Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 35.77 | 36.06 | 35.35 | 35.97 | 684,776 | +0.20(+0.57%) |
Apr 28, 2016 | 36.09 | 36.21 | 35.69 | 35.76 | 500,673 | -0.39(-1.07%) |
Apr 27, 2016 | 36.35 | 36.60 | 35.82 | 36.15 | 845,154 | -0.12(-0.32%) |
Apr 26, 2016 | 35.73 | 36.29 | 35.35 | 36.27 | 723,051 | +0.78(+2.19%) |
Apr 25, 2016 | 36.06 | 36.23 | 35.36 | 35.49 | 1,099,371 | -0.48(-1.34%) |
Apr 22, 2016 | 35.89 | 36.51 | 35.82 | 35.97 | 902,273 | +0.03(+0.09%) |
Apr 21, 2016 | 36.22 | 36.68 | 35.87 | 35.94 | 1,571,791 | -0.38(-1.06%) |
Apr 20, 2016 | 36.24 | 36.63 | 35.85 | 36.33 | 1,896,201 | +0.02(+0.04%) |
Apr 19, 2016 | 35.55 | 36.32 | 35.41 | 36.31 | 969,626 | +0.97(+2.75%) |
Apr 18, 2016 | 35.15 | 35.68 | 34.95 | 35.34 | 770,540 | -0.06(-0.16%) |
Apr 15, 2016 | 35.77 | 35.89 | 35.12 | 35.40 | 1,221,889 | -0.37(-1.04%) |
Apr 14, 2016 | 35.46 | 36.05 | 35.24 | 35.77 | 1,389,110 | +0.34(+0.95%) |
Apr 13, 2016 | 34.99 | 35.78 | 34.75 | 35.43 | 1,607,240 | +0.69(+1.99%) |
Apr 12, 2016 | 34.15 | 35.01 | 34.13 | 34.74 | 1,058,477 | +0.64(+1.87%) |
Apr 11, 2016 | 34.30 | 34.65 | 34.05 | 34.10 | 519,180 | +0.03(+0.09%) |
Apr 08, 2016 | 34.33 | 34.50 | 33.95 | 34.07 | 451,626 | +0.19(+0.57%) |
Apr 07, 2016 | 33.94 | 34.25 | 33.63 | 33.88 | 701,823 | -0.46(-1.34%) |
Apr 06, 2016 | 34.35 | 34.57 | 34.07 | 34.34 | 828,793 | +0.10(+0.30%) |
Apr 05, 2016 | 34.17 | 34.43 | 33.92 | 34.24 | 1,191,048 | -0.14(-0.42%) |
Apr 04, 2016 | 34.67 | 34.75 | 34.15 | 34.38 | 869,959 | -0.26(-0.74%) |
Apr 01, 2016 | 34.08 | 34.63 | 33.21 | 34.63 | 1,618,521 | +0.17(+0.50%) |
Mar 31, 2016 | 33.96 | 34.86 | 33.83 | 34.46 | 3,443,394 | +0.44(+1.29%) |
Mar 30, 2016 | 33.65 | 34.25 | 33.65 | 34.02 | 1,219,029 | +0.70(+2.09%) |
Mar 29, 2016 | 32.94 | 33.45 | 32.73 | 33.33 | 928,365 | +0.04(+0.12%) |
Mar 28, 2016 | 33.39 | 33.44 | 32.96 | 33.29 | 823,235 | +0.08(+0.23%) |
Mar 24, 2016 | 32.37 | 33.21 | 33.21 | 33.21 | 1,076,167 | +0.67(+2.06%) |
Mar 23, 2016 | 33.45 | 33.51 | 32.48 | 32.54 | 1,444,923 | -1.01(-3.00%) |
Mar 22, 2016 | 33.51 | 33.69 | 33.26 | 33.55 | 1,261,133 | -0.27(-0.80%) |
Mar 21, 2016 | 33.88 | 34.00 | 33.30 | 33.82 | 883,656 | -0.14(-0.42%) |
Mar 18, 2016 | 33.87 | 34.25 | 33.76 | 33.96 | 1,233,326 | +0.26(+0.76%) |
Mar 17, 2016 | 33.13 | 33.82 | 32.93 | 33.70 | 2,513,340 | +0.49(+1.48%) |
Mar 16, 2016 | 31.98 | 33.26 | 31.98 | 33.21 | 996,682 | +1.12(+3.49%) |
Mar 15, 2016 | 32.37 | 32.41 | 31.91 | 32.09 | 906,450 | -0.41(-1.26%) |
Mar 14, 2016 | 32.70 | 32.87 | 32.21 | 32.50 | 726,179 | -0.27(-0.83%) |
Mar 11, 2016 | 32.51 | 32.94 | 32.23 | 32.77 | 973,032 | +0.57(+1.78%) |
Mar 10, 2016 | 32.62 | 32.78 | 31.70 | 32.20 | 867,413 | -0.48(-1.45%) |
Mar 09, 2016 | 31.92 | 32.88 | 31.70 | 32.68 | 1,200,387 | +0.91(+2.88%) |
Mar 08, 2016 | 32.37 | 32.44 | 31.51 | 31.76 | 1,398,639 | -0.80(-2.46%) |
Mar 07, 2016 | 32.52 | 33.40 | 32.34 | 32.56 | 1,363,761 | -0.13(-0.39%) |
Mar 04, 2016 | 32.13 | 32.47 | 31.93 | 32.69 | 1,576,310 | +0.75(+2.35%) |
Mar 03, 2016 | 31.83 | 32.63 | 31.72 | 31.94 | 1,328,501 | +0.13(+0.42%) |
Mar 02, 2016 | 31.29 | 31.91 | 31.27 | 31.81 | 1,077,846 | +0.32(+1.01%) |
Mar 01, 2016 | 30.81 | 32.02 | 30.71 | 31.49 | 1,337,136 | +0.88(+2.89%) |
Feb 29, 2016 | 30.76 | 31.01 | 30.44 | 30.61 | 1,756,401 | -0.14(-0.44%) |
Feb 26, 2016 | 30.41 | 30.89 | 30.26 | 30.74 | 1,153,596 | +0.43(+1.42%) |
Feb 25, 2016 | 30.08 | 30.78 | 29.64 | 30.31 | 1,969,286 | +0.12(+0.40%) |
Feb 24, 2016 | 29.94 | 30.38 | 29.52 | 30.19 | 1,989,471 | -0.26(-0.86%) |
Feb 23, 2016 | 31.59 | 32.01 | 29.88 | 30.45 | 2,698,309 | -1.05(-3.33%) |
Feb 22, 2016 | 30.80 | 32.18 | 30.48 | 31.50 | 2,607,415 | +0.97(+3.19%) |
Feb 19, 2016 | 30.08 | 30.57 | 29.82 | 30.53 | 1,081,820 | +0.27(+0.89%) |
Feb 18, 2016 | 30.29 | 30.60 | 29.86 | 30.26 | 1,833,035 | -0.02(-0.07%) |
Feb 17, 2016 | 28.98 | 30.35 | 28.58 | 30.28 | 2,552,073 | +1.42(+4.92%) |
Feb 16, 2016 | 28.11 | 29.17 | 28.04 | 28.86 | 2,079,780 | +0.99(+3.56%) |
Feb 12, 2016 | 26.91 | 27.87 | 27.87 | 27.87 | 1,808,499 | +1.35(+5.09%) |
Feb 11, 2016 | 26.82 | 27.21 | 25.99 | 26.52 | 1,833,440 | -0.92(-3.34%) |
Feb 10, 2016 | 27.44 | 27.78 | 26.90 | 27.43 | 1,443,550 | +0.31(+1.15%) |
Feb 09, 2016 | 28.27 | 28.72 | 27.07 | 27.12 | 4,436,625 | -1.50(-5.25%) |
Feb 08, 2016 | 31.01 | 31.26 | 28.51 | 28.63 | 2,946,508 | -2.89(-9.18%) |
Feb 05, 2016 | 32.50 | 32.58 | 31.26 | 31.52 | 1,147,253 | -0.98(-3.02%) |
Feb 04, 2016 | 31.65 | 32.68 | 31.51 | 32.50 | 2,418,598 | +0.79(+2.48%) |
Feb 03, 2016 | 31.54 | 31.76 | 30.64 | 31.72 | 1,847,590 | +0.42(+1.33%) |
Feb 02, 2016 | 32.59 | 32.66 | 31.07 | 31.30 | 2,013,737 | -1.89(-5.69%) |
Feb 01, 2016 | 33.47 | 33.61 | 32.94 | 33.19 | 944,457 | -0.43(-1.28%) |
Jan 29, 2016 | 32.42 | 33.67 | 32.42 | 33.62 | 1,710,641 | +1.50(+4.68%) |
Jan 28, 2016 | 32.48 | 32.52 | 31.95 | 32.12 | 1,089,743 | +0.13(+0.41%) |
Jan 27, 2016 | 32.53 | 32.79 | 31.79 | 31.99 | 989,889 | -0.49(-1.50%) |
Jan 26, 2016 | 31.89 | 32.55 | 31.60 | 32.47 | 999,579 | +0.83(+2.61%) |
Jan 25, 2016 | 31.92 | 32.12 | 31.61 | 31.65 | 1,376,951 | -0.48(-1.48%) |
Jan 22, 2016 | 32.13 | 32.64 | 31.61 | 32.12 | 1,191,802 | +0.58(+1.83%) |
Jan 21, 2016 | 30.60 | 31.88 | 30.14 | 31.55 | 2,303,301 | +0.89(+2.91%) |
Jan 20, 2016 | 31.67 | 31.67 | 29.29 | 30.65 | 4,364,967 | -1.47(-4.59%) |
Jan 19, 2016 | 33.13 | 33.23 | 31.89 | 32.13 | 1,693,377 | -0.67(-2.03%) |
Jan 15, 2016 | 33.44 | 32.79 | 32.79 | 32.79 | 1,881,103 | -1.37(-4.01%) |
Jan 14, 2016 | 34.03 | 34.43 | 33.15 | 34.16 | 1,103,306 | +0.14(+0.40%) |
Jan 13, 2016 | 34.83 | 35.01 | 33.78 | 34.03 | 1,902,800 | -0.65(-1.87%) |
Jan 12, 2016 | 34.19 | 34.70 | 33.87 | 34.67 | 1,732,515 | +0.67(+1.98%) |
Jan 11, 2016 | 33.44 | 34.05 | 32.95 | 34.00 | 1,350,546 | +0.63(+1.88%) |
Jan 08, 2016 | 33.44 | 33.77 | 33.23 | 33.38 | 1,316,550 | +0.08(+0.23%) |
Jan 07, 2016 | 33.59 | 33.70 | 32.74 | 33.30 | 2,310,753 | -0.74(-2.18%) |
Jan 06, 2016 | 34.47 | 34.85 | 33.65 | 34.04 | 2,094,628 | -0.81(-2.33%) |
Jan 05, 2016 | 35.09 | 35.29 | 34.59 | 34.85 | 1,082,590 | -0.22(-0.63%) |
Jan 04, 2016 | 36.01 | 36.01 | 34.81 | 35.07 | 2,067,835 | -1.32(-3.64%) |
Dec 31, 2015 | 35.21 | 36.40 | 36.40 | 36.40 | 2,108,686 | +1.01(+2.86%) |
Dec 30, 2015 | 35.33 | 35.50 | 35.08 | 35.39 | 565,816 | -0.04(-0.10%) |
Dec 29, 2015 | 35.21 | 35.55 | 34.96 | 35.42 | 595,612 | +0.32(+0.91%) |
Dec 28, 2015 | 35.27 | 35.42 | 34.78 | 35.10 | 825,672 | -0.25(-0.70%) |
Dec 24, 2015 | 35.29 | 35.35 | 35.35 | 35.35 | 1,018,440 | -0.06(-0.16%) |
Dec 23, 2015 | 34.69 | 35.42 | 34.23 | 35.40 | 2,118,418 | +1.05(+3.07%) |
Dec 22, 2015 | 33.82 | 34.73 | 33.42 | 34.35 | 2,804,942 | +0.94(+2.82%) |
Dec 21, 2015 | 32.88 | 33.42 | 32.76 | 33.41 | 1,329,665 | +0.66(+2.01%) |
Dec 18, 2015 | 32.74 | 33.03 | 32.60 | 32.75 | 2,768,229 | -0.26(-0.79%) |
Dec 17, 2015 | 33.91 | 34.23 | 32.98 | 33.01 | 2,013,761 | -0.86(-2.55%) |
Dec 16, 2015 | 33.55 | 33.89 | 33.38 | 33.87 | 1,455,464 | +0.50(+1.49%) |
Dec 15, 2015 | 32.84 | 33.76 | 32.84 | 33.38 | 1,250,828 | +0.63(+1.91%) |
Dec 14, 2015 | 33.29 | 33.51 | 32.11 | 32.75 | 2,604,848 | -0.59(-1.77%) |
Dec 11, 2015 | 34.16 | 34.51 | 33.27 | 33.34 | 1,958,242 | -1.13(-3.27%) |
Dec 10, 2015 | 34.95 | 35.16 | 34.35 | 34.47 | 1,172,016 | -0.44(-1.26%) |
Dec 09, 2015 | 34.89 | 35.74 | 34.88 | 34.91 | 1,852,616 | -0.14(-0.40%) |
Dec 08, 2015 | 34.04 | 35.19 | 33.34 | 35.05 | 3,132,327 | +0.67(+1.94%) |
Dec 07, 2015 | 36.67 | 37.05 | 33.93 | 34.38 | 4,994,527 | -2.62(-7.09%) |
Dec 04, 2015 | 37.42 | 37.49 | 36.74 | 37.01 | 1,881,934 | -0.55(-1.47%) |
Dec 03, 2015 | 38.19 | 38.19 | 37.41 | 37.56 | 1,209,935 | -0.47(-1.23%) |
Dec 02, 2015 | 38.23 | 38.71 | 37.98 | 38.02 | 1,499,924 | -0.32(-0.82%) |
Dec 01, 2015 | 37.62 | 38.50 | 37.60 | 38.34 | 1,973,991 | +0.72(+1.92%) |
Nov 30, 2015 | 37.55 | 37.94 | 37.51 | 37.62 | 922,905 | +0.09(+0.24%) |
Nov 27, 2015 | 37.67 | 37.78 | 37.41 | 37.53 | 422,567 | -0.10(-0.25%) |
Nov 25, 2015 | 37.56 | 37.62 | 37.62 | 37.62 | 684,744 | +0.08(+0.20%) |
Nov 24, 2015 | 37.55 | 37.65 | 37.25 | 37.55 | 1,102,331 | -0.18(-0.48%) |
Nov 23, 2015 | 37.76 | 37.97 | 37.51 | 37.73 | 950,777 | -0.11(-0.29%) |
Nov 20, 2015 | 37.99 | 38.21 | 37.48 | 37.84 | 736,701 | -0.14(-0.36%) |
Nov 19, 2015 | 38.37 | 38.45 | 37.88 | 37.97 | 615,510 | -0.33(-0.86%) |
Nov 18, 2015 | 38.05 | 38.74 | 38.05 | 38.30 | 1,073,583 | +0.25(+0.65%) |
Nov 17, 2015 | 38.00 | 38.31 | 37.74 | 38.06 | 1,197,110 | +0.09(+0.22%) |
Nov 16, 2015 | 38.07 | 38.55 | 37.81 | 37.97 | 1,055,946 | -0.25(-0.64%) |
Nov 13, 2015 | 38.25 | 39.03 | 38.19 | 38.22 | 655,681 | -0.15(-0.38%) |
Nov 12, 2015 | 38.60 | 39.07 | 38.35 | 38.36 | 843,961 | -0.51(-1.32%) |
Nov 11, 2015 | 39.08 | 39.33 | 38.88 | 38.88 | 586,959 | -0.04(-0.10%) |
Nov 10, 2015 | 37.91 | 39.27 | 37.91 | 38.92 | 1,324,712 | +0.81(+2.13%) |
Nov 09, 2015 | 38.53 | 38.95 | 38.03 | 38.10 | 1,133,028 | -0.55(-1.42%) |
Nov 06, 2015 | 39.19 | 39.32 | 38.62 | 38.65 | 778,438 | -0.54(-1.37%) |
Nov 05, 2015 | 39.40 | 39.65 | 39.10 | 39.19 | 970,823 | -0.22(-0.56%) |
Nov 04, 2015 | 39.81 | 39.98 | 39.32 | 39.41 | 1,010,344 | -0.17(-0.44%) |
Nov 03, 2015 | 39.49 | 41.19 | 39.47 | 39.59 | 2,575,486 | +0.14(+0.35%) |
Nov 02, 2015 | 39.42 | 39.68 | 39.27 | 39.45 | 1,226,265 | +0.15(+0.38%) |
Oct 30, 2015 | 39.00 | 39.62 | 38.65 | 39.30 | 875,598 | +0.46(+1.18%) |
Oct 29, 2015 | 38.52 | 38.98 | 38.24 | 38.84 | 833,285 | +0.11(+0.28%) |
Oct 28, 2015 | 38.43 | 39.08 | 38.15 | 38.73 | 734,700 | +0.40(+1.04%) |
Oct 27, 2015 | 38.86 | 39.02 | 38.30 | 38.33 | 1,425,002 | -0.55(-1.41%) |
Oct 26, 2015 | 39.20 | 39.38 | 38.80 | 38.88 | 1,016,500 | -0.27(-0.69%) |
Oct 23, 2015 | 39.57 | 39.67 | 39.09 | 39.15 | 762,481 | -0.15(-0.38%) |
Oct 22, 2015 | 39.95 | 39.95 | 39.02 | 39.30 | 908,929 | -0.22(-0.56%) |
Oct 21, 2015 | 39.42 | 40.08 | 39.16 | 39.52 | 1,196,404 | +0.37(+0.95%) |
Oct 20, 2015 | 38.80 | 39.50 | 38.80 | 39.15 | 685,438 | +0.15(+0.38%) |
Oct 19, 2015 | 38.76 | 39.24 | 38.58 | 39.00 | 590,010 | +0.27(+0.70%) |
Oct 16, 2015 | 38.87 | 39.12 | 38.59 | 38.73 | 448,388 | -0.02(-0.06%) |
Oct 15, 2015 | 38.76 | 38.91 | 38.59 | 38.76 | 667,335 | +0.05(+0.13%) |
Oct 14, 2015 | 38.91 | 39.32 | 38.67 | 38.71 | 844,473 | -0.21(-0.53%) |
Oct 13, 2015 | 39.05 | 39.50 | 38.58 | 38.91 | 1,195,181 | +0.06(+0.17%) |
Oct 12, 2015 | 38.43 | 39.27 | 38.38 | 38.85 | 1,106,861 | +0.34(+0.89%) |
Oct 09, 2015 | 38.02 | 38.57 | 37.99 | 38.51 | 1,000,994 | +0.58(+1.54%) |
Oct 08, 2015 | 37.01 | 38.20 | 36.85 | 37.93 | 972,495 | +0.92(+2.48%) |
Oct 07, 2015 | 36.75 | 37.08 | 36.35 | 37.01 | 1,978,439 | +0.47(+1.30%) |
Oct 06, 2015 | 37.38 | 37.49 | 36.49 | 36.53 | 1,561,119 | -0.95(-2.54%) |
Oct 05, 2015 | 37.16 | 37.55 | 37.01 | 37.49 | 1,131,209 | +0.56(+1.53%) |
Oct 02, 2015 | 36.17 | 36.92 | 35.81 | 36.92 | 1,094,853 | +0.59(+1.63%) |
Oct 01, 2015 | 36.99 | 37.11 | 35.94 | 36.33 | 1,636,300 | -0.55(-1.50%) |
Sep 30, 2015 | 36.35 | 36.97 | 36.17 | 36.88 | 1,784,437 | +0.89(+2.47%) |
Sep 29, 2015 | 36.62 | 37.20 | 35.75 | 35.99 | 1,631,837 | -0.51(-1.41%) |
Sep 28, 2015 | 37.79 | 37.79 | 35.93 | 36.51 | 2,466,045 | -1.38(-3.65%) |
Sep 25, 2015 | 38.73 | 38.87 | 37.81 | 37.89 | 1,386,785 | -0.70(-1.82%) |
Sep 24, 2015 | 39.57 | 39.61 | 38.53 | 38.59 | 1,721,584 | -1.13(-2.85%) |
Sep 23, 2015 | 40.15 | 40.15 | 39.66 | 39.72 | 830,915 | -0.30(-0.74%) |
Sep 22, 2015 | 40.01 | 40.14 | 39.48 | 40.02 | 882,671 | -0.37(-0.91%) |
Sep 21, 2015 | 41.00 | 41.06 | 40.23 | 40.39 | 1,018,618 | -0.32(-0.79%) |
Sep 18, 2015 | 40.26 | 40.78 | 40.22 | 40.71 | 5,740,838 | +0.17(+0.43%) |
Sep 17, 2015 | 40.41 | 40.77 | 40.20 | 40.53 | 1,975,514 | +0.12(+0.29%) |
Sep 16, 2015 | 40.09 | 40.70 | 40.01 | 40.41 | 1,483,584 | +0.32(+0.79%) |
Sep 15, 2015 | 39.15 | 40.13 | 39.11 | 40.10 | 1,080,363 | +1.02(+2.60%) |
Sep 14, 2015 | 38.84 | 39.34 | 38.80 | 39.08 | 1,000,067 | +0.31(+0.79%) |
Sep 11, 2015 | 39.21 | 39.47 | 38.63 | 38.77 | 928,488 | -0.57(-1.46%) |
Sep 10, 2015 | 38.88 | 39.59 | 38.75 | 39.35 | 1,361,826 | +0.42(+1.07%) |
Sep 09, 2015 | 39.22 | 39.42 | 38.86 | 38.93 | 557,296 | -0.03(-0.09%) |
Sep 08, 2015 | 38.75 | 39.12 | 38.24 | 38.97 | 963,487 | +0.69(+1.81%) |
Sep 04, 2015 | 38.25 | 38.28 | 38.28 | 38.28 | 472,865 | -0.33(-0.84%) |
Sep 03, 2015 | 38.75 | 39.17 | 38.38 | 38.60 | 679,363 | -0.02(-0.06%) |
Sep 02, 2015 | 38.40 | 38.83 | 38.10 | 38.63 | 686,175 | +0.51(+1.35%) |
Sep 01, 2015 | 38.37 | 39.15 | 37.85 | 38.11 | 1,028,443 | -0.78(-1.99%) |
Aug 31, 2015 | 38.48 | 38.94 | 38.26 | 38.89 | 1,019,350 | +0.39(+1.00%) |
Aug 28, 2015 | 38.18 | 38.50 | 38.02 | 38.50 | 555,495 | +0.28(+0.72%) |
Aug 27, 2015 | 37.82 | 38.34 | 37.64 | 38.23 | 1,106,527 | +0.78(+2.08%) |
Aug 26, 2015 | 36.70 | 37.57 | 35.95 | 37.45 | 1,768,200 | +1.31(+3.62%) |
Aug 25, 2015 | 37.06 | 37.76 | 36.14 | 36.14 | 1,760,308 | -0.21(-0.58%) |
Aug 24, 2015 | 35.97 | 37.66 | 34.50 | 36.35 | 2,273,344 | -1.06(-2.83%) |
Aug 21, 2015 | 37.48 | 38.27 | 37.12 | 37.41 | 1,365,894 | -0.46(-1.21%) |
Aug 20, 2015 | 38.52 | 38.57 | 37.86 | 37.87 | 741,333 | -0.94(-2.42%) |
Aug 19, 2015 | 39.10 | 39.26 | 38.78 | 38.80 | 900,211 | -0.70(-1.78%) |
Aug 18, 2015 | 39.32 | 39.61 | 39.03 | 39.51 | 1,103,964 | +0.14(+0.36%) |
Aug 17, 2015 | 38.42 | 39.38 | 38.30 | 39.36 | 976,278 | +0.74(+1.92%) |
Aug 14, 2015 | 38.47 | 38.94 | 38.32 | 38.62 | 1,156,700 | +0.23(+0.59%) |
Aug 13, 2015 | 38.12 | 38.56 | 37.89 | 38.39 | 914,577 | +0.13(+0.35%) |
Aug 12, 2015 | 37.13 | 38.47 | 37.09 | 38.26 | 1,488,281 | +0.81(+2.16%) |
Aug 11, 2015 | 36.72 | 37.54 | 36.71 | 37.45 | 1,940,818 | +0.17(+0.46%) |
Aug 10, 2015 | 37.44 | 37.73 | 36.93 | 37.28 | 1,859,616 | +0.10(+0.28%) |
Aug 07, 2015 | 38.23 | 38.47 | 37.07 | 37.18 | 2,926,716 | -1.07(-2.80%) |
Aug 06, 2015 | 39.19 | 39.49 | 37.56 | 38.25 | 3,292,292 | -1.04(-2.65%) |
Aug 05, 2015 | 40.92 | 41.13 | 39.15 | 39.29 | 1,933,557 | -1.43(-3.50%) |
Aug 04, 2015 | 41.38 | 41.70 | 40.35 | 40.72 | 1,558,286 | -0.58(-1.40%) |
Aug 03, 2015 | 41.19 | 41.72 | 41.00 | 41.29 | 1,305,037 | -0.05(-0.13%) |
Jul 31, 2015 | 41.18 | 41.45 | 40.96 | 41.35 | 905,275 | +0.17(+0.41%) |
Jul 30, 2015 | 41.10 | 41.59 | 41.07 | 41.18 | 1,194,707 | +0.01(+0.02%) |
Jul 29, 2015 | 40.41 | 41.60 | 40.15 | 41.17 | 2,158,068 | +1.06(+2.65%) |
Jul 28, 2015 | 39.98 | 40.36 | 39.92 | 40.11 | 691,525 | +0.25(+0.62%) |
Jul 27, 2015 | 39.89 | 40.13 | 39.71 | 39.86 | 456,339 | -0.32(-0.79%) |
Jul 24, 2015 | 40.01 | 40.83 | 39.99 | 40.17 | 896,792 | +0.19(+0.49%) |
Jul 23, 2015 | 40.06 | 40.10 | 39.77 | 39.98 | 927,703 | -0.07(-0.17%) |
Jul 22, 2015 | 40.05 | 40.23 | 39.80 | 40.05 | 551,896 | -0.02(-0.06%) |
Jul 21, 2015 | 40.21 | 40.54 | 39.98 | 40.07 | 686,024 | +0.01(+0.04%) |
Jul 20, 2015 | 40.43 | 40.58 | 39.96 | 40.06 | 510,888 | -0.22(-0.56%) |
Jul 17, 2015 | 40.35 | 40.41 | 39.99 | 40.28 | 491,956 | -0.04(-0.11%) |
Jul 16, 2015 | 40.70 | 40.96 | 40.17 | 40.33 | 719,739 | -0.26(-0.65%) |
Jul 15, 2015 | 40.86 | 41.06 | 40.38 | 40.59 | 520,293 | -0.24(-0.60%) |
Jul 14, 2015 | 40.42 | 40.89 | 40.39 | 40.83 | 838,010 | +0.35(+0.87%) |
Jul 13, 2015 | 41.62 | 41.62 | 40.24 | 40.48 | 915,905 | +0.20(+0.51%) |
Jul 10, 2015 | 39.42 | 40.59 | 39.40 | 40.28 | 1,174,680 | +1.15(+2.94%) |
Jul 09, 2015 | 39.68 | 39.85 | 39.05 | 39.13 | 897,901 | -0.21(-0.53%) |
Jul 08, 2015 | 39.68 | 39.84 | 39.15 | 39.34 | 1,102,967 | -0.71(-1.76%) |
Jul 07, 2015 | 40.14 | 40.14 | 39.01 | 40.04 | 1,711,746 | +0.14(+0.34%) |
Jul 06, 2015 | 39.75 | 40.22 | 39.69 | 39.91 | 1,105,681 | -0.06(-0.16%) |
Jul 02, 2015 | 40.05 | 39.97 | 39.97 | 39.97 | 1,084,526 | -0.12(-0.29%) |
Jul 01, 2015 | 40.72 | 40.77 | 39.76 | 40.09 | 1,783,985 | -0.14(-0.35%) |
Jun 30, 2015 | 39.92 | 40.53 | 39.92 | 40.23 | 1,653,240 | +0.44(+1.11%) |
Jun 29, 2015 | 41.16 | 41.16 | 39.72 | 39.79 | 2,426,869 | -1.48(-3.59%) |
Jun 26, 2015 | 42.02 | 42.29 | 40.92 | 41.27 | 8,928,248 | -0.76(-1.82%) |
Jun 25, 2015 | 42.16 | 42.16 | 41.72 | 42.03 | 1,543,314 | -0.09(-0.22%) |
Jun 24, 2015 | 42.53 | 42.69 | 42.07 | 42.12 | 1,719,665 | -0.35(-0.83%) |
Jun 23, 2015 | 42.18 | 42.78 | 42.03 | 42.47 | 3,767,079 | +0.37(+0.88%) |
Jun 22, 2015 | 42.37 | 42.57 | 41.77 | 42.10 | 2,239,217 | +0.00(+0.00%) |
Jun 19, 2015 | 42.39 | 42.59 | 42.10 | 42.10 | 9,087,417 | -0.24(-0.58%) |
Jun 18, 2015 | 42.40 | 42.54 | 42.11 | 42.35 | 2,115,842 | -0.07(-0.17%) |
Jun 17, 2015 | 41.91 | 42.46 | 41.80 | 42.42 | 2,150,807 | +0.40(+0.96%) |
Jun 16, 2015 | 42.37 | 42.41 | 41.83 | 42.02 | 2,038,025 | -0.22(-0.52%) |
Jun 15, 2015 | 42.44 | 42.59 | 42.21 | 42.23 | 2,011,844 | -0.05(-0.13%) |
Jun 12, 2015 | 42.10 | 42.50 | 42.10 | 42.29 | 2,109,916 | -0.08(-0.18%) |
Jun 11, 2015 | 42.38 | 42.39 | 42.17 | 42.37 | 1,852,482 | +0.14(+0.33%) |
Jun 10, 2015 | 42.06 | 42.36 | 41.98 | 42.22 | 2,303,855 | +0.11(+0.27%) |
Jun 09, 2015 | 41.65 | 42.25 | 41.28 | 42.11 | 2,743,039 | +0.46(+1.11%) |
Jun 08, 2015 | 41.30 | 42.43 | 41.20 | 41.65 | 4,797,790 | +0.48(+1.17%) |
Jun 05, 2015 | 41.50 | 41.83 | 40.95 | 41.17 | 1,058,298 | -0.52(-1.24%) |
Jun 04, 2015 | 41.46 | 41.76 | 41.34 | 41.68 | 1,383,835 | +0.21(+0.52%) |
Jun 03, 2015 | 41.70 | 41.70 | 41.12 | 41.47 | 1,347,752 | -0.11(-0.26%) |
Jun 02, 2015 | 41.65 | 41.77 | 41.14 | 41.58 | 1,240,047 | -0.10(-0.23%) |
Jun 01, 2015 | 41.38 | 41.80 | 41.14 | 41.67 | 1,307,742 | +0.47(+1.13%) |
May 29, 2015 | 41.25 | 41.44 | 40.91 | 41.21 | 1,444,945 | -0.04(-0.09%) |
May 28, 2015 | 41.14 | 41.63 | 41.03 | 41.25 | 2,472,076 | -0.67(-1.59%) |
May 27, 2015 | 41.44 | 41.92 | 41.27 | 41.91 | 995,560 | +0.57(+1.39%) |
May 26, 2015 | 41.45 | 41.58 | 40.94 | 41.34 | 650,709 | -0.12(-0.29%) |
May 22, 2015 | 41.41 | 41.46 | 41.46 | 41.46 | 529,323 | +0.08(+0.19%) |
May 21, 2015 | 41.35 | 41.86 | 41.19 | 41.38 | 669,828 | +0.03(+0.07%) |
May 20, 2015 | 41.90 | 41.96 | 41.12 | 41.35 | 656,066 | -0.39(-0.93%) |
May 19, 2015 | 41.62 | 41.97 | 40.97 | 41.74 | 1,085,882 | +0.21(+0.52%) |
May 18, 2015 | 41.74 | 41.93 | 41.40 | 41.53 | 1,453,728 | -0.40(-0.95%) |
May 15, 2015 | 40.74 | 42.02 | 40.59 | 41.93 | 1,792,733 | +1.27(+3.13%) |
May 14, 2015 | 40.44 | 40.89 | 40.04 | 40.66 | 716,611 | +0.56(+1.40%) |
May 13, 2015 | 40.16 | 40.41 | 39.72 | 40.10 | 700,302 | +0.03(+0.07%) |
May 12, 2015 | 39.89 | 40.26 | 39.82 | 40.07 | 847,989 | -0.77(-1.88%) |
May 11, 2015 | 41.72 | 41.88 | 40.75 | 40.84 | 1,017,838 | -0.65(-1.57%) |
May 08, 2015 | 41.33 | 41.55 | 41.00 | 41.49 | 1,009,283 | +0.54(+1.32%) |
May 07, 2015 | 40.75 | 41.19 | 40.60 | 40.95 | 787,378 | +0.10(+0.24%) |
May 06, 2015 | 41.60 | 41.84 | 40.50 | 40.85 | 1,136,612 | -0.72(-1.73%) |
May 05, 2015 | 41.48 | 42.28 | 41.04 | 41.57 | 2,934,836 | +1.58(+3.96%) |
May 04, 2015 | 40.34 | 40.38 | 39.91 | 39.99 | 1,341,578 | -0.19(-0.48%) |