Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 19, 2016 | 36.54 | 36.54 | 36.54 | 0 | -1.53(-4.02%) | |
Feb 18, 2016 | 38.43 | 38.70 | 37.59 | 38.07 | 2,706,586 | -0.54(-1.40%) |
Feb 17, 2016 | 38.11 | 39.04 | 37.96 | 38.61 | 2,384,747 | +0.64(+1.69%) |
Feb 16, 2016 | 36.36 | 38.34 | 36.35 | 37.97 | 1,370,794 | +1.96(+5.44%) |
Feb 12, 2016 | 36.01 | 36.01 | 36.01 | 0 | +0.66(+1.87%) | |
Feb 11, 2016 | 35.67 | 35.97 | 35.20 | 35.35 | 1,335,714 | -0.75(-2.08%) |
Feb 10, 2016 | 36.05 | 36.10 | 1,305,670 | -0.78(-2.11%) | ||
Feb 09, 2016 | 37.17 | 37.65 | 36.17 | 36.88 | 1,085,075 | -0.67(-1.78%) |
Feb 08, 2016 | 37.95 | 37.95 | 36.63 | 37.55 | 1,969,089 | -0.73(-1.91%) |
Feb 05, 2016 | 40.90 | 41.15 | 38.16 | 38.28 | 1,491,725 | -2.66(-6.50%) |
Feb 04, 2016 | 40.44 | 41.56 | 40.27 | 40.94 | 1,395,421 | +0.41(+1.01%) |
Feb 03, 2016 | 40.52 | 40.98 | 39.38 | 40.53 | 1,419,250 | +0.22(+0.55%) |
Feb 02, 2016 | 41.19 | 41.19 | 40.26 | 40.31 | 1,254,938 | -1.07(-2.59%) |
Feb 01, 2016 | 40.25 | 41.65 | 39.89 | 41.38 | 1,513,357 | +0.87(+2.15%) |
Jan 29, 2016 | 39.26 | 40.69 | 39.26 | 40.51 | 2,221,423 | +1.53(+3.93%) |
Jan 28, 2016 | 39.42 | 39.59 | 38.69 | 38.98 | 1,047,668 | -0.18(-0.46%) |
Jan 27, 2016 | 39.44 | 39.73 | 38.82 | 39.16 | 836,997 | -0.26(-0.66%) |
Jan 26, 2016 | 39.22 | 39.81 | 39.01 | 39.42 | 1,042,295 | +0.30(+0.77%) |
Jan 25, 2016 | 40.43 | 40.48 | 39.02 | 39.12 | 1,463,003 | -1.37(-3.38%) |
Jan 22, 2016 | 40.25 | 40.93 | 39.90 | 40.49 | 938,967 | +0.61(+1.53%) |
Jan 21, 2016 | 39.55 | 40.67 | 39.25 | 39.88 | 1,038,832 | +0.45(+1.14%) |
Jan 20, 2016 | 40.62 | 40.62 | 38.18 | 39.43 | 1,865,239 | -1.45(-3.55%) |
Jan 19, 2016 | 41.68 | 41.88 | 40.57 | 40.88 | 1,309,848 | -0.41(-0.99%) |
Jan 15, 2016 | 41.29 | 41.29 | 41.29 | 0 | -1.07(-2.53%) | |
Jan 14, 2016 | 42.90 | 42.90 | 42.26 | 42.36 | 1,195,280 | -0.54(-1.26%) |
Jan 13, 2016 | 43.34 | 44.15 | 42.85 | 42.90 | 1,719,582 | -0.24(-0.56%) |
Jan 12, 2016 | 44.34 | 44.37 | 42.61 | 43.14 | 2,578,716 | -1.01(-2.29%) |
Jan 11, 2016 | 44.60 | 44.79 | 43.95 | 44.15 | 1,395,166 | -0.28(-0.63%) |
Jan 08, 2016 | 44.95 | 45.22 | 44.38 | 44.43 | 1,370,399 | -0.51(-1.13%) |
Jan 07, 2016 | 46.20 | 46.22 | 44.81 | 44.94 | 1,068,286 | -1.79(-3.83%) |
Jan 06, 2016 | 47.15 | 47.22 | 46.45 | 46.73 | 1,151,037 | -0.87(-1.83%) |
Jan 05, 2016 | 47.50 | 47.66 | 47.13 | 47.60 | 816,038 | +0.19(+0.40%) |
Jan 04, 2016 | 47.16 | 47.44 | 46.91 | 47.41 | 929,483 | -0.31(-0.65%) |
Dec 31, 2015 | 47.72 | 47.72 | 47.72 | 0 | -0.51(-1.06%) | |
Dec 30, 2015 | 48.43 | 48.88 | 48.23 | 48.23 | 496,181 | -0.46(-0.94%) |
Dec 29, 2015 | 48.75 | 49.19 | 48.47 | 48.69 | 656,556 | +0.07(+0.14%) |
Dec 28, 2015 | 48.28 | 48.67 | 48.18 | 48.62 | 750,491 | +0.14(+0.29%) |
Dec 24, 2015 | 48.48 | 48.48 | 48.48 | 0 | +0.24(+0.50%) | |
Dec 23, 2015 | 47.60 | 48.34 | 47.48 | 48.24 | 878,483 | +0.80(+1.69%) |
Dec 22, 2015 | 46.91 | 47.74 | 46.76 | 47.44 | 785,826 | +0.71(+1.52%) |
Dec 21, 2015 | 46.61 | 46.86 | 45.98 | 46.73 | 1,258,174 | +0.38(+0.82%) |
Dec 18, 2015 | 47.77 | 47.78 | 46.34 | 46.35 | 2,286,914 | -1.72(-3.58%) |
Dec 17, 2015 | 48.36 | 48.60 | 47.74 | 48.07 | 1,098,670 | -0.33(-0.68%) |
Dec 16, 2015 | 47.38 | 48.54 | 47.19 | 48.40 | 1,198,246 | +1.22(+2.59%) |
Dec 15, 2015 | 47.22 | 47.54 | 46.86 | 47.18 | 1,367,524 | +0.12(+0.25%) |
Dec 14, 2015 | 48.08 | 46.76 | 47.06 | 1,707,630 | -0.77(-1.61%) | |
Dec 11, 2015 | 48.18 | 48.57 | 47.53 | 47.83 | 1,018,060 | -0.80(-1.65%) |
Dec 10, 2015 | 49.22 | 49.22 | 48.44 | 48.63 | 1,190,903 | -0.48(-0.98%) |
Dec 09, 2015 | 49.37 | 49.99 | 48.88 | 49.11 | 880,585 | -0.48(-0.97%) |
Dec 08, 2015 | 49.87 | 49.96 | 49.44 | 49.59 | 683,958 | -0.35(-0.70%) |
Dec 07, 2015 | 50.15 | 50.31 | 49.71 | 49.94 | 873,898 | -0.43(-0.85%) |
Dec 04, 2015 | 49.60 | 50.54 | 49.60 | 50.37 | 962,611 | +0.96(+1.94%) |
Dec 03, 2015 | 49.99 | 50.08 | 49.08 | 49.41 | 1,138,844 | -0.58(-1.16%) |
Dec 02, 2015 | 50.59 | 50.82 | 49.85 | 49.99 | 777,068 | -0.65(-1.28%) |
Dec 01, 2015 | 50.89 | 51.62 | 50.53 | 50.64 | 1,309,066 | -0.17(-0.33%) |
Nov 30, 2015 | 51.10 | 51.26 | 50.56 | 50.81 | 2,519,514 | -0.27(-0.53%) |
Nov 27, 2015 | 50.73 | 51.33 | 50.63 | 51.08 | 875,196 | +0.35(+0.69%) |
Nov 25, 2015 | 50.73 | 50.73 | 50.73 | 0 | +0.19(+0.38%) | |
Nov 24, 2015 | 49.84 | 50.56 | 49.57 | 50.54 | 1,325,103 | +0.45(+0.90%) |
Nov 23, 2015 | 49.92 | 50.09 | 1,700,550 | -0.32(-0.63%) | ||
Nov 20, 2015 | 50.23 | 50.64 | 50.10 | 50.41 | 1,555,095 | +0.40(+0.80%) |
Nov 19, 2015 | 50.00 | 50.25 | 49.78 | 50.01 | 1,629,902 | +0.05(+0.10%) |
Nov 18, 2015 | 48.50 | 49.98 | 48.32 | 49.96 | 2,000,891 | +1.53(+3.16%) |
Nov 17, 2015 | 47.51 | 48.95 | 47.15 | 48.43 | 2,273,772 | +1.31(+2.78%) |
Nov 16, 2015 | 46.10 | 47.64 | 45.96 | 47.12 | 3,539,064 | +0.93(+2.01%) |
Nov 13, 2015 | 46.76 | 46.89 | 45.86 | 46.19 | 2,368,774 | -0.34(-0.73%) |
Nov 12, 2015 | 46.71 | 46.82 | 46.33 | 46.53 | 2,696,836 | -0.42(-0.89%) |
Nov 11, 2015 | 45.85 | 47.07 | 45.82 | 46.95 | 4,233,786 | +0.74(+1.60%) |
Nov 10, 2015 | 46.75 | 46.94 | 46.15 | 46.21 | 4,443,529 | -1.05(-2.22%) |
Nov 09, 2015 | 45.26 | 47.56 | 45.00 | 47.26 | 13,603,519 | +6.97(+17.30%) |
Nov 06, 2015 | 40.65 | 40.76 | 39.93 | 40.29 | 1,122,183 | -0.78(-1.90%) |
Nov 05, 2015 | 41.05 | 41.19 | 40.81 | 41.07 | 718,850 | +0.01(+0.02%) |
Nov 04, 2015 | 41.18 | 41.30 | 40.93 | 41.06 | 669,918 | -0.11(-0.27%) |
Nov 03, 2015 | 41.42 | 41.42 | 40.99 | 41.17 | 664,124 | -0.34(-0.82%) |
Nov 02, 2015 | 40.68 | 41.59 | 40.53 | 41.51 | 910,439 | +0.77(+1.89%) |
Oct 30, 2015 | 40.87 | 40.96 | 40.58 | 40.74 | 843,166 | -0.08(-0.20%) |
Oct 29, 2015 | 40.83 | 40.91 | 40.53 | 40.82 | 706,412 | -0.17(-0.41%) |
Oct 28, 2015 | 40.35 | 41.10 | 40.08 | 40.99 | 1,284,696 | +0.62(+1.54%) |
Oct 27, 2015 | 40.62 | 41.38 | 39.93 | 40.37 | 1,348,866 | -0.42(-1.03%) |
Oct 26, 2015 | 40.91 | 40.91 | 40.38 | 40.79 | 1,117,987 | -0.06(-0.15%) |
Oct 23, 2015 | 41.35 | 41.48 | 40.49 | 40.85 | 1,273,788 | -0.50(-1.21%) |
Oct 22, 2015 | 40.98 | 41.49 | 40.87 | 41.35 | 851,372 | +0.55(+1.35%) |
Oct 21, 2015 | 40.95 | 41.14 | 40.74 | 40.80 | 605,660 | -0.15(-0.37%) |
Oct 20, 2015 | 41.10 | 41.20 | 40.78 | 40.95 | 1,000,488 | -0.18(-0.44%) |
Oct 19, 2015 | 40.94 | 41.15 | 40.74 | 41.13 | 518,577 | +0.13(+0.32%) |
Oct 16, 2015 | 40.85 | 41.09 | 40.49 | 41.00 | 1,107,980 | +0.15(+0.37%) |
Oct 15, 2015 | 41.10 | 41.10 | 40.49 | 40.85 | 1,051,940 | -0.23(-0.56%) |
Oct 14, 2015 | 41.16 | 41.32 | 41.00 | 41.08 | 711,928 | -0.10(-0.24%) |
Oct 13, 2015 | 41.05 | 41.34 | 41.05 | 41.18 | 641,337 | -0.01(-0.02%) |
Oct 12, 2015 | 41.28 | 41.48 | 40.99 | 41.19 | 556,998 | -0.01(-0.02%) |
Oct 09, 2015 | 41.34 | 41.53 | 41.03 | 41.20 | 580,985 | -0.12(-0.29%) |
Oct 08, 2015 | 40.99 | 41.38 | 40.91 | 41.32 | 666,325 | +0.29(+0.71%) |
Oct 07, 2015 | 40.70 | 41.03 | 40.67 | 41.03 | 756,370 | +0.44(+1.08%) |
Oct 06, 2015 | 40.72 | 40.82 | 40.51 | 40.59 | 613,403 | -0.13(-0.32%) |
Oct 05, 2015 | 40.13 | 40.76 | 40.11 | 40.72 | 1,026,216 | +0.73(+1.83%) |
Oct 02, 2015 | 39.30 | 39.99 | 39.01 | 39.99 | 896,537 | +0.47(+1.19%) |
Oct 01, 2015 | 39.59 | 39.68 | 39.17 | 39.52 | 742,279 | +0.01(+0.03%) |
Sep 30, 2015 | 39.68 | 39.81 | 39.30 | 39.51 | 1,087,967 | +0.08(+0.20%) |
Sep 29, 2015 | 39.22 | 39.56 | 39.16 | 39.43 | 812,421 | +0.18(+0.46%) |
Sep 28, 2015 | 39.52 | 39.70 | 39.03 | 39.25 | 863,955 | -0.42(-1.06%) |
Sep 25, 2015 | 39.50 | 39.78 | 39.28 | 39.67 | 992,776 | +0.21(+0.53%) |
Sep 24, 2015 | 39.77 | 39.87 | 39.26 | 39.46 | 727,493 | -0.45(-1.13%) |
Sep 23, 2015 | 40.09 | 40.22 | 39.63 | 39.91 | 861,058 | -0.17(-0.42%) |
Sep 22, 2015 | 40.36 | 40.62 | 39.84 | 40.08 | 1,165,417 | -0.54(-1.33%) |
Sep 21, 2015 | 40.18 | 40.62 | 39.91 | 40.62 | 1,259,930 | +0.55(+1.37%) |
Sep 18, 2015 | 39.90 | 40.70 | 39.90 | 40.07 | 1,895,481 | -0.34(-0.84%) |
Sep 17, 2015 | 39.58 | 41.02 | 39.41 | 40.41 | 2,306,172 | +0.79(+1.99%) |
Sep 16, 2015 | 38.00 | 39.78 | 38.00 | 39.62 | 2,521,702 | +2.22(+5.94%) |
Sep 15, 2015 | 37.40 | 37.48 | 37.10 | 37.40 | 819,751 | +0.04(+0.11%) |
Sep 14, 2015 | 37.49 | 37.54 | 37.21 | 37.36 | 1,134,846 | -0.13(-0.35%) |
Sep 11, 2015 | 37.13 | 37.54 | 36.95 | 37.49 | 1,036,287 | +0.18(+0.48%) |
Sep 10, 2015 | 37.13 | 37.58 | 37.13 | 37.31 | 819,670 | +0.00(+0.00%) |
Sep 09, 2015 | 37.90 | 38.00 | 37.24 | 37.31 | 1,143,505 | -0.36(-0.96%) |
Sep 08, 2015 | 38.00 | 38.18 | 37.61 | 37.67 | 1,272,528 | +0.00(+0.00%) |
Sep 04, 2015 | 37.67 | 37.67 | 37.67 | 0 | -0.68(-1.77%) | |
Sep 03, 2015 | 38.47 | 38.78 | 38.28 | 38.35 | 1,012,763 | -0.04(-0.10%) |
Sep 02, 2015 | 38.61 | 38.67 | 38.12 | 38.39 | 883,817 | +0.14(+0.37%) |
Sep 01, 2015 | 37.91 | 38.52 | 37.85 | 38.25 | 1,915,432 | -0.24(-0.62%) |
Aug 31, 2015 | 39.01 | 39.15 | 38.49 | 38.49 | 1,277,915 | -0.63(-1.61%) |
Aug 28, 2015 | 38.98 | 39.15 | 38.80 | 39.12 | 1,247,980 | +0.11(+0.28%) |
Aug 27, 2015 | 38.87 | 39.21 | 38.50 | 39.01 | 1,853,299 | +0.40(+1.04%) |
Aug 26, 2015 | 38.76 | 38.85 | 38.11 | 38.61 | 2,184,863 | +0.51(+1.34%) |
Aug 25, 2015 | 40.32 | 40.42 | 38.07 | 38.10 | 3,942,456 | -1.77(-4.44%) |
Aug 24, 2015 | 40.77 | 39.58 | 39.87 | 2,869,384 | -0.90(-2.21%) | |
Aug 21, 2015 | 41.23 | 41.36 | 40.74 | 40.77 | 1,623,728 | -0.62(-1.50%) |
Aug 20, 2015 | 41.46 | 41.72 | 41.14 | 41.39 | 839,309 | -0.26(-0.62%) |
Aug 19, 2015 | 41.80 | 41.93 | 41.44 | 41.65 | 618,944 | -0.27(-0.64%) |
Aug 18, 2015 | 41.72 | 41.99 | 41.50 | 41.92 | 692,773 | +0.15(+0.36%) |
Aug 17, 2015 | 41.55 | 41.77 | 41.04 | 41.77 | 887,350 | +0.16(+0.38%) |
Aug 14, 2015 | 41.35 | 41.67 | 41.13 | 41.61 | 908,462 | +0.31(+0.75%) |
Aug 13, 2015 | 40.92 | 41.43 | 40.78 | 41.30 | 888,276 | +0.34(+0.83%) |
Aug 12, 2015 | 40.89 | 41.01 | 40.58 | 40.96 | 1,162,497 | -0.44(-1.06%) |
Aug 11, 2015 | 41.29 | 41.59 | 41.15 | 41.40 | 881,186 | +0.04(+0.10%) |
Aug 10, 2015 | 41.36 | 41.68 | 41.26 | 41.36 | 965,568 | +0.18(+0.44%) |
Aug 07, 2015 | 41.19 | 41.35 | 41.03 | 41.18 | 860,208 | -0.10(-0.24%) |
Aug 06, 2015 | 41.52 | 41.58 | 40.96 | 41.28 | 819,472 | -0.28(-0.67%) |
Aug 05, 2015 | 41.62 | 41.78 | 41.47 | 41.56 | 949,162 | +0.09(+0.22%) |
Aug 04, 2015 | 41.33 | 41.75 | 40.95 | 41.47 | 955,903 | +0.12(+0.29%) |
Aug 03, 2015 | 41.01 | 41.38 | 40.79 | 41.35 | 658,548 | +0.35(+0.85%) |
Jul 31, 2015 | 41.06 | 41.23 | 40.90 | 41.00 | 777,983 | +0.20(+0.49%) |
Jul 30, 2015 | 40.73 | 41.03 | 40.56 | 40.80 | 889,159 | -0.09(-0.22%) |
Jul 29, 2015 | 40.94 | 41.03 | 40.44 | 40.89 | 951,682 | +0.02(+0.05%) |
Jul 28, 2015 | 40.49 | 41.13 | 40.40 | 40.87 | 1,782,840 | +0.65(+1.62%) |
Jul 27, 2015 | 40.10 | 40.34 | 39.99 | 40.22 | 1,587,369 | +0.10(+0.25%) |
Jul 24, 2015 | 40.03 | 40.27 | 39.99 | 40.12 | 774,726 | +0.01(+0.02%) |
Jul 23, 2015 | 40.33 | 40.43 | 39.81 | 40.11 | 1,057,080 | -0.21(-0.52%) |
Jul 22, 2015 | 40.14 | 40.54 | 40.14 | 40.32 | 882,044 | +0.15(+0.37%) |
Jul 21, 2015 | 40.71 | 40.88 | 40.17 | 40.17 | 1,216,793 | -0.54(-1.33%) |
Jul 20, 2015 | 40.82 | 40.93 | 40.60 | 40.71 | 845,360 | -0.11(-0.27%) |
Jul 17, 2015 | 41.10 | 41.22 | 40.77 | 40.82 | 639,836 | -0.33(-0.80%) |
Jul 16, 2015 | 41.10 | 41.31 | 40.42 | 41.15 | 614,381 | +0.06(+0.15%) |
Jul 15, 2015 | 40.95 | 41.24 | 40.80 | 41.09 | 575,815 | +0.17(+0.42%) |
Jul 14, 2015 | 40.89 | 41.00 | 40.81 | 40.92 | 669,053 | +0.01(+0.02%) |
Jul 13, 2015 | 40.97 | 41.20 | 40.74 | 40.91 | 635,583 | +0.14(+0.34%) |
Jul 10, 2015 | 40.75 | 40.97 | 40.60 | 40.77 | 694,497 | +0.22(+0.54%) |
Jul 09, 2015 | 41.15 | 41.25 | 40.49 | 40.55 | 730,949 | -0.38(-0.93%) |
Jul 08, 2015 | 41.12 | 41.30 | 40.83 | 40.93 | 613,268 | -0.43(-1.04%) |
Jul 07, 2015 | 41.16 | 41.55 | 40.98 | 41.36 | 877,092 | +0.35(+0.85%) |
Jul 06, 2015 | 40.72 | 41.12 | 40.66 | 41.01 | 713,789 | +0.05(+0.12%) |
Jul 02, 2015 | 40.96 | 40.96 | 40.96 | 0 | -0.07(-0.17%) | |
Jul 01, 2015 | 40.71 | 41.04 | 40.45 | 41.03 | 867,203 | +0.46(+1.13%) |
Jun 30, 2015 | 40.87 | 40.98 | 40.50 | 40.57 | 850,644 | -0.15(-0.37%) |
Jun 29, 2015 | 41.17 | 41.39 | 40.71 | 40.72 | 815,837 | -0.50(-1.21%) |
Jun 26, 2015 | 40.80 | 41.25 | 40.63 | 41.22 | 1,420,819 | +0.36(+0.88%) |
Jun 25, 2015 | 41.14 | 41.29 | 40.84 | 40.86 | 917,808 | -0.29(-0.70%) |
Jun 24, 2015 | 41.41 | 41.54 | 41.04 | 41.15 | 811,379 | -0.27(-0.65%) |
Jun 23, 2015 | 41.55 | 41.68 | 41.38 | 41.42 | 685,570 | -0.22(-0.53%) |
Jun 22, 2015 | 41.77 | 41.96 | 41.60 | 41.64 | 867,979 | -0.06(-0.14%) |
Jun 19, 2015 | 41.76 | 41.84 | 41.52 | 41.70 | 1,254,986 | -0.13(-0.31%) |
Jun 18, 2015 | 41.68 | 41.98 | 41.56 | 41.83 | 920,553 | +0.26(+0.63%) |
Jun 17, 2015 | 41.20 | 41.61 | 41.05 | 41.57 | 719,467 | +0.31(+0.75%) |
Jun 16, 2015 | 40.83 | 41.28 | 40.80 | 41.26 | 723,932 | +0.43(+1.05%) |
Jun 15, 2015 | 40.92 | 40.96 | 40.57 | 40.83 | 855,577 | -0.16(-0.39%) |
Jun 12, 2015 | 41.13 | 41.17 | 40.90 | 40.99 | 1,148,126 | -0.18(-0.44%) |
Jun 11, 2015 | 41.25 | 41.36 | 41.14 | 41.17 | 921,207 | +0.06(+0.15%) |
Jun 10, 2015 | 41.04 | 41.28 | 40.91 | 41.11 | 1,284,925 | +0.14(+0.34%) |
Jun 09, 2015 | 40.94 | 41.16 | 40.79 | 40.97 | 1,061,452 | +0.07(+0.17%) |
Jun 08, 2015 | 40.83 | 41.08 | 40.70 | 40.90 | 1,110,271 | +0.14(+0.34%) |
Jun 05, 2015 | 40.67 | 40.97 | 40.51 | 40.76 | 1,506,989 | -0.24(-0.59%) |
Jun 04, 2015 | 41.05 | 41.41 | 40.95 | 41.00 | 909,838 | -0.11(-0.27%) |
Jun 03, 2015 | 41.29 | 41.53 | 40.95 | 41.11 | 1,392,822 | -0.12(-0.29%) |
Jun 02, 2015 | 41.25 | 41.37 | 41.15 | 41.23 | 1,099,727 | -0.16(-0.39%) |
Jun 01, 2015 | 41.28 | 41.69 | 41.20 | 41.39 | 783,248 | +0.13(+0.32%) |
May 29, 2015 | 41.64 | 41.80 | 41.22 | 41.26 | 1,262,232 | -0.29(-0.70%) |
May 28, 2015 | 41.47 | 41.59 | 41.31 | 41.55 | 1,064,741 | +0.02(+0.05%) |
May 27, 2015 | 41.38 | 41.58 | 41.26 | 41.53 | 637,222 | +0.15(+0.36%) |
May 26, 2015 | 41.68 | 41.68 | 41.28 | 41.38 | 885,287 | -0.21(-0.50%) |
May 22, 2015 | 41.59 | 41.59 | 41.59 | 0 | -0.03(-0.07%) | |
May 21, 2015 | 41.84 | 42.04 | 41.45 | 41.62 | 938,478 | -0.43(-1.02%) |
May 20, 2015 | 42.36 | 42.50 | 42.04 | 42.05 | 542,564 | -0.25(-0.59%) |
May 19, 2015 | 42.02 | 42.46 | 41.99 | 42.30 | 602,463 | +0.17(+0.40%) |
May 18, 2015 | 42.12 | 42.32 | 41.96 | 42.13 | 764,787 | -0.07(-0.17%) |
May 15, 2015 | 41.75 | 42.24 | 41.70 | 42.20 | 1,021,364 | +0.53(+1.27%) |
May 14, 2015 | 41.30 | 41.73 | 41.30 | 41.67 | 748,430 | +0.50(+1.21%) |
May 13, 2015 | 41.72 | 42.05 | 41.16 | 41.17 | 902,935 | -0.87(-2.07%) |
May 12, 2015 | 42.32 | 42.36 | 41.71 | 42.04 | 1,187,954 | -0.42(-0.99%) |
May 11, 2015 | 42.78 | 43.01 | 42.28 | 42.46 | 829,267 | -0.48(-1.12%) |
May 08, 2015 | 43.10 | 43.36 | 42.85 | 42.94 | 781,091 | +0.27(+0.63%) |
May 07, 2015 | 41.86 | 42.82 | 41.76 | 42.67 | 1,567,772 | +0.93(+2.23%) |
May 06, 2015 | 41.82 | 42.06 | 41.52 | 41.74 | 864,953 | -0.13(-0.31%) |
May 05, 2015 | 42.13 | 42.20 | 41.77 | 41.87 | 839,976 | -0.30(-0.71%) |
May 04, 2015 | 42.21 | 42.50 | 42.09 | 42.17 | 843,083 | -0.01(-0.02%) |