Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 43.64 | 43.77 | 43.30 | 43.51 | 583,864 | -0.15(-0.35%) |
Apr 28, 2016 | 42.92 | 43.69 | 42.92 | 43.66 | 608,761 | +0.45(+1.05%) |
Apr 27, 2016 | 43.01 | 43.28 | 42.73 | 43.21 | 506,671 | +0.13(+0.30%) |
Apr 26, 2016 | 42.71 | 43.08 | 42.62 | 43.08 | 706,260 | +0.38(+0.88%) |
Apr 25, 2016 | 43.28 | 43.66 | 42.60 | 42.70 | 694,742 | -0.34(-0.79%) |
Apr 22, 2016 | 42.61 | 43.37 | 42.48 | 43.04 | 662,191 | +0.41(+0.96%) |
Apr 21, 2016 | 44.20 | 44.27 | 42.51 | 42.63 | 847,305 | -1.54(-3.48%) |
Apr 20, 2016 | 43.68 | 44.76 | 43.68 | 44.17 | 638,399 | +0.42(+0.97%) |
Apr 19, 2016 | 44.60 | 44.76 | 43.46 | 43.75 | 794,173 | -0.65(-1.45%) |
Apr 18, 2016 | 44.14 | 44.94 | 43.84 | 44.39 | 729,054 | +0.26(+0.60%) |
Apr 15, 2016 | 43.59 | 44.18 | 43.34 | 44.13 | 539,718 | +0.45(+1.03%) |
Apr 14, 2016 | 43.98 | 44.13 | 43.46 | 43.68 | 598,566 | -0.48(-1.08%) |
Apr 13, 2016 | 44.71 | 44.75 | 43.42 | 44.15 | 701,531 | -0.36(-0.80%) |
Apr 12, 2016 | 43.78 | 44.93 | 43.41 | 44.51 | 614,784 | +0.89(+2.05%) |
Apr 11, 2016 | 43.41 | 44.10 | 43.36 | 43.62 | 703,114 | +0.17(+0.39%) |
Apr 08, 2016 | 44.52 | 44.52 | 43.26 | 43.45 | 859,276 | -0.79(-1.79%) |
Apr 07, 2016 | 44.13 | 44.47 | 44.06 | 44.24 | 726,426 | +0.03(+0.08%) |
Apr 06, 2016 | 44.32 | 44.40 | 43.97 | 44.21 | 869,167 | +0.09(+0.21%) |
Apr 05, 2016 | 43.79 | 44.24 | 43.69 | 44.11 | 529,382 | +0.05(+0.12%) |
Apr 04, 2016 | 44.49 | 44.63 | 43.87 | 44.06 | 566,562 | -0.13(-0.29%) |
Apr 01, 2016 | 43.68 | 44.40 | 43.46 | 44.19 | 835,293 | +0.09(+0.19%) |
Mar 31, 2016 | 43.76 | 44.10 | 42.85 | 44.10 | 1,135,608 | +0.34(+0.78%) |
Mar 30, 2016 | 45.59 | 45.59 | 43.60 | 43.76 | 1,002,926 | -1.61(-3.54%) |
Mar 29, 2016 | 45.67 | 45.79 | 44.53 | 45.37 | 1,311,978 | -0.94(-2.04%) |
Mar 28, 2016 | 45.03 | 46.86 | 43.76 | 46.31 | 3,095,535 | +3.73(+8.76%) |
Mar 24, 2016 | 42.97 | 42.58 | 42.58 | 42.58 | 1,246,326 | -0.32(-0.75%) |
Mar 23, 2016 | 44.09 | 44.10 | 42.57 | 42.91 | 1,339,388 | -0.68(-1.56%) |
Mar 22, 2016 | 43.93 | 44.32 | 42.83 | 43.59 | 973,817 | -0.33(-0.75%) |
Mar 21, 2016 | 44.82 | 45.03 | 43.81 | 43.92 | 785,545 | -0.85(-1.90%) |
Mar 18, 2016 | 44.77 | 44.89 | 43.56 | 44.77 | 981,497 | +0.35(+0.78%) |
Mar 17, 2016 | 43.60 | 44.67 | 43.37 | 44.42 | 1,089,700 | +0.66(+1.51%) |
Mar 16, 2016 | 42.88 | 44.24 | 42.78 | 43.76 | 615,739 | +0.98(+2.28%) |
Mar 15, 2016 | 43.25 | 43.34 | 42.43 | 42.78 | 605,008 | -0.47(-1.08%) |
Mar 14, 2016 | 43.91 | 43.93 | 42.97 | 43.25 | 677,118 | -0.43(-0.99%) |
Mar 11, 2016 | 43.97 | 44.07 | 43.42 | 43.68 | 602,247 | +0.04(+0.10%) |
Mar 10, 2016 | 45.03 | 45.03 | 43.13 | 43.64 | 758,146 | -0.82(-1.84%) |
Mar 09, 2016 | 43.82 | 44.90 | 43.70 | 44.45 | 1,156,137 | +0.97(+2.23%) |
Mar 08, 2016 | 43.42 | 43.87 | 42.76 | 43.48 | 808,066 | +0.15(+0.35%) |
Mar 07, 2016 | 42.50 | 43.33 | 41.63 | 43.33 | 1,268,674 | +0.53(+1.23%) |
Mar 04, 2016 | 46.05 | 46.70 | 42.40 | 42.80 | 2,135,233 | -4.16(-8.86%) |
Mar 03, 2016 | 46.49 | 47.09 | 46.04 | 46.97 | 827,384 | +0.31(+0.67%) |
Mar 02, 2016 | 45.27 | 46.66 | 44.60 | 46.65 | 710,743 | +1.17(+2.58%) |
Mar 01, 2016 | 46.02 | 46.30 | 44.49 | 45.48 | 932,154 | +0.13(+0.28%) |
Feb 29, 2016 | 44.89 | 45.84 | 44.59 | 45.35 | 846,907 | +0.80(+1.79%) |
Feb 26, 2016 | 46.20 | 46.69 | 44.38 | 44.55 | 916,975 | -1.42(-3.09%) |
Feb 25, 2016 | 44.90 | 46.12 | 44.75 | 45.97 | 961,072 | +1.27(+2.83%) |
Feb 24, 2016 | 43.31 | 44.71 | 42.70 | 44.71 | 941,565 | +1.37(+3.16%) |
Feb 23, 2016 | 42.97 | 43.34 | 42.22 | 43.34 | 800,778 | +0.30(+0.69%) |
Feb 22, 2016 | 42.35 | 43.65 | 42.18 | 43.04 | 1,078,473 | +1.11(+2.65%) |
Feb 19, 2016 | 41.55 | 42.14 | 40.14 | 41.93 | 767,947 | +0.27(+0.65%) |
Feb 18, 2016 | 41.67 | 42.52 | 41.63 | 41.66 | 920,287 | -0.01(-0.02%) |
Feb 17, 2016 | 42.04 | 42.43 | 40.94 | 41.67 | 709,288 | +0.39(+0.95%) |
Feb 16, 2016 | 40.23 | 41.39 | 39.91 | 41.27 | 719,835 | +1.42(+3.56%) |
Feb 12, 2016 | 40.29 | 39.86 | 39.86 | 39.86 | 663,710 | -0.43(-1.08%) |
Feb 11, 2016 | 40.51 | 40.91 | 39.52 | 40.29 | 1,123,481 | -0.92(-2.23%) |
Feb 10, 2016 | 41.67 | 42.57 | 40.58 | 41.21 | 1,404,721 | -0.05(-0.12%) |
Feb 09, 2016 | 40.55 | 41.92 | 40.18 | 41.26 | 662,935 | +0.36(+0.87%) |
Feb 08, 2016 | 39.30 | 41.15 | 38.74 | 40.90 | 653,326 | +1.38(+3.50%) |
Feb 05, 2016 | 41.29 | 41.45 | 39.41 | 39.52 | 589,935 | -1.58(-3.85%) |
Feb 04, 2016 | 41.26 | 42.35 | 40.61 | 41.10 | 553,416 | -0.57(-1.37%) |
Feb 03, 2016 | 41.63 | 42.12 | 40.89 | 41.67 | 569,947 | +0.43(+1.05%) |
Feb 02, 2016 | 41.28 | 41.72 | 40.58 | 41.23 | 516,142 | -0.14(-0.35%) |
Feb 01, 2016 | 43.02 | 43.16 | 41.32 | 41.38 | 707,617 | -1.50(-3.51%) |
Jan 29, 2016 | 42.48 | 42.88 | 42.02 | 42.88 | 862,681 | +0.67(+1.59%) |
Jan 28, 2016 | 41.75 | 42.32 | 41.21 | 42.21 | 470,626 | +0.55(+1.33%) |
Jan 27, 2016 | 42.48 | 42.62 | 41.42 | 41.66 | 709,583 | -0.80(-1.88%) |
Jan 26, 2016 | 41.22 | 42.48 | 40.52 | 42.46 | 786,367 | +1.46(+3.56%) |
Jan 25, 2016 | 41.55 | 41.72 | 40.29 | 40.99 | 791,605 | +0.32(+0.77%) |
Jan 22, 2016 | 41.44 | 41.44 | 39.39 | 40.68 | 1,236,258 | -0.23(-0.57%) |
Jan 21, 2016 | 40.15 | 41.13 | 38.50 | 40.91 | 1,455,337 | +1.10(+2.75%) |
Jan 20, 2016 | 39.74 | 40.14 | 37.64 | 39.82 | 1,480,708 | -0.04(-0.10%) |
Jan 19, 2016 | 42.74 | 43.13 | 39.32 | 39.86 | 1,238,267 | -1.46(-3.52%) |
Jan 15, 2016 | 38.80 | 41.31 | 41.31 | 41.31 | 2,400,728 | +2.02(+5.15%) |
Jan 14, 2016 | 38.87 | 39.69 | 38.20 | 39.29 | 734,252 | +0.34(+0.88%) |
Jan 13, 2016 | 39.72 | 39.83 | 38.44 | 38.95 | 659,143 | -0.54(-1.38%) |
Jan 12, 2016 | 39.34 | 39.88 | 38.84 | 39.49 | 651,726 | +0.29(+0.75%) |
Jan 11, 2016 | 38.90 | 39.31 | 38.34 | 39.20 | 783,569 | +0.64(+1.65%) |
Jan 08, 2016 | 39.15 | 39.80 | 38.51 | 38.56 | 1,137,656 | -0.74(-1.87%) |
Jan 07, 2016 | 37.68 | 39.48 | 37.65 | 39.30 | 1,110,507 | +1.00(+2.62%) |
Jan 06, 2016 | 37.88 | 38.90 | 37.85 | 38.29 | 953,422 | +0.20(+0.53%) |
Jan 05, 2016 | 39.73 | 39.94 | 37.89 | 38.09 | 991,689 | -1.82(-4.55%) |
Jan 04, 2016 | 38.27 | 39.91 | 37.84 | 39.91 | 1,141,049 | +1.15(+2.96%) |
Dec 31, 2015 | 39.76 | 38.76 | 38.76 | 38.76 | 1,447,346 | -1.00(-2.50%) |
Dec 30, 2015 | 39.96 | 40.90 | 39.54 | 39.76 | 989,165 | +0.03(+0.06%) |
Dec 29, 2015 | 40.76 | 41.57 | 39.63 | 39.73 | 1,317,807 | -0.38(-0.96%) |
Dec 28, 2015 | 41.62 | 42.33 | 39.66 | 40.12 | 1,527,621 | -1.28(-3.09%) |
Dec 24, 2015 | 38.90 | 41.40 | 41.40 | 41.40 | 3,143,948 | -0.08(-0.20%) |
Dec 23, 2015 | 41.19 | 41.61 | 40.51 | 41.48 | 1,644,448 | +0.70(+1.72%) |
Dec 22, 2015 | 41.41 | 42.37 | 40.53 | 40.78 | 1,321,846 | -0.38(-0.91%) |
Dec 21, 2015 | 40.40 | 41.19 | 40.17 | 41.16 | 1,032,089 | +1.41(+3.54%) |
Dec 18, 2015 | 39.58 | 40.07 | 38.95 | 39.75 | 1,814,392 | +0.62(+1.58%) |
Dec 17, 2015 | 40.24 | 40.25 | 38.56 | 39.13 | 1,072,856 | -1.15(-2.87%) |
Dec 16, 2015 | 39.42 | 40.29 | 38.45 | 40.29 | 1,133,520 | +1.00(+2.56%) |
Dec 15, 2015 | 38.36 | 39.57 | 38.36 | 39.28 | 730,700 | +1.00(+2.62%) |
Dec 14, 2015 | 38.76 | 39.09 | 37.86 | 38.28 | 758,240 | -0.64(-1.65%) |
Dec 11, 2015 | 40.51 | 43.37 | 38.75 | 38.92 | 1,058,137 | -1.19(-2.96%) |
Dec 10, 2015 | 41.19 | 41.68 | 39.98 | 40.11 | 856,761 | -1.08(-2.62%) |
Dec 09, 2015 | 42.51 | 42.61 | 40.75 | 41.19 | 1,010,689 | -1.44(-3.38%) |
Dec 08, 2015 | 40.02 | 42.66 | 39.58 | 42.63 | 1,242,653 | +2.29(+5.68%) |
Dec 07, 2015 | 40.57 | 40.69 | 39.87 | 40.34 | 840,143 | -0.63(-1.53%) |
Dec 04, 2015 | 41.41 | 41.62 | 40.34 | 40.96 | 1,136,468 | -0.36(-0.87%) |
Dec 03, 2015 | 42.25 | 42.83 | 40.17 | 41.32 | 1,464,358 | -0.69(-1.63%) |
Dec 02, 2015 | 44.00 | 44.14 | 41.91 | 42.01 | 2,633,814 | -2.33(-5.26%) |
Dec 01, 2015 | 45.57 | 45.71 | 42.85 | 44.34 | 2,063,978 | -1.25(-2.75%) |
Nov 30, 2015 | 47.14 | 47.26 | 45.26 | 45.60 | 1,499,659 | -1.22(-2.61%) |
Nov 27, 2015 | 46.68 | 47.21 | 46.43 | 46.82 | 324,063 | +0.08(+0.16%) |
Nov 25, 2015 | 46.85 | 46.74 | 46.74 | 46.74 | 625,466 | +0.33(+0.70%) |
Nov 24, 2015 | 47.82 | 48.04 | 46.16 | 46.42 | 661,456 | -1.39(-2.90%) |
Nov 23, 2015 | 47.26 | 48.39 | 46.94 | 47.81 | 828,386 | +0.32(+0.67%) |
Nov 20, 2015 | 46.93 | 48.45 | 46.84 | 47.49 | 853,638 | +0.98(+2.10%) |
Nov 19, 2015 | 47.20 | 47.20 | 45.86 | 46.51 | 427,786 | -0.48(-1.01%) |
Nov 18, 2015 | 45.49 | 47.21 | 45.49 | 46.99 | 733,807 | +1.46(+3.22%) |
Nov 17, 2015 | 45.26 | 45.71 | 44.38 | 45.52 | 977,368 | +0.44(+0.96%) |
Nov 16, 2015 | 45.29 | 45.77 | 44.88 | 45.09 | 845,181 | -0.23(-0.50%) |
Nov 13, 2015 | 45.97 | 46.20 | 45.29 | 45.31 | 660,645 | -0.89(-1.94%) |
Nov 12, 2015 | 45.81 | 46.80 | 45.48 | 46.21 | 653,376 | +0.25(+0.55%) |
Nov 11, 2015 | 46.98 | 47.22 | 45.92 | 45.96 | 1,301,701 | -1.20(-2.55%) |
Nov 10, 2015 | 47.64 | 48.06 | 46.43 | 47.16 | 613,578 | -0.74(-1.54%) |
Nov 09, 2015 | 48.47 | 48.73 | 46.73 | 47.90 | 617,675 | -0.44(-0.92%) |
Nov 06, 2015 | 48.05 | 48.73 | 47.28 | 48.34 | 748,425 | +0.07(+0.14%) |
Nov 05, 2015 | 46.38 | 48.49 | 46.22 | 48.27 | 749,784 | +1.77(+3.81%) |
Nov 04, 2015 | 47.81 | 47.84 | 46.23 | 46.50 | 898,982 | -1.45(-3.02%) |
Nov 03, 2015 | 45.76 | 47.95 | 45.19 | 47.95 | 1,203,290 | +2.17(+4.73%) |
Nov 02, 2015 | 45.07 | 45.88 | 44.69 | 45.78 | 1,033,890 | +1.06(+2.38%) |
Oct 30, 2015 | 44.38 | 45.04 | 44.01 | 44.72 | 981,750 | +0.09(+0.21%) |
Oct 29, 2015 | 45.20 | 45.81 | 43.92 | 44.63 | 870,399 | -0.78(-1.71%) |
Oct 28, 2015 | 44.13 | 45.46 | 43.75 | 45.41 | 2,163,906 | +1.27(+2.88%) |
Oct 27, 2015 | 46.48 | 46.68 | 43.78 | 44.13 | 2,520,653 | -2.61(-5.58%) |
Oct 26, 2015 | 50.37 | 50.37 | 46.50 | 46.74 | 2,148,297 | -2.88(-5.81%) |
Oct 23, 2015 | 51.30 | 51.38 | 49.50 | 49.63 | 1,231,774 | -1.15(-2.27%) |
Oct 22, 2015 | 49.17 | 50.94 | 48.63 | 50.78 | 1,022,170 | +1.78(+3.63%) |
Oct 21, 2015 | 50.12 | 50.73 | 47.73 | 49.00 | 1,568,855 | -1.11(-2.22%) |
Oct 20, 2015 | 51.39 | 51.84 | 49.81 | 50.11 | 1,905,551 | -1.84(-3.55%) |
Oct 19, 2015 | 49.85 | 52.05 | 49.78 | 51.96 | 2,607,296 | +2.25(+4.54%) |
Oct 16, 2015 | 46.85 | 49.73 | 46.76 | 49.70 | 1,811,739 | +2.98(+6.38%) |
Oct 15, 2015 | 46.57 | 46.90 | 46.10 | 46.72 | 1,159,611 | +0.03(+0.07%) |
Oct 14, 2015 | 46.39 | 46.89 | 45.86 | 46.69 | 1,106,002 | +0.47(+1.01%) |
Oct 13, 2015 | 46.02 | 46.80 | 45.95 | 46.22 | 975,855 | +0.30(+0.66%) |
Oct 12, 2015 | 46.57 | 46.61 | 45.13 | 45.92 | 995,425 | +0.08(+0.18%) |
Oct 09, 2015 | 44.85 | 45.97 | 44.45 | 45.83 | 2,004,150 | +0.99(+2.20%) |
Oct 08, 2015 | 47.86 | 48.11 | 44.80 | 44.85 | 2,614,098 | -2.67(-5.61%) |
Oct 07, 2015 | 48.47 | 48.63 | 47.41 | 47.51 | 1,550,154 | -0.49(-1.01%) |
Oct 06, 2015 | 49.12 | 49.22 | 47.63 | 48.00 | 2,074,953 | -1.09(-2.23%) |
Oct 05, 2015 | 48.27 | 49.45 | 47.47 | 49.09 | 2,447,503 | +0.15(+0.30%) |
Oct 02, 2015 | 46.37 | 48.96 | 45.90 | 48.94 | 2,150,772 | +2.48(+5.33%) |
Oct 01, 2015 | 44.90 | 46.56 | 44.85 | 46.47 | 1,627,146 | +1.53(+3.41%) |
Sep 30, 2015 | 43.54 | 45.45 | 43.41 | 44.94 | 1,891,832 | +2.20(+5.14%) |
Sep 29, 2015 | 42.25 | 44.02 | 42.05 | 42.74 | 1,495,585 | +1.08(+2.59%) |
Sep 28, 2015 | 45.00 | 46.46 | 41.37 | 41.66 | 3,202,835 | -5.77(-12.16%) |
Sep 25, 2015 | 47.33 | 48.32 | 46.99 | 47.43 | 1,271,782 | +0.41(+0.88%) |
Sep 24, 2015 | 47.21 | 48.07 | 46.81 | 47.02 | 773,975 | -0.63(-1.31%) |
Sep 23, 2015 | 46.45 | 47.73 | 46.06 | 47.64 | 957,059 | +1.26(+2.71%) |
Sep 22, 2015 | 45.70 | 46.41 | 45.39 | 46.38 | 821,570 | +0.35(+0.77%) |
Sep 21, 2015 | 46.47 | 47.03 | 45.89 | 46.03 | 944,518 | +0.18(+0.39%) |
Sep 18, 2015 | 46.80 | 47.24 | 45.70 | 45.85 | 1,035,102 | -1.46(-3.08%) |
Sep 17, 2015 | 47.09 | 48.18 | 46.68 | 47.31 | 843,890 | +0.25(+0.52%) |
Sep 16, 2015 | 47.09 | 47.19 | 46.41 | 47.06 | 548,596 | +0.27(+0.58%) |
Sep 15, 2015 | 46.67 | 47.52 | 46.07 | 46.79 | 707,371 | +0.50(+1.08%) |
Sep 14, 2015 | 46.48 | 46.76 | 46.01 | 46.29 | 492,720 | -0.17(-0.37%) |
Sep 11, 2015 | 45.78 | 46.63 | 45.72 | 46.46 | 617,849 | +0.35(+0.77%) |
Sep 10, 2015 | 45.29 | 46.24 | 45.05 | 46.10 | 592,790 | +0.91(+2.02%) |
Sep 09, 2015 | 46.18 | 46.34 | 45.05 | 45.19 | 707,144 | -0.59(-1.29%) |
Sep 08, 2015 | 44.71 | 45.97 | 44.42 | 45.78 | 759,010 | +2.22(+5.10%) |
Sep 04, 2015 | 43.13 | 43.56 | 43.56 | 43.56 | 313,418 | +0.08(+0.19%) |
Sep 03, 2015 | 43.19 | 44.76 | 42.95 | 43.48 | 780,318 | +0.59(+1.38%) |
Sep 02, 2015 | 42.52 | 43.12 | 41.81 | 42.89 | 751,939 | +0.33(+0.77%) |
Sep 01, 2015 | 43.10 | 43.19 | 41.97 | 42.56 | 890,180 | -1.15(-2.64%) |
Aug 31, 2015 | 43.17 | 44.57 | 42.88 | 43.71 | 1,217,577 | +2.36(+5.71%) |
Aug 28, 2015 | 41.45 | 41.69 | 40.47 | 41.35 | 530,583 | -0.14(-0.34%) |
Aug 27, 2015 | 40.19 | 41.75 | 40.09 | 41.49 | 806,317 | +1.84(+4.65%) |
Aug 26, 2015 | 39.93 | 39.97 | 38.59 | 39.65 | 1,212,911 | +0.35(+0.88%) |
Aug 25, 2015 | 40.50 | 40.61 | 38.85 | 39.30 | 1,111,944 | +0.21(+0.55%) |
Aug 24, 2015 | 39.19 | 40.25 | 36.31 | 39.09 | 1,130,441 | -1.79(-4.37%) |
Aug 21, 2015 | 40.58 | 41.12 | 40.03 | 40.87 | 1,008,087 | -0.26(-0.64%) |
Aug 20, 2015 | 41.14 | 41.77 | 40.88 | 41.13 | 717,582 | -0.17(-0.42%) |
Aug 19, 2015 | 42.11 | 42.36 | 40.90 | 41.31 | 764,662 | -1.23(-2.90%) |
Aug 18, 2015 | 42.64 | 42.87 | 42.23 | 42.54 | 469,596 | -0.35(-0.81%) |
Aug 17, 2015 | 42.96 | 43.17 | 42.65 | 42.89 | 711,064 | -0.04(-0.10%) |
Aug 14, 2015 | 43.28 | 43.60 | 42.75 | 42.93 | 828,541 | -0.29(-0.67%) |
Aug 13, 2015 | 44.71 | 44.99 | 43.20 | 43.22 | 764,003 | -1.16(-2.61%) |
Aug 12, 2015 | 45.15 | 45.73 | 43.69 | 44.38 | 797,735 | -1.25(-2.74%) |
Aug 11, 2015 | 44.96 | 46.06 | 44.74 | 45.63 | 837,948 | +0.30(+0.65%) |
Aug 10, 2015 | 45.31 | 45.92 | 44.40 | 45.33 | 483,819 | +0.45(+1.01%) |
Aug 07, 2015 | 44.48 | 45.40 | 44.08 | 44.88 | 593,070 | +0.31(+0.70%) |
Aug 06, 2015 | 46.81 | 46.82 | 44.50 | 44.57 | 740,324 | -2.25(-4.80%) |
Aug 05, 2015 | 46.05 | 47.68 | 45.86 | 46.81 | 924,407 | +0.95(+2.08%) |
Aug 04, 2015 | 45.25 | 46.24 | 45.02 | 45.86 | 576,643 | +0.51(+1.13%) |
Aug 03, 2015 | 44.86 | 45.62 | 44.36 | 45.35 | 595,078 | +0.78(+1.75%) |
Jul 31, 2015 | 44.91 | 45.48 | 44.40 | 44.57 | 490,881 | -0.32(-0.71%) |
Jul 30, 2015 | 44.81 | 45.23 | 44.33 | 44.89 | 558,316 | -0.02(-0.04%) |
Jul 29, 2015 | 44.50 | 45.41 | 44.00 | 44.91 | 523,888 | +0.46(+1.03%) |
Jul 28, 2015 | 44.91 | 44.91 | 43.92 | 44.45 | 768,909 | -0.20(-0.46%) |
Jul 27, 2015 | 42.05 | 44.73 | 42.05 | 44.65 | 870,166 | +2.51(+5.96%) |
Jul 24, 2015 | 43.34 | 43.34 | 41.67 | 42.14 | 1,065,588 | -1.03(-2.39%) |
Jul 23, 2015 | 44.34 | 44.42 | 43.06 | 43.17 | 602,112 | -0.81(-1.84%) |
Jul 22, 2015 | 43.78 | 44.34 | 43.53 | 43.98 | 1,026,125 | +0.20(+0.47%) |
Jul 21, 2015 | 44.08 | 44.08 | 42.38 | 43.78 | 1,266,810 | -0.48(-1.09%) |
Jul 20, 2015 | 41.39 | 44.72 | 38.96 | 44.26 | 4,414,366 | +0.17(+0.39%) |
Jul 17, 2015 | 43.83 | 44.25 | 43.25 | 44.09 | 1,222,053 | +0.19(+0.43%) |
Jul 16, 2015 | 43.41 | 44.38 | 43.29 | 43.90 | 763,101 | +0.70(+1.61%) |
Jul 15, 2015 | 43.60 | 43.97 | 42.71 | 43.20 | 746,564 | -0.83(-1.88%) |
Jul 14, 2015 | 44.10 | 44.59 | 43.79 | 44.03 | 625,058 | -0.07(-0.17%) |
Jul 13, 2015 | 44.96 | 45.67 | 44.06 | 44.10 | 888,107 | -0.25(-0.57%) |
Jul 10, 2015 | 43.40 | 44.39 | 42.95 | 44.36 | 596,000 | +1.57(+3.67%) |
Jul 09, 2015 | 43.11 | 43.34 | 42.29 | 42.79 | 998,572 | +0.19(+0.44%) |
Jul 08, 2015 | 42.93 | 43.46 | 42.30 | 42.60 | 689,636 | -0.60(-1.38%) |
Jul 07, 2015 | 42.66 | 43.27 | 41.60 | 43.20 | 576,775 | +0.52(+1.21%) |
Jul 06, 2015 | 42.68 | 43.36 | 42.29 | 42.68 | 554,301 | -0.52(-1.21%) |
Jul 02, 2015 | 43.78 | 43.20 | 43.20 | 43.20 | 893,767 | -0.42(-0.96%) |
Jul 01, 2015 | 42.86 | 43.67 | 42.41 | 43.62 | 680,940 | +0.92(+2.15%) |
Jun 30, 2015 | 41.98 | 43.55 | 41.98 | 42.71 | 1,032,867 | +0.96(+2.29%) |
Jun 29, 2015 | 44.56 | 44.77 | 41.33 | 41.75 | 1,332,514 | -3.08(-6.88%) |
Jun 26, 2015 | 45.08 | 46.17 | 44.34 | 44.83 | 1,199,691 | +0.83(+1.88%) |
Jun 25, 2015 | 44.07 | 44.82 | 43.85 | 44.01 | 389,659 | -0.06(-0.13%) |
Jun 24, 2015 | 43.92 | 44.30 | 43.84 | 44.06 | 585,189 | +0.02(+0.04%) |
Jun 23, 2015 | 44.40 | 44.50 | 43.39 | 44.05 | 714,328 | -0.27(-0.61%) |
Jun 22, 2015 | 44.73 | 45.00 | 44.09 | 44.32 | 629,885 | -0.04(-0.09%) |
Jun 19, 2015 | 44.26 | 45.27 | 44.26 | 44.36 | 801,607 | -0.07(-0.17%) |
Jun 18, 2015 | 45.00 | 45.70 | 44.35 | 44.43 | 925,206 | -0.65(-1.43%) |
Jun 17, 2015 | 45.63 | 46.35 | 45.04 | 45.08 | 615,305 | -0.62(-1.36%) |
Jun 16, 2015 | 45.11 | 45.87 | 44.96 | 45.70 | 524,258 | +0.38(+0.83%) |
Jun 15, 2015 | 46.04 | 46.24 | 45.23 | 45.32 | 633,206 | -0.11(-0.23%) |
Jun 12, 2015 | 44.57 | 45.45 | 44.27 | 45.43 | 651,003 | +0.84(+1.89%) |
Jun 11, 2015 | 45.82 | 46.05 | 44.30 | 44.59 | 905,317 | -1.16(-2.54%) |
Jun 10, 2015 | 44.97 | 46.16 | 44.86 | 45.75 | 1,210,188 | +0.89(+1.99%) |
Jun 09, 2015 | 45.72 | 45.72 | 44.84 | 44.86 | 742,937 | -0.79(-1.74%) |
Jun 08, 2015 | 45.97 | 46.19 | 45.41 | 45.65 | 516,329 | -0.39(-0.85%) |
Jun 05, 2015 | 46.38 | 46.46 | 45.15 | 46.04 | 746,380 | -0.24(-0.51%) |
Jun 04, 2015 | 46.21 | 47.03 | 45.84 | 46.28 | 970,594 | +0.68(+1.49%) |
Jun 03, 2015 | 46.72 | 46.75 | 45.36 | 45.60 | 755,011 | -0.79(-1.71%) |
Jun 02, 2015 | 46.65 | 46.69 | 45.56 | 46.40 | 982,000 | -0.47(-1.01%) |
Jun 01, 2015 | 46.68 | 46.97 | 45.83 | 46.87 | 1,217,704 | +0.49(+1.06%) |
May 29, 2015 | 46.03 | 46.66 | 45.85 | 46.38 | 627,583 | +0.38(+0.82%) |
May 28, 2015 | 46.06 | 46.71 | 45.83 | 46.00 | 1,179,021 | -0.33(-0.71%) |
May 27, 2015 | 44.48 | 46.44 | 43.52 | 46.33 | 2,045,579 | +2.49(+5.67%) |
May 26, 2015 | 48.15 | 48.26 | 42.71 | 43.84 | 3,147,277 | -3.16(-6.72%) |
May 22, 2015 | 46.14 | 47.00 | 47.00 | 47.00 | 1,301,903 | +0.83(+1.81%) |
May 21, 2015 | 46.37 | 47.09 | 45.92 | 46.17 | 1,160,128 | -0.05(-0.11%) |
May 20, 2015 | 47.56 | 48.17 | 46.16 | 46.22 | 1,472,146 | -1.48(-3.10%) |
May 19, 2015 | 48.96 | 49.38 | 47.45 | 47.70 | 2,120,143 | -1.28(-2.61%) |
May 18, 2015 | 46.14 | 49.59 | 46.02 | 48.97 | 2,660,936 | +4.02(+8.94%) |
May 15, 2015 | 44.60 | 44.98 | 43.13 | 44.96 | 1,289,770 | +0.00(+0.00%) |
May 14, 2015 | 44.06 | 45.97 | 44.06 | 44.96 | 1,799,164 | +1.24(+2.83%) |
May 13, 2015 | 41.94 | 44.24 | 41.94 | 43.72 | 1,744,030 | +1.88(+4.50%) |
May 12, 2015 | 40.08 | 42.42 | 39.42 | 41.84 | 2,153,925 | +1.38(+3.42%) |
May 11, 2015 | 36.10 | 41.47 | 35.96 | 40.46 | 3,808,614 | +5.28(+15.00%) |
May 08, 2015 | 36.01 | 36.12 | 35.15 | 35.18 | 711,506 | -0.41(-1.15%) |
May 07, 2015 | 35.48 | 35.84 | 35.07 | 35.59 | 942,424 | +0.01(+0.02%) |
May 06, 2015 | 35.73 | 35.94 | 35.04 | 35.58 | 914,384 | +0.32(+0.90%) |
May 05, 2015 | 36.21 | 36.31 | 34.99 | 35.26 | 994,266 | -0.88(-2.42%) |
May 04, 2015 | 37.36 | 37.96 | 36.09 | 36.14 | 1,272,756 | -1.09(-2.92%) |