,207 | +0.28(+0.68%) |
Oct 05, 2015 | 40.09 | 40.28 | 40.00 | 40.27 | 344,647 | +0.42(+1.06%) |
Oct 02, 2015 | 39.27 | 39.88 | 39.25 | 39.85 | 167,101 | +0.63(+1.61%) |
Oct 01, 2015 | 39.24 | 39.38 | 38.88 | 39.22 | 335,056 | +0.16(+0.41%) |
Sep 30, 2015 | 39.01 | 39.11 | 38.76 | 39.06 | 98,253 | +0.29(+0.75%) |
Sep 29, 2015 | 38.66 | 38.81 | 38.52 | 38.77 | 270,775 | +0.11(+0.28%) |
Sep 28, 2015 | 38.87 | 38.94 | 38.58 | 38.66 | 166,983 | -0.47(-1.21%) |
Sep 25, 2015 | 39.41 | 39.42 | 39.04 | 39.13 | 274,955 | -0.12(-0.31%) |
Sep 24, 2015 | 39.11 | 39.41 | 38.94 | 39.25 | 384,971 | -0.12(-0.29%) |
Sep 23, 2015 | 39.57 | 39.57 | 39.19 | 39.37 | 631,922 | -0.17(-0.44%) |
Sep 22, 2015 | 39.55 | 39.58 | 39.22 | 39.54 | 446,096 | -0.72(-1.78%) |
Sep 21, 2015 | 40.48 | 40.48 | 40.07 | 40.26 | 204,316 | -0.23(-0.57%) |
Sep 18, 2015 | 40.70 | 40.92 | 40.48 | 40.49 | 105,872 | -0.69(-1.67%) |
Sep 17, 2015 | 40.85 | 41.49 | 40.81 | 41.18 | 96,000 | +0.31(+0.76%) |
Sep 16, 2015 | 40.61 | 40.90 | 40.56 | 40.87 | 56,937 | +0.51(+1.26%) |
Sep 15, 2015 | 40.23 | 40.41 | 40.08 | 40.36 | 139,261 | -0.02(-0.04%) |
Sep 14, 2015 | 40.37 | 40.39 | 40.26 | 40.38 | 148,374 | -0.56(-1.36%) |
Sep 11, 2015 | 40.60 | 40.94 | 40.55 | 40.93 | 58,257 | +0.01(+0.04%) |
Sep 10, 2015 | 40.59 | 41.01 | 40.52 | 40.92 | 91,942 | +0.56(+1.40%) |
Sep 09, 2015 | 40.83 | 40.94 | 40.34 | 40.35 | 250,314 | -0.35(-0.85%) |
Sep 08, 2015 | 40.51 | 40.70 | 40.36 | 40.70 | 174,443 | +0.99(+2.49%) |
Sep 04, 2015 | 39.79 | 39.71 | 39.71 | 39.71 | 167,827 | -0.38(-0.94%) |
Sep 03, 2015 | 40.24 | 40.37 | 40.01 | 40.09 | 142,194 | -0.04(-0.11%) |
Sep 02, 2015 | 40.08 | 40.15 | 39.79 | 40.13 | 216,599 | +0.35(+0.87%) |
Sep 01, 2015 | 40.18 | 40.18 | 39.67 | 39.78 | 279,161 | -0.80(-1.98%) |
Aug 31, 2015 | 40.45 | 40.76 | 40.41 | 40.59 | 314,674 | -0.08(-0.20%) |
Aug 28, 2015 | 40.41 | 40.70 | 40.41 | 40.67 | 291,801 | +0.10(+0.25%) |
Aug 27, 2015 | 40.43 | 40.67 | 40.19 | 40.56 | 313,085 | +0.17(+0.43%) |
Aug 26, 2015 | 39.94 | 40.41 | 39.70 | 40.39 | 537,040 | +0.79(+2.01%) |
Aug 25, 2015 | 39.86 | 41.83 | 39.42 | 39.60 | 501,153 | +0.13(+0.33%) |
Aug 24, 2015 | 39.32 | 40.36 | 37.84 | 39.47 | 662,649 | -0.87(-2.15%) |
Aug 21, 2015 | 41.00 | 41.08 | 40.25 | 40.33 | 361,723 | -0.53(-1.31%) |
Aug 20, 2015 | 41.40 | 41.41 | 40.86 | 40.87 | 254,134 | -0.99(-2.36%) |
Aug 19, 2015 | 41.72 | 42.00 | 41.50 | 41.86 | 129,163 | -0.19(-0.45%) |
Aug 18, 2015 | 42.10 | 42.16 | 41.95 | 42.04 | 83,144 | -0.18(-0.43%) |
Aug 17, 2015 | 41.97 | 42.27 | 41.97 | 42.23 | 110,843 | -0.12(-0.29%) |
Aug 14, 2015 | 42.24 | 42.43 | 42.15 | 42.35 | 73,478 | +0.16(+0.38%) |
Aug 13, 2015 | 42.10 | 42.34 | 42.01 | 42.19 | 172,839 | +0.00(+0.00%) |
Aug 12, 2015 | 41.91 | 42.20 | 41.72 | 42.19 | 173,250 | -0.04(-0.09%) |
Aug 11, 2015 | 42.32 | 42.37 | 42.04 | 42.23 | 136,834 | -0.17(-0.41%) |
Aug 10, 2015 | 42.07 | 42.46 | 42.04 | 42.40 | 91,911 | +0.41(+0.98%) |
Aug 07, 2015 | 41.91 | 42.09 | 41.80 | 41.99 | 266,214 | -0.26(-0.62%) |
Aug 06, 2015 | 42.24 | 42.35 | 42.12 | 42.25 | 72,510 | -0.02(-0.05%) |
Aug 05, 2015 | 42.36 | 42.44 | 42.18 | 42.27 | 160,651 | +0.13(+0.31%) |
Aug 04, 2015 | 42.25 | 42.33 | 42.00 | 42.14 | 196,842 | +0.00(+0.00%) |
Aug 03, 2015 | 42.41 | 42.41 | 42.02 | 42.14 | 209,192 | -0.15(-0.36%) |
Jul 31, 2015 | 42.46 | 42.51 | 42.17 | 42.29 | 44,572 | +0.24(+0.57%) |
Jul 30, 2015 | 41.97 | 42.08 | 41.81 | 42.05 | 169,930 | -0.01(-0.03%) |
Jul 29, 2015 | 42.05 | 42.23 | 41.96 | 42.07 | 233,269 | -0.10(-0.24%) |
Jul 28, 2015 | 41.94 | 42.20 | 41.82 | 42.17 | 144,836 | +0.39(+0.93%) |
Jul 27, 2015 | 41.97 | 42.02 | 41.73 | 41.78 | 91,152 | -0.30(-0.70%) |
Jul 24, 2015 | 42.32 | 42.37 | 42.04 | 42.07 | 100,585 | -0.27(-0.63%) |
Jul 23, 2015 | 42.48 | 42.54 | 42.28 | 42.34 | 240,122 | -0.17(-0.39%) |
Jul 22, 2015 | 42.40 | 42.52 | 42.27 | 42.51 | 361,411 | -0.11(-0.25%) |
Jul 21, 2015 | 42.43 | 42.62 | 42.43 | 42.62 | 113,389 | +0.12(+0.29%) |
Jul 20, 2015 | 42.40 | 42.57 | 42.36 | 42.49 | 130,754 | +0.20(+0.48%) |
Jul 17, 2015 | 42.33 | 42.33 | 42.17 | 42.29 | 113,441 | -0.04(-0.09%) |
Jul 16, 2015 | 42.17 | 42.44 | 42.17 | 42.33 | 137,363 | +0.40(+0.95%) |
Jul 15, 2015 | 41.99 | 42.10 | 41.73 | 41.93 | 311,978 | -0.19(-0.45%) |
Jul 14, 2015 | 42.06 | 42.15 | 41.88 | 42.12 | 331,534 | +0.19(+0.45%) |
Jul 13, 2015 | 41.91 | 42.02 | 41.84 | 41.93 | 760,066 | +0.22(+0.54%) |
Jul 10, 2015 | 41.61 | 41.84 | 41.43 | 41.71 | 235,492 | +1.39(+3.46%) |
Jul 09, 2015 | 40.09 | 40.72 | 40.09 | 40.31 | 106,953 | +0.61(+1.55%) |
Jul 08, 2015 | 40.11 | 40.11 | 39.66 | 39.70 | 158,629 | -0.82(-2.01%) |
Jul 07, 2015 | 40.07 | 40.61 | 39.56 | 40.51 | 335,655 | +0.09(+0.21%) |
Jul 06, 2015 | 40.90 | 40.90 | 40.30 | 40.43 | 391,528 | -0.89(-2.15%) |
Jul 02, 2015 | 41.49 | 41.32 | 41.32 | 41.32 | 225,292 | -0.09(-0.23%) |