Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 23.88 | 23.92 | 23.23 | 23.85 | 2,119,915 | -0.03(-0.12%) |
Apr 28, 2016 | 23.87 | 24.66 | 23.79 | 23.88 | 2,169,112 | -0.31(-1.30%) |
Apr 27, 2016 | 23.10 | 24.20 | 22.83 | 24.19 | 2,873,501 | +1.03(+4.43%) |
Apr 26, 2016 | 22.79 | 23.22 | 22.39 | 23.16 | 2,012,818 | +0.36(+1.58%) |
Apr 25, 2016 | 23.69 | 24.08 | 22.73 | 22.80 | 3,271,841 | -0.99(-4.15%) |
Apr 22, 2016 | 22.87 | 24.46 | 22.69 | 23.79 | 3,721,506 | +0.95(+4.16%) |
Apr 21, 2016 | 22.10 | 23.09 | 21.81 | 22.84 | 2,599,265 | +0.79(+3.58%) |
Apr 20, 2016 | 21.65 | 22.14 | 21.27 | 22.05 | 2,615,052 | +0.11(+0.52%) |
Apr 19, 2016 | 22.38 | 23.03 | 21.80 | 21.94 | 2,213,233 | -0.22(-0.99%) |
Apr 18, 2016 | 21.61 | 22.67 | 21.45 | 22.16 | 2,281,603 | +0.37(+1.70%) |
Apr 15, 2016 | 22.18 | 22.36 | 21.68 | 21.79 | 2,256,993 | -0.41(-1.84%) |
Apr 14, 2016 | 23.01 | 23.04 | 21.96 | 22.19 | 2,311,343 | -0.70(-3.07%) |
Apr 13, 2016 | 21.59 | 23.14 | 21.45 | 22.90 | 4,177,416 | +1.62(+7.59%) |
Apr 12, 2016 | 21.50 | 21.76 | 20.76 | 21.28 | 3,832,376 | -0.28(-1.28%) |
Apr 11, 2016 | 22.56 | 23.03 | 21.53 | 21.56 | 4,497,009 | -1.91(-8.14%) |
Apr 08, 2016 | 23.34 | 24.00 | 23.34 | 23.47 | 2,165,730 | +0.41(+1.77%) |
Apr 07, 2016 | 23.67 | 23.75 | 22.78 | 23.06 | 3,017,165 | -0.79(-3.31%) |
Apr 06, 2016 | 23.90 | 24.45 | 23.51 | 23.85 | 1,503,046 | +0.02(+0.08%) |
Apr 05, 2016 | 23.97 | 24.18 | 23.68 | 23.83 | 2,179,054 | -0.41(-1.69%) |
Apr 04, 2016 | 24.71 | 25.35 | 24.22 | 24.24 | 1,630,635 | -0.84(-3.33%) |
Apr 01, 2016 | 25.65 | 26.24 | 25.04 | 25.07 | 1,910,428 | -0.92(-3.55%) |
Mar 31, 2016 | 25.05 | 26.13 | 24.70 | 25.99 | 1,579,569 | +0.98(+3.91%) |
Mar 30, 2016 | 25.55 | 26.32 | 24.85 | 25.02 | 1,758,007 | -0.31(-1.24%) |
Mar 29, 2016 | 24.30 | 25.40 | 23.49 | 25.33 | 2,709,437 | +0.87(+3.57%) |
Mar 28, 2016 | 25.87 | 25.87 | 24.06 | 24.46 | 3,178,824 | -1.24(-4.84%) |
Mar 24, 2016 | 25.90 | 25.70 | 25.70 | 25.70 | 2,222,696 | -0.47(-1.78%) |
Mar 23, 2016 | 27.31 | 27.61 | 26.02 | 26.17 | 1,568,606 | -1.40(-5.07%) |
Mar 22, 2016 | 27.46 | 28.30 | 27.04 | 27.56 | 1,795,465 | +0.01(+0.03%) |
Mar 21, 2016 | 27.45 | 27.99 | 26.75 | 27.55 | 1,727,948 | +0.01(+0.03%) |
Mar 18, 2016 | 27.40 | 29.30 | 27.09 | 27.54 | 4,240,425 | +0.37(+1.36%) |
Mar 17, 2016 | 25.79 | 27.18 | 25.75 | 27.17 | 2,743,818 | +1.41(+5.46%) |
Mar 16, 2016 | 24.78 | 25.99 | 24.65 | 25.77 | 1,634,532 | +0.77(+3.08%) |
Mar 15, 2016 | 25.48 | 25.52 | 24.30 | 25.00 | 2,386,275 | -0.67(-2.59%) |
Mar 14, 2016 | 25.72 | 26.38 | 25.08 | 25.66 | 2,401,597 | -0.44(-1.67%) |
Mar 11, 2016 | 25.34 | 26.13 | 24.78 | 26.10 | 2,213,945 | +1.52(+6.18%) |
Mar 10, 2016 | 25.37 | 25.81 | 23.80 | 24.58 | 2,458,786 | -0.69(-2.74%) |
Mar 09, 2016 | 25.44 | 25.87 | 24.66 | 25.27 | 2,688,113 | +0.17(+0.68%) |
Mar 08, 2016 | 26.54 | 26.76 | 25.08 | 25.10 | 2,307,337 | -1.64(-6.15%) |
Mar 07, 2016 | 26.93 | 27.26 | 25.99 | 26.75 | 3,079,128 | -0.35(-1.30%) |
Mar 04, 2016 | 26.60 | 27.34 | 26.46 | 27.10 | 3,153,968 | +0.27(+0.99%) |
Mar 03, 2016 | 26.45 | 27.34 | 26.32 | 26.83 | 2,606,071 | +0.44(+1.66%) |
Mar 02, 2016 | 25.46 | 26.49 | 24.48 | 26.39 | 3,368,603 | +1.09(+4.32%) |
Mar 01, 2016 | 24.82 | 25.39 | 23.94 | 25.30 | 3,401,204 | +0.94(+3.86%) |
Feb 29, 2016 | 23.72 | 25.11 | 23.52 | 24.36 | 4,206,906 | +0.87(+3.72%) |
Feb 26, 2016 | 22.75 | 23.93 | 22.47 | 23.49 | 3,944,177 | +0.91(+4.04%) |
Feb 25, 2016 | 20.96 | 23.30 | 20.65 | 22.57 | 9,781,909 | +1.63(+7.80%) |
Feb 24, 2016 | 23.66 | 24.19 | 20.82 | 20.94 | 27,269,890 | -7.55(-26.51%) |
Feb 23, 2016 | 28.12 | 29.32 | 27.92 | 28.49 | 3,598,014 | +0.29(+1.01%) |
Feb 22, 2016 | 28.12 | 28.98 | 27.73 | 28.21 | 2,909,307 | +0.61(+2.20%) |
Feb 19, 2016 | 27.43 | 27.74 | 26.64 | 27.60 | 1,852,068 | -0.19(-0.68%) |
Feb 18, 2016 | 28.21 | 28.21 | 26.85 | 27.79 | 2,171,381 | -0.37(-1.32%) |
Feb 17, 2016 | 26.50 | 29.42 | 26.38 | 28.16 | 5,235,226 | +1.94(+7.39%) |
Feb 16, 2016 | 25.25 | 26.47 | 24.08 | 26.22 | 2,362,628 | +1.53(+6.19%) |
Feb 12, 2016 | 23.65 | 24.69 | 24.69 | 24.69 | 2,183,964 | +1.23(+5.22%) |
Feb 11, 2016 | 23.77 | 24.53 | 23.06 | 23.47 | 2,834,508 | -0.93(-3.82%) |
Feb 10, 2016 | 23.66 | 25.00 | 23.66 | 24.40 | 3,299,443 | +0.75(+3.17%) |
Feb 09, 2016 | 23.03 | 24.16 | 22.85 | 23.65 | 4,176,576 | +0.27(+1.14%) |
Feb 08, 2016 | 24.11 | 24.11 | 22.78 | 23.38 | 3,710,114 | -1.23(-4.98%) |
Feb 05, 2016 | 25.24 | 25.24 | 24.07 | 24.61 | 3,801,124 | -0.64(-2.52%) |
Feb 04, 2016 | 23.91 | 25.28 | 23.82 | 25.24 | 3,250,325 | +1.21(+5.02%) |
Feb 03, 2016 | 23.20 | 24.19 | 22.23 | 24.04 | 2,899,456 | +0.96(+4.16%) |
Feb 02, 2016 | 24.64 | 24.75 | 22.60 | 23.08 | 3,556,809 | -2.06(-8.20%) |
Feb 01, 2016 | 24.64 | 25.40 | 24.35 | 25.14 | 3,120,461 | +0.18(+0.72%) |
Jan 29, 2016 | 24.75 | 25.23 | 24.05 | 24.96 | 4,330,810 | +0.37(+1.51%) |
Jan 28, 2016 | 25.61 | 25.95 | 23.83 | 24.59 | 3,177,291 | -0.75(-2.96%) |
Jan 27, 2016 | 25.94 | 26.70 | 25.26 | 25.34 | 3,293,753 | -0.81(-3.09%) |
Jan 26, 2016 | 24.31 | 26.64 | 24.20 | 26.15 | 4,382,544 | +2.06(+8.56%) |
Jan 25, 2016 | 24.61 | 24.76 | 23.99 | 24.09 | 2,206,513 | -0.69(-2.80%) |
Jan 22, 2016 | 24.66 | 25.75 | 24.52 | 24.78 | 3,862,029 | +0.77(+3.21%) |
Jan 21, 2016 | 23.64 | 24.63 | 23.60 | 24.01 | 2,668,270 | +0.38(+1.61%) |
Jan 20, 2016 | 22.86 | 23.83 | 21.79 | 23.63 | 5,329,498 | +0.13(+0.57%) |
Jan 19, 2016 | 24.28 | 24.60 | 23.01 | 23.50 | 3,986,321 | -0.47(-1.98%) |
Jan 15, 2016 | 24.60 | 23.97 | 23.97 | 23.97 | 5,519,692 | -1.60(-6.24%) |
Jan 14, 2016 | 25.89 | 25.89 | 23.83 | 25.57 | 7,158,468 | -0.27(-1.03%) |
Jan 13, 2016 | 28.06 | 28.21 | 25.53 | 25.83 | 4,438,701 | -2.00(-7.20%) |
Jan 12, 2016 | 28.85 | 29.32 | 27.41 | 27.84 | 2,829,726 | -0.75(-2.63%) |
Jan 11, 2016 | 29.43 | 29.73 | 28.09 | 28.59 | 2,554,328 | -0.57(-1.96%) |
Jan 08, 2016 | 30.17 | 30.49 | 28.43 | 29.16 | 3,130,969 | -0.80(-2.66%) |
Jan 07, 2016 | 30.78 | 31.89 | 29.67 | 29.96 | 3,345,138 | -1.86(-5.85%) |
Jan 06, 2016 | 33.00 | 33.07 | 31.41 | 31.82 | 2,870,863 | -1.82(-5.42%) |
Jan 05, 2016 | 34.51 | 34.51 | 33.32 | 33.64 | 1,363,241 | -0.64(-1.86%) |
Jan 04, 2016 | 33.74 | 34.28 | 32.79 | 34.28 | 1,990,686 | -0.20(-0.58%) |
Dec 31, 2015 | 34.05 | 34.48 | 34.48 | 34.48 | 1,181,340 | +0.32(+0.95%) |
Dec 30, 2015 | 34.90 | 35.13 | 34.12 | 34.16 | 1,056,042 | -0.86(-2.44%) |
Dec 29, 2015 | 34.52 | 35.16 | 34.30 | 35.01 | 956,968 | +0.69(+2.02%) |
Dec 28, 2015 | 35.13 | 35.16 | 33.93 | 34.32 | 1,262,116 | -0.79(-2.25%) |
Dec 24, 2015 | 34.60 | 35.11 | 35.11 | 35.11 | 491,523 | +0.58(+1.68%) |
Dec 23, 2015 | 34.33 | 35.14 | 34.26 | 34.53 | 1,410,850 | +0.38(+1.11%) |
Dec 22, 2015 | 33.54 | 34.60 | 33.39 | 34.15 | 1,146,936 | +0.79(+2.36%) |
Dec 21, 2015 | 33.22 | 33.78 | 32.76 | 33.36 | 3,021,401 | +0.16(+0.49%) |
Dec 18, 2015 | 32.84 | 33.57 | 32.62 | 33.20 | 2,679,401 | +0.05(+0.14%) |
Dec 17, 2015 | 33.61 | 33.90 | 33.10 | 33.15 | 2,865,018 | -0.38(-1.13%) |
Dec 16, 2015 | 32.25 | 33.67 | 32.16 | 33.53 | 2,180,216 | +1.47(+4.59%) |
Dec 15, 2015 | 31.79 | 32.12 | 31.49 | 32.06 | 1,940,374 | +0.63(+1.99%) |
Dec 14, 2015 | 32.50 | 32.89 | 31.13 | 31.43 | 2,212,813 | -1.31(-4.00%) |
Dec 11, 2015 | 32.99 | 33.64 | 32.64 | 32.74 | 1,405,491 | -1.04(-3.07%) |
Dec 10, 2015 | 32.82 | 34.14 | 32.79 | 33.78 | 1,515,970 | +0.83(+2.51%) |
Dec 09, 2015 | 32.16 | 33.63 | 32.00 | 32.95 | 2,473,116 | +0.90(+2.82%) |
Dec 08, 2015 | 33.20 | 33.20 | 32.00 | 32.05 | 2,368,560 | -1.55(-4.61%) |
Dec 07, 2015 | 33.75 | 33.99 | 33.12 | 33.60 | 1,738,547 | -0.24(-0.70%) |
Dec 04, 2015 | 33.75 | 34.33 | 33.38 | 33.83 | 2,255,813 | -0.09(-0.25%) |
Dec 03, 2015 | 34.74 | 34.98 | 33.58 | 33.92 | 2,850,261 | -0.80(-2.30%) |
Dec 02, 2015 | 35.91 | 36.04 | 34.00 | 34.72 | 2,805,664 | -1.11(-3.10%) |
Dec 01, 2015 | 35.80 | 36.20 | 35.40 | 35.83 | 2,244,581 | +0.30(+0.86%) |
Nov 30, 2015 | 37.03 | 37.20 | 35.43 | 35.52 | 3,194,474 | -1.48(-4.01%) |
Nov 27, 2015 | 37.40 | 37.96 | 36.76 | 37.01 | 632,519 | -0.31(-0.84%) |
Nov 25, 2015 | 37.30 | 37.32 | 37.32 | 37.32 | 1,213,336 | +0.02(+0.05%) |
Nov 24, 2015 | 38.20 | 38.63 | 36.98 | 37.30 | 3,129,279 | -1.29(-3.35%) |
Nov 23, 2015 | 39.04 | 39.38 | 38.33 | 38.59 | 1,606,186 | -0.35(-0.90%) |
Nov 20, 2015 | 39.45 | 40.10 | 38.71 | 38.94 | 2,095,059 | -0.29(-0.73%) |
Nov 19, 2015 | 38.96 | 39.32 | 38.69 | 39.23 | 1,362,614 | +0.40(+1.03%) |
Nov 18, 2015 | 37.96 | 38.89 | 37.96 | 38.83 | 1,842,819 | +0.88(+2.33%) |
Nov 17, 2015 | 38.30 | 39.23 | 37.64 | 37.95 | 2,259,919 | +0.22(+0.58%) |
Nov 16, 2015 | 38.28 | 38.39 | 37.08 | 37.73 | 2,397,124 | -0.76(-1.97%) |
Nov 13, 2015 | 38.66 | 39.28 | 38.32 | 38.49 | 2,187,687 | -0.08(-0.20%) |
Nov 12, 2015 | 39.45 | 39.73 | 38.45 | 38.56 | 1,980,729 | -1.15(-2.89%) |
Nov 11, 2015 | 39.72 | 40.12 | 39.17 | 39.71 | 2,055,782 | +0.08(+0.19%) |
Nov 10, 2015 | 40.55 | 40.82 | 39.54 | 39.64 | 2,733,436 | -1.22(-2.98%) |
Nov 09, 2015 | 42.86 | 42.99 | 40.19 | 40.85 | 3,793,159 | -2.06(-4.80%) |
Nov 06, 2015 | 41.31 | 42.94 | 41.20 | 42.92 | 3,254,914 | +1.87(+4.56%) |
Nov 05, 2015 | 42.90 | 43.13 | 40.77 | 41.04 | 3,865,174 | -1.93(-4.49%) |
Nov 04, 2015 | 43.60 | 44.43 | 42.78 | 42.97 | 3,489,754 | -1.06(-2.42%) |
Nov 03, 2015 | 45.55 | 45.61 | 42.15 | 44.04 | 15,278,982 | -5.65(-11.38%) |
Nov 02, 2015 | 48.46 | 50.39 | 48.36 | 49.69 | 6,294,962 | +2.24(+4.73%) |
Oct 30, 2015 | 47.46 | 47.70 | 46.76 | 47.45 | 2,694,468 | +0.07(+0.14%) |
Oct 29, 2015 | 47.21 | 47.58 | 46.67 | 47.38 | 1,073,309 | -0.02(-0.04%) |
Oct 28, 2015 | 46.54 | 47.69 | 46.12 | 47.40 | 1,293,235 | +1.20(+2.59%) |
Oct 27, 2015 | 47.49 | 47.50 | 45.51 | 46.20 | 1,309,194 | -1.29(-2.72%) |
Oct 26, 2015 | 47.31 | 47.75 | 47.20 | 47.50 | 1,617,914 | +0.19(+0.40%) |
Oct 23, 2015 | 47.53 | 48.36 | 46.73 | 47.31 | 2,015,478 | +0.44(+0.93%) |
Oct 22, 2015 | 47.67 | 47.96 | 46.69 | 46.87 | 1,692,908 | -0.54(-1.14%) |
Oct 21, 2015 | 47.71 | 47.98 | 47.29 | 47.41 | 997,345 | -0.05(-0.10%) |
Oct 20, 2015 | 47.23 | 48.41 | 47.15 | 47.46 | 2,225,839 | +0.30(+0.64%) |
Oct 19, 2015 | 47.11 | 47.62 | 46.77 | 47.15 | 1,802,912 | -0.20(-0.42%) |
Oct 16, 2015 | 47.74 | 48.07 | 46.60 | 47.35 | 1,051,128 | -0.32(-0.68%) |
Oct 15, 2015 | 47.33 | 47.83 | 46.90 | 47.68 | 1,379,085 | +0.81(+1.72%) |
Oct 14, 2015 | 46.60 | 47.44 | 46.31 | 46.87 | 1,262,263 | +0.27(+0.57%) |
Oct 13, 2015 | 46.40 | 47.78 | 45.96 | 46.60 | 1,576,064 | -0.20(-0.43%) |
Oct 12, 2015 | 47.10 | 47.22 | 45.69 | 46.80 | 1,103,218 | -0.25(-0.52%) |
Oct 09, 2015 | 48.22 | 48.47 | 46.18 | 47.05 | 2,161,335 | -0.86(-1.80%) |
Oct 08, 2015 | 46.19 | 48.41 | 46.06 | 47.91 | 3,504,397 | +1.66(+3.59%) |
Oct 07, 2015 | 44.45 | 46.39 | 44.36 | 46.25 | 2,229,964 | +2.16(+4.89%) |
Oct 06, 2015 | 44.25 | 44.67 | 43.56 | 44.09 | 1,800,800 | -0.12(-0.28%) |
Oct 05, 2015 | 43.50 | 44.68 | 43.42 | 44.22 | 2,259,521 | +0.93(+2.15%) |
Oct 02, 2015 | 41.42 | 43.49 | 41.21 | 43.29 | 2,093,974 | +1.20(+2.84%) |
Oct 01, 2015 | 41.71 | 42.31 | 41.03 | 42.09 | 2,151,786 | +0.59(+1.42%) |
Sep 30, 2015 | 40.90 | 41.76 | 40.79 | 41.50 | 1,852,581 | +1.30(+3.24%) |
Sep 29, 2015 | 40.24 | 40.73 | 39.07 | 40.20 | 3,283,284 | -0.02(-0.05%) |
Sep 28, 2015 | 42.30 | 42.93 | 40.21 | 40.22 | 2,687,661 | -2.52(-5.89%) |
Sep 25, 2015 | 42.54 | 42.86 | 42.02 | 42.74 | 2,063,168 | +0.71(+1.70%) |
Sep 24, 2015 | 40.18 | 42.19 | 39.78 | 42.02 | 3,045,969 | +1.46(+3.61%) |
Sep 23, 2015 | 40.95 | 41.02 | 39.77 | 40.56 | 1,770,981 | -0.33(-0.81%) |
Sep 22, 2015 | 41.43 | 41.61 | 40.27 | 40.89 | 2,391,249 | -1.39(-3.28%) |
Sep 21, 2015 | 43.00 | 43.51 | 42.04 | 42.28 | 2,026,126 | -0.24(-0.56%) |
Sep 18, 2015 | 43.67 | 44.13 | 42.37 | 42.52 | 3,107,399 | -2.10(-4.71%) |
Sep 17, 2015 | 44.07 | 45.37 | 43.71 | 44.62 | 2,243,098 | +0.63(+1.43%) |
Sep 16, 2015 | 43.28 | 44.25 | 43.28 | 43.99 | 1,280,088 | +0.71(+1.65%) |
Sep 15, 2015 | 42.09 | 43.43 | 41.99 | 43.28 | 1,287,510 | +1.46(+3.50%) |
Sep 14, 2015 | 42.75 | 42.75 | 41.52 | 41.81 | 1,669,403 | -0.76(-1.79%) |
Sep 11, 2015 | 41.43 | 42.73 | 41.43 | 42.57 | 1,790,508 | +0.72(+1.73%) |
Sep 10, 2015 | 41.74 | 42.08 | 41.28 | 41.85 | 1,566,069 | +0.05(+0.11%) |
Sep 09, 2015 | 42.22 | 42.87 | 41.70 | 41.80 | 2,160,087 | +0.07(+0.16%) |
Sep 08, 2015 | 41.00 | 41.84 | 40.54 | 41.74 | 1,594,586 | +1.58(+3.93%) |
Sep 04, 2015 | 41.20 | 40.16 | 40.16 | 40.16 | 2,073,555 | -1.54(-3.69%) |
Sep 03, 2015 | 41.57 | 42.27 | 41.40 | 41.70 | 1,855,494 | +0.41(+0.99%) |
Sep 02, 2015 | 41.13 | 41.42 | 40.40 | 41.29 | 1,937,328 | +0.70(+1.73%) |
Sep 01, 2015 | 40.60 | 41.50 | 40.13 | 40.59 | 1,764,285 | -1.34(-3.19%) |
Aug 31, 2015 | 41.66 | 42.56 | 41.21 | 41.93 | 1,738,465 | +0.01(+0.02%) |
Aug 28, 2015 | 40.94 | 42.13 | 40.94 | 41.92 | 1,450,713 | +0.50(+1.22%) |
Aug 27, 2015 | 39.57 | 41.68 | 39.46 | 41.42 | 2,437,894 | +2.27(+5.80%) |
Aug 26, 2015 | 39.41 | 39.41 | 37.34 | 39.14 | 4,293,312 | +0.97(+2.54%) |
Aug 25, 2015 | 39.99 | 40.56 | 38.05 | 38.18 | 3,585,243 | -0.47(-1.20%) |
Aug 24, 2015 | 37.84 | 40.60 | 37.09 | 38.64 | 4,419,774 | -1.53(-3.81%) |
Aug 21, 2015 | 41.40 | 41.60 | 39.16 | 40.17 | 3,526,461 | -2.12(-5.01%) |
Aug 20, 2015 | 43.39 | 43.39 | 41.95 | 42.29 | 2,601,585 | -1.27(-2.92%) |
Aug 19, 2015 | 44.04 | 44.20 | 43.46 | 43.56 | 1,982,048 | -0.63(-1.42%) |
Aug 18, 2015 | 44.06 | 45.32 | 44.06 | 44.19 | 2,575,766 | -0.37(-0.83%) |
Aug 17, 2015 | 41.90 | 45.04 | 41.82 | 44.56 | 5,521,460 | +2.69(+6.42%) |
Aug 14, 2015 | 40.86 | 42.04 | 40.83 | 41.87 | 1,895,958 | +0.66(+1.59%) |
Aug 13, 2015 | 41.51 | 41.83 | 40.35 | 41.22 | 1,788,360 | -0.02(-0.05%) |
Aug 12, 2015 | 39.36 | 41.26 | 38.78 | 41.23 | 3,401,386 | +1.67(+4.23%) |
Aug 11, 2015 | 41.26 | 41.27 | 39.51 | 39.56 | 2,785,840 | -2.45(-5.83%) |
Aug 10, 2015 | 40.14 | 42.19 | 40.14 | 42.01 | 3,581,710 | +1.93(+4.81%) |
Aug 07, 2015 | 42.01 | 42.54 | 40.05 | 40.09 | 2,543,277 | -2.17(-5.13%) |
Aug 06, 2015 | 41.78 | 42.39 | 41.03 | 42.25 | 2,973,779 | +0.60(+1.44%) |
Aug 05, 2015 | 42.75 | 43.65 | 41.61 | 41.65 | 3,976,225 | -1.18(-2.75%) |
Aug 04, 2015 | 42.00 | 43.31 | 41.06 | 42.83 | 6,231,122 | +1.64(+3.99%) |
Aug 03, 2015 | 41.19 | 42.06 | 41.02 | 41.19 | 4,392,487 | -0.08(-0.18%) |
Jul 31, 2015 | 40.75 | 41.80 | 40.74 | 41.26 | 3,523,840 | +0.51(+1.26%) |
Jul 30, 2015 | 39.72 | 40.91 | 39.38 | 40.75 | 2,737,957 | +0.85(+2.12%) |
Jul 29, 2015 | 39.24 | 40.20 | 39.24 | 39.90 | 1,875,439 | +0.62(+1.57%) |
Jul 28, 2015 | 38.57 | 40.17 | 38.19 | 39.29 | 2,111,007 | +0.73(+1.90%) |
Jul 27, 2015 | 38.19 | 39.15 | 37.76 | 38.56 | 1,920,349 | +0.00(+0.00%) |
Jul 24, 2015 | 38.95 | 39.17 | 38.50 | 38.56 | 3,909,261 | -0.52(-1.34%) |
Jul 23, 2015 | 39.68 | 40.08 | 38.27 | 39.08 | 4,656,119 | -1.08(-2.70%) |
Jul 22, 2015 | 38.98 | 40.22 | 38.20 | 40.16 | 3,252,086 | +1.11(+2.85%) |
Jul 21, 2015 | 39.91 | 40.39 | 38.93 | 39.05 | 2,612,335 | -0.98(-2.44%) |
Jul 20, 2015 | 42.23 | 43.03 | 39.69 | 40.03 | 3,250,263 | -1.97(-4.68%) |
Jul 17, 2015 | 43.17 | 44.14 | 41.94 | 41.99 | 4,309,250 | +0.76(+1.84%) |
Jul 16, 2015 | 40.94 | 42.38 | 40.90 | 41.23 | 2,535,506 | +0.45(+1.09%) |
Jul 15, 2015 | 42.04 | 42.15 | 40.68 | 40.79 | 4,070,076 | +0.36(+0.89%) |
Jul 14, 2015 | 40.16 | 40.55 | 39.79 | 40.43 | 3,155,632 | +0.30(+0.76%) |
Jul 13, 2015 | 40.56 | 40.70 | 39.98 | 40.12 | 2,578,961 | -0.16(-0.40%) |
Jul 10, 2015 | 40.15 | 40.56 | 40.00 | 40.28 | 2,436,080 | +0.57(+1.44%) |
Jul 09, 2015 | 40.76 | 40.85 | 39.55 | 39.71 | 3,812,813 | -0.40(-0.99%) |
Jul 08, 2015 | 41.61 | 41.68 | 40.09 | 40.11 | 3,530,253 | -1.87(-4.46%) |
Jul 07, 2015 | 41.46 | 42.53 | 40.82 | 41.99 | 2,031,046 | +0.53(+1.28%) |
Jul 06, 2015 | 41.80 | 42.05 | 40.96 | 41.45 | 1,775,308 | -0.65(-1.53%) |
Jul 02, 2015 | 41.74 | 42.10 | 42.10 | 42.10 | 2,851,572 | +0.20(+0.48%) |
Jul 01, 2015 | 42.18 | 42.97 | 41.63 | 41.90 | 3,064,668 | +0.02(+0.05%) |
Jun 30, 2015 | 43.03 | 43.48 | 41.71 | 41.88 | 2,639,477 | -0.86(-2.02%) |
Jun 29, 2015 | 43.66 | 43.80 | 42.72 | 42.75 | 1,998,860 | -1.24(-2.83%) |
Jun 26, 2015 | 43.64 | 44.26 | 43.34 | 43.99 | 3,109,796 | +0.44(+1.00%) |
Jun 25, 2015 | 45.76 | 45.97 | 42.93 | 43.55 | 6,768,320 | -2.28(-4.98%) |
Jun 24, 2015 | 46.73 | 47.03 | 45.69 | 45.83 | 1,244,872 | -1.10(-2.35%) |
Jun 23, 2015 | 46.41 | 47.19 | 46.35 | 46.94 | 1,529,763 | +0.53(+1.15%) |
Jun 22, 2015 | 46.84 | 47.05 | 45.89 | 46.40 | 1,645,293 | -0.07(-0.14%) |
Jun 19, 2015 | 48.08 | 48.08 | 46.42 | 46.47 | 2,119,557 | -1.66(-3.45%) |
Jun 18, 2015 | 46.99 | 48.32 | 46.92 | 48.13 | 1,569,656 | +1.18(+2.51%) |
Jun 17, 2015 | 47.34 | 47.51 | 46.34 | 46.95 | 1,021,233 | -0.24(-0.50%) |
Jun 16, 2015 | 47.60 | 47.60 | 46.85 | 47.19 | 1,314,917 | -0.39(-0.82%) |
Jun 15, 2015 | 47.64 | 48.33 | 47.33 | 47.58 | 1,006,992 | -0.33(-0.69%) |
Jun 12, 2015 | 47.51 | 48.31 | 47.30 | 47.91 | 1,054,685 | -0.09(-0.20%) |
Jun 11, 2015 | 48.36 | 48.68 | 47.93 | 48.01 | 1,112,095 | -0.20(-0.41%) |
Jun 10, 2015 | 47.56 | 48.48 | 47.22 | 48.21 | 2,849,539 | +0.86(+1.83%) |
Jun 09, 2015 | 47.67 | 48.21 | 47.10 | 47.34 | 1,449,819 | -0.25(-0.52%) |
Jun 08, 2015 | 48.56 | 49.03 | 47.53 | 47.59 | 1,918,286 | -1.11(-2.28%) |
Jun 05, 2015 | 48.74 | 49.11 | 48.26 | 48.70 | 3,282,575 | +0.15(+0.31%) |
Jun 04, 2015 | 49.41 | 49.80 | 48.48 | 48.55 | 790,346 | -1.05(-2.13%) |
Jun 03, 2015 | 49.48 | 50.17 | 49.41 | 49.61 | 849,677 | +0.21(+0.42%) |
Jun 02, 2015 | 48.20 | 49.71 | 48.18 | 49.40 | 1,840,463 | +0.75(+1.54%) |
Jun 01, 2015 | 48.59 | 49.13 | 48.33 | 48.65 | 2,927,998 | +0.19(+0.39%) |
May 29, 2015 | 49.35 | 49.40 | 48.37 | 48.46 | 3,109,563 | -1.26(-2.54%) |
May 28, 2015 | 50.07 | 50.20 | 49.24 | 49.72 | 1,575,556 | -0.66(-1.30%) |
May 27, 2015 | 49.82 | 50.52 | 49.60 | 50.37 | 1,174,706 | +0.63(+1.26%) |
May 26, 2015 | 51.56 | 51.56 | 49.66 | 49.75 | 1,477,919 | -1.81(-3.52%) |
May 22, 2015 | 51.46 | 51.56 | 51.56 | 51.56 | 951,892 | -0.17(-0.33%) |
May 21, 2015 | 51.52 | 52.19 | 51.21 | 51.73 | 1,208,676 | +0.06(+0.11%) |
May 20, 2015 | 51.89 | 52.02 | 50.85 | 51.68 | 1,695,131 | -0.16(-0.31%) |
May 19, 2015 | 52.73 | 52.95 | 51.57 | 51.84 | 1,283,810 | -0.82(-1.55%) |
May 18, 2015 | 52.86 | 53.40 | 52.10 | 52.65 | 2,517,842 | -0.83(-1.55%) |
May 15, 2015 | 49.62 | 53.74 | 49.62 | 53.48 | 8,059,087 | +4.96(+10.22%) |
May 14, 2015 | 48.11 | 48.59 | 47.59 | 48.52 | 2,585,802 | +0.68(+1.43%) |
May 13, 2015 | 48.57 | 48.94 | 47.82 | 47.84 | 2,588,667 | -0.61(-1.26%) |
May 12, 2015 | 50.29 | 50.39 | 48.43 | 48.45 | 5,244,171 | -2.21(-4.37%) |
May 11, 2015 | 50.68 | 51.43 | 50.64 | 50.66 | 1,704,967 | -0.12(-0.24%) |
May 08, 2015 | 50.98 | 51.62 | 50.64 | 50.78 | 1,481,067 | +0.30(+0.60%) |
May 07, 2015 | 49.81 | 51.46 | 49.53 | 50.48 | 2,249,341 | +0.57(+1.14%) |
May 06, 2015 | 50.99 | 51.49 | 49.80 | 49.91 | 2,577,947 | -1.12(-2.20%) |
May 05, 2015 | 52.27 | 53.08 | 50.81 | 51.03 | 4,299,504 | -1.95(-3.68%) |
May 04, 2015 | 52.84 | 53.91 | 52.68 | 52.98 | 2,384,611 | +0.40(+0.77%) |