Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 33.16 | 33.87 | 33.15 | 33.59 | 837,294 | +0.29(+0.86%) |
Apr 28, 2016 | 37.62 | 37.62 | 33.13 | 33.30 | 2,405,717 | -4.79(-12.57%) |
Apr 27, 2016 | 37.39 | 38.23 | 37.19 | 38.09 | 404,039 | +0.63(+1.69%) |
Apr 26, 2016 | 36.85 | 37.47 | 36.25 | 37.46 | 173,324 | +0.60(+1.63%) |
Apr 25, 2016 | 37.12 | 37.33 | 36.55 | 36.85 | 185,321 | -0.40(-1.09%) |
Apr 22, 2016 | 37.42 | 37.85 | 36.83 | 37.26 | 254,656 | -0.23(-0.61%) |
Apr 21, 2016 | 37.91 | 38.14 | 37.33 | 37.48 | 199,659 | -0.29(-0.76%) |
Apr 20, 2016 | 37.34 | 38.10 | 37.01 | 37.77 | 275,080 | +0.41(+1.11%) |
Apr 19, 2016 | 37.82 | 38.40 | 36.92 | 37.36 | 301,995 | -0.62(-1.64%) |
Apr 18, 2016 | 37.75 | 38.08 | 37.49 | 37.98 | 264,755 | -0.17(-0.44%) |
Apr 15, 2016 | 38.25 | 38.45 | 37.69 | 38.15 | 217,947 | -0.13(-0.34%) |
Apr 14, 2016 | 38.86 | 38.95 | 37.89 | 38.27 | 342,410 | -0.60(-1.55%) |
Apr 13, 2016 | 37.53 | 39.24 | 37.23 | 38.88 | 442,244 | +0.93(+2.44%) |
Apr 12, 2016 | 38.06 | 38.22 | 37.74 | 37.95 | 195,565 | -0.13(-0.34%) |
Apr 11, 2016 | 37.80 | 38.50 | 37.80 | 38.08 | 236,473 | +0.26(+0.68%) |
Apr 08, 2016 | 38.02 | 38.34 | 37.62 | 37.82 | 193,758 | +0.20(+0.52%) |
Apr 07, 2016 | 36.50 | 37.88 | 36.50 | 37.62 | 716,449 | +1.22(+3.36%) |
Apr 06, 2016 | 35.58 | 36.47 | 35.25 | 36.40 | 222,854 | +0.90(+2.53%) |
Apr 05, 2016 | 35.02 | 36.09 | 34.17 | 35.50 | 310,604 | +0.15(+0.42%) |
Apr 04, 2016 | 35.99 | 36.10 | 34.77 | 35.35 | 400,477 | -0.68(-1.89%) |
Apr 01, 2016 | 35.66 | 36.05 | 35.37 | 36.03 | 296,189 | +0.05(+0.14%) |
Mar 31, 2016 | 35.23 | 36.20 | 35.22 | 35.98 | 261,156 | +0.71(+2.01%) |
Mar 30, 2016 | 35.76 | 35.89 | 35.06 | 35.27 | 197,723 | -0.38(-1.05%) |
Mar 29, 2016 | 34.66 | 35.78 | 34.45 | 35.65 | 430,873 | +1.12(+3.23%) |
Mar 28, 2016 | 33.43 | 34.86 | 32.79 | 34.53 | 296,316 | +1.27(+3.83%) |
Mar 24, 2016 | 33.21 | 33.26 | 33.26 | 33.26 | 588,674 | +0.06(+0.18%) |
Mar 23, 2016 | 34.49 | 34.49 | 33.18 | 33.20 | 323,845 | -1.48(-4.27%) |
Mar 22, 2016 | 34.73 | 35.05 | 34.56 | 34.68 | 139,132 | -0.23(-0.65%) |
Mar 21, 2016 | 35.80 | 35.83 | 34.77 | 34.91 | 139,768 | -0.81(-2.27%) |
Mar 18, 2016 | 35.53 | 36.04 | 35.50 | 35.72 | 299,008 | +0.44(+1.26%) |
Mar 17, 2016 | 34.47 | 35.60 | 34.43 | 35.27 | 284,244 | +0.72(+2.09%) |
Mar 16, 2016 | 33.69 | 34.65 | 33.39 | 34.55 | 224,079 | +0.68(+2.01%) |
Mar 15, 2016 | 34.04 | 34.33 | 33.60 | 33.87 | 189,728 | -0.41(-1.21%) |
Mar 14, 2016 | 34.66 | 34.76 | 33.90 | 34.29 | 171,480 | -0.51(-1.47%) |
Mar 11, 2016 | 33.89 | 34.87 | 33.73 | 34.80 | 237,134 | +1.24(+3.71%) |
Mar 10, 2016 | 34.43 | 34.82 | 33.20 | 33.56 | 203,338 | -0.65(-1.90%) |
Mar 09, 2016 | 33.87 | 34.43 | 33.42 | 34.21 | 128,264 | +0.43(+1.29%) |
Mar 08, 2016 | 34.83 | 35.12 | 33.69 | 33.77 | 444,345 | -1.26(-3.61%) |
Mar 07, 2016 | 33.81 | 35.23 | 33.58 | 35.04 | 449,169 | +1.10(+3.23%) |
Mar 04, 2016 | 34.08 | 34.31 | 33.44 | 33.94 | 288,746 | -0.21(-0.61%) |
Mar 03, 2016 | 33.66 | 34.43 | 33.62 | 34.15 | 239,225 | +0.62(+1.85%) |
Mar 02, 2016 | 32.90 | 33.58 | 32.75 | 33.53 | 342,225 | +0.51(+1.55%) |
Mar 01, 2016 | 32.17 | 33.01 | 31.94 | 33.01 | 312,018 | +0.97(+3.02%) |
Feb 29, 2016 | 31.46 | 32.46 | 31.36 | 32.05 | 412,400 | +0.58(+1.85%) |
Feb 26, 2016 | 31.83 | 32.16 | 31.11 | 31.46 | 250,903 | -0.26(-0.81%) |
Feb 25, 2016 | 31.12 | 31.81 | 30.93 | 31.72 | 218,374 | +0.51(+1.64%) |
Feb 24, 2016 | 30.83 | 31.24 | 30.23 | 31.21 | 265,058 | +0.04(+0.13%) |
Feb 23, 2016 | 31.07 | 31.30 | 30.16 | 31.17 | 367,052 | +0.11(+0.35%) |
Feb 22, 2016 | 30.50 | 31.11 | 30.29 | 31.06 | 238,575 | +1.00(+3.32%) |
Feb 19, 2016 | 29.66 | 30.41 | 29.66 | 30.06 | 344,347 | +0.36(+1.20%) |
Feb 18, 2016 | 30.22 | 30.25 | 29.41 | 29.71 | 365,209 | -0.39(-1.31%) |
Feb 17, 2016 | 30.49 | 30.83 | 29.90 | 30.10 | 406,909 | -0.51(-1.68%) |
Feb 16, 2016 | 29.98 | 30.65 | 29.43 | 30.62 | 417,430 | +0.78(+2.61%) |
Feb 12, 2016 | 28.33 | 29.84 | 29.84 | 29.84 | 453,208 | +1.73(+6.14%) |
Feb 11, 2016 | 28.76 | 29.02 | 27.62 | 28.11 | 566,034 | -1.27(-4.33%) |
Feb 10, 2016 | 29.65 | 30.21 | 28.84 | 29.38 | 426,715 | +0.42(+1.47%) |
Feb 09, 2016 | 28.76 | 29.59 | 28.27 | 28.96 | 360,810 | -0.27(-0.91%) |
Feb 08, 2016 | 29.82 | 29.82 | 28.70 | 29.22 | 415,782 | -1.04(-3.42%) |
Feb 05, 2016 | 30.58 | 30.89 | 29.79 | 30.26 | 549,322 | -0.61(-1.98%) |
Feb 04, 2016 | 29.66 | 31.49 | 29.66 | 30.87 | 734,896 | +1.06(+3.54%) |
Feb 03, 2016 | 30.70 | 30.74 | 28.97 | 29.82 | 511,261 | -0.43(-1.44%) |
Feb 02, 2016 | 31.44 | 31.54 | 30.05 | 30.25 | 803,445 | -1.48(-4.67%) |
Feb 01, 2016 | 32.26 | 32.59 | 31.60 | 31.73 | 576,199 | -0.85(-2.61%) |
Jan 29, 2016 | 31.46 | 33.16 | 31.46 | 32.58 | 1,047,060 | +1.08(+3.41%) |
Jan 28, 2016 | 29.43 | 33.26 | 29.23 | 31.50 | 1,746,441 | +3.88(+14.04%) |
Jan 27, 2016 | 27.61 | 28.52 | 27.42 | 27.63 | 897,868 | -0.11(-0.39%) |
Jan 26, 2016 | 27.09 | 28.53 | 26.60 | 27.73 | 863,810 | +0.92(+3.42%) |
Jan 25, 2016 | 27.55 | 27.55 | 26.53 | 26.82 | 333,445 | -0.94(-3.38%) |
Jan 22, 2016 | 26.79 | 28.37 | 26.79 | 27.75 | 579,585 | +1.24(+4.69%) |
Jan 21, 2016 | 26.96 | 27.61 | 26.03 | 26.51 | 878,033 | -0.33(-1.21%) |
Jan 20, 2016 | 26.19 | 27.21 | 25.15 | 26.84 | 685,776 | -0.20(-0.73%) |
Jan 19, 2016 | 28.64 | 28.90 | 26.66 | 27.03 | 770,804 | -1.44(-5.06%) |
Jan 15, 2016 | 28.14 | 28.47 | 28.47 | 28.47 | 404,675 | -0.19(-0.65%) |
Jan 14, 2016 | 28.89 | 29.24 | 28.34 | 28.66 | 608,099 | -0.17(-0.58%) |
Jan 13, 2016 | 28.69 | 30.37 | 28.13 | 28.83 | 830,380 | +0.14(+0.48%) |
Jan 12, 2016 | 28.49 | 28.81 | 27.50 | 28.69 | 560,076 | +0.44(+1.57%) |
Jan 11, 2016 | 28.42 | 28.61 | 27.92 | 28.25 | 704,855 | +0.05(+0.18%) |
Jan 08, 2016 | 29.92 | 29.92 | 28.08 | 28.20 | 593,055 | -1.66(-5.55%) |
Jan 07, 2016 | 31.60 | 31.60 | 29.75 | 29.86 | 513,965 | -1.94(-6.11%) |
Jan 06, 2016 | 32.11 | 32.61 | 31.38 | 31.80 | 465,383 | -0.79(-2.42%) |
Jan 05, 2016 | 33.20 | 33.34 | 32.41 | 32.59 | 290,675 | +0.14(+0.43%) |
Jan 04, 2016 | 33.12 | 33.41 | 32.18 | 32.45 | 446,106 | -1.10(-3.27%) |
Dec 31, 2015 | 33.73 | 33.55 | 33.55 | 33.55 | 174,069 | -0.38(-1.13%) |
Dec 30, 2015 | 34.37 | 34.51 | 33.86 | 33.93 | 160,978 | -0.47(-1.38%) |
Dec 29, 2015 | 34.48 | 34.73 | 34.12 | 34.41 | 186,248 | +0.24(+0.69%) |
Dec 28, 2015 | 34.19 | 34.45 | 33.63 | 34.17 | 138,548 | -0.12(-0.35%) |
Dec 24, 2015 | 33.98 | 34.29 | 34.29 | 34.29 | 81,968 | +0.20(+0.58%) |
Dec 23, 2015 | 33.95 | 34.28 | 33.68 | 34.09 | 203,985 | +0.48(+1.44%) |
Dec 22, 2015 | 33.04 | 33.93 | 32.41 | 33.61 | 278,028 | +0.62(+1.89%) |
Dec 21, 2015 | 33.14 | 33.62 | 32.61 | 32.98 | 343,409 | +0.18(+0.54%) |
Dec 18, 2015 | 34.05 | 34.11 | 32.74 | 32.81 | 801,312 | -1.26(-3.71%) |
Dec 17, 2015 | 35.18 | 35.30 | 33.95 | 34.07 | 234,695 | -1.00(-2.84%) |
Dec 16, 2015 | 34.34 | 35.22 | 34.22 | 35.07 | 341,225 | +1.03(+3.02%) |
Dec 15, 2015 | 32.87 | 34.30 | 32.87 | 34.04 | 440,536 | +1.46(+4.48%) |
Dec 14, 2015 | 33.15 | 33.15 | 32.09 | 32.58 | 596,728 | -0.58(-1.76%) |
Dec 11, 2015 | 33.42 | 33.60 | 32.97 | 33.16 | 289,341 | -0.80(-2.35%) |
Dec 10, 2015 | 33.83 | 34.30 | 33.61 | 33.96 | 299,717 | +0.33(+0.97%) |
Dec 09, 2015 | 35.10 | 35.43 | 33.36 | 33.64 | 698,517 | -1.73(-4.88%) |
Dec 08, 2015 | 35.85 | 36.41 | 35.24 | 35.36 | 249,464 | -1.14(-3.14%) |
Dec 07, 2015 | 36.46 | 36.77 | 36.06 | 36.51 | 273,089 | -0.16(-0.43%) |
Dec 04, 2015 | 36.05 | 36.87 | 35.73 | 36.67 | 236,584 | +0.79(+2.20%) |
Dec 03, 2015 | 36.38 | 37.01 | 35.59 | 35.88 | 360,736 | -0.43(-1.20%) |
Dec 02, 2015 | 37.48 | 37.48 | 36.10 | 36.31 | 402,202 | -1.16(-3.11%) |
Dec 01, 2015 | 36.90 | 37.66 | 36.70 | 37.48 | 292,489 | +0.65(+1.77%) |
Nov 30, 2015 | 37.07 | 37.10 | 36.57 | 36.82 | 374,235 | -0.08(-0.21%) |
Nov 27, 2015 | 37.10 | 37.27 | 36.79 | 36.90 | 96,572 | -0.23(-0.61%) |
Nov 25, 2015 | 36.42 | 37.13 | 37.13 | 37.13 | 253,808 | +0.84(+2.31%) |
Nov 24, 2015 | 35.56 | 36.38 | 35.35 | 36.29 | 219,770 | +0.57(+1.60%) |
Nov 23, 2015 | 35.39 | 36.21 | 35.32 | 35.72 | 267,380 | +0.20(+0.56%) |
Nov 20, 2015 | 35.22 | 35.58 | 34.94 | 35.52 | 289,037 | +0.58(+1.67%) |
Nov 19, 2015 | 34.91 | 35.14 | 34.66 | 34.94 | 467,546 | +0.07(+0.20%) |
Nov 18, 2015 | 34.35 | 34.93 | 34.22 | 34.87 | 428,278 | +0.39(+1.15%) |
Nov 17, 2015 | 34.68 | 35.33 | 34.38 | 34.47 | 389,240 | +0.01(+0.03%) |
Nov 16, 2015 | 33.66 | 34.52 | 33.36 | 34.46 | 580,887 | +0.72(+2.14%) |
Nov 13, 2015 | 34.45 | 34.79 | 33.70 | 33.74 | 554,456 | -0.77(-2.23%) |
Nov 12, 2015 | 35.49 | 35.51 | 34.45 | 34.51 | 429,924 | -1.39(-3.88%) |
Nov 11, 2015 | 34.89 | 36.17 | 34.75 | 35.91 | 493,145 | +1.06(+3.03%) |
Nov 10, 2015 | 33.87 | 34.99 | 33.69 | 34.85 | 455,590 | +1.00(+2.94%) |
Nov 09, 2015 | 34.76 | 35.01 | 33.31 | 33.85 | 347,730 | -0.80(-2.31%) |
Nov 06, 2015 | 34.71 | 35.04 | 34.05 | 34.65 | 450,567 | -0.30(-0.85%) |
Nov 05, 2015 | 35.45 | 35.45 | 34.54 | 34.95 | 450,929 | -0.39(-1.12%) |
Nov 04, 2015 | 35.54 | 35.96 | 34.97 | 35.34 | 416,507 | -0.08(-0.22%) |
Nov 03, 2015 | 34.56 | 35.63 | 33.91 | 35.42 | 773,833 | +0.72(+2.08%) |
Nov 02, 2015 | 34.72 | 35.31 | 34.56 | 34.70 | 730,598 | -0.10(-0.28%) |
Oct 30, 2015 | 34.44 | 35.80 | 33.69 | 34.80 | 1,302,578 | -0.19(-0.54%) |
Oct 29, 2015 | 36.29 | 37.25 | 34.90 | 34.99 | 1,281,694 | -3.76(-9.70%) |
Oct 28, 2015 | 38.28 | 39.16 | 37.28 | 38.75 | 806,954 | +0.54(+1.42%) |
Oct 27, 2015 | 39.71 | 39.71 | 37.62 | 38.21 | 681,682 | -1.74(-4.35%) |
Oct 26, 2015 | 39.78 | 40.12 | 38.88 | 39.94 | 464,108 | +0.08(+0.20%) |
Oct 23, 2015 | 39.63 | 40.13 | 38.78 | 39.86 | 375,649 | +0.44(+1.13%) |
Oct 22, 2015 | 40.07 | 40.07 | 38.69 | 39.42 | 386,197 | -0.77(-1.92%) |
Oct 21, 2015 | 40.31 | 40.79 | 39.48 | 40.19 | 323,585 | +0.00(+0.00%) |
Oct 20, 2015 | 39.71 | 40.66 | 39.71 | 40.19 | 248,994 | +0.48(+1.22%) |
Oct 19, 2015 | 38.93 | 39.96 | 38.93 | 39.71 | 377,519 | +0.67(+1.72%) |
Oct 16, 2015 | 38.88 | 39.35 | 38.23 | 39.03 | 350,362 | +0.26(+0.66%) |
Oct 15, 2015 | 38.04 | 38.84 | 37.56 | 38.78 | 337,023 | +0.92(+2.42%) |
Oct 14, 2015 | 38.96 | 39.13 | 37.48 | 37.86 | 568,002 | -1.18(-3.03%) |
Oct 13, 2015 | 39.32 | 40.62 | 38.95 | 39.04 | 440,318 | -0.54(-1.37%) |
Oct 12, 2015 | 39.44 | 39.76 | 38.92 | 39.59 | 343,069 | +0.24(+0.60%) |
Oct 09, 2015 | 39.38 | 39.53 | 38.73 | 39.35 | 385,265 | +0.06(+0.15%) |
Oct 08, 2015 | 38.39 | 39.51 | 38.28 | 39.29 | 405,351 | +0.92(+2.39%) |
Oct 07, 2015 | 37.47 | 38.41 | 37.09 | 38.37 | 411,993 | +1.15(+3.10%) |
Oct 06, 2015 | 38.33 | 38.75 | 37.12 | 37.22 | 503,978 | -1.23(-3.21%) |
Oct 05, 2015 | 37.00 | 38.62 | 36.73 | 38.45 | 380,708 | +1.80(+4.90%) |
Oct 02, 2015 | 36.28 | 36.70 | 35.53 | 36.66 | 355,790 | +0.03(+0.08%) |
Oct 01, 2015 | 36.08 | 36.80 | 35.79 | 36.63 | 454,001 | +0.58(+1.62%) |
Sep 30, 2015 | 36.01 | 36.49 | 35.58 | 36.04 | 470,625 | +0.42(+1.19%) |
Sep 29, 2015 | 36.14 | 36.55 | 35.14 | 35.62 | 599,122 | -0.38(-1.07%) |
Sep 28, 2015 | 37.93 | 37.93 | 35.27 | 36.00 | 737,427 | -1.98(-5.22%) |
Sep 25, 2015 | 37.82 | 38.36 | 37.49 | 37.99 | 413,715 | +0.50(+1.34%) |
Sep 24, 2015 | 36.60 | 37.59 | 35.95 | 37.48 | 509,549 | +0.48(+1.31%) |
Sep 23, 2015 | 36.93 | 37.64 | 36.77 | 37.00 | 524,903 | +0.23(+0.62%) |
Sep 22, 2015 | 37.28 | 37.35 | 36.15 | 36.77 | 691,687 | -0.89(-2.36%) |
Sep 21, 2015 | 38.79 | 38.97 | 37.50 | 37.66 | 589,549 | -0.86(-2.23%) |
Sep 18, 2015 | 38.21 | 39.28 | 38.21 | 38.52 | 858,251 | -0.43(-1.11%) |
Sep 17, 2015 | 38.23 | 39.66 | 38.16 | 38.96 | 812,950 | +0.63(+1.65%) |
Sep 16, 2015 | 38.50 | 38.56 | 37.90 | 38.32 | 611,118 | -0.26(-0.67%) |
Sep 15, 2015 | 38.42 | 38.73 | 38.18 | 38.58 | 272,560 | +0.27(+0.70%) |
Sep 14, 2015 | 38.37 | 38.68 | 37.91 | 38.31 | 575,306 | -0.09(-0.23%) |
Sep 11, 2015 | 37.75 | 38.40 | 37.66 | 38.40 | 754,678 | +1.06(+2.83%) |
Sep 10, 2015 | 38.48 | 39.09 | 35.65 | 37.35 | 2,671,096 | -3.63(-8.86%) |
Sep 09, 2015 | 41.94 | 41.94 | 40.80 | 40.98 | 314,715 | -0.67(-1.61%) |
Sep 08, 2015 | 41.04 | 41.86 | 40.68 | 41.65 | 239,146 | +1.22(+3.03%) |
Sep 04, 2015 | 40.61 | 40.43 | 40.43 | 40.43 | 182,377 | -0.79(-1.92%) |
Sep 03, 2015 | 41.22 | 41.64 | 40.87 | 41.22 | 234,473 | +0.38(+0.92%) |
Sep 02, 2015 | 40.31 | 40.84 | 39.78 | 40.84 | 259,257 | +0.99(+2.48%) |
Sep 01, 2015 | 40.84 | 41.27 | 39.60 | 39.85 | 514,745 | -1.74(-4.18%) |
Aug 31, 2015 | 40.87 | 41.85 | 40.67 | 41.59 | 284,821 | +0.43(+1.05%) |
Aug 28, 2015 | 41.03 | 41.59 | 40.66 | 41.16 | 367,062 | +0.11(+0.26%) |
Aug 27, 2015 | 40.37 | 41.46 | 39.50 | 41.05 | 482,875 | +1.05(+2.62%) |
Aug 26, 2015 | 39.31 | 40.06 | 38.44 | 40.00 | 465,732 | +1.17(+3.02%) |
Aug 25, 2015 | 40.38 | 40.57 | 38.79 | 38.83 | 630,270 | -0.86(-2.16%) |
Aug 24, 2015 | 40.74 | 42.62 | 39.97 | 39.69 | 755,312 | -2.64(-6.23%) |
Aug 21, 2015 | 42.77 | 43.08 | 41.79 | 42.32 | 531,667 | -1.15(-2.66%) |
Aug 20, 2015 | 44.35 | 44.78 | 43.16 | 43.48 | 613,973 | -1.30(-2.91%) |
Aug 19, 2015 | 44.92 | 45.42 | 44.38 | 44.78 | 434,351 | -0.29(-0.64%) |
Aug 18, 2015 | 43.88 | 45.65 | 43.88 | 45.06 | 601,285 | +1.21(+2.77%) |
Aug 17, 2015 | 42.62 | 43.89 | 42.29 | 43.85 | 349,725 | +1.07(+2.49%) |
Aug 14, 2015 | 42.59 | 42.95 | 42.25 | 42.78 | 272,104 | -0.05(-0.12%) |
Aug 13, 2015 | 41.90 | 43.37 | 41.41 | 42.83 | 528,715 | +1.01(+2.41%) |
Aug 12, 2015 | 42.12 | 42.61 | 40.64 | 41.83 | 506,897 | -0.89(-2.08%) |
Aug 11, 2015 | 42.47 | 43.14 | 42.33 | 42.72 | 353,966 | +0.08(+0.19%) |
Aug 10, 2015 | 42.14 | 42.84 | 42.02 | 42.64 | 314,891 | +0.73(+1.74%) |
Aug 07, 2015 | 41.57 | 41.94 | 41.35 | 41.91 | 470,077 | +0.27(+0.64%) |
Aug 06, 2015 | 42.06 | 42.36 | 41.48 | 41.64 | 412,944 | -0.34(-0.80%) |
Aug 05, 2015 | 42.83 | 43.04 | 41.66 | 41.98 | 286,750 | -0.60(-1.41%) |
Aug 04, 2015 | 43.31 | 43.48 | 42.49 | 42.58 | 248,114 | -0.89(-2.04%) |
Aug 03, 2015 | 44.33 | 44.56 | 43.07 | 43.47 | 401,710 | -1.05(-2.35%) |
Jul 31, 2015 | 44.55 | 44.74 | 43.53 | 44.51 | 572,096 | +0.17(+0.38%) |
Jul 30, 2015 | 44.83 | 44.98 | 43.10 | 44.34 | 782,400 | -0.80(-1.77%) |
Jul 29, 2015 | 44.70 | 45.55 | 43.78 | 45.14 | 728,043 | -0.33(-0.72%) |
Jul 28, 2015 | 45.51 | 45.68 | 44.32 | 45.47 | 835,878 | +0.41(+0.92%) |
Jul 27, 2015 | 45.32 | 45.70 | 44.88 | 45.05 | 356,855 | -0.53(-1.17%) |
Jul 24, 2015 | 46.59 | 46.59 | 44.97 | 45.59 | 619,361 | -1.05(-2.24%) |
Jul 23, 2015 | 47.19 | 47.37 | 45.57 | 46.63 | 609,516 | -0.37(-0.78%) |
Jul 22, 2015 | 46.25 | 47.50 | 46.25 | 47.00 | 413,142 | +0.60(+1.30%) |
Jul 21, 2015 | 46.14 | 47.00 | 45.84 | 46.40 | 354,631 | +0.28(+0.60%) |
Jul 20, 2015 | 46.90 | 46.92 | 45.65 | 46.12 | 422,533 | -0.78(-1.66%) |
Jul 17, 2015 | 47.38 | 47.49 | 46.58 | 46.90 | 282,298 | -0.36(-0.75%) |
Jul 16, 2015 | 47.24 | 47.55 | 46.82 | 47.26 | 352,653 | +0.16(+0.34%) |
Jul 15, 2015 | 48.42 | 48.46 | 46.90 | 47.10 | 610,329 | -1.41(-2.91%) |
Jul 14, 2015 | 47.92 | 48.61 | 47.62 | 48.51 | 431,138 | +0.52(+1.09%) |
Jul 13, 2015 | 48.22 | 48.31 | 47.81 | 47.99 | 343,281 | +0.00(+0.00%) |
Jul 10, 2015 | 47.50 | 48.20 | 47.15 | 47.99 | 322,840 | +0.63(+1.33%) |
Jul 09, 2015 | 47.47 | 47.86 | 47.29 | 47.35 | 695,900 | +0.54(+1.16%) |
Jul 08, 2015 | 46.54 | 47.02 | 46.51 | 46.81 | 694,037 | -0.19(-0.40%) |
Jul 07, 2015 | 46.20 | 47.06 | 45.49 | 47.00 | 533,485 | +0.73(+1.58%) |
Jul 06, 2015 | 46.15 | 47.27 | 45.70 | 46.27 | 491,254 | -0.34(-0.72%) |
Jul 02, 2015 | 46.90 | 46.60 | 46.60 | 46.60 | 229,289 | -0.15(-0.32%) |
Jul 01, 2015 | 46.89 | 47.13 | 46.06 | 46.75 | 353,787 | +0.28(+0.59%) |
Jun 30, 2015 | 46.63 | 47.30 | 46.02 | 46.48 | 457,338 | +0.07(+0.15%) |
Jun 29, 2015 | 47.62 | 48.07 | 46.25 | 46.41 | 499,910 | -1.50(-3.13%) |
Jun 26, 2015 | 48.67 | 48.72 | 47.64 | 47.91 | 692,525 | -0.62(-1.28%) |
Jun 25, 2015 | 47.46 | 48.61 | 47.13 | 48.53 | 998,508 | +1.33(+2.82%) |
Jun 24, 2015 | 46.48 | 47.23 | 46.19 | 47.20 | 813,360 | +1.74(+3.82%) |
Jun 23, 2015 | 45.66 | 46.21 | 45.32 | 45.46 | 530,648 | -0.11(-0.24%) |
Jun 22, 2015 | 44.97 | 45.79 | 44.95 | 45.57 | 618,504 | +0.77(+1.72%) |
Jun 19, 2015 | 44.39 | 45.59 | 44.11 | 44.80 | 1,171,057 | +0.74(+1.68%) |
Jun 18, 2015 | 43.13 | 44.43 | 42.92 | 44.06 | 644,463 | +1.03(+2.39%) |
Jun 17, 2015 | 42.97 | 43.07 | 42.49 | 43.03 | 349,772 | +0.02(+0.05%) |
Jun 16, 2015 | 43.56 | 43.56 | 42.63 | 43.01 | 414,756 | -0.58(-1.34%) |
Jun 15, 2015 | 43.33 | 44.28 | 43.07 | 43.59 | 600,627 | +0.71(+1.66%) |
Jun 12, 2015 | 42.52 | 42.95 | 42.21 | 42.88 | 273,103 | +0.12(+0.28%) |
Jun 11, 2015 | 42.71 | 43.42 | 42.67 | 42.77 | 270,625 | +0.31(+0.72%) |
Jun 10, 2015 | 41.92 | 42.54 | 41.72 | 42.46 | 443,887 | +0.74(+1.77%) |
Jun 09, 2015 | 41.93 | 42.16 | 41.20 | 41.72 | 413,999 | -0.31(-0.73%) |
Jun 08, 2015 | 42.61 | 42.78 | 42.01 | 42.02 | 311,452 | -0.65(-1.53%) |
Jun 05, 2015 | 41.92 | 42.72 | 41.61 | 42.68 | 313,779 | +0.49(+1.17%) |
Jun 04, 2015 | 42.78 | 43.02 | 42.09 | 42.18 | 556,874 | -0.78(-1.81%) |
Jun 03, 2015 | 42.77 | 43.49 | 42.28 | 42.96 | 406,856 | +0.25(+0.58%) |
Jun 02, 2015 | 43.07 | 43.58 | 42.66 | 42.72 | 391,855 | -0.53(-1.23%) |
Jun 01, 2015 | 43.49 | 43.72 | 43.06 | 43.25 | 352,656 | -0.04(-0.09%) |
May 29, 2015 | 43.47 | 43.89 | 43.13 | 43.29 | 442,973 | -0.26(-0.59%) |
May 28, 2015 | 43.11 | 44.14 | 43.02 | 43.54 | 400,578 | +0.15(+0.34%) |
May 27, 2015 | 43.46 | 43.46 | 42.55 | 43.40 | 616,892 | -0.09(-0.20%) |
May 26, 2015 | 44.23 | 44.35 | 43.32 | 43.49 | 385,666 | -0.75(-1.70%) |
May 22, 2015 | 44.58 | 44.24 | 44.24 | 44.24 | 409,032 | -0.44(-0.99%) |
May 21, 2015 | 45.08 | 45.42 | 44.54 | 44.68 | 425,779 | -0.50(-1.11%) |
May 20, 2015 | 44.76 | 45.40 | 43.71 | 45.18 | 910,113 | +0.84(+1.89%) |
May 19, 2015 | 44.10 | 44.65 | 43.63 | 44.34 | 849,214 | +0.51(+1.17%) |
May 18, 2015 | 42.95 | 43.86 | 42.67 | 43.83 | 732,649 | +0.91(+2.12%) |
May 15, 2015 | 42.15 | 43.05 | 41.86 | 42.92 | 726,597 | +0.52(+1.23%) |
May 14, 2015 | 42.49 | 42.74 | 42.05 | 42.40 | 307,559 | +0.26(+0.61%) |
May 13, 2015 | 42.65 | 42.99 | 41.88 | 42.14 | 278,060 | -0.42(-1.00%) |
May 12, 2015 | 41.57 | 42.60 | 40.87 | 42.57 | 458,468 | +0.61(+1.46%) |
May 11, 2015 | 42.96 | 43.19 | 41.90 | 41.96 | 506,842 | -1.02(-2.37%) |
May 08, 2015 | 43.53 | 44.16 | 42.95 | 42.97 | 409,200 | +0.09(+0.21%) |
May 07, 2015 | 42.20 | 43.53 | 42.06 | 42.88 | 701,194 | +0.65(+1.54%) |
May 06, 2015 | 42.18 | 42.27 | 41.39 | 42.23 | 398,507 | +0.09(+0.21%) |
May 05, 2015 | 42.62 | 43.08 | 41.76 | 42.14 | 468,032 | -0.43(-1.02%) |
May 04, 2015 | 42.99 | 43.48 | 42.39 | 42.58 | 396,054 | -0.16(-0.37%) |