Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 59.30 | 60.12 | 58.89 | 60.01 | 761,110 | +0.40(+0.67%) |
Apr 28, 2016 | 59.07 | 59.95 | 58.97 | 59.61 | 371,811 | +0.22(+0.38%) |
Apr 27, 2016 | 59.40 | 59.96 | 58.77 | 59.39 | 458,795 | +0.07(+0.13%) |
Apr 26, 2016 | 59.13 | 59.59 | 59.05 | 59.31 | 433,050 | +0.32(+0.55%) |
Apr 25, 2016 | 58.88 | 59.16 | 58.73 | 58.99 | 470,949 | +0.01(+0.01%) |
Apr 22, 2016 | 58.39 | 59.11 | 58.30 | 58.98 | 502,835 | +0.59(+1.01%) |
Apr 21, 2016 | 59.90 | 59.90 | 58.24 | 58.40 | 572,573 | -1.67(-2.78%) |
Apr 20, 2016 | 61.30 | 61.61 | 60.01 | 60.07 | 420,235 | -1.17(-1.92%) |
Apr 19, 2016 | 60.94 | 61.43 | 60.70 | 61.24 | 459,473 | +0.30(+0.49%) |
Apr 18, 2016 | 61.12 | 61.12 | 60.73 | 60.94 | 462,579 | +0.04(+0.07%) |
Apr 15, 2016 | 60.58 | 61.16 | 60.48 | 60.90 | 820,089 | +0.44(+0.72%) |
Apr 14, 2016 | 61.12 | 61.48 | 60.46 | 60.46 | 585,997 | -0.65(-1.07%) |
Apr 13, 2016 | 61.34 | 61.34 | 60.57 | 61.12 | 431,689 | -0.08(-0.14%) |
Apr 12, 2016 | 60.95 | 61.54 | 60.79 | 61.20 | 768,854 | +0.21(+0.34%) |
Apr 11, 2016 | 61.49 | 61.72 | 60.89 | 60.99 | 480,892 | -0.37(-0.61%) |
Apr 08, 2016 | 60.96 | 61.68 | 60.66 | 61.36 | 701,191 | +0.45(+0.75%) |
Apr 07, 2016 | 60.75 | 61.08 | 60.49 | 60.91 | 1,667,011 | +0.13(+0.22%) |
Apr 06, 2016 | 60.41 | 60.79 | 60.21 | 60.78 | 600,420 | +0.22(+0.37%) |
Apr 05, 2016 | 61.51 | 61.51 | 60.44 | 60.55 | 572,243 | -0.97(-1.57%) |
Apr 04, 2016 | 61.90 | 61.90 | 61.05 | 61.52 | 841,764 | -0.15(-0.24%) |
Apr 01, 2016 | 61.19 | 61.92 | 60.89 | 61.67 | 957,000 | +0.25(+0.40%) |
Mar 31, 2016 | 61.16 | 61.57 | 60.77 | 61.42 | 968,705 | +0.17(+0.28%) |
Mar 30, 2016 | 61.70 | 61.70 | 61.08 | 61.25 | 603,633 | -0.23(-0.38%) |
Mar 29, 2016 | 60.22 | 61.52 | 59.79 | 61.48 | 804,026 | +1.46(+2.43%) |
Mar 28, 2016 | 60.17 | 60.36 | 59.64 | 60.02 | 465,193 | +0.16(+0.26%) |
Mar 24, 2016 | 59.45 | 59.87 | 59.87 | 59.87 | 593,861 | +0.45(+0.75%) |
Mar 23, 2016 | 59.31 | 59.59 | 58.80 | 59.42 | 459,722 | +0.19(+0.32%) |
Mar 22, 2016 | 59.15 | 59.46 | 58.84 | 59.23 | 545,816 | +0.24(+0.41%) |
Mar 21, 2016 | 59.40 | 59.55 | 58.73 | 58.99 | 716,877 | -0.63(-1.05%) |
Mar 18, 2016 | 59.92 | 60.17 | 58.91 | 59.62 | 1,992,796 | -0.71(-1.18%) |
Mar 17, 2016 | 59.84 | 60.51 | 59.63 | 60.33 | 801,977 | +0.49(+0.82%) |
Mar 16, 2016 | 59.22 | 59.88 | 58.75 | 59.84 | 823,309 | +0.52(+0.88%) |
Mar 15, 2016 | 58.79 | 59.64 | 58.79 | 59.32 | 701,054 | +0.36(+0.60%) |
Mar 14, 2016 | 58.80 | 59.06 | 58.32 | 58.97 | 594,084 | +0.28(+0.48%) |
Mar 11, 2016 | 58.84 | 58.97 | 58.43 | 58.68 | 806,390 | +0.02(+0.03%) |
Mar 10, 2016 | 58.72 | 58.96 | 58.22 | 58.67 | 921,403 | +0.02(+0.03%) |
Mar 09, 2016 | 58.37 | 59.11 | 58.12 | 58.65 | 741,411 | +0.11(+0.18%) |
Mar 08, 2016 | 58.86 | 59.02 | 58.40 | 58.54 | 858,735 | +0.08(+0.14%) |
Mar 07, 2016 | 58.16 | 58.62 | 57.97 | 58.46 | 987,681 | -0.02(-0.03%) |
Mar 04, 2016 | 57.20 | 58.79 | 57.20 | 58.48 | 1,243,636 | +0.89(+1.55%) |
Mar 03, 2016 | 58.14 | 58.15 | 57.17 | 57.58 | 1,175,402 | -0.59(-1.01%) |
Mar 02, 2016 | 57.32 | 58.20 | 56.74 | 58.17 | 903,123 | +0.88(+1.53%) |
Mar 01, 2016 | 57.68 | 57.88 | 57.03 | 57.30 | 1,095,191 | -0.12(-0.20%) |
Feb 29, 2016 | 57.94 | 58.17 | 56.37 | 57.41 | 8,276,014 | -0.61(-1.05%) |
Feb 26, 2016 | 58.99 | 59.16 | 57.74 | 58.02 | 1,063,780 | -1.22(-2.05%) |
Feb 25, 2016 | 59.07 | 59.47 | 58.76 | 59.24 | 774,913 | +0.46(+0.79%) |
Feb 24, 2016 | 58.27 | 58.81 | 57.30 | 58.78 | 1,581,836 | +0.50(+0.87%) |
Feb 23, 2016 | 58.20 | 58.77 | 58.05 | 58.27 | 731,111 | +0.07(+0.13%) |
Feb 22, 2016 | 58.06 | 58.28 | 57.89 | 58.20 | 962,208 | +0.22(+0.37%) |
Feb 19, 2016 | 58.14 | 58.64 | 57.79 | 57.98 | 1,076,825 | -0.60(-1.02%) |
Feb 18, 2016 | 57.34 | 58.88 | 57.14 | 58.58 | 1,476,654 | +1.32(+2.31%) |
Feb 17, 2016 | 57.92 | 57.94 | 56.75 | 57.25 | 1,301,142 | -0.65(-1.12%) |
Feb 16, 2016 | 58.03 | 58.31 | 57.39 | 57.90 | 1,353,583 | +0.49(+0.86%) |
Feb 12, 2016 | 58.30 | 57.41 | 57.41 | 57.41 | 1,503,270 | -0.38(-0.65%) |
Feb 11, 2016 | 57.37 | 57.99 | 57.21 | 57.79 | 766,794 | +0.01(+0.01%) |
Feb 10, 2016 | 58.30 | 58.30 | 57.30 | 57.78 | 1,064,424 | -0.43(-0.73%) |
Feb 09, 2016 | 57.33 | 58.36 | 56.89 | 58.21 | 821,777 | +0.78(+1.36%) |
Feb 08, 2016 | 57.11 | 57.48 | 56.73 | 57.43 | 627,460 | +0.26(+0.46%) |
Feb 05, 2016 | 57.20 | 57.43 | 56.46 | 57.16 | 813,233 | -0.08(-0.14%) |
Feb 04, 2016 | 57.27 | 57.51 | 56.60 | 57.25 | 1,212,268 | -0.07(-0.13%) |
Feb 03, 2016 | 56.73 | 57.99 | 56.65 | 57.32 | 1,280,739 | -0.15(-0.26%) |
Feb 02, 2016 | 56.46 | 57.53 | 55.86 | 57.47 | 984,728 | +1.08(+1.91%) |
Feb 01, 2016 | 56.94 | 57.39 | 56.22 | 56.39 | 1,374,759 | -0.52(-0.91%) |
Jan 29, 2016 | 55.67 | 56.91 | 55.54 | 56.91 | 2,132,849 | +1.67(+3.02%) |
Jan 28, 2016 | 53.92 | 55.58 | 53.92 | 55.24 | 1,223,774 | +1.69(+3.16%) |
Jan 27, 2016 | 53.76 | 54.18 | 53.28 | 53.55 | 727,851 | -0.23(-0.43%) |
Jan 26, 2016 | 52.73 | 53.83 | 52.73 | 53.78 | 1,015,850 | +1.29(+2.46%) |
Jan 25, 2016 | 52.72 | 53.41 | 52.07 | 52.49 | 882,086 | -0.15(-0.28%) |
Jan 22, 2016 | 51.55 | 52.68 | 50.82 | 52.63 | 686,124 | +1.35(+2.63%) |
Jan 21, 2016 | 51.33 | 51.54 | 50.66 | 51.29 | 797,144 | -0.01(-0.02%) |
Jan 20, 2016 | 52.49 | 52.77 | 50.60 | 51.29 | 708,058 | -1.29(-2.45%) |
Jan 19, 2016 | 52.16 | 52.80 | 51.84 | 52.58 | 758,879 | +0.81(+1.57%) |
Jan 15, 2016 | 50.20 | 51.77 | 51.77 | 51.77 | 844,259 | -0.01(-0.02%) |
Jan 14, 2016 | 50.87 | 52.01 | 50.86 | 51.78 | 553,648 | +1.02(+2.01%) |
Jan 13, 2016 | 51.19 | 51.29 | 50.57 | 50.76 | 625,562 | -0.29(-0.56%) |
Jan 12, 2016 | 51.55 | 51.55 | 50.57 | 51.05 | 646,604 | -0.31(-0.61%) |
Jan 11, 2016 | 50.73 | 51.54 | 50.73 | 51.36 | 610,321 | +0.17(+0.34%) |
Jan 08, 2016 | 51.12 | 53.84 | 50.73 | 51.19 | 586,680 | +0.06(+0.11%) |
Jan 07, 2016 | 51.11 | 51.55 | 50.95 | 51.13 | 525,455 | -0.50(-0.97%) |
Jan 06, 2016 | 51.33 | 51.94 | 51.14 | 51.63 | 498,378 | +0.16(+0.32%) |
Jan 05, 2016 | 51.28 | 51.65 | 50.83 | 51.47 | 718,570 | +0.19(+0.37%) |
Jan 04, 2016 | 51.81 | 51.83 | 50.99 | 51.28 | 654,097 | -0.55(-1.06%) |
Dec 31, 2015 | 52.71 | 51.83 | 51.83 | 51.83 | 550,027 | -0.91(-1.73%) |
Dec 30, 2015 | 52.72 | 52.90 | 52.58 | 52.74 | 389,669 | -0.08(-0.16%) |
Dec 29, 2015 | 52.98 | 53.27 | 52.67 | 52.82 | 406,213 | +0.02(+0.05%) |
Dec 28, 2015 | 51.91 | 52.82 | 51.84 | 52.80 | 674,605 | +0.86(+1.66%) |
Dec 24, 2015 | 51.85 | 51.93 | 51.93 | 51.93 | 150,704 | -0.08(-0.16%) |
Dec 23, 2015 | 51.47 | 52.15 | 51.33 | 52.02 | 417,611 | +0.69(+1.35%) |
Dec 22, 2015 | 51.02 | 51.49 | 50.50 | 51.33 | 795,407 | +0.29(+0.56%) |
Dec 21, 2015 | 51.44 | 51.61 | 50.73 | 51.04 | 717,871 | -0.60(-1.16%) |
Dec 18, 2015 | 51.91 | 51.93 | 50.75 | 51.64 | 2,066,929 | -0.27(-0.52%) |
Dec 17, 2015 | 52.03 | 52.37 | 51.75 | 51.91 | 575,542 | -0.10(-0.19%) |
Dec 16, 2015 | 50.86 | 52.20 | 50.69 | 52.01 | 712,393 | +1.37(+2.71%) |
Dec 15, 2015 | 49.94 | 50.75 | 49.74 | 50.64 | 399,785 | +0.60(+1.20%) |
Dec 14, 2015 | 49.90 | 50.22 | 49.67 | 50.04 | 494,301 | +0.04(+0.08%) |
Dec 11, 2015 | 50.01 | 50.66 | 49.74 | 49.99 | 707,708 | -0.27(-0.54%) |
Dec 10, 2015 | 51.38 | 51.46 | 50.19 | 50.27 | 542,733 | -1.17(-2.27%) |
Dec 09, 2015 | 51.05 | 51.79 | 50.96 | 51.43 | 798,048 | +0.30(+0.58%) |
Dec 08, 2015 | 50.78 | 51.21 | 50.61 | 51.14 | 530,135 | +0.18(+0.36%) |
Dec 07, 2015 | 51.01 | 51.15 | 50.66 | 50.96 | 645,419 | -0.22(-0.43%) |
Dec 04, 2015 | 50.29 | 51.25 | 50.23 | 51.18 | 736,538 | +0.91(+1.82%) |
Dec 03, 2015 | 50.85 | 50.85 | 50.08 | 50.27 | 831,298 | -0.65(-1.28%) |
Dec 02, 2015 | 51.51 | 51.51 | 50.85 | 50.92 | 493,374 | -0.54(-1.05%) |
Dec 01, 2015 | 51.45 | 51.75 | 51.04 | 51.46 | 464,148 | +0.23(+0.45%) |
Nov 30, 2015 | 51.64 | 51.84 | 51.09 | 51.23 | 510,679 | -0.44(-0.84%) |
Nov 27, 2015 | 51.19 | 51.78 | 51.19 | 51.66 | 141,883 | +0.53(+1.05%) |
Nov 25, 2015 | 51.44 | 51.13 | 51.13 | 51.13 | 388,619 | -0.39(-0.75%) |
Nov 24, 2015 | 51.21 | 51.64 | 50.68 | 51.52 | 580,303 | +0.23(+0.45%) |
Nov 23, 2015 | 51.31 | 51.65 | 51.12 | 51.29 | 401,269 | -0.11(-0.21%) |
Nov 20, 2015 | 51.40 | 51.75 | 51.15 | 51.39 | 552,895 | +0.09(+0.18%) |
Nov 19, 2015 | 50.97 | 51.44 | 50.63 | 51.30 | 1,091,927 | +0.76(+1.50%) |
Nov 18, 2015 | 49.58 | 50.60 | 49.15 | 50.55 | 766,146 | +1.10(+2.23%) |
Nov 17, 2015 | 49.94 | 50.16 | 49.39 | 49.44 | 457,133 | -0.46(-0.92%) |
Nov 16, 2015 | 49.21 | 49.95 | 48.96 | 49.90 | 389,795 | +0.70(+1.43%) |
Nov 13, 2015 | 49.47 | 49.88 | 49.04 | 49.20 | 732,360 | -0.27(-0.54%) |
Nov 12, 2015 | 49.94 | 50.33 | 49.39 | 49.47 | 417,826 | -0.59(-1.17%) |
Nov 11, 2015 | 49.67 | 50.23 | 49.60 | 50.06 | 601,019 | +0.29(+0.59%) |
Nov 10, 2015 | 48.70 | 49.76 | 48.70 | 49.76 | 922,543 | +1.18(+2.44%) |
Nov 09, 2015 | 48.83 | 48.83 | 48.36 | 48.58 | 1,317,147 | -0.26(-0.54%) |
Nov 06, 2015 | 50.41 | 50.71 | 48.67 | 48.84 | 1,620,936 | -2.23(-4.37%) |
Nov 05, 2015 | 51.26 | 51.85 | 50.81 | 51.07 | 1,055,561 | -0.41(-0.79%) |
Nov 04, 2015 | 51.57 | 52.07 | 51.32 | 51.48 | 780,730 | -0.12(-0.24%) |
Nov 03, 2015 | 51.44 | 51.75 | 51.16 | 51.60 | 676,361 | +0.13(+0.25%) |
Nov 02, 2015 | 51.51 | 51.70 | 51.15 | 51.47 | 738,471 | +0.02(+0.05%) |
Oct 30, 2015 | 50.72 | 51.82 | 50.68 | 51.44 | 2,020,361 | +0.71(+1.40%) |
Oct 29, 2015 | 50.41 | 50.80 | 50.16 | 50.73 | 715,324 | -0.07(-0.14%) |
Oct 28, 2015 | 50.67 | 50.95 | 50.10 | 50.81 | 714,679 | +0.29(+0.57%) |
Oct 27, 2015 | 50.37 | 50.65 | 50.12 | 50.52 | 968,080 | +0.05(+0.10%) |
Oct 26, 2015 | 49.23 | 50.63 | 49.08 | 50.47 | 885,703 | +1.54(+3.14%) |
Oct 23, 2015 | 49.61 | 49.61 | 48.54 | 48.94 | 671,787 | -0.59(-1.19%) |
Oct 22, 2015 | 49.34 | 49.58 | 49.18 | 49.52 | 720,889 | +0.28(+0.56%) |
Oct 21, 2015 | 49.59 | 49.78 | 49.17 | 49.25 | 468,637 | -0.16(-0.31%) |
Oct 20, 2015 | 49.61 | 49.93 | 49.35 | 49.40 | 650,342 | -0.35(-0.71%) |
Oct 19, 2015 | 49.57 | 50.01 | 49.44 | 49.75 | 814,670 | +0.15(+0.30%) |
Oct 16, 2015 | 48.86 | 51.60 | 48.81 | 49.61 | 995,690 | +0.80(+1.64%) |
Oct 15, 2015 | 48.14 | 48.81 | 47.97 | 48.81 | 354,284 | +0.76(+1.58%) |
Oct 14, 2015 | 48.32 | 48.52 | 48.00 | 48.05 | 635,475 | -0.22(-0.46%) |
Oct 13, 2015 | 48.58 | 48.67 | 48.20 | 48.27 | 1,192,872 | -0.37(-0.76%) |
Oct 12, 2015 | 48.25 | 48.99 | 48.08 | 48.63 | 543,069 | +0.46(+0.95%) |
Oct 09, 2015 | 48.66 | 48.77 | 48.05 | 48.18 | 1,276,023 | -0.44(-0.91%) |
Oct 08, 2015 | 47.93 | 48.77 | 47.81 | 48.62 | 586,560 | +0.67(+1.40%) |
Oct 07, 2015 | 47.88 | 48.19 | 47.47 | 47.95 | 844,236 | +0.11(+0.24%) |
Oct 06, 2015 | 48.45 | 48.45 | 47.77 | 47.83 | 888,030 | -0.64(-1.31%) |
Oct 05, 2015 | 48.18 | 48.54 | 47.89 | 48.47 | 606,703 | +0.35(+0.73%) |
Oct 02, 2015 | 47.39 | 48.12 | 47.07 | 48.12 | 749,465 | +0.91(+1.92%) |
Oct 01, 2015 | 47.51 | 47.74 | 46.85 | 47.21 | 809,732 | -0.29(-0.62%) |
Sep 30, 2015 | 46.67 | 47.61 | 46.63 | 47.51 | 965,489 | +0.88(+1.89%) |
Sep 29, 2015 | 47.07 | 47.21 | 46.40 | 46.63 | 910,978 | -0.41(-0.87%) |
Sep 28, 2015 | 46.96 | 47.28 | 46.57 | 47.03 | 492,340 | -0.05(-0.10%) |
Sep 25, 2015 | 46.63 | 47.63 | 46.52 | 47.08 | 853,538 | +0.64(+1.37%) |
Sep 24, 2015 | 46.22 | 46.56 | 45.47 | 46.45 | 624,820 | +0.22(+0.48%) |
Sep 23, 2015 | 46.22 | 46.34 | 45.95 | 46.23 | 636,674 | +0.02(+0.05%) |
Sep 22, 2015 | 45.87 | 46.36 | 45.57 | 46.20 | 958,253 | +0.35(+0.77%) |
Sep 21, 2015 | 45.65 | 45.96 | 45.34 | 45.85 | 730,254 | +0.51(+1.13%) |
Sep 18, 2015 | 45.12 | 45.80 | 45.12 | 45.34 | 1,138,548 | -0.19(-0.41%) |
Sep 17, 2015 | 45.20 | 46.05 | 45.12 | 45.52 | 739,213 | +0.39(+0.87%) |
Sep 16, 2015 | 44.54 | 45.28 | 44.39 | 45.13 | 657,821 | +0.55(+1.23%) |
Sep 15, 2015 | 44.35 | 44.68 | 44.23 | 44.58 | 472,205 | +0.26(+0.59%) |
Sep 14, 2015 | 44.24 | 44.65 | 43.82 | 44.32 | 405,904 | +0.16(+0.37%) |
Sep 11, 2015 | 43.42 | 44.18 | 43.04 | 44.16 | 489,553 | +0.65(+1.50%) |
Sep 10, 2015 | 43.73 | 44.09 | 43.38 | 43.51 | 470,586 | -0.25(-0.58%) |
Sep 09, 2015 | 43.98 | 44.43 | 43.67 | 43.76 | 617,280 | -0.10(-0.22%) |
Sep 08, 2015 | 43.20 | 43.99 | 42.91 | 43.86 | 615,633 | +0.94(+2.19%) |
Sep 04, 2015 | 43.25 | 42.92 | 42.92 | 42.92 | 573,991 | -0.73(-1.68%) |
Sep 03, 2015 | 44.00 | 44.00 | 43.42 | 43.65 | 925,828 | -0.24(-0.54%) |
Sep 02, 2015 | 44.23 | 44.26 | 43.65 | 43.89 | 781,346 | +0.13(+0.30%) |
Sep 01, 2015 | 44.26 | 44.58 | 43.60 | 43.76 | 950,812 | -0.98(-2.19%) |
Aug 31, 2015 | 45.25 | 45.25 | 44.40 | 44.74 | 838,418 | -0.65(-1.42%) |
Aug 28, 2015 | 45.19 | 45.41 | 44.51 | 45.38 | 831,676 | +0.19(+0.42%) |
Aug 27, 2015 | 44.91 | 45.69 | 44.09 | 45.20 | 1,418,975 | +0.34(+0.76%) |
Aug 26, 2015 | 45.38 | 45.61 | 43.73 | 44.85 | 2,088,887 | +0.37(+0.83%) |
Aug 25, 2015 | 45.12 | 46.09 | 44.41 | 44.49 | 2,029,003 | -0.68(-1.50%) |
Aug 24, 2015 | 44.08 | 46.40 | 42.53 | 45.16 | 2,240,192 | -0.18(-0.40%) |
Aug 21, 2015 | 45.58 | 46.08 | 45.33 | 45.34 | 770,157 | -0.60(-1.30%) |
Aug 20, 2015 | 46.22 | 46.59 | 45.90 | 45.94 | 624,968 | -0.67(-1.44%) |
Aug 19, 2015 | 46.20 | 46.73 | 46.12 | 46.61 | 601,660 | +0.14(+0.30%) |
Aug 18, 2015 | 46.88 | 46.88 | 46.32 | 46.47 | 457,072 | -0.46(-0.99%) |
Aug 17, 2015 | 46.45 | 47.01 | 46.23 | 46.93 | 447,223 | +0.36(+0.78%) |
Aug 14, 2015 | 46.25 | 46.63 | 46.02 | 46.57 | 379,411 | +0.24(+0.53%) |
Aug 13, 2015 | 46.20 | 46.71 | 45.97 | 46.33 | 448,754 | -0.15(-0.31%) |
Aug 12, 2015 | 44.89 | 46.54 | 44.89 | 46.47 | 790,165 | +1.42(+3.15%) |
Aug 11, 2015 | 44.66 | 45.20 | 44.51 | 45.05 | 507,153 | +0.24(+0.52%) |
Aug 10, 2015 | 45.13 | 45.42 | 44.70 | 44.82 | 447,925 | -0.30(-0.67%) |
Aug 07, 2015 | 44.40 | 45.15 | 44.16 | 45.12 | 395,119 | +0.61(+1.37%) |
Aug 06, 2015 | 44.28 | 44.56 | 43.67 | 44.51 | 561,815 | -0.07(-0.16%) |
Aug 05, 2015 | 44.36 | 44.88 | 44.36 | 44.58 | 381,786 | +0.25(+0.57%) |
Aug 04, 2015 | 44.78 | 44.99 | 44.27 | 44.33 | 410,295 | -0.54(-1.19%) |
Aug 03, 2015 | 44.89 | 45.26 | 44.63 | 44.87 | 279,095 | +0.02(+0.04%) |
Jul 31, 2015 | 44.69 | 45.19 | 44.38 | 44.85 | 446,892 | +0.50(+1.13%) |
Jul 30, 2015 | 44.20 | 44.68 | 43.97 | 44.35 | 397,946 | +0.00(+0.00%) |
Jul 29, 2015 | 43.88 | 44.38 | 43.65 | 44.35 | 491,383 | +0.26(+0.59%) |
Jul 28, 2015 | 44.04 | 44.17 | 43.65 | 44.09 | 403,084 | +0.06(+0.13%) |
Jul 27, 2015 | 43.65 | 44.22 | 43.12 | 44.03 | 491,066 | +0.40(+0.91%) |
Jul 24, 2015 | 43.49 | 43.77 | 43.30 | 43.63 | 516,201 | +0.19(+0.45%) |
Jul 23, 2015 | 43.92 | 43.92 | 43.34 | 43.44 | 702,509 | -0.49(-1.11%) |
Jul 22, 2015 | 43.40 | 44.08 | 43.40 | 43.92 | 479,410 | +0.45(+1.04%) |
Jul 21, 2015 | 43.69 | 44.10 | 43.39 | 43.47 | 522,669 | -0.31(-0.70%) |
Jul 20, 2015 | 43.84 | 44.05 | 43.58 | 43.78 | 483,971 | -0.15(-0.33%) |
Jul 17, 2015 | 44.67 | 44.67 | 43.88 | 43.92 | 533,545 | -0.83(-1.85%) |
Jul 16, 2015 | 43.71 | 44.97 | 43.52 | 44.75 | 1,126,366 | +1.21(+2.78%) |
Jul 15, 2015 | 43.44 | 43.63 | 43.21 | 43.54 | 403,975 | +0.07(+0.17%) |
Jul 14, 2015 | 43.44 | 43.76 | 43.34 | 43.47 | 515,304 | +0.06(+0.13%) |
Jul 13, 2015 | 43.31 | 43.73 | 43.26 | 43.41 | 399,309 | +0.16(+0.38%) |
Jul 10, 2015 | 42.96 | 43.49 | 42.89 | 43.25 | 381,505 | +0.32(+0.74%) |
Jul 09, 2015 | 43.84 | 44.03 | 42.94 | 42.94 | 621,065 | -0.72(-1.65%) |
Jul 08, 2015 | 43.39 | 43.76 | 43.32 | 43.66 | 833,863 | +0.00(+0.00%) |
Jul 07, 2015 | 42.69 | 43.85 | 42.50 | 43.66 | 760,723 | +1.14(+2.67%) |
Jul 06, 2015 | 42.35 | 42.59 | 42.18 | 42.52 | 427,098 | +0.21(+0.50%) |
Jul 02, 2015 | 42.00 | 42.31 | 42.31 | 42.31 | 402,085 | +0.56(+1.34%) |
Jul 01, 2015 | 41.65 | 41.80 | 41.39 | 41.75 | 476,450 | +0.16(+0.39%) |
Jun 30, 2015 | 41.87 | 42.13 | 41.52 | 41.59 | 676,135 | -0.12(-0.29%) |
Jun 29, 2015 | 41.82 | 42.35 | 41.43 | 41.71 | 437,469 | -0.26(-0.62%) |
Jun 26, 2015 | 41.91 | 42.10 | 41.65 | 41.97 | 559,949 | +0.06(+0.15%) |
Jun 25, 2015 | 42.29 | 42.31 | 41.89 | 41.91 | 462,123 | -0.23(-0.54%) |
Jun 24, 2015 | 42.57 | 42.72 | 42.13 | 42.13 | 858,024 | -0.46(-1.09%) |
Jun 23, 2015 | 42.71 | 42.81 | 42.19 | 42.59 | 988,159 | -0.19(-0.44%) |
Jun 22, 2015 | 42.87 | 42.98 | 42.45 | 42.78 | 459,340 | +0.04(+0.09%) |
Jun 19, 2015 | 43.18 | 43.18 | 42.65 | 42.74 | 883,639 | -0.15(-0.36%) |
Jun 18, 2015 | 42.33 | 43.07 | 42.33 | 42.89 | 414,165 | +0.62(+1.48%) |
Jun 17, 2015 | 42.29 | 42.69 | 41.88 | 42.27 | 419,138 | +0.15(+0.35%) |
Jun 16, 2015 | 41.55 | 42.14 | 41.41 | 42.12 | 760,858 | +0.41(+0.97%) |
Jun 15, 2015 | 41.80 | 41.80 | 41.22 | 41.72 | 748,624 | -0.03(-0.08%) |
Jun 12, 2015 | 42.02 | 42.25 | 41.68 | 41.75 | 491,291 | -0.38(-0.90%) |
Jun 11, 2015 | 42.10 | 42.47 | 41.88 | 42.13 | 868,550 | +0.32(+0.78%) |
Jun 10, 2015 | 41.87 | 42.08 | 41.77 | 41.81 | 2,685,267 | +0.15(+0.35%) |
Jun 09, 2015 | 41.69 | 42.08 | 41.62 | 41.66 | 540,736 | -0.02(-0.06%) |
Jun 08, 2015 | 41.78 | 41.91 | 41.59 | 41.69 | 564,854 | -0.03(-0.08%) |
Jun 05, 2015 | 42.10 | 42.36 | 41.52 | 41.72 | 604,894 | -0.74(-1.74%) |
Jun 04, 2015 | 42.62 | 42.93 | 42.38 | 42.46 | 380,702 | -0.26(-0.61%) |
Jun 03, 2015 | 43.15 | 43.39 | 42.62 | 42.72 | 613,287 | -0.43(-1.00%) |
Jun 02, 2015 | 43.72 | 43.80 | 42.93 | 43.15 | 676,054 | -0.72(-1.65%) |
Jun 01, 2015 | 43.85 | 44.18 | 43.64 | 43.87 | 533,188 | +0.06(+0.13%) |
May 29, 2015 | 43.72 | 43.95 | 43.38 | 43.81 | 601,926 | +0.02(+0.06%) |
May 28, 2015 | 43.28 | 43.82 | 43.10 | 43.79 | 491,109 | +0.47(+1.09%) |
May 27, 2015 | 43.14 | 43.37 | 43.07 | 43.32 | 390,305 | +0.17(+0.39%) |
May 26, 2015 | 43.19 | 43.25 | 42.90 | 43.15 | 397,961 | -0.24(-0.56%) |
May 22, 2015 | 43.41 | 43.39 | 43.39 | 43.39 | 266,454 | -0.07(-0.17%) |
May 21, 2015 | 43.78 | 43.89 | 43.30 | 43.46 | 440,386 | -0.24(-0.56%) |
May 20, 2015 | 43.71 | 43.93 | 43.62 | 43.71 | 352,662 | -0.01(-0.02%) |
May 19, 2015 | 43.63 | 43.85 | 43.53 | 43.71 | 428,252 | -0.06(-0.15%) |
May 18, 2015 | 43.26 | 43.79 | 43.21 | 43.78 | 553,559 | +0.43(+0.98%) |
May 15, 2015 | 43.06 | 43.40 | 43.01 | 43.35 | 575,738 | +0.35(+0.82%) |
May 14, 2015 | 42.55 | 43.11 | 42.36 | 43.00 | 477,637 | +0.72(+1.71%) |
May 13, 2015 | 42.80 | 42.99 | 42.18 | 42.27 | 590,173 | -0.35(-0.83%) |
May 12, 2015 | 43.02 | 43.09 | 42.51 | 42.63 | 607,879 | -0.54(-1.25%) |
May 11, 2015 | 43.16 | 43.75 | 42.99 | 43.17 | 555,940 | -0.24(-0.56%) |
May 08, 2015 | 43.42 | 43.63 | 43.01 | 43.41 | 535,679 | +0.35(+0.82%) |
May 07, 2015 | 42.97 | 43.07 | 42.38 | 43.05 | 580,812 | +0.68(+1.60%) |
May 06, 2015 | 42.44 | 42.74 | 42.02 | 42.38 | 579,683 | +0.10(+0.25%) |
May 05, 2015 | 43.50 | 43.71 | 42.22 | 42.27 | 1,029,479 | -1.43(-3.26%) |
May 04, 2015 | 43.74 | 44.37 | 43.68 | 43.70 | 381,727 | -0.03(-0.07%) |