Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 64.57 | 64.67 | 64.28 | 64.55 | 27,362 | +0.38(+0.59%) |
Apr 28, 2016 | 64.01 | 64.51 | 63.73 | 64.17 | 56,667 | -0.13(-0.20%) |
Apr 27, 2016 | 66.28 | 66.57 | 64.06 | 64.30 | 378,250 | +3.43(+5.63%) |
Apr 26, 2016 | 60.72 | 60.99 | 60.55 | 60.87 | 44,152 | +0.07(+0.12%) |
Apr 25, 2016 | 60.42 | 60.84 | 60.36 | 60.80 | 42,153 | +0.54(+0.90%) |
Apr 22, 2016 | 60.64 | 60.66 | 60.06 | 60.26 | 31,862 | +0.21(+0.35%) |
Apr 21, 2016 | 59.43 | 60.32 | 59.27 | 60.05 | 48,510 | -0.67(-1.10%) |
Apr 20, 2016 | 60.51 | 60.84 | 60.38 | 60.72 | 70,804 | -0.94(-1.52%) |
Apr 19, 2016 | 61.38 | 61.80 | 61.38 | 61.66 | 51,225 | +1.34(+2.21%) |
Apr 18, 2016 | 59.39 | 60.33 | 59.39 | 60.32 | 33,713 | +1.60(+2.72%) |
Apr 15, 2016 | 58.79 | 59.13 | 58.66 | 58.72 | 19,106 | -0.45(-0.76%) |
Apr 14, 2016 | 58.72 | 59.33 | 58.61 | 59.17 | 19,328 | +0.47(+0.80%) |
Apr 13, 2016 | 58.79 | 58.87 | 58.51 | 58.70 | 31,038 | -0.13(-0.22%) |
Apr 12, 2016 | 58.17 | 58.83 | 58.11 | 58.83 | 39,712 | +0.68(+1.17%) |
Apr 11, 2016 | 58.34 | 58.65 | 58.14 | 58.15 | 23,703 | -0.30(-0.51%) |
Apr 08, 2016 | 58.58 | 58.76 | 58.43 | 58.45 | 20,522 | +0.02(+0.03%) |
Apr 07, 2016 | 58.47 | 58.75 | 58.15 | 58.43 | 48,846 | -0.99(-1.67%) |
Apr 06, 2016 | 58.52 | 59.45 | 58.48 | 59.42 | 40,406 | +1.04(+1.78%) |
Apr 05, 2016 | 58.71 | 58.71 | 58.32 | 58.38 | 95,213 | -0.52(-0.87%) |
Apr 04, 2016 | 58.94 | 59.18 | 58.75 | 58.90 | 18,743 | +0.40(+0.68%) |
Apr 01, 2016 | 57.77 | 58.50 | 57.76 | 58.50 | 31,997 | +0.11(+0.19%) |
Mar 31, 2016 | 59.10 | 59.10 | 58.37 | 58.39 | 43,178 | -0.72(-1.22%) |
Mar 30, 2016 | 58.71 | 59.42 | 58.71 | 59.11 | 58,438 | +1.25(+2.16%) |
Mar 29, 2016 | 57.24 | 58.03 | 57.18 | 57.86 | 32,398 | +0.43(+0.75%) |
Mar 28, 2016 | 57.35 | 57.83 | 57.25 | 57.43 | 29,508 | +0.20(+0.35%) |
Mar 24, 2016 | 57.23 | 57.23 | 57.23 | 0 | +0.02(+0.03%) | |
Mar 23, 2016 | 57.22 | 57.67 | 57.05 | 57.21 | 318,074 | +0.41(+0.72%) |
Mar 22, 2016 | 56.21 | 56.94 | 56.21 | 56.80 | 14,481 | +0.41(+0.73%) |
Mar 21, 2016 | 56.09 | 56.55 | 56.04 | 56.39 | 41,732 | -0.06(-0.11%) |
Mar 18, 2016 | 56.52 | 56.69 | 56.26 | 56.45 | 41,657 | -0.35(-0.62%) |
Mar 17, 2016 | 56.60 | 57.11 | 56.55 | 56.80 | 64,771 | -0.70(-1.22%) |
Mar 16, 2016 | 56.26 | 57.75 | 56.23 | 57.50 | 35,275 | +1.19(+2.11%) |
Mar 15, 2016 | 56.31 | 56.48 | 56.09 | 56.31 | 26,432 | -0.27(-0.49%) |
Mar 14, 2016 | 56.50 | 56.66 | 56.31 | 56.59 | 53,894 | +0.72(+1.28%) |
Mar 11, 2016 | 54.92 | 55.94 | 54.92 | 55.87 | 39,520 | +1.08(+1.97%) |
Mar 10, 2016 | 54.20 | 55.08 | 54.20 | 54.79 | 39,058 | +1.78(+3.36%) |
Mar 09, 2016 | 53.17 | 53.20 | 52.91 | 53.01 | 19,445 | +0.45(+0.86%) |
Mar 08, 2016 | 52.72 | 52.85 | 52.46 | 52.56 | 59,790 | -0.79(-1.48%) |
Mar 07, 2016 | 53.19 | 53.52 | 53.02 | 53.35 | 31,349 | -0.02(-0.04%) |
Mar 04, 2016 | 53.64 | 53.71 | 53.37 | 53.37 | 32,047 | +0.03(+0.05%) |
Mar 03, 2016 | 53.05 | 53.36 | 52.89 | 53.34 | 37,490 | -0.73(-1.34%) |
Mar 02, 2016 | 53.93 | 54.07 | 53.34 | 54.07 | 41,193 | -0.87(-1.58%) |
Mar 01, 2016 | 54.34 | 55.00 | 54.25 | 54.94 | 72,098 | +1.89(+3.56%) |
Feb 29, 2016 | 53.21 | 53.56 | 52.87 | 53.05 | 48,791 | -0.97(-1.80%) |
Feb 26, 2016 | 54.20 | 54.27 | 53.75 | 54.02 | 109,765 | -0.69(-1.26%) |
Feb 25, 2016 | 54.20 | 54.71 | 54.05 | 54.71 | 27,034 | +1.11(+2.07%) |
Feb 24, 2016 | 53.08 | 53.78 | 52.65 | 53.60 | 40,874 | -0.38(-0.69%) |
Feb 23, 2016 | 54.75 | 54.77 | 53.75 | 53.98 | 36,960 | -0.67(-1.23%) |
Feb 22, 2016 | 54.73 | 54.93 | 54.40 | 54.65 | 45,295 | -0.60(-1.10%) |
Feb 19, 2016 | 55.22 | 55.25 | 54.87 | 55.25 | 70,586 | +0.79(+1.45%) |
Feb 18, 2016 | 54.46 | 54.97 | 54.33 | 54.46 | 65,189 | +1.50(+2.83%) |
Feb 17, 2016 | 52.20 | 53.17 | 52.20 | 52.96 | 128,095 | +2.06(+4.05%) |
Feb 16, 2016 | 50.95 | 51.01 | 50.60 | 50.90 | 229,775 | +1.40(+2.83%) |
Feb 12, 2016 | 49.50 | 49.50 | 49.50 | 0 | -1.17(-2.31%) | |
Feb 11, 2016 | 50.72 | 50.90 | 50.44 | 50.67 | 33,841 | +2.10(+4.32%) |
Feb 10, 2016 | 49.27 | 49.29 | 48.57 | 48.57 | 38,455 | -0.30(-0.61%) |
Feb 09, 2016 | 47.93 | 49.07 | 47.93 | 48.87 | 38,647 | +0.37(+0.76%) |
Feb 08, 2016 | 48.47 | 48.64 | 48.17 | 48.50 | 37,437 | -1.61(-3.21%) |
Feb 05, 2016 | 51.41 | 51.45 | 49.90 | 50.11 | 35,344 | -1.89(-3.63%) |
Feb 04, 2016 | 51.49 | 52.13 | 51.38 | 52.00 | 74,357 | +0.44(+0.85%) |
Feb 03, 2016 | 51.33 | 51.56 | 50.65 | 51.56 | 75,980 | +0.66(+1.30%) |
Feb 02, 2016 | 51.55 | 51.72 | 50.82 | 50.90 | 50,589 | -1.14(-2.19%) |
Feb 01, 2016 | 52.08 | 52.23 | 51.82 | 52.04 | 48,384 | +0.60(+1.17%) |
Jan 29, 2016 | 50.78 | 51.50 | 50.78 | 51.44 | 159,282 | +0.13(+0.25%) |
Jan 28, 2016 | 51.24 | 51.52 | 51.04 | 51.31 | 732,876 | +1.10(+2.19%) |
Jan 27, 2016 | 50.26 | 50.67 | 49.95 | 50.21 | 21,290 | -0.17(-0.34%) |
Jan 26, 2016 | 49.54 | 50.48 | 49.54 | 50.38 | 54,894 | +0.70(+1.42%) |
Jan 25, 2016 | 49.72 | 50.00 | 49.64 | 49.68 | 31,140 | +0.22(+0.44%) |
Jan 22, 2016 | 49.55 | 49.89 | 49.23 | 49.46 | 167,707 | +0.38(+0.76%) |
Jan 21, 2016 | 48.34 | 49.27 | 48.20 | 49.09 | 110,270 | -1.27(-2.51%) |
Jan 20, 2016 | 50.09 | 50.44 | 49.48 | 50.35 | 168,009 | +0.47(+0.93%) |
Jan 19, 2016 | 50.20 | 50.33 | 49.59 | 49.88 | 125,479 | +4.35(+9.56%) |
Jan 15, 2016 | 45.53 | 45.53 | 45.53 | 0 | -0.74(-1.60%) | |
Jan 14, 2016 | 46.03 | 46.61 | 45.80 | 46.27 | 41,916 | +0.40(+0.87%) |
Jan 13, 2016 | 46.23 | 46.54 | 45.76 | 45.87 | 45,484 | -1.20(-2.54%) |
Jan 12, 2016 | 47.04 | 47.13 | 46.57 | 47.06 | 74,072 | +0.41(+0.89%) |
Jan 11, 2016 | 46.72 | 46.74 | 46.22 | 46.65 | 52,429 | +1.57(+3.48%) |
Jan 08, 2016 | 45.92 | 45.92 | 45.08 | 45.08 | 32,706 | -0.73(-1.59%) |
Jan 07, 2016 | 45.84 | 46.12 | 45.74 | 45.81 | 42,377 | -0.50(-1.07%) |
Jan 06, 2016 | 46.02 | 46.41 | 45.96 | 46.30 | 61,268 | -0.77(-1.63%) |
Jan 05, 2016 | 46.94 | 47.12 | 46.65 | 47.07 | 41,443 | -0.68(-1.42%) |
Jan 04, 2016 | 47.63 | 47.75 | 47.00 | 47.75 | 75,983 | -0.76(-1.57%) |
Dec 31, 2015 | 48.51 | 48.51 | 48.51 | 0 | -0.49(-1.00%) | |
Dec 30, 2015 | 49.31 | 49.31 | 48.79 | 49.00 | 18,094 | -0.98(-1.95%) |
Dec 29, 2015 | 49.62 | 50.00 | 49.59 | 49.98 | 95,665 | +0.89(+1.80%) |
Dec 28, 2015 | 49.00 | 49.09 | 48.80 | 49.09 | 26,998 | -0.46(-0.93%) |
Dec 24, 2015 | 49.55 | 49.55 | 49.55 | 0 | +0.27(+0.54%) | |
Dec 23, 2015 | 48.83 | 49.37 | 48.83 | 49.28 | 51,717 | +0.78(+1.62%) |
Dec 22, 2015 | 48.55 | 48.57 | 48.21 | 48.50 | 44,180 | +0.59(+1.23%) |
Dec 21, 2015 | 48.35 | 48.50 | 47.64 | 47.91 | 50,125 | -0.21(-0.44%) |
Dec 18, 2015 | 47.99 | 48.55 | 47.90 | 48.12 | 38,795 | -1.04(-2.11%) |
Dec 17, 2015 | 49.34 | 49.43 | 49.12 | 49.16 | 27,880 | -0.35(-0.72%) |
Dec 16, 2015 | 48.78 | 49.53 | 48.67 | 49.51 | 26,635 | +1.15(+2.38%) |
Dec 15, 2015 | 48.81 | 48.99 | 48.36 | 48.36 | 22,179 | +0.79(+1.66%) |
Dec 14, 2015 | 47.70 | 47.74 | 47.37 | 47.57 | 21,253 | +0.13(+0.27%) |
Dec 11, 2015 | 47.47 | 47.69 | 47.36 | 47.44 | 34,202 | -0.46(-0.96%) |
Dec 10, 2015 | 47.77 | 48.08 | 47.77 | 47.90 | 46,495 | -0.53(-1.09%) |
Dec 09, 2015 | 48.55 | 48.82 | 48.06 | 48.43 | 92,235 | -1.04(-2.11%) |
Dec 08, 2015 | 49.33 | 49.80 | 49.30 | 49.47 | 65,320 | -0.68(-1.35%) |
Dec 07, 2015 | 50.00 | 50.40 | 49.96 | 50.15 | 313,067 | +0.40(+0.80%) |
Dec 04, 2015 | 49.23 | 49.90 | 49.22 | 49.75 | 819,604 | +0.74(+1.51%) |
Dec 03, 2015 | 49.28 | 49.77 | 48.64 | 49.01 | 398,312 | +0.11(+0.22%) |
Dec 02, 2015 | 49.68 | 49.75 | 48.82 | 48.90 | 238,404 | -0.53(-1.07%) |
Dec 01, 2015 | 49.24 | 49.55 | 49.13 | 49.43 | 43,723 | +1.11(+2.30%) |
Nov 30, 2015 | 48.20 | 48.39 | 48.12 | 48.32 | 38,442 | +1.01(+2.13%) |
Nov 27, 2015 | 47.23 | 47.49 | 47.13 | 47.31 | 18,117 | -0.32(-0.68%) |
Nov 25, 2015 | 47.63 | 47.63 | 47.63 | 0 | +0.84(+1.78%) | |
Nov 24, 2015 | 46.64 | 46.81 | 46.46 | 46.80 | 47,674 | -0.50(-1.06%) |
Nov 23, 2015 | 47.16 | 47.30 | 77,994 | +0.47(+1.00%) | ||
Nov 20, 2015 | 47.24 | 46.79 | 46.83 | 42,002 | -0.16(-0.34%) | |
Nov 19, 2015 | 46.95 | 47.12 | 46.91 | 46.99 | 23,947 | +0.44(+0.95%) |
Nov 18, 2015 | 46.29 | 46.55 | 46.08 | 46.55 | 77,608 | +0.83(+1.83%) |
Nov 17, 2015 | 46.33 | 46.34 | 45.61 | 45.72 | 42,971 | -0.51(-1.11%) |
Nov 16, 2015 | 45.66 | 46.23 | 45.66 | 46.23 | 43,941 | +0.39(+0.85%) |
Nov 13, 2015 | 46.05 | 46.13 | 45.74 | 45.84 | 98,137 | -0.87(-1.86%) |
Nov 12, 2015 | 46.58 | 46.88 | 46.41 | 46.71 | 321,707 | -1.18(-2.47%) |
Nov 11, 2015 | 48.13 | 48.35 | 47.75 | 47.89 | 178,750 | +0.85(+1.81%) |
Nov 10, 2015 | 46.96 | 47.19 | 46.77 | 47.04 | 287,459 | +0.44(+0.93%) |
Nov 09, 2015 | 46.98 | 46.98 | 46.47 | 46.60 | 297,729 | -0.65(-1.38%) |
Nov 06, 2015 | 47.57 | 47.69 | 47.12 | 47.26 | 156,809 | -0.99(-2.06%) |
Nov 05, 2015 | 47.83 | 48.66 | 47.81 | 48.25 | 328,151 | +3.32(+7.39%) |
Nov 04, 2015 | 44.92 | 44.93 | 44.15 | 44.93 | 107,769 | +0.28(+0.63%) |
Nov 03, 2015 | 44.36 | 44.77 | 44.19 | 44.65 | 80,130 | -0.06(-0.13%) |
Nov 02, 2015 | 44.71 | 44.78 | 44.39 | 44.71 | 119,722 | -0.02(-0.04%) |
Oct 30, 2015 | 45.06 | 45.34 | 44.67 | 44.73 | 38,315 | -0.22(-0.49%) |
Oct 29, 2015 | 45.52 | 45.62 | 44.84 | 44.95 | 29,591 | -0.76(-1.66%) |
Oct 28, 2015 | 45.66 | 46.20 | 45.25 | 45.71 | 100,524 | +0.65(+1.44%) |
Oct 27, 2015 | 45.10 | 45.31 | 45.05 | 45.06 | 127,565 | -0.07(-0.16%) |
Oct 26, 2015 | 45.01 | 45.23 | 44.91 | 45.13 | 172,607 | +0.26(+0.58%) |
Oct 23, 2015 | 45.01 | 45.05 | 44.62 | 44.87 | 58,811 | +0.24(+0.54%) |
Oct 22, 2015 | 44.28 | 44.74 | 44.27 | 44.63 | 108,061 | +0.22(+0.50%) |
Oct 21, 2015 | 44.74 | 44.88 | 44.41 | 44.41 | 103,910 | +0.68(+1.55%) |
Oct 20, 2015 | 43.84 | 43.88 | 43.56 | 43.73 | 232,376 | +0.32(+0.74%) |
Oct 19, 2015 | 43.46 | 43.53 | 43.28 | 43.41 | 363,313 | -0.14(-0.32%) |
Oct 16, 2015 | 43.65 | 43.74 | 43.46 | 43.55 | 140,364 | -0.53(-1.20%) |
Oct 15, 2015 | 44.08 | 44.28 | 43.84 | 44.08 | 258,948 | +0.33(+0.75%) |
Oct 14, 2015 | 43.26 | 43.80 | 43.26 | 43.75 | 53,299 | +0.96(+2.24%) |
Oct 13, 2015 | 42.69 | 42.92 | 42.66 | 42.79 | 39,672 | -0.31(-0.71%) |
Oct 12, 2015 | 42.92 | 43.16 | 42.88 | 43.10 | 26,739 | -0.19(-0.44%) |
Oct 09, 2015 | 43.28 | 43.49 | 43.15 | 43.29 | 58,926 | +0.53(+1.24%) |
Oct 08, 2015 | 42.09 | 42.77 | 42.09 | 42.76 | 58,532 | +0.54(+1.28%) |
Oct 07, 2015 | 42.23 | 42.61 | 42.00 | 42.22 | 37,182 | +0.04(+0.09%) |
Oct 06, 2015 | 42.05 | 42.20 | 41.95 | 42.18 | 107,567 | +0.77(+1.87%) |
Oct 05, 2015 | 41.55 | 41.58 | 41.05 | 41.41 | 78,089 | +0.69(+1.69%) |
Oct 02, 2015 | 40.36 | 40.72 | 40.19 | 40.72 | 82,924 | +0.42(+1.04%) |
Oct 01, 2015 | 40.47 | 40.47 | 39.97 | 40.30 | 35,757 | -0.04(-0.10%) |
Sep 30, 2015 | 40.62 | 40.66 | 40.07 | 40.34 | 140,954 | +0.52(+1.31%) |
Sep 29, 2015 | 39.66 | 39.88 | 39.47 | 39.82 | 30,216 | +0.10(+0.25%) |
Sep 28, 2015 | 39.89 | 39.90 | 39.68 | 39.72 | 29,500 | -0.05(-0.13%) |
Sep 25, 2015 | 39.87 | 40.06 | 39.70 | 39.77 | 53,402 | +0.99(+2.55%) |
Sep 24, 2015 | 38.52 | 38.97 | 38.30 | 38.78 | 56,588 | +0.00(+0.00%) |
Sep 23, 2015 | 38.68 | 39.05 | 38.63 | 38.78 | 32,306 | -0.14(-0.36%) |
Sep 22, 2015 | 38.98 | 39.05 | 38.60 | 38.92 | 42,795 | -0.77(-1.94%) |
Sep 21, 2015 | 39.81 | 39.87 | 39.56 | 39.69 | 36,304 | -0.01(-0.03%) |
Sep 18, 2015 | 40.09 | 40.22 | 39.70 | 39.70 | 115,942 | +0.08(+0.19%) |
Sep 17, 2015 | 39.24 | 39.88 | 39.06 | 39.62 | 51,846 | +1.70(+4.47%) |
Sep 16, 2015 | 37.81 | 37.98 | 37.75 | 37.93 | 52,159 | +0.87(+2.35%) |
Sep 15, 2015 | 36.75 | 37.18 | 36.75 | 37.06 | 247,539 | -0.31(-0.83%) |
Sep 14, 2015 | 37.20 | 37.37 | 37.12 | 37.37 | 19,007 | -0.03(-0.07%) |
Sep 11, 2015 | 37.05 | 37.43 | 37.04 | 37.40 | 52,533 | +0.24(+0.64%) |
Sep 10, 2015 | 36.92 | 37.34 | 36.85 | 37.16 | 29,207 | +0.49(+1.34%) |
Sep 09, 2015 | 37.45 | 37.45 | 36.66 | 36.67 | 38,506 | -0.72(-1.93%) |
Sep 08, 2015 | 37.34 | 37.48 | 37.13 | 37.39 | 29,967 | +1.01(+2.78%) |
Sep 04, 2015 | 36.38 | 36.38 | 36.38 | 0 | -0.93(-2.49%) | |
Sep 03, 2015 | 37.38 | 37.60 | 37.26 | 37.31 | 83,826 | +0.08(+0.21%) |
Sep 02, 2015 | 37.04 | 37.23 | 36.92 | 37.23 | 35,862 | +0.42(+1.14%) |
Sep 01, 2015 | 36.72 | 36.94 | 36.50 | 36.81 | 58,853 | -0.69(-1.84%) |
Aug 31, 2015 | 37.30 | 37.60 | 37.23 | 37.50 | 42,065 | -0.08(-0.21%) |
Aug 28, 2015 | 37.28 | 37.68 | 37.28 | 37.58 | 51,036 | -0.30(-0.79%) |
Aug 27, 2015 | 37.51 | 37.92 | 37.47 | 37.88 | 61,833 | +0.26(+0.68%) |
Aug 26, 2015 | 37.69 | 37.69 | 36.86 | 37.62 | 72,690 | +0.59(+1.61%) |
Aug 25, 2015 | 37.80 | 37.82 | 36.82 | 37.03 | 75,335 | -0.06(-0.16%) |
Aug 24, 2015 | 36.86 | 37.85 | 36.65 | 37.09 | 104,813 | +0.35(+0.95%) |
Aug 21, 2015 | 37.53 | 37.82 | 36.72 | 36.74 | 46,612 | -0.10(-0.27%) |
Aug 20, 2015 | 37.44 | 37.44 | 36.84 | 36.84 | 77,227 | -0.71(-1.89%) |
Aug 19, 2015 | 37.52 | 37.75 | 37.21 | 37.55 | 123,883 | +0.15(+0.40%) |
Aug 18, 2015 | 37.65 | 37.65 | 37.39 | 37.40 | 37,363 | -0.61(-1.59%) |
Aug 17, 2015 | 37.78 | 38.09 | 37.73 | 38.01 | 50,351 | -0.57(-1.49%) |
Aug 14, 2015 | 38.42 | 38.63 | 38.32 | 38.58 | 56,638 | -0.13(-0.34%) |
Aug 13, 2015 | 38.54 | 38.78 | 38.42 | 38.71 | 34,101 | -0.13(-0.35%) |
Aug 12, 2015 | 38.59 | 38.90 | 38.30 | 38.84 | 64,277 | -0.73(-1.83%) |
Aug 11, 2015 | 39.58 | 39.62 | 39.32 | 39.57 | 33,652 | -1.18(-2.90%) |
Aug 10, 2015 | 40.60 | 40.85 | 40.58 | 40.75 | 32,986 | +0.34(+0.83%) |
Aug 07, 2015 | 40.15 | 40.45 | 40.05 | 40.41 | 50,442 | +0.29(+0.72%) |
Aug 06, 2015 | 40.91 | 40.92 | 39.98 | 40.13 | 208,081 | -0.29(-0.72%) |
Aug 05, 2015 | 40.14 | 40.59 | 40.14 | 40.42 | 37,312 | -0.13(-0.32%) |
Aug 04, 2015 | 40.47 | 40.80 | 40.44 | 40.55 | 34,587 | -0.15(-0.36%) |
Aug 03, 2015 | 41.01 | 41.02 | 40.61 | 40.70 | 33,900 | -0.23(-0.57%) |
Jul 31, 2015 | 41.26 | 41.31 | 40.81 | 40.93 | 27,303 | +0.61(+1.51%) |
Jul 30, 2015 | 40.73 | 40.73 | 40.18 | 40.32 | 116,285 | +0.51(+1.28%) |
Jul 29, 2015 | 39.65 | 39.89 | 39.65 | 39.81 | 24,491 | +0.32(+0.81%) |
Jul 28, 2015 | 39.27 | 39.61 | 39.19 | 39.49 | 64,737 | +0.45(+1.15%) |
Jul 27, 2015 | 39.06 | 39.19 | 38.96 | 39.04 | 33,033 | -0.20(-0.51%) |
Jul 24, 2015 | 39.53 | 39.54 | 39.15 | 39.24 | 127,404 | -0.13(-0.34%) |
Jul 23, 2015 | 39.38 | 39.61 | 39.31 | 39.38 | 57,487 | +0.38(+0.96%) |
Jul 22, 2015 | 38.82 | 39.00 | 38.58 | 39.00 | 89,828 | -0.08(-0.20%) |
Jul 21, 2015 | 38.80 | 39.08 | 38.80 | 39.08 | 67,580 | +0.80(+2.09%) |
Jul 20, 2015 | 38.64 | 38.64 | 38.24 | 38.28 | 77,585 | -0.38(-0.98%) |
Jul 17, 2015 | 38.58 | 38.66 | 38.47 | 38.66 | 49,025 | -0.38(-0.97%) |
Jul 16, 2015 | 38.90 | 39.16 | 38.87 | 39.04 | 58,111 | +0.68(+1.77%) |
Jul 15, 2015 | 38.53 | 38.53 | 38.13 | 38.36 | 88,096 | -0.24(-0.62%) |
Jul 14, 2015 | 38.35 | 38.60 | 38.30 | 38.60 | 46,144 | +0.04(+0.10%) |
Jul 13, 2015 | 38.66 | 38.85 | 38.49 | 38.56 | 46,493 | -0.13(-0.34%) |
Jul 10, 2015 | 38.33 | 38.76 | 38.28 | 38.69 | 44,808 | +1.43(+3.84%) |
Jul 09, 2015 | 37.37 | 37.44 | 37.18 | 37.26 | 37,551 | +0.18(+0.49%) |
Jul 08, 2015 | 37.06 | 37.25 | 36.86 | 37.08 | 69,914 | -0.46(-1.23%) |
Jul 07, 2015 | 36.95 | 37.78 | 36.46 | 37.54 | 91,786 | -0.71(-1.86%) |
Jul 06, 2015 | 38.23 | 38.55 | 38.08 | 38.25 | 79,569 | -0.82(-2.10%) |
Jul 02, 2015 | 39.07 | 39.07 | 39.07 | 0 | -0.01(-0.03%) | |
Jul 01, 2015 | 39.26 | 39.39 | 38.91 | 39.08 | 49,730 | +0.62(+1.62%) |
Jun 30, 2015 | 38.81 | 38.86 | 38.19 | 38.46 | 90,565 | -0.31(-0.81%) |
Jun 29, 2015 | 39.00 | 39.12 | 38.57 | 38.77 | 45,290 | -0.73(-1.85%) |
Jun 26, 2015 | 39.64 | 39.66 | 39.28 | 39.50 | 28,337 | -0.24(-0.61%) |
Jun 25, 2015 | 39.67 | 39.82 | 39.60 | 39.74 | 30,731 | +0.14(+0.36%) |
Jun 24, 2015 | 39.92 | 39.92 | 39.58 | 39.60 | 37,296 | -0.17(-0.43%) |
Jun 23, 2015 | 39.59 | 39.85 | 39.59 | 39.77 | 49,835 | -0.23(-0.59%) |
Jun 22, 2015 | 39.94 | 40.28 | 39.91 | 40.01 | 27,767 | +0.80(+2.05%) |
Jun 19, 2015 | 39.36 | 39.36 | 39.03 | 39.20 | 91,273 | -0.89(-2.22%) |
Jun 18, 2015 | 39.42 | 40.23 | 39.35 | 40.09 | 145,207 | +0.98(+2.51%) |
Jun 17, 2015 | 38.81 | 39.12 | 38.64 | 39.11 | 64,848 | -0.22(-0.56%) |
Jun 16, 2015 | 39.08 | 39.37 | 38.93 | 39.33 | 49,253 | -0.01(-0.02%) |
Jun 15, 2015 | 38.78 | 39.35 | 38.75 | 39.34 | 249,489 | -0.35(-0.88%) |
Jun 12, 2015 | 39.56 | 39.72 | 39.20 | 39.69 | 291,829 | -0.84(-2.07%) |
Jun 11, 2015 | 40.46 | 40.85 | 40.32 | 40.53 | 40,542 | +0.25(+0.62%) |
Jun 10, 2015 | 39.85 | 40.29 | 39.69 | 40.28 | 1,123,413 | +1.12(+2.86%) |
Jun 09, 2015 | 39.04 | 39.20 | 38.80 | 39.16 | 80,779 | -0.30(-0.76%) |
Jun 08, 2015 | 39.11 | 39.57 | 39.11 | 39.46 | 25,278 | +0.35(+0.89%) |
Jun 05, 2015 | 38.94 | 39.34 | 38.80 | 39.11 | 40,455 | -0.77(-1.94%) |
Jun 04, 2015 | 40.07 | 40.46 | 39.80 | 39.88 | 62,445 | -0.71(-1.74%) |
Jun 03, 2015 | 40.40 | 40.73 | 40.35 | 40.59 | 37,132 | +0.84(+2.11%) |
Jun 02, 2015 | 39.42 | 39.99 | 39.25 | 39.75 | 42,139 | +0.45(+1.15%) |
Jun 01, 2015 | 39.24 | 39.30 | 38.92 | 39.30 | 164,761 | +0.19(+0.49%) |
May 29, 2015 | 39.80 | 39.80 | 39.09 | 39.11 | 309,014 | -0.84(-2.11%) |
May 28, 2015 | 39.61 | 39.96 | 39.55 | 39.95 | 71,006 | -0.37(-0.91%) |
May 27, 2015 | 39.84 | 40.35 | 39.81 | 40.32 | 71,663 | +0.19(+0.47%) |
May 26, 2015 | 40.59 | 40.59 | 40.04 | 40.13 | 57,087 | -1.26(-3.04%) |
May 22, 2015 | 41.39 | 41.39 | 41.39 | 0 | -0.71(-1.69%) | |
May 21, 2015 | 42.20 | 42.02 | 42.10 | 50,113 | -0.27(-0.65%) | |
May 20, 2015 | 42.21 | 42.53 | 42.09 | 42.38 | 26,627 | -0.01(-0.01%) |
May 19, 2015 | 42.31 | 42.61 | 42.22 | 42.38 | 36,101 | -0.43(-1.00%) |
May 18, 2015 | 42.77 | 42.89 | 42.54 | 42.81 | 25,010 | +0.21(+0.49%) |
May 15, 2015 | 42.43 | 42.63 | 42.28 | 42.60 | 30,689 | -0.14(-0.33%) |
May 14, 2015 | 42.29 | 42.74 | 42.20 | 42.74 | 147,477 | +1.14(+2.74%) |
May 13, 2015 | 41.93 | 42.10 | 41.42 | 41.60 | 68,314 | +0.20(+0.50%) |
May 12, 2015 | 41.51 | 41.68 | 41.31 | 41.40 | 119,758 | +0.18(+0.42%) |
May 11, 2015 | 41.19 | 41.29 | 41.03 | 41.22 | 55,814 | -0.11(-0.27%) |
May 08, 2015 | 41.25 | 41.42 | 41.25 | 41.33 | 135,403 | +0.84(+2.07%) |
May 07, 2015 | 40.43 | 40.70 | 40.38 | 40.49 | 67,349 | -0.39(-0.95%) |
May 06, 2015 | 41.77 | 41.77 | 40.70 | 40.88 | 39,495 | +0.10(+0.25%) |
May 05, 2015 | 41.48 | 41.62 | 40.62 | 40.78 | 49,959 | -1.74(-4.09%) |
May 04, 2015 | 41.90 | 42.56 | 41.70 | 42.52 | 54,378 | +1.19(+2.88%) |