Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 43.47 | 43.72 | 42.95 | 43.28 | 68,794 | -0.15(-0.34%) |
Apr 28, 2016 | 43.86 | 44.12 | 43.24 | 43.43 | 97,607 | -0.70(-1.59%) |
Apr 27, 2016 | 43.73 | 44.14 | 43.65 | 44.13 | 144,232 | +0.37(+0.85%) |
Apr 26, 2016 | 43.67 | 43.82 | 43.29 | 43.76 | 194,879 | +0.23(+0.53%) |
Apr 25, 2016 | 43.12 | 43.64 | 43.09 | 43.52 | 90,506 | +0.38(+0.88%) |
Apr 22, 2016 | 43.35 | 43.43 | 42.71 | 43.14 | 153,840 | -0.32(-0.74%) |
Apr 21, 2016 | 43.74 | 44.01 | 43.29 | 43.47 | 190,310 | -0.28(-0.63%) |
Apr 20, 2016 | 43.79 | 44.26 | 43.67 | 43.74 | 160,287 | -0.19(-0.44%) |
Apr 19, 2016 | 44.31 | 44.43 | 43.52 | 43.93 | 110,469 | -0.27(-0.61%) |
Apr 18, 2016 | 43.73 | 44.26 | 43.67 | 44.20 | 115,097 | +0.48(+1.09%) |
Apr 15, 2016 | 43.98 | 44.02 | 43.64 | 43.73 | 86,678 | -0.24(-0.54%) |
Apr 14, 2016 | 44.05 | 44.23 | 43.67 | 43.96 | 114,315 | +0.03(+0.07%) |
Apr 13, 2016 | 43.79 | 44.12 | 43.67 | 43.93 | 168,347 | +0.29(+0.67%) |
Apr 12, 2016 | 43.30 | 43.72 | 43.04 | 43.64 | 112,620 | +0.39(+0.90%) |
Apr 11, 2016 | 44.11 | 44.26 | 43.26 | 43.26 | 121,505 | -0.72(-1.63%) |
Apr 08, 2016 | 43.55 | 43.99 | 43.16 | 43.97 | 219,378 | +0.73(+1.69%) |
Apr 07, 2016 | 43.61 | 43.61 | 42.87 | 43.24 | 140,730 | -0.34(-0.79%) |
Apr 06, 2016 | 43.44 | 44.06 | 43.44 | 43.58 | 103,371 | +0.22(+0.50%) |
Apr 05, 2016 | 43.60 | 43.90 | 43.19 | 43.37 | 198,835 | -0.45(-1.04%) |
Apr 04, 2016 | 43.79 | 44.43 | 43.67 | 43.82 | 189,064 | -0.33(-0.74%) |
Apr 01, 2016 | 44.05 | 44.38 | 43.96 | 44.15 | 154,473 | -0.16(-0.35%) |
Mar 31, 2016 | 44.29 | 44.55 | 44.05 | 44.31 | 139,291 | -0.19(-0.42%) |
Mar 30, 2016 | 44.37 | 44.67 | 44.12 | 44.49 | 135,626 | +0.14(+0.32%) |
Mar 29, 2016 | 44.50 | 44.64 | 43.97 | 44.35 | 188,499 | -0.01(-0.02%) |
Mar 28, 2016 | 44.32 | 44.67 | 43.77 | 44.36 | 303,597 | +0.37(+0.83%) |
Mar 24, 2016 | 43.38 | 43.99 | 43.99 | 43.99 | 267,814 | +0.75(+1.74%) |
Mar 23, 2016 | 43.60 | 43.81 | 43.23 | 43.24 | 94,073 | -0.52(-1.19%) |
Mar 22, 2016 | 44.06 | 44.63 | 43.63 | 43.76 | 191,399 | -0.30(-0.68%) |
Mar 21, 2016 | 44.62 | 44.62 | 43.90 | 44.06 | 243,931 | -0.48(-1.07%) |
Mar 18, 2016 | 44.12 | 44.89 | 43.98 | 44.54 | 281,981 | +0.68(+1.55%) |
Mar 17, 2016 | 43.97 | 44.27 | 43.41 | 43.86 | 273,576 | -0.03(-0.07%) |
Mar 16, 2016 | 42.78 | 43.96 | 42.65 | 43.89 | 288,122 | +1.29(+3.03%) |
Mar 15, 2016 | 42.53 | 42.90 | 42.26 | 42.60 | 100,159 | -0.08(-0.19%) |
Mar 14, 2016 | 42.47 | 43.30 | 42.21 | 42.68 | 1,464,524 | +0.25(+0.58%) |
Mar 11, 2016 | 42.30 | 42.62 | 42.12 | 42.44 | 376,403 | +0.37(+0.87%) |
Mar 10, 2016 | 42.76 | 43.00 | 41.65 | 42.07 | 123,315 | -0.61(-1.42%) |
Mar 09, 2016 | 42.43 | 42.75 | 42.25 | 42.68 | 139,542 | +0.40(+0.94%) |
Mar 08, 2016 | 42.50 | 42.52 | 42.07 | 42.28 | 106,946 | -0.12(-0.28%) |
Mar 07, 2016 | 42.50 | 43.13 | 41.88 | 42.40 | 215,725 | -0.12(-0.29%) |
Mar 04, 2016 | 42.43 | 42.61 | 41.97 | 42.52 | 381,762 | +0.04(+0.10%) |
Mar 03, 2016 | 42.52 | 42.75 | 42.16 | 42.48 | 249,022 | -0.09(-0.21%) |
Mar 02, 2016 | 42.80 | 42.80 | 41.81 | 42.57 | 183,776 | +0.03(+0.07%) |
Mar 01, 2016 | 43.37 | 43.37 | 42.25 | 42.54 | 612,318 | -0.76(-1.76%) |
Feb 29, 2016 | 42.32 | 43.33 | 42.24 | 43.30 | 284,821 | +1.23(+2.92%) |
Feb 26, 2016 | 42.21 | 42.33 | 41.84 | 42.08 | 143,279 | +0.16(+0.39%) |
Feb 25, 2016 | 42.22 | 42.25 | 41.66 | 41.91 | 193,638 | -0.23(-0.54%) |
Feb 24, 2016 | 42.03 | 42.39 | 41.68 | 42.14 | 424,633 | +0.01(+0.02%) |
Feb 23, 2016 | 42.06 | 42.43 | 41.73 | 42.14 | 257,256 | +0.01(+0.03%) |
Feb 22, 2016 | 41.79 | 42.28 | 41.53 | 42.12 | 262,439 | +0.61(+1.47%) |
Feb 19, 2016 | 41.03 | 41.69 | 40.86 | 41.51 | 311,670 | +0.27(+0.66%) |
Feb 18, 2016 | 39.80 | 41.58 | 39.51 | 41.24 | 406,760 | +1.32(+3.31%) |
Feb 17, 2016 | 39.50 | 39.98 | 38.29 | 39.92 | 527,255 | +1.39(+3.60%) |
Feb 16, 2016 | 38.06 | 38.57 | 37.89 | 38.53 | 176,514 | +0.98(+2.62%) |
Feb 12, 2016 | 37.24 | 37.54 | 37.54 | 37.54 | 449,159 | +0.85(+2.32%) |
Feb 11, 2016 | 36.71 | 37.18 | 36.29 | 36.69 | 634,249 | -0.28(-0.76%) |
Feb 10, 2016 | 36.96 | 37.37 | 36.52 | 36.97 | 432,314 | +0.37(+1.02%) |
Feb 09, 2016 | 36.37 | 37.32 | 36.29 | 36.60 | 420,117 | -0.32(-0.86%) |
Feb 08, 2016 | 37.84 | 37.88 | 36.20 | 36.91 | 680,435 | -1.26(-3.29%) |
Feb 05, 2016 | 38.59 | 38.59 | 38.02 | 38.17 | 158,843 | -0.44(-1.14%) |
Feb 04, 2016 | 39.08 | 39.38 | 38.20 | 38.61 | 290,293 | -0.33(-0.85%) |
Feb 03, 2016 | 39.36 | 39.36 | 38.25 | 38.94 | 248,487 | -0.24(-0.62%) |
Feb 02, 2016 | 39.59 | 39.78 | 38.81 | 39.18 | 370,401 | -0.76(-1.89%) |
Feb 01, 2016 | 39.59 | 40.29 | 39.21 | 39.94 | 339,059 | +0.17(+0.42%) |
Jan 29, 2016 | 38.66 | 39.78 | 38.49 | 39.77 | 378,601 | +1.28(+3.32%) |
Jan 28, 2016 | 38.84 | 38.94 | 38.31 | 38.49 | 130,472 | -0.12(-0.32%) |
Jan 27, 2016 | 38.86 | 39.54 | 38.40 | 38.62 | 273,233 | -0.09(-0.23%) |
Jan 26, 2016 | 38.62 | 38.94 | 38.25 | 38.70 | 327,736 | +0.28(+0.73%) |
Jan 25, 2016 | 39.47 | 39.62 | 38.39 | 38.43 | 423,824 | -0.65(-1.67%) |
Jan 22, 2016 | 38.47 | 39.28 | 38.22 | 39.08 | 544,856 | +1.20(+3.16%) |
Jan 21, 2016 | 37.95 | 38.31 | 37.83 | 37.88 | 226,234 | +0.01(+0.02%) |
Jan 20, 2016 | 37.55 | 37.87 | 36.81 | 37.87 | 850,310 | +0.24(+0.64%) |
Jan 19, 2016 | 37.47 | 37.75 | 37.02 | 37.63 | 213,869 | +0.29(+0.79%) |
Jan 15, 2016 | 37.10 | 37.34 | 37.34 | 37.34 | 346,941 | -0.96(-2.49%) |
Jan 14, 2016 | 36.92 | 38.83 | 35.60 | 38.29 | 649,699 | +1.20(+3.23%) |
Jan 13, 2016 | 38.20 | 39.13 | 37.01 | 37.10 | 684,614 | -0.74(-1.96%) |
Jan 12, 2016 | 38.38 | 38.65 | 37.73 | 37.84 | 798,742 | -0.37(-0.96%) |
Jan 11, 2016 | 39.17 | 39.42 | 38.00 | 38.20 | 416,227 | -1.12(-2.86%) |
Jan 08, 2016 | 40.32 | 40.57 | 39.15 | 39.33 | 346,579 | -0.66(-1.65%) |
Jan 07, 2016 | 40.41 | 40.93 | 39.86 | 39.99 | 346,229 | -0.73(-1.79%) |
Jan 06, 2016 | 40.30 | 40.99 | 40.30 | 40.72 | 345,637 | -0.01(-0.02%) |
Jan 05, 2016 | 41.01 | 41.12 | 40.43 | 40.72 | 213,274 | -0.31(-0.75%) |
Jan 04, 2016 | 40.45 | 41.05 | 40.07 | 41.03 | 423,407 | +0.01(+0.02%) |
Dec 31, 2015 | 41.17 | 41.03 | 41.03 | 41.03 | 168,638 | +0.00(+0.00%) |
Dec 30, 2015 | 41.14 | 41.39 | 40.56 | 41.03 | 91,421 | -0.04(-0.09%) |
Dec 29, 2015 | 40.62 | 41.51 | 40.54 | 41.06 | 283,218 | +0.59(+1.45%) |
Dec 28, 2015 | 39.97 | 40.52 | 39.71 | 40.47 | 113,422 | +0.43(+1.06%) |
Dec 24, 2015 | 39.99 | 40.05 | 40.05 | 40.05 | 263,779 | +0.26(+0.66%) |
Dec 23, 2015 | 38.20 | 40.03 | 38.20 | 39.78 | 235,068 | +1.62(+4.25%) |
Dec 22, 2015 | 38.26 | 38.42 | 37.74 | 38.16 | 290,882 | -0.06(-0.15%) |
Dec 21, 2015 | 38.92 | 38.99 | 38.12 | 38.22 | 466,839 | -0.36(-0.93%) |
Dec 18, 2015 | 39.34 | 39.51 | 38.43 | 38.58 | 262,717 | -0.77(-1.96%) |
Dec 17, 2015 | 40.42 | 40.78 | 39.25 | 39.35 | 247,162 | -1.01(-2.51%) |
Dec 16, 2015 | 40.12 | 40.56 | 39.81 | 40.36 | 368,358 | +0.57(+1.42%) |
Dec 15, 2015 | 39.03 | 40.12 | 38.82 | 39.80 | 241,615 | +1.05(+2.71%) |
Dec 14, 2015 | 38.34 | 38.80 | 37.97 | 38.75 | 310,856 | +0.38(+1.00%) |
Dec 11, 2015 | 38.04 | 38.83 | 37.63 | 38.37 | 268,134 | -0.16(-0.42%) |
Dec 10, 2015 | 39.56 | 39.71 | 38.29 | 38.53 | 171,784 | -0.74(-1.89%) |
Dec 09, 2015 | 39.14 | 39.61 | 38.81 | 39.27 | 207,596 | -0.17(-0.43%) |
Dec 08, 2015 | 39.80 | 39.97 | 39.30 | 39.44 | 239,026 | -0.73(-1.81%) |
Dec 07, 2015 | 40.54 | 40.54 | 39.82 | 40.17 | 247,579 | -0.29(-0.73%) |
Dec 04, 2015 | 40.42 | 40.82 | 40.31 | 40.46 | 102,494 | +0.10(+0.24%) |
Dec 03, 2015 | 41.51 | 41.51 | 39.90 | 40.36 | 160,882 | -0.91(-2.21%) |
Dec 02, 2015 | 41.94 | 42.17 | 41.26 | 41.28 | 101,593 | -0.90(-2.13%) |
Dec 01, 2015 | 41.00 | 42.20 | 40.75 | 42.17 | 1,111,510 | +1.40(+3.43%) |
Nov 30, 2015 | 42.00 | 42.00 | 40.42 | 40.77 | 316,202 | -0.59(-1.42%) |
Nov 27, 2015 | 41.70 | 41.70 | 41.03 | 41.36 | 73,650 | -0.09(-0.23%) |
Nov 25, 2015 | 41.02 | 41.45 | 41.45 | 41.45 | 122,799 | +0.42(+1.02%) |
Nov 24, 2015 | 40.99 | 41.46 | 40.56 | 41.03 | 317,231 | -0.18(-0.44%) |
Nov 23, 2015 | 41.05 | 41.50 | 41.03 | 41.21 | 105,784 | +0.15(+0.37%) |
Nov 20, 2015 | 40.67 | 41.25 | 40.65 | 41.06 | 92,135 | +0.15(+0.37%) |
Nov 19, 2015 | 41.21 | 41.60 | 40.54 | 40.91 | 125,497 | -0.46(-1.10%) |
Nov 18, 2015 | 40.87 | 41.38 | 40.61 | 41.37 | 255,163 | +0.56(+1.37%) |
Nov 17, 2015 | 40.95 | 41.26 | 40.52 | 40.81 | 215,957 | +0.01(+0.04%) |
Nov 16, 2015 | 40.58 | 40.86 | 40.32 | 40.79 | 179,844 | +0.22(+0.54%) |
Nov 13, 2015 | 40.63 | 40.99 | 40.40 | 40.58 | 151,777 | +0.00(+0.00%) |
Nov 12, 2015 | 41.35 | 41.52 | 40.12 | 40.58 | 149,153 | -0.94(-2.27%) |
Nov 11, 2015 | 41.77 | 42.32 | 41.05 | 41.52 | 404,112 | -0.28(-0.68%) |
Nov 10, 2015 | 42.06 | 42.18 | 41.50 | 41.80 | 108,603 | -0.24(-0.57%) |
Nov 09, 2015 | 42.65 | 42.65 | 41.87 | 42.04 | 144,529 | -0.30(-0.70%) |
Nov 06, 2015 | 41.85 | 42.52 | 41.72 | 42.34 | 615,360 | +0.63(+1.51%) |
Nov 05, 2015 | 42.71 | 42.71 | 41.26 | 41.71 | 249,034 | +0.84(+2.05%) |
Nov 04, 2015 | 40.84 | 41.22 | 40.14 | 40.87 | 355,881 | +0.07(+0.18%) |
Nov 03, 2015 | 41.02 | 41.02 | 40.55 | 40.79 | 95,095 | -0.03(-0.07%) |
Nov 02, 2015 | 40.73 | 41.26 | 40.71 | 40.82 | 79,116 | +0.28(+0.70%) |
Oct 30, 2015 | 41.25 | 41.25 | 40.38 | 40.54 | 111,217 | -0.60(-1.46%) |
Oct 29, 2015 | 41.31 | 41.33 | 40.98 | 41.14 | 88,229 | -0.06(-0.14%) |
Oct 28, 2015 | 41.39 | 41.79 | 40.85 | 41.20 | 138,963 | -0.07(-0.16%) |
Oct 27, 2015 | 41.74 | 41.87 | 40.56 | 41.26 | 198,373 | -0.75(-1.77%) |
Oct 26, 2015 | 42.03 | 42.20 | 41.86 | 42.01 | 186,308 | +0.02(+0.05%) |
Oct 23, 2015 | 42.21 | 42.34 | 41.68 | 41.99 | 279,356 | -0.11(-0.26%) |
Oct 22, 2015 | 41.27 | 42.32 | 41.13 | 42.10 | 238,406 | +0.83(+2.02%) |
Oct 21, 2015 | 41.29 | 41.47 | 40.99 | 41.26 | 124,870 | -0.01(-0.04%) |
Oct 20, 2015 | 40.42 | 41.41 | 40.29 | 41.28 | 138,763 | +0.85(+2.11%) |
Oct 19, 2015 | 40.07 | 40.50 | 39.83 | 40.42 | 92,860 | +0.14(+0.34%) |
Oct 16, 2015 | 39.85 | 40.49 | 39.85 | 40.29 | 99,235 | +0.27(+0.67%) |
Oct 15, 2015 | 39.74 | 40.02 | 38.84 | 40.02 | 175,836 | +0.48(+1.23%) |
Oct 14, 2015 | 39.76 | 39.76 | 39.27 | 39.53 | 115,257 | -0.22(-0.56%) |
Oct 13, 2015 | 39.87 | 40.03 | 39.64 | 39.76 | 74,410 | -0.04(-0.09%) |
Oct 12, 2015 | 39.64 | 39.95 | 39.32 | 39.80 | 183,928 | +0.20(+0.49%) |
Oct 09, 2015 | 39.47 | 40.33 | 39.10 | 39.60 | 145,793 | +0.22(+0.55%) |
Oct 08, 2015 | 39.47 | 39.47 | 38.84 | 39.38 | 101,505 | +0.03(+0.07%) |
Oct 07, 2015 | 39.14 | 39.35 | 38.40 | 39.35 | 96,601 | +0.57(+1.47%) |
Oct 06, 2015 | 39.30 | 39.32 | 38.71 | 38.78 | 72,761 | -0.26(-0.67%) |
Oct 05, 2015 | 38.70 | 39.11 | 38.43 | 39.04 | 141,162 | +0.71(+1.85%) |
Oct 02, 2015 | 37.65 | 38.37 | 37.60 | 38.33 | 192,130 | +0.47(+1.24%) |
Oct 01, 2015 | 38.04 | 38.20 | 37.33 | 37.86 | 230,643 | -0.22(-0.59%) |
Sep 30, 2015 | 37.79 | 38.70 | 37.79 | 38.09 | 205,341 | +0.33(+0.88%) |
Sep 29, 2015 | 36.92 | 37.93 | 36.69 | 37.75 | 233,632 | +0.83(+2.26%) |
Sep 28, 2015 | 38.17 | 38.24 | 36.86 | 36.92 | 262,705 | -1.39(-3.63%) |
Sep 25, 2015 | 38.90 | 39.11 | 37.83 | 38.31 | 321,730 | -0.25(-0.66%) |
Sep 24, 2015 | 38.53 | 38.92 | 38.18 | 38.56 | 190,246 | -0.06(-0.15%) |
Sep 23, 2015 | 39.01 | 39.38 | 38.22 | 38.62 | 386,811 | -0.54(-1.37%) |
Sep 22, 2015 | 38.78 | 39.27 | 38.57 | 39.16 | 129,739 | -0.23(-0.59%) |
Sep 21, 2015 | 39.76 | 40.23 | 39.24 | 39.39 | 247,042 | -0.10(-0.26%) |
Sep 18, 2015 | 40.42 | 40.52 | 39.38 | 39.49 | 239,526 | -0.90(-2.22%) |
Sep 17, 2015 | 39.88 | 40.60 | 39.82 | 40.39 | 219,059 | +0.17(+0.43%) |
Sep 16, 2015 | 40.82 | 40.82 | 39.90 | 40.22 | 158,794 | -0.15(-0.38%) |
Sep 15, 2015 | 39.82 | 40.55 | 39.82 | 40.37 | 202,565 | +0.62(+1.55%) |
Sep 14, 2015 | 39.56 | 39.94 | 39.35 | 39.75 | 220,968 | +0.23(+0.59%) |
Sep 11, 2015 | 39.66 | 39.66 | 38.96 | 39.52 | 133,470 | +0.20(+0.50%) |
Sep 10, 2015 | 39.40 | 39.82 | 39.21 | 39.32 | 374,540 | +0.24(+0.61%) |
Sep 09, 2015 | 39.60 | 39.98 | 38.75 | 39.09 | 278,275 | -0.50(-1.26%) |
Sep 08, 2015 | 39.53 | 39.78 | 39.11 | 39.59 | 228,124 | +0.17(+0.44%) |
Sep 04, 2015 | 38.96 | 39.41 | 39.41 | 39.41 | 146,558 | +0.64(+1.64%) |
Sep 03, 2015 | 38.96 | 39.62 | 38.70 | 38.77 | 246,434 | +0.08(+0.21%) |
Sep 02, 2015 | 38.30 | 38.85 | 38.06 | 38.69 | 227,756 | +0.46(+1.21%) |
Sep 01, 2015 | 38.93 | 39.21 | 37.88 | 38.23 | 573,692 | -1.17(-2.98%) |
Aug 31, 2015 | 38.87 | 39.74 | 38.62 | 39.40 | 281,795 | +0.79(+2.05%) |
Aug 28, 2015 | 38.34 | 39.06 | 38.29 | 38.61 | 99,464 | +0.05(+0.13%) |
Aug 27, 2015 | 38.56 | 38.71 | 37.69 | 38.56 | 198,525 | +0.66(+1.75%) |
Aug 26, 2015 | 37.31 | 37.94 | 36.66 | 37.90 | 208,177 | +0.79(+2.12%) |
Aug 25, 2015 | 38.56 | 38.56 | 36.99 | 37.11 | 180,465 | +0.21(+0.56%) |
Aug 24, 2015 | 35.17 | 38.00 | 34.95 | 36.90 | 1,117,367 | -0.36(-0.98%) |
Aug 21, 2015 | 37.14 | 37.63 | 36.68 | 37.27 | 566,267 | -0.49(-1.30%) |
Aug 20, 2015 | 37.85 | 38.27 | 37.21 | 37.76 | 324,342 | +0.02(+0.06%) |
Aug 19, 2015 | 38.14 | 38.27 | 37.22 | 37.74 | 354,505 | -0.51(-1.34%) |
Aug 18, 2015 | 38.45 | 38.74 | 38.14 | 38.25 | 213,478 | -0.49(-1.27%) |
Aug 17, 2015 | 39.09 | 39.11 | 38.48 | 38.75 | 179,437 | -0.21(-0.55%) |
Aug 14, 2015 | 38.91 | 39.24 | 37.92 | 38.96 | 218,444 | -0.24(-0.62%) |
Aug 13, 2015 | 39.08 | 39.23 | 38.60 | 39.20 | 222,355 | +0.14(+0.37%) |
Aug 12, 2015 | 37.67 | 39.13 | 37.40 | 39.06 | 151,098 | +1.21(+3.21%) |
Aug 11, 2015 | 38.35 | 38.94 | 37.55 | 37.85 | 511,751 | -1.04(-2.68%) |
Aug 10, 2015 | 38.41 | 38.89 | 38.20 | 38.89 | 238,690 | +0.50(+1.30%) |
Aug 07, 2015 | 39.95 | 39.98 | 38.28 | 38.39 | 291,166 | -1.70(-4.24%) |
Aug 06, 2015 | 41.28 | 41.28 | 39.63 | 40.09 | 211,995 | -1.41(-3.39%) |
Aug 05, 2015 | 39.45 | 41.50 | 39.18 | 41.50 | 401,423 | +2.22(+5.65%) |
Aug 04, 2015 | 39.27 | 39.48 | 38.71 | 39.28 | 152,400 | +0.01(+0.04%) |
Aug 03, 2015 | 38.35 | 39.95 | 38.35 | 39.26 | 178,191 | +0.95(+2.48%) |
Jul 31, 2015 | 37.99 | 38.78 | 37.67 | 38.31 | 226,287 | +0.59(+1.55%) |
Jul 30, 2015 | 37.78 | 37.95 | 37.17 | 37.73 | 172,841 | -0.05(-0.13%) |
Jul 29, 2015 | 37.49 | 38.13 | 37.49 | 37.78 | 113,402 | +0.05(+0.13%) |
Jul 28, 2015 | 36.62 | 38.20 | 35.88 | 37.73 | 278,109 | +0.84(+2.28%) |
Jul 27, 2015 | 38.27 | 38.48 | 36.70 | 36.88 | 253,914 | -1.74(-4.51%) |
Jul 24, 2015 | 38.40 | 38.92 | 38.07 | 38.63 | 154,770 | +0.34(+0.88%) |
Jul 23, 2015 | 39.63 | 39.86 | 38.10 | 38.29 | 200,078 | -1.34(-3.39%) |
Jul 22, 2015 | 39.13 | 39.84 | 39.02 | 39.63 | 134,400 | +0.28(+0.71%) |
Jul 21, 2015 | 40.02 | 40.48 | 38.92 | 39.35 | 184,894 | -0.83(-2.06%) |
Jul 20, 2015 | 40.60 | 40.60 | 40.10 | 40.18 | 246,041 | -0.27(-0.67%) |
Jul 17, 2015 | 40.35 | 40.54 | 40.03 | 40.45 | 97,749 | +0.10(+0.25%) |
Jul 16, 2015 | 40.73 | 40.73 | 39.86 | 40.35 | 176,430 | -0.31(-0.77%) |
Jul 15, 2015 | 40.70 | 40.91 | 40.43 | 40.67 | 109,414 | -0.06(-0.16%) |
Jul 14, 2015 | 40.18 | 40.74 | 40.03 | 40.73 | 77,918 | +0.45(+1.12%) |
Jul 13, 2015 | 39.90 | 40.38 | 39.84 | 40.28 | 84,417 | +0.24(+0.59%) |
Jul 10, 2015 | 39.99 | 40.06 | 39.57 | 40.05 | 152,993 | +0.65(+1.65%) |
Jul 09, 2015 | 39.84 | 40.31 | 39.20 | 39.40 | 143,238 | -0.31(-0.79%) |
Jul 08, 2015 | 38.99 | 39.79 | 38.93 | 39.71 | 346,887 | +0.72(+1.85%) |
Jul 07, 2015 | 39.13 | 39.13 | 37.92 | 38.99 | 216,668 | -0.06(-0.16%) |
Jul 06, 2015 | 38.95 | 39.20 | 38.71 | 39.05 | 66,930 | -0.06(-0.16%) |
Jul 02, 2015 | 39.03 | 39.12 | 39.12 | 39.12 | 113,428 | +0.06(+0.16%) |
Jul 01, 2015 | 39.04 | 39.11 | 38.70 | 39.05 | 164,322 | +0.14(+0.37%) |
Jun 30, 2015 | 38.83 | 39.28 | 38.67 | 38.91 | 271,044 | +0.24(+0.63%) |
Jun 29, 2015 | 38.98 | 39.46 | 38.66 | 38.67 | 221,990 | -0.88(-2.22%) |
Jun 26, 2015 | 39.35 | 39.62 | 39.12 | 39.55 | 1,538,678 | +0.18(+0.45%) |
Jun 25, 2015 | 39.78 | 39.88 | 39.28 | 39.37 | 153,810 | -0.23(-0.58%) |
Jun 24, 2015 | 40.26 | 40.61 | 39.53 | 39.60 | 165,328 | -0.63(-1.56%) |
Jun 23, 2015 | 40.70 | 40.73 | 39.97 | 40.23 | 222,025 | -0.44(-1.07%) |
Jun 22, 2015 | 41.54 | 41.55 | 40.56 | 40.66 | 125,866 | -0.76(-1.83%) |
Jun 19, 2015 | 41.73 | 42.06 | 41.25 | 41.42 | 62,353 | -0.26(-0.63%) |
Jun 18, 2015 | 42.19 | 42.47 | 41.60 | 41.68 | 134,705 | -0.43(-1.02%) |
Jun 17, 2015 | 41.78 | 42.19 | 41.48 | 42.11 | 111,952 | +0.37(+0.89%) |
Jun 16, 2015 | 40.85 | 41.75 | 40.84 | 41.74 | 169,044 | +0.84(+2.04%) |
Jun 15, 2015 | 40.97 | 41.11 | 40.56 | 40.90 | 262,317 | -0.01(-0.03%) |
Jun 12, 2015 | 41.05 | 41.05 | 40.71 | 40.92 | 136,580 | -0.17(-0.42%) |
Jun 11, 2015 | 41.70 | 41.73 | 41.03 | 41.09 | 150,157 | -0.49(-1.17%) |
Jun 10, 2015 | 41.66 | 41.78 | 41.06 | 41.58 | 135,977 | +0.29(+0.71%) |
Jun 09, 2015 | 41.04 | 41.42 | 40.65 | 41.28 | 140,483 | +0.26(+0.64%) |
Jun 08, 2015 | 40.97 | 41.37 | 40.47 | 41.02 | 140,445 | +0.11(+0.28%) |
Jun 05, 2015 | 41.06 | 41.14 | 40.56 | 40.90 | 188,549 | -0.25(-0.61%) |
Jun 04, 2015 | 41.28 | 41.55 | 40.46 | 41.15 | 278,175 | -0.13(-0.31%) |
Jun 03, 2015 | 41.37 | 41.68 | 41.13 | 41.28 | 177,307 | -0.24(-0.57%) |
Jun 02, 2015 | 41.50 | 41.85 | 41.42 | 41.52 | 500,292 | -0.24(-0.56%) |
Jun 01, 2015 | 42.53 | 42.95 | 41.33 | 41.75 | 426,753 | -0.78(-1.83%) |
May 29, 2015 | 42.24 | 42.76 | 42.07 | 42.53 | 253,525 | +0.49(+1.17%) |
May 28, 2015 | 41.75 | 42.04 | 41.63 | 42.04 | 91,090 | +0.20(+0.49%) |
May 27, 2015 | 41.26 | 42.03 | 41.06 | 41.83 | 298,384 | +0.68(+1.65%) |
May 26, 2015 | 40.71 | 41.40 | 40.43 | 41.16 | 206,024 | +0.40(+0.99%) |
May 22, 2015 | 40.41 | 40.75 | 40.75 | 40.75 | 106,632 | +0.42(+1.03%) |
May 21, 2015 | 40.61 | 40.92 | 40.20 | 40.34 | 113,348 | -0.25(-0.63%) |
May 20, 2015 | 41.24 | 41.27 | 40.55 | 40.59 | 179,326 | -0.73(-1.77%) |
May 19, 2015 | 41.22 | 41.38 | 40.37 | 41.33 | 188,146 | +0.36(+0.88%) |
May 18, 2015 | 41.11 | 41.42 | 40.73 | 40.97 | 107,897 | -0.07(-0.17%) |
May 15, 2015 | 41.26 | 41.57 | 40.73 | 41.04 | 273,821 | +0.11(+0.28%) |
May 14, 2015 | 40.97 | 41.06 | 40.67 | 40.92 | 132,210 | +0.01(+0.03%) |
May 13, 2015 | 40.50 | 40.97 | 40.24 | 40.91 | 206,864 | +0.66(+1.65%) |
May 12, 2015 | 39.85 | 40.27 | 39.55 | 40.25 | 103,284 | +0.35(+0.87%) |
May 11, 2015 | 40.30 | 40.43 | 39.85 | 39.90 | 115,665 | -0.43(-1.07%) |
May 08, 2015 | 40.90 | 41.08 | 40.20 | 40.33 | 188,477 | -0.23(-0.57%) |
May 07, 2015 | 40.34 | 40.56 | 39.77 | 40.56 | 190,056 | +0.23(+0.56%) |
May 06, 2015 | 40.04 | 40.35 | 39.16 | 40.34 | 290,554 | +0.85(+2.14%) |
May 05, 2015 | 40.88 | 40.88 | 39.49 | 39.49 | 197,750 | -1.30(-3.20%) |
May 04, 2015 | 40.97 | 40.97 | 39.94 | 40.80 | 172,586 | +0.00(+0.00%) |