Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 44.18 | 44.18 | 42.22 | 42.44 | 112,801 | -0.47(-1.09%) |
Apr 28, 2016 | 43.89 | 44.52 | 42.91 | 42.91 | 131,215 | -1.33(-3.01%) |
Apr 27, 2016 | 43.87 | 44.56 | 43.63 | 44.24 | 148,344 | +0.26(+0.58%) |
Apr 26, 2016 | 43.16 | 44.03 | 42.92 | 43.98 | 131,672 | +1.12(+2.61%) |
Apr 25, 2016 | 43.55 | 43.55 | 42.58 | 42.86 | 82,631 | -0.68(-1.56%) |
Apr 22, 2016 | 42.44 | 43.90 | 42.44 | 43.54 | 124,448 | +0.78(+1.82%) |
Apr 21, 2016 | 43.33 | 43.37 | 42.66 | 42.77 | 78,354 | -0.48(-1.10%) |
Apr 20, 2016 | 42.87 | 43.48 | 42.73 | 43.24 | 149,647 | +0.17(+0.39%) |
Apr 19, 2016 | 41.78 | 43.24 | 38.97 | 43.07 | 342,199 | -0.22(-0.51%) |
Apr 18, 2016 | 43.42 | 43.60 | 43.17 | 43.30 | 57,219 | -0.14(-0.33%) |
Apr 15, 2016 | 42.92 | 43.84 | 42.53 | 43.44 | 128,406 | +0.28(+0.65%) |
Apr 14, 2016 | 43.47 | 43.47 | 43.06 | 43.15 | 104,937 | -0.33(-0.75%) |
Apr 13, 2016 | 42.10 | 43.48 | 42.01 | 43.48 | 109,498 | +1.66(+3.97%) |
Apr 12, 2016 | 41.63 | 42.17 | 41.38 | 41.82 | 95,771 | +0.28(+0.68%) |
Apr 11, 2016 | 41.83 | 41.96 | 41.14 | 41.54 | 85,099 | -0.21(-0.51%) |
Apr 08, 2016 | 41.74 | 41.99 | 41.34 | 41.75 | 268,023 | +0.67(+1.63%) |
Apr 07, 2016 | 41.32 | 41.56 | 40.55 | 41.08 | 167,912 | -0.51(-1.23%) |
Apr 06, 2016 | 41.27 | 41.65 | 41.05 | 41.59 | 98,103 | +0.44(+1.07%) |
Apr 05, 2016 | 41.38 | 41.72 | 40.86 | 41.15 | 99,559 | -0.43(-1.04%) |
Apr 04, 2016 | 42.77 | 42.77 | 41.54 | 41.58 | 109,816 | -1.24(-2.89%) |
Apr 01, 2016 | 42.35 | 42.83 | 41.65 | 42.82 | 103,860 | +0.15(+0.35%) |
Mar 31, 2016 | 42.62 | 43.15 | 42.62 | 42.67 | 123,022 | -0.07(-0.17%) |
Mar 30, 2016 | 43.75 | 43.75 | 42.49 | 42.74 | 174,309 | -1.10(-2.52%) |
Mar 29, 2016 | 41.83 | 43.92 | 41.45 | 43.84 | 271,889 | +2.00(+4.79%) |
Mar 28, 2016 | 41.71 | 42.20 | 41.39 | 41.84 | 79,130 | +0.24(+0.57%) |
Mar 24, 2016 | 40.87 | 41.60 | 41.60 | 41.60 | 78,526 | +0.57(+1.40%) |
Mar 23, 2016 | 42.10 | 42.10 | 41.01 | 41.03 | 91,095 | -1.13(-2.68%) |
Mar 22, 2016 | 42.03 | 42.42 | 41.93 | 42.16 | 94,130 | -0.15(-0.35%) |
Mar 21, 2016 | 42.52 | 42.77 | 42.26 | 42.31 | 85,043 | -0.21(-0.50%) |
Mar 18, 2016 | 41.96 | 42.81 | 41.81 | 42.52 | 366,714 | +0.79(+1.88%) |
Mar 17, 2016 | 41.08 | 41.90 | 40.97 | 41.73 | 212,760 | +0.68(+1.66%) |
Mar 16, 2016 | 41.20 | 41.63 | 40.94 | 41.05 | 270,855 | -0.30(-0.73%) |
Mar 15, 2016 | 41.15 | 41.78 | 41.03 | 41.35 | 160,787 | +0.04(+0.11%) |
Mar 14, 2016 | 40.90 | 42.08 | 40.68 | 41.31 | 174,359 | +0.19(+0.47%) |
Mar 11, 2016 | 39.61 | 41.12 | 39.53 | 41.12 | 196,694 | +1.83(+4.65%) |
Mar 10, 2016 | 40.05 | 40.05 | 38.79 | 39.29 | 99,933 | -0.58(-1.46%) |
Mar 09, 2016 | 39.93 | 40.37 | 39.48 | 39.87 | 139,841 | +0.00(+0.00%) |
Mar 08, 2016 | 40.37 | 40.44 | 39.77 | 39.87 | 138,710 | -0.86(-2.10%) |
Mar 07, 2016 | 40.83 | 41.24 | 40.14 | 40.73 | 178,361 | -0.28(-0.69%) |
Mar 04, 2016 | 40.37 | 41.20 | 39.80 | 41.01 | 128,741 | +0.68(+1.68%) |
Mar 03, 2016 | 39.12 | 40.36 | 39.12 | 40.33 | 157,008 | +1.20(+3.07%) |
Mar 02, 2016 | 39.11 | 39.47 | 38.85 | 39.13 | 147,288 | -0.14(-0.36%) |
Mar 01, 2016 | 38.95 | 39.69 | 38.49 | 39.27 | 112,412 | +0.73(+1.90%) |
Feb 29, 2016 | 38.57 | 39.14 | 38.52 | 38.54 | 127,703 | +0.05(+0.14%) |
Feb 26, 2016 | 38.34 | 38.73 | 38.15 | 38.49 | 120,950 | +0.31(+0.81%) |
Feb 25, 2016 | 38.24 | 38.27 | 37.23 | 38.18 | 137,019 | +0.07(+0.19%) |
Feb 24, 2016 | 39.62 | 40.17 | 36.79 | 38.11 | 267,942 | +0.19(+0.51%) |
Feb 23, 2016 | 37.64 | 38.17 | 37.38 | 37.91 | 179,682 | +0.10(+0.26%) |
Feb 22, 2016 | 38.09 | 38.44 | 37.70 | 37.82 | 118,617 | -0.03(-0.07%) |
Feb 19, 2016 | 37.72 | 38.00 | 37.40 | 37.84 | 128,896 | +0.08(+0.21%) |
Feb 18, 2016 | 38.16 | 38.17 | 37.51 | 37.76 | 176,629 | -0.07(-0.19%) |
Feb 17, 2016 | 36.96 | 37.99 | 36.77 | 37.83 | 134,648 | +1.24(+3.38%) |
Feb 16, 2016 | 35.81 | 36.82 | 35.79 | 36.60 | 91,806 | +1.17(+3.31%) |
Feb 12, 2016 | 35.06 | 35.42 | 35.42 | 35.42 | 125,212 | +0.66(+1.90%) |
Feb 11, 2016 | 35.15 | 35.56 | 34.51 | 34.76 | 159,955 | -1.01(-2.81%) |
Feb 10, 2016 | 36.19 | 36.96 | 35.68 | 35.77 | 116,308 | -0.14(-0.39%) |
Feb 09, 2016 | 35.37 | 36.34 | 35.37 | 35.91 | 103,411 | +0.06(+0.17%) |
Feb 08, 2016 | 35.63 | 35.93 | 35.17 | 35.85 | 156,218 | -0.11(-0.32%) |
Feb 05, 2016 | 36.27 | 36.45 | 35.87 | 35.96 | 128,420 | -0.45(-1.23%) |
Feb 04, 2016 | 36.00 | 36.75 | 35.68 | 36.41 | 189,582 | +0.39(+1.07%) |
Feb 03, 2016 | 36.08 | 36.40 | 35.28 | 36.02 | 178,542 | +0.39(+1.11%) |
Feb 02, 2016 | 36.72 | 36.73 | 35.51 | 35.63 | 159,661 | -1.54(-4.15%) |
Feb 01, 2016 | 37.06 | 37.42 | 36.58 | 37.17 | 136,714 | -0.31(-0.82%) |
Jan 29, 2016 | 36.00 | 37.49 | 36.00 | 37.48 | 181,927 | +1.65(+4.59%) |
Jan 28, 2016 | 35.75 | 35.95 | 35.22 | 35.83 | 120,837 | +0.56(+1.59%) |
Jan 27, 2016 | 35.25 | 35.91 | 35.00 | 35.27 | 259,712 | -0.08(-0.22%) |
Jan 26, 2016 | 33.96 | 35.35 | 33.67 | 35.35 | 195,191 | +1.51(+4.48%) |
Jan 25, 2016 | 33.70 | 34.12 | 33.45 | 33.83 | 170,338 | +0.07(+0.21%) |
Jan 22, 2016 | 34.03 | 34.59 | 33.53 | 33.76 | 272,238 | +0.22(+0.65%) |
Jan 21, 2016 | 34.36 | 34.45 | 33.42 | 33.54 | 224,046 | -0.74(-2.15%) |
Jan 20, 2016 | 33.15 | 34.82 | 33.08 | 34.28 | 226,812 | +0.61(+1.82%) |
Jan 19, 2016 | 35.01 | 35.13 | 33.18 | 33.67 | 177,680 | -1.02(-2.95%) |
Jan 15, 2016 | 34.08 | 34.69 | 34.69 | 34.69 | 229,332 | -0.38(-1.07%) |
Jan 14, 2016 | 34.52 | 35.71 | 34.23 | 35.07 | 135,495 | +0.62(+1.80%) |
Jan 13, 2016 | 35.44 | 35.86 | 34.31 | 34.45 | 218,316 | -1.00(-2.82%) |
Jan 12, 2016 | 36.01 | 36.33 | 34.82 | 35.44 | 154,381 | -0.23(-0.64%) |
Jan 11, 2016 | 35.73 | 35.99 | 35.20 | 35.67 | 112,555 | +0.08(+0.22%) |
Jan 08, 2016 | 35.99 | 36.21 | 35.58 | 35.59 | 147,880 | -0.20(-0.56%) |
Jan 07, 2016 | 36.07 | 36.21 | 35.33 | 35.79 | 196,807 | -0.95(-2.60%) |
Jan 06, 2016 | 37.23 | 37.74 | 36.61 | 36.75 | 162,293 | -0.98(-2.60%) |
Jan 05, 2016 | 37.38 | 37.90 | 37.18 | 37.73 | 117,702 | +0.35(+0.94%) |
Jan 04, 2016 | 37.41 | 37.54 | 36.63 | 37.38 | 229,356 | -0.68(-1.79%) |
Dec 31, 2015 | 38.61 | 38.06 | 38.06 | 38.06 | 125,173 | -0.64(-1.65%) |
Dec 30, 2015 | 38.69 | 38.99 | 38.34 | 38.70 | 85,499 | -0.07(-0.18%) |
Dec 29, 2015 | 38.57 | 38.90 | 38.27 | 38.77 | 113,846 | +0.35(+0.91%) |
Dec 28, 2015 | 38.68 | 38.71 | 37.75 | 38.42 | 107,569 | -0.36(-0.93%) |
Dec 24, 2015 | 38.75 | 38.78 | 38.78 | 38.78 | 71,951 | +0.02(+0.05%) |
Dec 23, 2015 | 38.35 | 38.94 | 38.03 | 38.76 | 124,858 | +0.59(+1.54%) |
Dec 22, 2015 | 38.12 | 38.39 | 37.41 | 38.18 | 105,686 | +0.12(+0.32%) |
Dec 21, 2015 | 37.07 | 38.05 | 36.97 | 38.05 | 143,739 | +1.17(+3.18%) |
Dec 18, 2015 | 37.38 | 37.64 | 36.85 | 36.88 | 400,985 | -0.53(-1.40%) |
Dec 17, 2015 | 38.38 | 38.38 | 37.23 | 37.41 | 208,315 | -0.89(-2.33%) |
Dec 16, 2015 | 38.31 | 38.39 | 37.96 | 38.30 | 217,006 | +0.33(+0.88%) |
Dec 15, 2015 | 37.89 | 38.32 | 37.74 | 37.97 | 166,705 | +0.34(+0.91%) |
Dec 14, 2015 | 37.60 | 37.81 | 36.73 | 37.62 | 328,491 | +0.07(+0.19%) |
Dec 11, 2015 | 38.45 | 38.53 | 37.27 | 37.55 | 261,902 | -1.44(-3.68%) |
Dec 10, 2015 | 39.59 | 39.78 | 38.76 | 38.99 | 114,371 | -0.65(-1.63%) |
Dec 09, 2015 | 39.40 | 40.01 | 39.38 | 39.64 | 293,262 | -0.01(-0.02%) |
Dec 08, 2015 | 39.72 | 39.89 | 38.94 | 39.65 | 131,168 | -0.45(-1.11%) |
Dec 07, 2015 | 39.82 | 40.12 | 39.73 | 40.09 | 151,364 | +0.03(+0.09%) |
Dec 04, 2015 | 39.26 | 40.10 | 39.24 | 40.06 | 91,199 | +0.73(+1.85%) |
Dec 03, 2015 | 41.06 | 41.06 | 39.30 | 39.33 | 134,097 | -1.49(-3.65%) |
Dec 02, 2015 | 41.03 | 41.33 | 40.58 | 40.82 | 111,035 | -0.38(-0.91%) |
Dec 01, 2015 | 41.30 | 41.54 | 40.71 | 41.20 | 118,759 | +0.13(+0.32%) |
Nov 30, 2015 | 41.29 | 41.56 | 40.75 | 41.06 | 140,500 | -0.02(-0.04%) |
Nov 27, 2015 | 40.98 | 41.26 | 40.53 | 41.08 | 60,514 | +0.04(+0.11%) |
Nov 25, 2015 | 41.32 | 41.04 | 41.04 | 41.04 | 64,642 | -0.28(-0.68%) |
Nov 24, 2015 | 39.80 | 41.42 | 39.68 | 41.32 | 151,871 | +1.38(+3.46%) |
Nov 23, 2015 | 39.62 | 40.13 | 39.36 | 39.94 | 96,819 | +0.34(+0.86%) |
Nov 20, 2015 | 39.22 | 39.72 | 39.06 | 39.59 | 147,080 | +0.64(+1.64%) |
Nov 19, 2015 | 38.74 | 38.98 | 38.55 | 38.95 | 112,844 | +0.17(+0.43%) |
Nov 18, 2015 | 37.83 | 38.81 | 37.37 | 38.79 | 171,374 | +1.16(+3.07%) |
Nov 17, 2015 | 37.38 | 38.27 | 36.81 | 37.63 | 155,267 | +0.35(+0.93%) |
Nov 16, 2015 | 36.41 | 37.33 | 36.31 | 37.28 | 101,465 | +0.74(+2.02%) |
Nov 13, 2015 | 36.35 | 37.14 | 36.19 | 36.55 | 102,694 | -0.06(-0.17%) |
Nov 12, 2015 | 37.19 | 37.19 | 36.47 | 36.61 | 119,586 | -0.96(-2.55%) |
Nov 11, 2015 | 38.08 | 38.08 | 37.43 | 37.56 | 69,346 | -0.35(-0.92%) |
Nov 10, 2015 | 38.08 | 38.34 | 37.67 | 37.91 | 164,253 | -0.36(-0.93%) |
Nov 09, 2015 | 38.75 | 38.97 | 38.21 | 38.27 | 151,676 | -0.59(-1.52%) |
Nov 06, 2015 | 38.05 | 38.89 | 37.47 | 38.86 | 89,995 | +0.57(+1.50%) |
Nov 05, 2015 | 38.21 | 38.41 | 37.06 | 38.28 | 229,657 | +0.08(+0.20%) |
Nov 04, 2015 | 38.78 | 38.83 | 37.97 | 38.21 | 162,408 | -0.38(-0.99%) |
Nov 03, 2015 | 38.29 | 38.92 | 38.03 | 38.59 | 114,646 | +0.18(+0.48%) |
Nov 02, 2015 | 37.80 | 38.55 | 37.62 | 38.41 | 154,895 | +0.61(+1.61%) |
Oct 30, 2015 | 37.59 | 37.93 | 36.85 | 37.80 | 199,055 | +0.21(+0.56%) |
Oct 29, 2015 | 37.89 | 38.32 | 37.37 | 37.59 | 190,386 | -0.44(-1.17%) |
Oct 28, 2015 | 35.39 | 38.05 | 35.25 | 38.03 | 323,278 | +2.83(+8.02%) |
Oct 27, 2015 | 35.52 | 35.63 | 34.84 | 35.21 | 262,288 | -0.47(-1.32%) |
Oct 26, 2015 | 35.63 | 36.05 | 35.28 | 35.68 | 228,150 | -0.27(-0.75%) |
Oct 23, 2015 | 35.86 | 36.30 | 35.29 | 35.95 | 248,410 | +0.28(+0.78%) |
Oct 22, 2015 | 37.35 | 37.35 | 34.05 | 35.67 | 495,130 | -1.61(-4.31%) |
Oct 21, 2015 | 38.28 | 38.28 | 36.99 | 37.28 | 98,705 | -0.79(-2.08%) |
Oct 20, 2015 | 37.84 | 38.38 | 37.61 | 38.07 | 129,452 | +0.04(+0.11%) |
Oct 19, 2015 | 37.04 | 38.54 | 37.02 | 38.02 | 131,703 | +0.82(+2.20%) |
Oct 16, 2015 | 38.41 | 38.34 | 36.46 | 37.21 | 146,697 | -1.13(-2.95%) |
Oct 15, 2015 | 37.35 | 38.35 | 36.91 | 38.34 | 123,529 | +0.98(+2.63%) |
Oct 14, 2015 | 37.67 | 38.02 | 37.24 | 37.35 | 58,990 | -0.25(-0.67%) |
Oct 13, 2015 | 38.08 | 38.68 | 37.51 | 37.61 | 76,765 | -0.77(-2.02%) |
Oct 12, 2015 | 38.71 | 38.74 | 38.11 | 38.38 | 57,015 | -0.36(-0.92%) |
Oct 09, 2015 | 38.95 | 38.95 | 38.25 | 38.74 | 80,174 | -0.03(-0.09%) |
Oct 08, 2015 | 37.85 | 38.88 | 37.85 | 38.77 | 82,627 | +0.81(+2.13%) |
Oct 07, 2015 | 36.86 | 38.00 | 36.86 | 37.96 | 120,391 | +1.39(+3.80%) |
Oct 06, 2015 | 36.91 | 37.06 | 36.44 | 36.57 | 115,126 | -0.43(-1.15%) |
Oct 05, 2015 | 36.02 | 37.04 | 35.74 | 37.00 | 91,728 | +1.50(+4.24%) |
Oct 02, 2015 | 34.64 | 35.52 | 34.35 | 35.49 | 165,317 | +0.58(+1.67%) |
Oct 01, 2015 | 34.88 | 35.22 | 34.62 | 34.91 | 370,772 | +0.17(+0.48%) |
Sep 30, 2015 | 33.90 | 34.85 | 33.82 | 34.75 | 253,653 | +1.11(+3.31%) |
Sep 29, 2015 | 34.23 | 34.23 | 33.31 | 33.63 | 257,275 | -0.51(-1.50%) |
Sep 28, 2015 | 35.79 | 35.79 | 34.02 | 34.15 | 263,979 | -1.88(-5.21%) |
Sep 25, 2015 | 36.96 | 36.96 | 35.86 | 36.02 | 123,899 | -0.78(-2.13%) |
Sep 24, 2015 | 37.08 | 37.10 | 36.58 | 36.81 | 182,951 | -0.46(-1.24%) |
Sep 23, 2015 | 37.49 | 37.76 | 36.96 | 37.27 | 134,448 | -0.09(-0.23%) |
Sep 22, 2015 | 37.80 | 37.95 | 37.06 | 37.35 | 95,646 | -0.92(-2.41%) |
Sep 21, 2015 | 38.88 | 39.24 | 38.02 | 38.28 | 84,621 | -0.23(-0.61%) |
Sep 18, 2015 | 38.90 | 39.21 | 38.37 | 38.51 | 285,928 | -0.83(-2.10%) |
Sep 17, 2015 | 39.59 | 40.04 | 39.21 | 39.34 | 97,488 | -0.17(-0.42%) |
Sep 16, 2015 | 38.76 | 39.75 | 38.76 | 39.50 | 102,794 | +0.83(+2.16%) |
Sep 15, 2015 | 37.80 | 38.84 | 37.49 | 38.67 | 88,422 | +1.11(+2.96%) |
Sep 14, 2015 | 38.21 | 38.28 | 37.27 | 37.55 | 130,624 | -0.63(-1.64%) |
Sep 11, 2015 | 38.08 | 38.39 | 37.97 | 38.18 | 111,370 | -0.22(-0.57%) |
Sep 10, 2015 | 38.68 | 38.75 | 38.25 | 38.40 | 98,632 | -0.33(-0.85%) |
Sep 09, 2015 | 39.33 | 39.34 | 38.61 | 38.73 | 107,099 | -0.30(-0.78%) |
Sep 08, 2015 | 39.18 | 39.18 | 38.91 | 39.03 | 182,839 | +0.41(+1.06%) |
Sep 04, 2015 | 38.20 | 38.62 | 38.62 | 38.62 | 86,045 | -0.17(-0.43%) |
Sep 03, 2015 | 38.63 | 39.05 | 38.48 | 38.79 | 124,787 | +0.16(+0.41%) |
Sep 02, 2015 | 39.01 | 39.01 | 38.38 | 38.63 | 122,443 | +0.04(+0.11%) |
Sep 01, 2015 | 38.94 | 39.62 | 38.44 | 38.59 | 330,809 | -0.95(-2.40%) |
Aug 31, 2015 | 39.18 | 39.87 | 39.18 | 39.54 | 106,021 | +0.17(+0.42%) |
Aug 28, 2015 | 38.77 | 39.54 | 38.70 | 39.37 | 165,243 | +0.63(+1.64%) |
Aug 27, 2015 | 38.60 | 39.06 | 37.80 | 38.74 | 158,099 | +0.52(+1.36%) |
Aug 26, 2015 | 38.25 | 38.50 | 37.28 | 38.21 | 133,667 | +0.58(+1.55%) |
Aug 25, 2015 | 38.77 | 38.83 | 37.40 | 37.63 | 352,088 | -0.15(-0.39%) |
Aug 24, 2015 | 37.06 | 38.49 | 36.61 | 37.78 | 531,004 | -1.34(-3.42%) |
Aug 21, 2015 | 38.69 | 39.80 | 37.87 | 39.12 | 225,403 | -0.18(-0.46%) |
Aug 20, 2015 | 40.52 | 40.62 | 39.28 | 39.30 | 198,895 | -1.45(-3.56%) |
Aug 19, 2015 | 40.68 | 41.27 | 40.48 | 40.75 | 83,381 | -0.34(-0.82%) |
Aug 18, 2015 | 41.84 | 41.95 | 40.83 | 41.09 | 157,656 | -0.57(-1.36%) |
Aug 17, 2015 | 41.27 | 42.05 | 40.95 | 41.66 | 174,941 | +0.10(+0.25%) |
Aug 14, 2015 | 41.04 | 41.71 | 40.96 | 41.55 | 130,180 | +0.37(+0.90%) |
Aug 13, 2015 | 41.94 | 42.00 | 41.12 | 41.18 | 182,816 | -0.79(-1.89%) |
Aug 12, 2015 | 41.90 | 42.22 | 41.22 | 41.98 | 118,144 | -0.26(-0.61%) |
Aug 11, 2015 | 42.49 | 42.87 | 42.07 | 42.24 | 132,754 | -0.64(-1.49%) |
Aug 10, 2015 | 42.19 | 43.06 | 42.14 | 42.87 | 149,597 | +1.00(+2.39%) |
Aug 07, 2015 | 42.79 | 43.03 | 41.62 | 41.87 | 208,731 | -1.27(-2.94%) |
Aug 06, 2015 | 43.77 | 43.88 | 42.76 | 43.14 | 86,330 | -0.39(-0.89%) |
Aug 05, 2015 | 43.52 | 44.12 | 43.12 | 43.53 | 108,004 | +0.18(+0.42%) |
Aug 04, 2015 | 43.75 | 43.91 | 42.93 | 43.35 | 101,527 | -0.38(-0.87%) |
Aug 03, 2015 | 44.55 | 44.83 | 43.37 | 43.73 | 143,270 | -0.87(-1.96%) |
Jul 31, 2015 | 44.82 | 45.10 | 44.33 | 44.60 | 177,545 | +0.03(+0.08%) |
Jul 30, 2015 | 43.96 | 44.77 | 43.20 | 44.57 | 134,519 | +0.44(+1.00%) |
Jul 29, 2015 | 43.25 | 44.29 | 42.87 | 44.13 | 284,375 | +0.97(+2.24%) |
Jul 28, 2015 | 43.22 | 43.45 | 42.77 | 43.16 | 175,464 | +0.05(+0.12%) |
Jul 27, 2015 | 42.76 | 43.13 | 42.17 | 43.11 | 283,484 | +0.26(+0.60%) |
Jul 24, 2015 | 44.96 | 45.69 | 42.62 | 42.85 | 434,444 | -2.59(-5.70%) |
Jul 23, 2015 | 42.57 | 47.10 | 42.57 | 45.44 | 824,025 | +5.33(+13.28%) |
Jul 22, 2015 | 40.66 | 40.81 | 39.84 | 40.11 | 261,160 | -0.64(-1.57%) |
Jul 21, 2015 | 40.83 | 41.60 | 40.36 | 40.75 | 201,172 | -0.22(-0.53%) |
Jul 20, 2015 | 41.42 | 41.55 | 40.67 | 40.97 | 176,655 | -0.58(-1.39%) |
Jul 17, 2015 | 42.07 | 42.21 | 40.97 | 41.54 | 153,653 | -0.55(-1.31%) |
Jul 16, 2015 | 42.32 | 42.32 | 41.73 | 42.10 | 160,635 | -0.04(-0.10%) |
Jul 15, 2015 | 42.05 | 42.20 | 41.61 | 42.14 | 128,656 | +0.01(+0.02%) |
Jul 14, 2015 | 42.25 | 42.36 | 41.79 | 42.13 | 92,590 | -0.06(-0.14%) |
Jul 13, 2015 | 41.87 | 42.29 | 41.69 | 42.19 | 92,624 | +0.60(+1.43%) |
Jul 10, 2015 | 41.63 | 41.73 | 41.28 | 41.60 | 84,724 | +0.51(+1.24%) |
Jul 09, 2015 | 41.67 | 42.04 | 41.08 | 41.09 | 160,810 | +0.01(+0.02%) |
Jul 08, 2015 | 41.29 | 41.61 | 40.84 | 41.08 | 196,167 | -0.48(-1.14%) |
Jul 07, 2015 | 41.46 | 41.60 | 40.91 | 41.55 | 192,361 | +0.03(+0.08%) |
Jul 06, 2015 | 41.17 | 41.78 | 41.15 | 41.52 | 110,037 | -0.09(-0.23%) |
Jul 02, 2015 | 42.17 | 41.61 | 41.61 | 41.61 | 121,131 | -0.47(-1.13%) |
Jul 01, 2015 | 42.24 | 42.39 | 41.73 | 42.09 | 179,746 | +0.20(+0.47%) |
Jun 30, 2015 | 42.52 | 42.78 | 41.79 | 41.89 | 255,256 | -0.28(-0.68%) |
Jun 29, 2015 | 43.09 | 43.20 | 42.03 | 42.17 | 302,232 | -1.20(-2.77%) |
Jun 26, 2015 | 43.03 | 43.50 | 42.68 | 43.37 | 474,920 | +0.41(+0.94%) |
Jun 25, 2015 | 43.24 | 43.33 | 42.65 | 42.97 | 224,673 | -0.15(-0.34%) |
Jun 24, 2015 | 43.08 | 43.40 | 42.75 | 43.12 | 177,685 | -0.15(-0.34%) |
Jun 23, 2015 | 42.42 | 43.37 | 42.40 | 43.26 | 235,494 | +0.81(+1.91%) |
Jun 22, 2015 | 42.29 | 42.55 | 41.51 | 42.45 | 97,031 | +0.44(+1.05%) |
Jun 19, 2015 | 42.02 | 42.28 | 41.68 | 42.01 | 184,893 | +0.12(+0.29%) |
Jun 18, 2015 | 42.17 | 42.39 | 41.66 | 41.89 | 192,790 | -0.09(-0.21%) |
Jun 17, 2015 | 42.65 | 42.65 | 41.70 | 41.98 | 152,869 | -0.47(-1.12%) |
Jun 16, 2015 | 41.24 | 42.74 | 41.11 | 42.45 | 270,509 | +1.09(+2.63%) |
Jun 15, 2015 | 41.86 | 41.86 | 41.13 | 41.36 | 182,768 | -0.95(-2.24%) |
Jun 12, 2015 | 42.39 | 42.55 | 42.22 | 42.31 | 119,491 | -0.11(-0.26%) |
Jun 11, 2015 | 42.33 | 42.58 | 42.19 | 42.42 | 161,807 | +0.09(+0.22%) |
Jun 10, 2015 | 41.80 | 42.59 | 41.80 | 42.33 | 159,185 | +0.86(+2.08%) |
Jun 09, 2015 | 40.87 | 41.57 | 40.87 | 41.47 | 197,362 | +0.48(+1.18%) |
Jun 08, 2015 | 41.03 | 41.35 | 40.60 | 40.98 | 157,069 | -0.20(-0.48%) |
Jun 05, 2015 | 40.36 | 41.26 | 40.13 | 41.18 | 192,199 | +0.69(+1.71%) |
Jun 04, 2015 | 40.63 | 40.86 | 39.81 | 40.49 | 182,587 | -0.39(-0.95%) |
Jun 03, 2015 | 39.77 | 41.10 | 39.70 | 40.88 | 197,543 | +1.15(+2.89%) |
Jun 02, 2015 | 38.61 | 40.04 | 38.30 | 39.73 | 214,888 | +1.08(+2.79%) |
Jun 01, 2015 | 38.89 | 39.10 | 38.38 | 38.65 | 171,891 | +0.05(+0.13%) |
May 29, 2015 | 38.50 | 39.16 | 37.61 | 38.60 | 200,645 | -0.03(-0.09%) |
May 28, 2015 | 38.35 | 38.64 | 38.15 | 38.63 | 130,631 | +0.07(+0.18%) |
May 27, 2015 | 38.12 | 38.82 | 37.80 | 38.57 | 85,685 | +0.48(+1.27%) |
May 26, 2015 | 38.57 | 38.88 | 37.50 | 38.08 | 119,870 | -0.70(-1.80%) |
May 22, 2015 | 39.33 | 38.78 | 38.78 | 38.78 | 111,056 | -0.54(-1.36%) |
May 21, 2015 | 39.39 | 39.70 | 39.07 | 39.32 | 113,754 | -0.27(-0.68%) |
May 20, 2015 | 39.20 | 39.66 | 39.20 | 39.58 | 82,582 | +0.36(+0.92%) |
May 19, 2015 | 40.01 | 40.01 | 38.69 | 39.22 | 161,830 | -0.79(-1.99%) |
May 18, 2015 | 39.35 | 40.32 | 39.20 | 40.02 | 120,620 | +0.67(+1.71%) |
May 15, 2015 | 39.58 | 39.73 | 38.69 | 39.34 | 148,070 | -0.16(-0.39%) |
May 14, 2015 | 39.02 | 39.51 | 38.71 | 39.50 | 129,151 | +0.83(+2.14%) |
May 13, 2015 | 38.85 | 39.64 | 38.44 | 38.67 | 129,681 | +0.29(+0.74%) |
May 12, 2015 | 38.40 | 38.71 | 37.61 | 38.38 | 140,377 | -0.06(-0.16%) |
May 11, 2015 | 39.19 | 39.54 | 38.42 | 38.44 | 104,523 | -0.69(-1.77%) |
May 08, 2015 | 39.32 | 39.58 | 38.88 | 39.13 | 109,152 | +0.38(+0.98%) |
May 07, 2015 | 38.25 | 39.01 | 38.16 | 38.76 | 98,733 | +0.44(+1.15%) |
May 06, 2015 | 38.84 | 39.20 | 37.87 | 38.31 | 187,215 | -0.46(-1.18%) |
May 05, 2015 | 38.57 | 38.96 | 38.35 | 38.77 | 288,480 | +0.17(+0.45%) |
May 04, 2015 | 38.86 | 39.18 | 38.54 | 38.60 | 155,555 | -0.21(-0.53%) |