Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 52.95 | 53.05 | 52.47 | 52.54 | 1,174,022 | -0.41(-0.77%) |
Mar 30, 2016 | 52.99 | 53.03 | 52.77 | 52.95 | 850,872 | +0.09(+0.17%) |
Mar 29, 2016 | 52.41 | 52.88 | 52.38 | 52.86 | 621,832 | +0.43(+0.81%) |
Mar 28, 2016 | 52.21 | 52.52 | 52.09 | 52.44 | 551,438 | +0.39(+0.76%) |
Mar 24, 2016 | 52.23 | 52.04 | 52.04 | 52.04 | 716,031 | -0.28(-0.54%) |
Mar 23, 2016 | 52.40 | 52.48 | 52.16 | 52.32 | 617,329 | -0.05(-0.09%) |
Mar 22, 2016 | 52.29 | 52.59 | 52.17 | 52.37 | 555,487 | -0.06(-0.11%) |
Mar 21, 2016 | 52.24 | 52.67 | 51.87 | 52.43 | 855,878 | -0.06(-0.12%) |
Mar 18, 2016 | 52.54 | 52.56 | 52.13 | 52.49 | 3,686,814 | -0.02(-0.03%) |
Mar 17, 2016 | 52.15 | 52.63 | 51.97 | 52.51 | 1,108,473 | +0.38(+0.72%) |
Mar 16, 2016 | 51.92 | 52.29 | 51.77 | 52.13 | 758,966 | +0.18(+0.34%) |
Mar 15, 2016 | 51.76 | 52.11 | 51.61 | 51.96 | 814,781 | -0.06(-0.11%) |
Mar 14, 2016 | 52.58 | 52.60 | 51.80 | 52.01 | 769,145 | -0.57(-1.09%) |
Mar 11, 2016 | 51.57 | 52.59 | 51.21 | 52.59 | 984,655 | +1.43(+2.79%) |
Mar 10, 2016 | 51.31 | 51.40 | 50.78 | 51.16 | 2,089,673 | +0.10(+0.19%) |
Mar 09, 2016 | 51.29 | 51.34 | 50.73 | 51.06 | 735,822 | -0.03(-0.06%) |
Mar 08, 2016 | 51.07 | 51.33 | 50.87 | 51.10 | 1,150,493 | -0.14(-0.26%) |
Mar 07, 2016 | 51.25 | 51.54 | 50.98 | 51.23 | 614,877 | -0.26(-0.50%) |
Mar 04, 2016 | 51.38 | 51.54 | 51.03 | 51.49 | 760,401 | +0.02(+0.03%) |
Mar 03, 2016 | 51.14 | 51.49 | 50.91 | 51.47 | 709,354 | +0.19(+0.37%) |
Mar 02, 2016 | 51.13 | 51.29 | 50.87 | 51.28 | 1,406,859 | +0.15(+0.30%) |
Mar 01, 2016 | 50.76 | 51.15 | 50.55 | 51.13 | 1,361,001 | +0.74(+1.47%) |
Feb 29, 2016 | 50.79 | 50.79 | 50.12 | 50.39 | 1,406,223 | -0.34(-0.68%) |
Feb 26, 2016 | 51.18 | 51.25 | 50.62 | 50.73 | 929,751 | -0.14(-0.28%) |
Feb 25, 2016 | 50.49 | 50.96 | 50.24 | 50.87 | 1,330,227 | +0.66(+1.32%) |
Feb 24, 2016 | 49.82 | 50.33 | 49.44 | 50.21 | 1,111,270 | +0.14(+0.29%) |
Feb 23, 2016 | 50.12 | 50.37 | 49.98 | 50.07 | 1,299,579 | -0.27(-0.54%) |
Feb 22, 2016 | 50.41 | 50.66 | 50.15 | 50.34 | 865,753 | +0.41(+0.82%) |
Feb 19, 2016 | 49.78 | 50.08 | 49.58 | 49.93 | 963,677 | +0.07(+0.14%) |
Feb 18, 2016 | 49.86 | 49.91 | 49.51 | 49.86 | 816,564 | +0.02(+0.05%) |
Feb 17, 2016 | 49.89 | 50.00 | 49.56 | 49.84 | 1,226,111 | +0.27(+0.55%) |
Feb 16, 2016 | 49.81 | 49.87 | 49.01 | 49.56 | 1,040,198 | +0.27(+0.55%) |
Feb 12, 2016 | 48.92 | 49.29 | 49.29 | 49.29 | 1,660,630 | +1.01(+2.08%) |
Feb 11, 2016 | 48.09 | 48.56 | 47.50 | 48.29 | 819,803 | -0.63(-1.29%) |
Feb 10, 2016 | 49.09 | 49.18 | 48.73 | 48.92 | 988,076 | +0.05(+0.10%) |
Feb 09, 2016 | 48.15 | 49.09 | 48.15 | 48.87 | 1,597,911 | +0.25(+0.51%) |
Feb 08, 2016 | 47.69 | 48.75 | 47.55 | 48.62 | 1,215,057 | +0.54(+1.13%) |
Feb 05, 2016 | 47.27 | 48.14 | 47.23 | 48.08 | 1,114,291 | +0.97(+2.05%) |
Feb 04, 2016 | 45.77 | 47.15 | 45.33 | 47.11 | 1,371,632 | +1.66(+3.65%) |
Feb 03, 2016 | 45.71 | 45.89 | 44.61 | 45.45 | 1,068,677 | +0.09(+0.19%) |
Feb 02, 2016 | 46.08 | 46.40 | 45.26 | 45.37 | 1,036,242 | -0.76(-1.64%) |
Feb 01, 2016 | 46.01 | 46.36 | 45.59 | 46.12 | 816,385 | +0.14(+0.30%) |
Jan 29, 2016 | 44.69 | 46.03 | 44.58 | 45.99 | 2,045,728 | +1.53(+3.45%) |
Jan 28, 2016 | 44.07 | 44.62 | 43.92 | 44.46 | 674,801 | +0.71(+1.62%) |
Jan 27, 2016 | 43.83 | 44.41 | 43.54 | 43.75 | 717,979 | -0.08(-0.18%) |
Jan 26, 2016 | 43.35 | 44.05 | 43.35 | 43.83 | 859,120 | +0.61(+1.40%) |
Jan 25, 2016 | 43.81 | 43.91 | 43.18 | 43.22 | 890,711 | -0.65(-1.49%) |
Jan 22, 2016 | 43.63 | 43.98 | 43.36 | 43.87 | 686,744 | +0.69(+1.61%) |
Jan 21, 2016 | 43.60 | 43.87 | 43.00 | 43.18 | 843,118 | -0.28(-0.64%) |
Jan 20, 2016 | 43.62 | 43.98 | 42.81 | 43.46 | 842,710 | -0.62(-1.41%) |
Jan 19, 2016 | 44.66 | 44.66 | 43.81 | 44.08 | 793,654 | +0.10(+0.22%) |
Jan 15, 2016 | 44.00 | 43.99 | 43.99 | 43.99 | 1,137,705 | -0.85(-1.90%) |
Jan 14, 2016 | 44.31 | 45.24 | 44.13 | 44.84 | 982,770 | +0.76(+1.72%) |
Jan 13, 2016 | 45.17 | 45.29 | 43.99 | 44.08 | 738,862 | -0.82(-1.83%) |
Jan 12, 2016 | 44.73 | 45.00 | 44.36 | 44.90 | 668,422 | +0.30(+0.68%) |
Jan 11, 2016 | 44.66 | 45.14 | 44.11 | 44.60 | 554,872 | +0.29(+0.65%) |
Jan 08, 2016 | 44.97 | 45.20 | 44.23 | 44.31 | 1,225,884 | -0.23(-0.52%) |
Jan 07, 2016 | 44.91 | 45.15 | 44.31 | 44.54 | 956,416 | -1.01(-2.22%) |
Jan 06, 2016 | 45.57 | 45.78 | 45.31 | 45.56 | 634,692 | -0.63(-1.36%) |
Jan 05, 2016 | 45.89 | 46.20 | 45.72 | 46.19 | 834,542 | +0.27(+0.59%) |
Jan 04, 2016 | 46.37 | 46.44 | 45.44 | 45.92 | 1,033,962 | -1.30(-2.75%) |
Dec 31, 2015 | 47.95 | 47.22 | 47.22 | 47.22 | 458,390 | -0.74(-1.55%) |
Dec 30, 2015 | 48.16 | 48.40 | 47.90 | 47.96 | 491,175 | -0.35(-0.73%) |
Dec 29, 2015 | 48.18 | 48.46 | 47.96 | 48.31 | 412,157 | +0.39(+0.82%) |
Dec 28, 2015 | 47.52 | 47.93 | 47.33 | 47.92 | 427,187 | +0.34(+0.70%) |
Dec 24, 2015 | 47.45 | 47.59 | 47.59 | 47.59 | 403,002 | +0.21(+0.44%) |
Dec 23, 2015 | 47.65 | 47.67 | 47.18 | 47.38 | 763,038 | -0.02(-0.05%) |
Dec 22, 2015 | 46.68 | 47.48 | 46.51 | 47.40 | 673,346 | +0.85(+1.83%) |
Dec 21, 2015 | 46.51 | 46.83 | 45.97 | 46.55 | 686,086 | +0.29(+0.62%) |
Dec 18, 2015 | 47.38 | 47.48 | 46.29 | 46.26 | 2,472,556 | -1.34(-2.82%) |
Dec 17, 2015 | 48.34 | 48.34 | 47.55 | 47.60 | 805,858 | -0.80(-1.65%) |
Dec 16, 2015 | 47.96 | 48.43 | 46.68 | 48.40 | 1,109,892 | +0.72(+1.51%) |
Dec 15, 2015 | 47.54 | 47.82 | 47.39 | 47.68 | 1,111,462 | +0.61(+1.31%) |
Dec 14, 2015 | 47.03 | 47.46 | 46.61 | 47.07 | 956,107 | +0.24(+0.51%) |
Dec 11, 2015 | 47.01 | 47.39 | 46.65 | 46.83 | 625,102 | -0.67(-1.42%) |
Dec 10, 2015 | 47.69 | 47.77 | 47.27 | 47.50 | 527,153 | -0.18(-0.38%) |
Dec 09, 2015 | 48.13 | 48.53 | 47.55 | 47.68 | 766,401 | -0.64(-1.33%) |
Dec 08, 2015 | 48.29 | 48.53 | 48.13 | 48.32 | 646,653 | -0.28(-0.57%) |
Dec 07, 2015 | 48.54 | 48.74 | 48.35 | 48.60 | 863,189 | -0.09(-0.18%) |
Dec 04, 2015 | 47.76 | 48.72 | 47.76 | 48.69 | 781,650 | +1.15(+2.42%) |
Dec 03, 2015 | 48.47 | 48.47 | 47.34 | 47.54 | 1,022,349 | -0.71(-1.48%) |
Dec 02, 2015 | 48.57 | 48.77 | 48.18 | 48.25 | 838,298 | -0.42(-0.86%) |
Dec 01, 2015 | 48.38 | 48.68 | 48.17 | 48.67 | 858,538 | +0.65(+1.35%) |
Nov 30, 2015 | 48.20 | 48.34 | 47.71 | 48.02 | 1,254,216 | +0.02(+0.05%) |
Nov 27, 2015 | 47.94 | 48.10 | 47.63 | 48.00 | 338,597 | +0.17(+0.36%) |
Nov 25, 2015 | 48.35 | 47.83 | 47.83 | 47.83 | 680,034 | -0.33(-0.69%) |
Nov 24, 2015 | 47.99 | 48.23 | 47.68 | 48.16 | 742,461 | -0.13(-0.28%) |
Nov 23, 2015 | 47.98 | 48.34 | 47.88 | 48.29 | 1,067,695 | +0.34(+0.70%) |
Nov 20, 2015 | 47.95 | 48.01 | 47.72 | 47.95 | 1,163,433 | +0.21(+0.44%) |
Nov 19, 2015 | 47.61 | 47.76 | 47.50 | 47.74 | 753,821 | +0.16(+0.35%) |
Nov 18, 2015 | 47.35 | 47.70 | 47.21 | 47.57 | 1,080,394 | +0.43(+0.92%) |
Nov 17, 2015 | 47.37 | 47.50 | 47.04 | 47.14 | 727,468 | -0.22(-0.46%) |
Nov 16, 2015 | 46.75 | 47.36 | 46.70 | 47.36 | 753,498 | +0.59(+1.26%) |
Nov 13, 2015 | 47.00 | 47.28 | 46.71 | 46.77 | 562,724 | -0.35(-0.73%) |
Nov 12, 2015 | 47.40 | 47.74 | 47.10 | 47.12 | 550,924 | -0.55(-1.15%) |
Nov 11, 2015 | 47.88 | 47.88 | 47.44 | 47.67 | 597,114 | +0.07(+0.15%) |
Nov 10, 2015 | 47.33 | 47.61 | 47.32 | 47.60 | 774,068 | +0.28(+0.60%) |
Nov 09, 2015 | 47.72 | 47.85 | 47.13 | 47.32 | 459,126 | -0.51(-1.07%) |
Nov 06, 2015 | 47.63 | 48.03 | 47.43 | 47.83 | 751,884 | +0.22(+0.46%) |
Nov 05, 2015 | 47.57 | 47.76 | 47.40 | 47.61 | 592,866 | +0.09(+0.20%) |
Nov 04, 2015 | 47.35 | 47.75 | 47.24 | 47.51 | 623,301 | +0.09(+0.18%) |
Nov 03, 2015 | 47.67 | 47.84 | 47.32 | 47.43 | 893,494 | -0.16(-0.33%) |
Nov 02, 2015 | 47.64 | 47.86 | 47.50 | 47.58 | 784,682 | +0.25(+0.53%) |
Oct 30, 2015 | 48.08 | 48.19 | 47.32 | 47.33 | 1,133,193 | -0.75(-1.57%) |
Oct 29, 2015 | 47.76 | 48.23 | 47.54 | 48.09 | 788,259 | +0.31(+0.66%) |
Oct 28, 2015 | 46.63 | 47.82 | 46.40 | 47.77 | 1,262,994 | +1.21(+2.60%) |
Oct 27, 2015 | 46.25 | 46.63 | 46.18 | 46.56 | 1,301,809 | +0.06(+0.14%) |
Oct 26, 2015 | 46.51 | 46.64 | 46.27 | 46.50 | 651,515 | +0.10(+0.22%) |
Oct 23, 2015 | 46.47 | 46.52 | 46.10 | 46.40 | 721,926 | +0.20(+0.44%) |
Oct 22, 2015 | 45.72 | 46.33 | 45.65 | 46.19 | 946,508 | +0.64(+1.40%) |
Oct 21, 2015 | 45.58 | 45.84 | 45.43 | 45.56 | 678,698 | +0.19(+0.42%) |
Oct 20, 2015 | 45.20 | 45.44 | 45.13 | 45.37 | 475,821 | +0.28(+0.63%) |
Oct 19, 2015 | 44.63 | 45.10 | 44.53 | 45.08 | 504,662 | +0.38(+0.84%) |
Oct 16, 2015 | 44.65 | 44.79 | 44.39 | 44.71 | 583,503 | +0.30(+0.67%) |
Oct 15, 2015 | 44.05 | 44.43 | 43.71 | 44.41 | 837,746 | +0.62(+1.42%) |
Oct 14, 2015 | 44.02 | 44.16 | 43.70 | 43.79 | 813,657 | -0.18(-0.41%) |
Oct 13, 2015 | 44.42 | 44.56 | 43.91 | 43.97 | 967,988 | -0.57(-1.29%) |
Oct 12, 2015 | 44.13 | 44.68 | 44.09 | 44.54 | 565,968 | +0.40(+0.91%) |
Oct 09, 2015 | 44.23 | 44.37 | 43.98 | 44.14 | 602,209 | -0.04(-0.09%) |
Oct 08, 2015 | 43.43 | 44.19 | 43.34 | 44.18 | 661,342 | +0.76(+1.76%) |
Oct 07, 2015 | 43.21 | 43.49 | 42.97 | 43.42 | 684,012 | +0.49(+1.13%) |
Oct 06, 2015 | 43.11 | 43.23 | 42.88 | 42.93 | 686,970 | -0.33(-0.76%) |
Oct 05, 2015 | 42.90 | 43.28 | 42.88 | 43.26 | 867,727 | +0.78(+1.83%) |
Oct 02, 2015 | 41.49 | 42.50 | 41.36 | 42.48 | 1,018,236 | +0.40(+0.95%) |
Oct 01, 2015 | 42.36 | 42.40 | 41.48 | 42.08 | 954,706 | -0.20(-0.46%) |
Sep 30, 2015 | 42.16 | 42.35 | 41.89 | 42.28 | 987,914 | +0.42(+0.99%) |
Sep 29, 2015 | 41.63 | 41.92 | 41.36 | 41.86 | 657,115 | +0.30(+0.72%) |
Sep 28, 2015 | 41.89 | 41.94 | 41.42 | 41.56 | 734,150 | -0.45(-1.07%) |
Sep 25, 2015 | 42.16 | 42.40 | 41.78 | 42.01 | 706,537 | +0.18(+0.43%) |
Sep 24, 2015 | 41.37 | 41.91 | 41.37 | 41.83 | 724,879 | +0.13(+0.30%) |
Sep 23, 2015 | 41.57 | 41.89 | 41.50 | 41.70 | 567,150 | +0.14(+0.34%) |
Sep 22, 2015 | 41.51 | 41.90 | 41.34 | 41.56 | 809,720 | -0.42(-0.99%) |
Sep 21, 2015 | 41.73 | 42.18 | 41.56 | 41.98 | 832,123 | +0.48(+1.15%) |
Sep 18, 2015 | 41.65 | 42.07 | 41.41 | 41.50 | 1,893,124 | -0.72(-1.69%) |
Sep 17, 2015 | 42.38 | 42.81 | 42.14 | 42.22 | 1,122,194 | -0.06(-0.15%) |
Sep 16, 2015 | 42.03 | 42.32 | 41.84 | 42.28 | 877,595 | +0.24(+0.56%) |
Sep 15, 2015 | 41.67 | 42.16 | 41.49 | 42.04 | 780,881 | +0.46(+1.12%) |
Sep 14, 2015 | 41.63 | 41.66 | 41.35 | 41.58 | 993,785 | -0.05(-0.11%) |
Sep 11, 2015 | 41.14 | 41.63 | 40.99 | 41.63 | 960,326 | +0.32(+0.77%) |
Sep 10, 2015 | 41.02 | 41.65 | 41.02 | 41.31 | 765,623 | +0.16(+0.40%) |
Sep 09, 2015 | 41.75 | 41.87 | 41.07 | 41.14 | 943,078 | -0.28(-0.68%) |
Sep 08, 2015 | 41.19 | 41.49 | 40.89 | 41.42 | 1,670,445 | +0.98(+2.43%) |
Sep 04, 2015 | 40.53 | 40.44 | 40.44 | 40.44 | 1,069,085 | -0.69(-1.69%) |
Sep 03, 2015 | 41.03 | 41.32 | 40.95 | 41.14 | 1,344,318 | +0.38(+0.94%) |
Sep 02, 2015 | 40.51 | 41.10 | 40.06 | 40.75 | 1,522,351 | +1.05(+2.65%) |
Sep 01, 2015 | 39.90 | 40.08 | 39.56 | 39.70 | 1,448,674 | -1.07(-2.62%) |
Aug 31, 2015 | 40.78 | 40.89 | 40.56 | 40.77 | 1,175,670 | -0.36(-0.87%) |
Aug 28, 2015 | 41.10 | 41.24 | 40.85 | 41.13 | 1,036,464 | -0.30(-0.73%) |
Aug 27, 2015 | 41.07 | 41.52 | 40.67 | 41.43 | 1,308,911 | +0.78(+1.92%) |
Aug 26, 2015 | 40.66 | 41.72 | 39.66 | 40.65 | 1,579,942 | +0.99(+2.49%) |
Aug 25, 2015 | 40.91 | 41.52 | 39.63 | 39.66 | 2,127,435 | -0.28(-0.70%) |
Aug 24, 2015 | 39.44 | 41.35 | 38.74 | 39.94 | 2,657,575 | -2.02(-4.81%) |
Aug 21, 2015 | 43.04 | 43.16 | 41.95 | 41.96 | 1,507,088 | -1.33(-3.08%) |
Aug 20, 2015 | 43.62 | 43.75 | 43.29 | 43.29 | 786,914 | -0.66(-1.51%) |
Aug 19, 2015 | 44.16 | 44.36 | 43.76 | 43.96 | 711,534 | -0.37(-0.83%) |
Aug 18, 2015 | 44.07 | 44.35 | 44.05 | 44.32 | 688,390 | +0.24(+0.55%) |
Aug 17, 2015 | 44.07 | 44.24 | 43.66 | 44.08 | 737,018 | -0.05(-0.11%) |
Aug 14, 2015 | 43.89 | 44.13 | 43.66 | 44.13 | 604,141 | +0.28(+0.64%) |
Aug 13, 2015 | 43.73 | 44.03 | 43.53 | 43.85 | 695,421 | +0.04(+0.09%) |
Aug 12, 2015 | 43.42 | 43.83 | 43.08 | 43.81 | 1,007,037 | +0.21(+0.48%) |
Aug 11, 2015 | 43.18 | 43.65 | 42.93 | 43.60 | 727,892 | +0.09(+0.21%) |
Aug 10, 2015 | 43.50 | 43.60 | 43.39 | 43.50 | 695,621 | +0.40(+0.92%) |
Aug 07, 2015 | 43.07 | 43.13 | 42.83 | 43.11 | 597,155 | +0.06(+0.14%) |
Aug 06, 2015 | 43.39 | 43.39 | 42.89 | 43.04 | 546,248 | -0.23(-0.54%) |
Aug 05, 2015 | 43.63 | 43.63 | 43.19 | 43.28 | 562,756 | +0.09(+0.22%) |
Aug 04, 2015 | 43.04 | 43.35 | 42.86 | 43.18 | 765,431 | +0.06(+0.14%) |
Aug 03, 2015 | 42.65 | 43.14 | 42.65 | 43.12 | 829,543 | +0.11(+0.25%) |
Jul 31, 2015 | 43.24 | 43.48 | 42.95 | 43.01 | 2,713,019 | -0.05(-0.11%) |
Jul 30, 2015 | 42.14 | 43.16 | 42.14 | 43.06 | 1,235,048 | +0.86(+2.05%) |
Jul 29, 2015 | 41.72 | 42.28 | 41.42 | 42.19 | 1,840,019 | +0.83(+2.00%) |
Jul 28, 2015 | 41.46 | 41.46 | 41.11 | 41.37 | 1,301,188 | +0.12(+0.30%) |
Jul 27, 2015 | 41.34 | 41.63 | 41.11 | 41.24 | 838,924 | -0.09(-0.23%) |
Jul 24, 2015 | 41.58 | 41.63 | 41.16 | 41.34 | 1,362,172 | -0.20(-0.49%) |
Jul 23, 2015 | 41.81 | 41.90 | 41.46 | 41.54 | 542,208 | -0.31(-0.74%) |
Jul 22, 2015 | 41.70 | 41.99 | 41.68 | 41.85 | 389,794 | +0.13(+0.32%) |
Jul 21, 2015 | 41.74 | 41.98 | 41.53 | 41.72 | 615,823 | -0.02(-0.06%) |
Jul 20, 2015 | 41.96 | 42.05 | 41.60 | 41.74 | 529,296 | +0.02(+0.04%) |
Jul 17, 2015 | 41.89 | 41.95 | 41.64 | 41.73 | 624,872 | -0.25(-0.59%) |
Jul 16, 2015 | 41.95 | 42.05 | 41.77 | 41.98 | 593,389 | +0.24(+0.58%) |
Jul 15, 2015 | 41.69 | 41.84 | 41.35 | 41.74 | 1,268,361 | -0.47(-1.11%) |
Jul 14, 2015 | 42.06 | 42.30 | 42.04 | 42.20 | 481,352 | +0.05(+0.11%) |
Jul 13, 2015 | 42.04 | 42.22 | 42.04 | 42.16 | 599,465 | +0.35(+0.84%) |
Jul 10, 2015 | 41.77 | 41.89 | 41.47 | 41.81 | 521,785 | +0.54(+1.30%) |
Jul 09, 2015 | 41.50 | 41.50 | 41.06 | 41.27 | 778,350 | +0.24(+0.58%) |
Jul 08, 2015 | 40.89 | 41.28 | 40.82 | 41.03 | 1,141,245 | -0.11(-0.27%) |
Jul 07, 2015 | 40.69 | 41.15 | 40.44 | 41.14 | 727,440 | +0.37(+0.90%) |
Jul 06, 2015 | 40.53 | 40.92 | 40.39 | 40.78 | 603,292 | -0.05(-0.11%) |
Jul 02, 2015 | 41.06 | 40.82 | 40.82 | 40.82 | 741,518 | -0.11(-0.27%) |
Jul 01, 2015 | 39.87 | 40.96 | 39.52 | 40.93 | 1,916,968 | +1.84(+4.70%) |
Jun 30, 2015 | 38.97 | 39.31 | 38.85 | 39.09 | 941,561 | +0.34(+0.86%) |
Jun 29, 2015 | 39.20 | 39.41 | 38.75 | 38.76 | 922,130 | -0.90(-2.28%) |
Jun 26, 2015 | 39.38 | 39.77 | 39.29 | 39.66 | 707,437 | +0.34(+0.87%) |
Jun 25, 2015 | 39.86 | 39.87 | 39.32 | 39.32 | 561,377 | -0.38(-0.96%) |
Jun 24, 2015 | 40.08 | 40.12 | 39.69 | 39.70 | 624,392 | -0.47(-1.16%) |
Jun 23, 2015 | 40.04 | 40.18 | 39.95 | 40.17 | 446,691 | +0.13(+0.33%) |
Jun 22, 2015 | 40.07 | 40.28 | 39.98 | 40.04 | 666,969 | +0.17(+0.43%) |
Jun 19, 2015 | 40.21 | 40.24 | 39.87 | 39.87 | 1,413,582 | -0.37(-0.93%) |
Jun 18, 2015 | 39.90 | 40.34 | 39.85 | 40.24 | 1,034,919 | +0.58(+1.45%) |
Jun 17, 2015 | 39.76 | 39.83 | 39.48 | 39.66 | 816,398 | +0.04(+0.10%) |
Jun 16, 2015 | 39.09 | 39.67 | 39.09 | 39.62 | 711,540 | +0.39(+0.99%) |
Jun 15, 2015 | 39.21 | 39.50 | 39.09 | 39.23 | 764,860 | -0.31(-0.79%) |
Jun 12, 2015 | 39.84 | 39.84 | 39.48 | 39.55 | 564,591 | -0.33(-0.83%) |
Jun 11, 2015 | 39.55 | 39.90 | 39.45 | 39.88 | 709,335 | +0.36(+0.92%) |
Jun 10, 2015 | 38.92 | 39.58 | 38.83 | 39.52 | 531,800 | +0.78(+2.00%) |
Jun 09, 2015 | 38.60 | 38.96 | 38.53 | 38.74 | 546,343 | +0.04(+0.11%) |
Jun 08, 2015 | 38.91 | 39.06 | 38.69 | 38.70 | 526,078 | -0.32(-0.81%) |
Jun 05, 2015 | 39.11 | 39.38 | 38.94 | 39.01 | 503,837 | -0.02(-0.06%) |
Jun 04, 2015 | 39.37 | 39.41 | 39.01 | 39.04 | 555,442 | -0.47(-1.19%) |
Jun 03, 2015 | 39.25 | 39.59 | 39.09 | 39.51 | 621,019 | +0.38(+0.98%) |
Jun 02, 2015 | 38.84 | 39.21 | 38.80 | 39.13 | 877,912 | +0.14(+0.37%) |
Jun 01, 2015 | 39.16 | 39.55 | 38.85 | 38.98 | 502,592 | -0.07(-0.18%) |
May 29, 2015 | 39.42 | 39.46 | 39.05 | 39.05 | 495,045 | -0.41(-1.04%) |
May 28, 2015 | 39.36 | 39.51 | 39.19 | 39.46 | 414,556 | +0.11(+0.27%) |
May 27, 2015 | 39.08 | 39.41 | 39.00 | 39.35 | 516,729 | +0.37(+0.95%) |
May 26, 2015 | 39.22 | 39.33 | 38.95 | 38.98 | 502,215 | -0.35(-0.88%) |
May 22, 2015 | 39.66 | 39.33 | 39.33 | 39.33 | 333,255 | -0.23(-0.59%) |
May 21, 2015 | 39.57 | 39.72 | 39.51 | 39.56 | 395,922 | -0.09(-0.23%) |
May 20, 2015 | 39.74 | 39.75 | 39.53 | 39.65 | 399,091 | -0.04(-0.10%) |
May 19, 2015 | 39.68 | 39.73 | 39.47 | 39.69 | 497,944 | +0.14(+0.35%) |
May 18, 2015 | 39.28 | 39.60 | 39.14 | 39.55 | 270,484 | +0.28(+0.71%) |
May 15, 2015 | 39.48 | 39.59 | 39.16 | 39.28 | 637,511 | -0.20(-0.51%) |
May 14, 2015 | 39.22 | 39.49 | 39.06 | 39.48 | 422,443 | +0.40(+1.03%) |
May 13, 2015 | 39.29 | 39.52 | 39.04 | 39.08 | 681,526 | -0.14(-0.35%) |
May 12, 2015 | 39.42 | 39.49 | 39.09 | 39.21 | 661,634 | -0.26(-0.66%) |
May 11, 2015 | 39.75 | 39.75 | 39.41 | 39.48 | 722,371 | -0.27(-0.67%) |
May 08, 2015 | 39.65 | 39.89 | 39.52 | 39.74 | 568,171 | +0.40(+1.01%) |
May 07, 2015 | 39.14 | 39.58 | 39.07 | 39.35 | 526,287 | +0.13(+0.33%) |
May 06, 2015 | 39.31 | 39.45 | 38.96 | 39.21 | 515,784 | -0.10(-0.26%) |
May 05, 2015 | 39.45 | 39.78 | 39.26 | 39.31 | 685,427 | -0.29(-0.72%) |
May 04, 2015 | 39.25 | 39.64 | 39.18 | 39.60 | 812,673 | +0.32(+0.83%) |
May 01, 2015 | 39.38 | 39.59 | 38.84 | 39.28 | 825,370 | +0.18(+0.45%) |
Apr 30, 2015 | 39.04 | 39.41 | 38.91 | 39.10 | 991,351 | -0.29(-0.73%) |
Apr 29, 2015 | 39.55 | 40.05 | 38.95 | 39.38 | 1,052,636 | -1.30(-3.21%) |
Apr 28, 2015 | 40.23 | 40.72 | 40.12 | 40.69 | 599,539 | +0.34(+0.84%) |
Apr 27, 2015 | 40.75 | 40.75 | 40.26 | 40.35 | 598,309 | -0.23(-0.57%) |
Apr 24, 2015 | 40.43 | 40.62 | 40.25 | 40.58 | 532,508 | +0.20(+0.50%) |
Apr 23, 2015 | 40.10 | 40.52 | 40.09 | 40.38 | 450,385 | +0.11(+0.27%) |
Apr 22, 2015 | 40.39 | 40.39 | 39.90 | 40.27 | 481,556 | -0.02(-0.06%) |
Apr 21, 2015 | 40.76 | 40.87 | 40.26 | 40.29 | 517,877 | -0.45(-1.10%) |
Apr 20, 2015 | 40.77 | 40.90 | 40.60 | 40.74 | 588,745 | +0.16(+0.40%) |
Apr 17, 2015 | 41.05 | 41.11 | 40.48 | 40.58 | 665,540 | -0.77(-1.87%) |
Apr 16, 2015 | 41.40 | 41.45 | 41.11 | 41.35 | 428,812 | -0.11(-0.26%) |
Apr 15, 2015 | 41.69 | 41.83 | 41.45 | 41.46 | 370,202 | -0.09(-0.22%) |
Apr 14, 2015 | 41.26 | 41.65 | 41.17 | 41.55 | 593,528 | +0.21(+0.50%) |
Apr 13, 2015 | 41.31 | 41.61 | 41.16 | 41.34 | 375,081 | +0.02(+0.06%) |
Apr 10, 2015 | 41.35 | 41.45 | 41.22 | 41.32 | 427,521 | +0.02(+0.06%) |
Apr 09, 2015 | 41.41 | 41.55 | 40.98 | 41.30 | 447,070 | -0.18(-0.43%) |
Apr 08, 2015 | 41.11 | 41.50 | 40.93 | 41.48 | 712,918 | +0.28(+0.67%) |
Apr 07, 2015 | 41.75 | 41.89 | 41.18 | 41.20 | 556,989 | -0.46(-1.11%) |
Apr 06, 2015 | 40.89 | 41.81 | 40.67 | 41.66 | 550,915 | +0.38(+0.92%) |
Apr 02, 2015 | 41.13 | 41.28 | 41.28 | 41.28 | 355,532 | +0.15(+0.38%) |