Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 40.88 | 43.06 | 40.34 | 42.37 | 2,025,362 | +1.06(+2.57%) |
Apr 28, 2016 | 41.05 | 41.73 | 40.98 | 41.31 | 548,995 | -0.05(-0.13%) |
Apr 27, 2016 | 41.22 | 41.98 | 40.86 | 41.36 | 441,114 | +0.18(+0.44%) |
Apr 26, 2016 | 40.93 | 41.18 | 40.63 | 41.18 | 587,126 | +0.35(+0.86%) |
Apr 25, 2016 | 40.18 | 40.83 | 39.95 | 40.82 | 672,537 | +0.51(+1.27%) |
Apr 22, 2016 | 39.58 | 40.45 | 39.57 | 40.31 | 512,646 | +0.81(+2.05%) |
Apr 21, 2016 | 40.01 | 40.05 | 39.47 | 39.50 | 489,655 | -0.51(-1.28%) |
Apr 20, 2016 | 40.24 | 40.39 | 39.83 | 40.02 | 489,904 | -0.47(-1.15%) |
Apr 19, 2016 | 39.36 | 40.58 | 39.31 | 40.48 | 679,809 | +1.37(+3.49%) |
Apr 18, 2016 | 38.30 | 39.21 | 38.24 | 39.11 | 648,245 | -0.30(-0.76%) |
Apr 15, 2016 | 38.86 | 39.47 | 38.74 | 39.41 | 670,749 | +0.47(+1.22%) |
Apr 14, 2016 | 39.59 | 39.59 | 38.73 | 38.94 | 648,922 | -0.69(-1.73%) |
Apr 13, 2016 | 39.35 | 39.75 | 39.02 | 39.63 | 435,464 | +0.39(+0.99%) |
Apr 12, 2016 | 38.70 | 39.48 | 38.28 | 39.24 | 617,275 | +0.74(+1.92%) |
Apr 11, 2016 | 38.61 | 38.89 | 38.44 | 38.50 | 447,975 | +0.08(+0.20%) |
Apr 08, 2016 | 37.98 | 38.70 | 37.84 | 38.42 | 590,706 | +0.76(+2.01%) |
Apr 07, 2016 | 36.60 | 37.69 | 36.60 | 37.66 | 773,897 | +0.95(+2.58%) |
Apr 06, 2016 | 36.64 | 36.73 | 36.37 | 36.72 | 599,234 | +0.15(+0.42%) |
Apr 05, 2016 | 36.88 | 37.07 | 36.25 | 36.57 | 544,649 | -0.56(-1.50%) |
Apr 04, 2016 | 38.35 | 38.46 | 37.00 | 37.12 | 645,356 | -1.20(-3.13%) |
Apr 01, 2016 | 37.89 | 38.46 | 37.86 | 38.32 | 847,048 | +0.11(+0.30%) |
Mar 31, 2016 | 38.15 | 38.57 | 37.89 | 38.21 | 649,661 | +0.04(+0.10%) |
Mar 30, 2016 | 38.92 | 39.03 | 38.05 | 38.17 | 897,935 | -0.52(-1.34%) |
Mar 29, 2016 | 38.01 | 38.80 | 37.57 | 38.69 | 1,154,475 | +0.40(+1.05%) |
Mar 28, 2016 | 38.68 | 38.82 | 37.85 | 38.29 | 487,592 | -0.39(-1.00%) |
Mar 24, 2016 | 38.01 | 38.67 | 38.67 | 38.67 | 568,656 | +0.30(+0.77%) |
Mar 23, 2016 | 38.54 | 38.77 | 38.34 | 38.38 | 612,774 | -0.30(-0.76%) |
Mar 22, 2016 | 38.51 | 38.86 | 38.32 | 38.67 | 702,293 | -0.03(-0.08%) |
Mar 21, 2016 | 38.52 | 38.94 | 38.18 | 38.70 | 729,911 | +0.04(+0.10%) |
Mar 18, 2016 | 38.78 | 39.03 | 38.01 | 38.67 | 1,678,270 | -0.20(-0.51%) |
Mar 17, 2016 | 38.30 | 38.88 | 38.04 | 38.86 | 920,070 | +0.69(+1.81%) |
Mar 16, 2016 | 37.58 | 38.19 | 36.97 | 38.17 | 905,604 | +0.59(+1.57%) |
Mar 15, 2016 | 37.01 | 37.71 | 36.45 | 37.58 | 862,123 | +0.11(+0.28%) |
Mar 14, 2016 | 37.01 | 37.50 | 36.88 | 37.48 | 777,409 | +0.18(+0.49%) |
Mar 11, 2016 | 37.60 | 37.60 | 36.57 | 37.29 | 980,829 | +0.03(+0.08%) |
Mar 10, 2016 | 37.04 | 37.35 | 36.36 | 37.26 | 575,150 | -0.27(-0.73%) |
Mar 09, 2016 | 36.96 | 37.71 | 36.50 | 37.54 | 894,415 | +0.72(+1.95%) |
Mar 08, 2016 | 36.96 | 37.16 | 35.98 | 36.82 | 708,943 | -0.23(-0.63%) |
Mar 07, 2016 | 37.26 | 37.86 | 36.62 | 37.05 | 1,099,654 | -0.23(-0.63%) |
Mar 04, 2016 | 36.58 | 37.29 | 36.07 | 37.29 | 891,212 | +0.81(+2.22%) |
Mar 03, 2016 | 35.36 | 36.60 | 35.08 | 36.48 | 1,112,972 | +1.14(+3.24%) |
Mar 02, 2016 | 34.15 | 35.33 | 33.86 | 35.33 | 815,258 | +1.13(+3.30%) |
Mar 01, 2016 | 34.75 | 34.83 | 34.07 | 34.20 | 714,301 | -0.39(-1.14%) |
Feb 29, 2016 | 34.26 | 35.06 | 34.01 | 34.60 | 484,772 | +0.41(+1.20%) |
Feb 26, 2016 | 34.67 | 34.67 | 33.30 | 34.19 | 702,454 | -0.11(-0.33%) |
Feb 25, 2016 | 34.23 | 34.52 | 34.01 | 34.30 | 374,451 | +0.02(+0.07%) |
Feb 24, 2016 | 33.70 | 34.33 | 33.48 | 34.28 | 550,319 | +0.13(+0.38%) |
Feb 23, 2016 | 34.98 | 34.98 | 34.08 | 34.15 | 571,869 | -1.01(-2.89%) |
Feb 22, 2016 | 35.30 | 35.60 | 34.90 | 35.17 | 357,749 | +0.17(+0.48%) |
Feb 19, 2016 | 35.26 | 35.75 | 34.81 | 35.00 | 589,888 | -0.67(-1.87%) |
Feb 18, 2016 | 34.94 | 35.90 | 34.69 | 35.67 | 551,904 | +0.95(+2.73%) |
Feb 17, 2016 | 34.14 | 34.90 | 34.04 | 34.72 | 435,049 | +0.73(+2.14%) |
Feb 16, 2016 | 34.08 | 34.20 | 33.68 | 33.99 | 374,436 | +0.24(+0.72%) |
Feb 12, 2016 | 33.48 | 33.75 | 33.75 | 33.75 | 486,533 | +0.50(+1.50%) |
Feb 11, 2016 | 33.54 | 33.85 | 32.80 | 33.25 | 566,940 | -0.64(-1.88%) |
Feb 10, 2016 | 34.04 | 34.28 | 33.45 | 33.89 | 813,506 | -0.15(-0.45%) |
Feb 09, 2016 | 34.48 | 35.05 | 33.67 | 34.04 | 985,441 | -0.68(-1.96%) |
Feb 08, 2016 | 34.09 | 34.83 | 33.51 | 34.72 | 966,839 | +0.42(+1.21%) |
Feb 05, 2016 | 34.30 | 34.69 | 32.58 | 34.30 | 1,013,854 | -0.75(-2.14%) |
Feb 04, 2016 | 35.21 | 35.70 | 34.98 | 35.05 | 1,101,060 | -0.06(-0.17%) |
Feb 03, 2016 | 34.44 | 35.15 | 33.89 | 35.11 | 620,201 | +1.11(+3.25%) |
Feb 02, 2016 | 33.80 | 34.33 | 33.73 | 34.01 | 668,090 | -0.39(-1.15%) |
Feb 01, 2016 | 34.01 | 34.61 | 33.80 | 34.40 | 733,521 | +0.07(+0.20%) |
Jan 29, 2016 | 34.05 | 34.75 | 33.58 | 34.33 | 2,436,804 | +0.44(+1.30%) |
Jan 28, 2016 | 34.08 | 34.40 | 33.58 | 33.89 | 826,161 | +0.53(+1.59%) |
Jan 27, 2016 | 32.95 | 33.61 | 32.70 | 33.36 | 662,801 | +0.25(+0.75%) |
Jan 26, 2016 | 32.23 | 33.20 | 32.18 | 33.11 | 937,933 | +1.33(+4.17%) |
Jan 25, 2016 | 32.94 | 33.12 | 31.69 | 31.79 | 882,516 | -1.55(-4.64%) |
Jan 22, 2016 | 33.30 | 33.85 | 32.54 | 33.33 | 1,093,977 | +0.81(+2.49%) |
Jan 21, 2016 | 31.87 | 33.15 | 31.76 | 32.52 | 1,134,513 | +0.62(+1.95%) |
Jan 20, 2016 | 31.36 | 32.44 | 31.12 | 31.90 | 2,226,113 | +0.06(+0.19%) |
Jan 19, 2016 | 31.38 | 31.96 | 30.92 | 31.84 | 1,687,348 | +0.48(+1.55%) |
Jan 15, 2016 | 30.46 | 31.36 | 31.36 | 31.36 | 2,321,630 | -0.33(-1.03%) |
Jan 14, 2016 | 30.50 | 31.89 | 30.26 | 31.68 | 1,641,836 | +1.36(+4.47%) |
Jan 13, 2016 | 31.26 | 31.26 | 30.21 | 30.33 | 774,672 | -0.47(-1.52%) |
Jan 12, 2016 | 31.30 | 31.30 | 30.32 | 30.80 | 982,539 | -0.14(-0.44%) |
Jan 11, 2016 | 31.98 | 32.09 | 30.69 | 30.93 | 981,191 | -1.04(-3.25%) |
Jan 08, 2016 | 31.70 | 32.37 | 31.51 | 31.97 | 678,526 | +0.30(+0.93%) |
Jan 07, 2016 | 31.67 | 32.50 | 31.60 | 31.67 | 788,579 | -0.52(-1.60%) |
Jan 06, 2016 | 32.08 | 32.39 | 31.86 | 32.19 | 704,146 | -0.43(-1.32%) |
Jan 05, 2016 | 32.25 | 32.83 | 31.77 | 32.62 | 825,995 | +0.37(+1.15%) |
Jan 04, 2016 | 32.21 | 32.60 | 31.92 | 32.25 | 947,269 | -0.13(-0.40%) |
Dec 31, 2015 | 31.95 | 32.38 | 32.38 | 32.38 | 763,798 | +0.37(+1.16%) |
Dec 30, 2015 | 32.08 | 32.61 | 31.97 | 32.01 | 799,335 | -0.32(-0.98%) |
Dec 29, 2015 | 32.86 | 33.08 | 32.26 | 32.33 | 645,048 | -0.00(-0.01%) |
Dec 28, 2015 | 31.77 | 32.40 | 31.39 | 32.33 | 864,011 | +0.41(+1.27%) |
Dec 24, 2015 | 32.28 | 31.92 | 31.92 | 31.92 | 400,157 | -0.50(-1.53%) |
Dec 23, 2015 | 31.59 | 32.58 | 31.44 | 32.42 | 1,171,082 | +1.13(+3.62%) |
Dec 22, 2015 | 30.71 | 31.52 | 30.52 | 31.29 | 1,229,975 | +0.60(+1.96%) |
Dec 21, 2015 | 30.16 | 30.85 | 30.08 | 30.69 | 1,500,108 | +0.59(+1.94%) |
Dec 18, 2015 | 30.13 | 30.51 | 29.84 | 30.10 | 2,113,978 | -0.03(-0.10%) |
Dec 17, 2015 | 30.09 | 30.34 | 29.61 | 30.13 | 1,474,339 | +0.15(+0.50%) |
Dec 16, 2015 | 29.31 | 30.16 | 29.06 | 29.98 | 1,177,129 | +0.91(+3.12%) |
Dec 15, 2015 | 28.86 | 29.43 | 28.82 | 29.07 | 1,324,616 | +0.44(+1.52%) |
Dec 14, 2015 | 28.44 | 28.70 | 27.79 | 28.64 | 1,545,508 | +0.20(+0.69%) |
Dec 11, 2015 | 29.31 | 29.36 | 28.22 | 28.44 | 1,265,588 | -1.09(-3.69%) |
Dec 10, 2015 | 30.09 | 30.34 | 29.51 | 29.53 | 781,377 | -0.63(-2.09%) |
Dec 09, 2015 | 30.24 | 31.03 | 30.10 | 30.16 | 773,514 | -0.02(-0.07%) |
Dec 08, 2015 | 29.79 | 30.43 | 29.54 | 30.18 | 1,083,355 | +0.09(+0.30%) |
Dec 07, 2015 | 30.91 | 30.98 | 29.98 | 30.09 | 1,443,343 | -1.10(-3.54%) |
Dec 04, 2015 | 32.22 | 32.42 | 30.98 | 31.20 | 1,216,227 | -1.31(-4.04%) |
Dec 03, 2015 | 33.60 | 33.80 | 32.30 | 32.51 | 1,374,800 | -1.10(-3.26%) |
Dec 02, 2015 | 34.74 | 34.81 | 33.55 | 33.61 | 991,123 | -1.26(-3.62%) |
Dec 01, 2015 | 34.36 | 34.87 | 34.15 | 34.87 | 756,944 | +0.56(+1.62%) |
Nov 30, 2015 | 34.57 | 34.82 | 34.15 | 34.31 | 773,627 | -0.11(-0.33%) |
Nov 27, 2015 | 34.16 | 34.51 | 34.15 | 34.42 | 221,508 | +0.02(+0.04%) |
Nov 25, 2015 | 34.53 | 34.41 | 34.41 | 34.41 | 358,049 | -0.31(-0.89%) |
Nov 24, 2015 | 34.71 | 34.84 | 34.40 | 34.72 | 506,065 | +0.14(+0.41%) |
Nov 23, 2015 | 34.53 | 35.14 | 34.38 | 34.57 | 654,992 | +0.04(+0.11%) |
Nov 20, 2015 | 34.90 | 34.93 | 34.27 | 34.54 | 591,587 | -0.26(-0.75%) |
Nov 19, 2015 | 35.05 | 35.23 | 34.36 | 34.80 | 723,344 | -0.25(-0.71%) |
Nov 18, 2015 | 35.56 | 35.83 | 34.57 | 35.05 | 612,250 | -0.37(-1.04%) |
Nov 17, 2015 | 34.88 | 35.55 | 34.65 | 35.41 | 961,313 | +0.30(+0.85%) |
Nov 16, 2015 | 34.45 | 35.14 | 34.36 | 35.11 | 1,170,167 | +0.68(+1.96%) |
Nov 13, 2015 | 34.78 | 35.10 | 34.28 | 34.44 | 536,352 | -0.51(-1.46%) |
Nov 12, 2015 | 35.51 | 35.99 | 34.93 | 34.95 | 481,557 | -1.05(-2.92%) |
Nov 11, 2015 | 36.46 | 36.47 | 35.48 | 36.00 | 655,517 | -0.50(-1.36%) |
Nov 10, 2015 | 35.57 | 36.49 | 35.57 | 36.49 | 1,237,850 | +0.70(+1.95%) |
Nov 09, 2015 | 37.28 | 37.43 | 35.55 | 35.80 | 1,936,683 | -1.66(-4.43%) |
Nov 06, 2015 | 38.66 | 38.66 | 36.43 | 37.46 | 1,735,558 | -1.63(-4.17%) |
Nov 05, 2015 | 40.40 | 40.40 | 38.92 | 39.08 | 774,546 | -0.95(-2.36%) |
Nov 04, 2015 | 40.11 | 40.42 | 39.64 | 40.03 | 634,470 | +0.07(+0.17%) |
Nov 03, 2015 | 39.46 | 40.19 | 39.40 | 39.96 | 513,147 | +0.50(+1.25%) |
Nov 02, 2015 | 39.25 | 39.89 | 39.17 | 39.47 | 505,344 | +0.05(+0.11%) |
Oct 30, 2015 | 39.14 | 39.75 | 38.68 | 39.42 | 1,168,183 | +0.35(+0.90%) |
Oct 29, 2015 | 39.14 | 39.34 | 38.69 | 39.07 | 333,724 | -0.08(-0.19%) |
Oct 28, 2015 | 38.99 | 39.44 | 38.48 | 39.14 | 517,734 | +0.33(+0.85%) |
Oct 27, 2015 | 38.73 | 38.96 | 38.24 | 38.81 | 1,123,981 | -0.19(-0.48%) |
Oct 26, 2015 | 39.67 | 40.04 | 38.83 | 39.00 | 623,902 | -0.67(-1.68%) |
Oct 23, 2015 | 40.81 | 40.85 | 39.41 | 39.67 | 542,482 | -1.07(-2.63%) |
Oct 22, 2015 | 41.09 | 41.44 | 40.65 | 40.74 | 436,898 | -0.05(-0.13%) |
Oct 21, 2015 | 41.55 | 41.96 | 40.76 | 40.79 | 314,346 | -0.73(-1.75%) |
Oct 20, 2015 | 41.49 | 42.51 | 41.37 | 41.52 | 376,941 | +0.01(+0.02%) |
Oct 19, 2015 | 41.42 | 41.90 | 41.33 | 41.52 | 422,154 | -0.04(-0.09%) |
Oct 16, 2015 | 41.82 | 42.02 | 41.13 | 41.55 | 384,023 | -0.12(-0.29%) |
Oct 15, 2015 | 40.68 | 41.71 | 40.42 | 41.67 | 711,755 | +1.13(+2.78%) |
Oct 14, 2015 | 39.80 | 40.61 | 39.79 | 40.55 | 566,968 | +0.80(+2.02%) |
Oct 13, 2015 | 39.62 | 40.03 | 39.36 | 39.74 | 420,791 | -0.08(-0.21%) |
Oct 12, 2015 | 39.91 | 40.76 | 39.59 | 39.83 | 379,824 | +0.02(+0.06%) |
Oct 09, 2015 | 40.04 | 40.19 | 39.55 | 39.80 | 452,296 | -0.17(-0.41%) |
Oct 08, 2015 | 39.56 | 40.22 | 39.36 | 39.97 | 464,169 | +0.43(+1.08%) |
Oct 07, 2015 | 39.77 | 40.75 | 39.26 | 39.54 | 1,345,373 | +0.14(+0.36%) |
Oct 06, 2015 | 39.31 | 39.65 | 38.93 | 39.40 | 824,569 | +0.11(+0.27%) |
Oct 05, 2015 | 38.57 | 39.95 | 38.57 | 39.29 | 854,836 | +0.98(+2.55%) |
Oct 02, 2015 | 37.38 | 38.32 | 37.00 | 38.32 | 596,993 | +0.89(+2.37%) |
Oct 01, 2015 | 37.73 | 38.25 | 37.15 | 37.43 | 1,085,274 | -0.08(-0.20%) |
Sep 30, 2015 | 37.03 | 37.69 | 36.48 | 37.51 | 973,708 | +0.87(+2.38%) |
Sep 29, 2015 | 37.07 | 37.42 | 36.48 | 36.64 | 676,266 | -0.29(-0.77%) |
Sep 28, 2015 | 36.96 | 37.55 | 36.85 | 36.92 | 694,124 | -0.15(-0.39%) |
Sep 25, 2015 | 37.20 | 37.33 | 36.73 | 37.07 | 759,484 | +0.06(+0.16%) |
Sep 24, 2015 | 37.23 | 37.45 | 36.82 | 37.01 | 532,900 | -0.40(-1.07%) |
Sep 23, 2015 | 38.74 | 38.83 | 37.33 | 37.41 | 524,376 | -1.25(-3.23%) |
Sep 22, 2015 | 39.20 | 39.40 | 38.63 | 38.66 | 448,673 | -0.89(-2.26%) |
Sep 21, 2015 | 39.70 | 40.08 | 39.41 | 39.56 | 515,804 | +0.08(+0.21%) |
Sep 18, 2015 | 39.32 | 40.04 | 39.23 | 39.47 | 1,002,360 | -0.05(-0.13%) |
Sep 17, 2015 | 39.76 | 40.22 | 39.46 | 39.53 | 608,100 | -0.24(-0.60%) |
Sep 16, 2015 | 39.01 | 40.02 | 38.87 | 39.76 | 546,145 | +1.05(+2.71%) |
Sep 15, 2015 | 38.00 | 38.80 | 37.80 | 38.71 | 417,314 | +0.92(+2.42%) |
Sep 14, 2015 | 37.84 | 38.12 | 37.57 | 37.80 | 310,836 | -0.10(-0.27%) |
Sep 11, 2015 | 37.87 | 38.10 | 37.47 | 37.90 | 460,532 | -0.18(-0.47%) |
Sep 10, 2015 | 38.87 | 39.04 | 37.98 | 38.08 | 579,613 | -0.78(-2.01%) |
Sep 09, 2015 | 39.45 | 39.60 | 38.80 | 38.86 | 486,440 | -0.45(-1.16%) |
Sep 08, 2015 | 39.01 | 39.39 | 38.76 | 39.32 | 416,487 | +0.54(+1.40%) |
Sep 04, 2015 | 39.41 | 38.77 | 38.77 | 38.77 | 499,798 | -1.06(-2.67%) |
Sep 03, 2015 | 39.91 | 40.38 | 39.59 | 39.84 | 469,564 | +0.01(+0.02%) |
Sep 02, 2015 | 39.79 | 40.03 | 39.12 | 39.83 | 682,034 | +0.41(+1.04%) |
Sep 01, 2015 | 39.50 | 39.90 | 39.34 | 39.42 | 908,701 | -0.75(-1.87%) |
Aug 31, 2015 | 40.36 | 40.40 | 39.74 | 40.17 | 797,431 | -0.31(-0.75%) |
Aug 28, 2015 | 40.20 | 40.52 | 39.91 | 40.48 | 757,065 | +0.27(+0.67%) |
Aug 27, 2015 | 39.55 | 40.80 | 39.50 | 40.21 | 869,422 | +1.06(+2.72%) |
Aug 26, 2015 | 38.92 | 39.29 | 38.10 | 39.15 | 802,081 | +0.97(+2.54%) |
Aug 25, 2015 | 39.29 | 39.52 | 38.06 | 38.18 | 872,279 | -0.02(-0.06%) |
Aug 24, 2015 | 38.45 | 40.08 | 37.84 | 38.20 | 980,097 | -2.08(-5.17%) |
Aug 21, 2015 | 40.57 | 41.07 | 40.03 | 40.28 | 599,409 | -0.60(-1.46%) |
Aug 20, 2015 | 41.22 | 41.55 | 40.80 | 40.88 | 434,763 | -0.63(-1.51%) |
Aug 19, 2015 | 41.77 | 41.88 | 41.09 | 41.51 | 445,509 | -0.48(-1.13%) |
Aug 18, 2015 | 42.06 | 42.06 | 41.67 | 41.98 | 303,759 | -0.16(-0.37%) |
Aug 17, 2015 | 41.83 | 42.39 | 41.64 | 42.14 | 378,343 | +0.16(+0.37%) |
Aug 14, 2015 | 41.51 | 42.12 | 41.48 | 41.98 | 372,082 | +0.48(+1.17%) |
Aug 13, 2015 | 41.86 | 41.95 | 41.45 | 41.50 | 326,229 | -0.52(-1.24%) |
Aug 12, 2015 | 41.25 | 42.03 | 40.97 | 42.02 | 532,759 | +0.72(+1.75%) |
Aug 11, 2015 | 40.38 | 41.33 | 40.34 | 41.30 | 448,312 | +0.63(+1.56%) |
Aug 10, 2015 | 39.83 | 40.73 | 39.83 | 40.66 | 1,073,843 | +0.83(+2.09%) |
Aug 07, 2015 | 38.94 | 40.84 | 38.94 | 39.83 | 1,215,356 | +0.01(+0.04%) |
Aug 06, 2015 | 39.88 | 39.92 | 39.02 | 39.82 | 934,952 | -0.07(-0.17%) |
Aug 05, 2015 | 39.96 | 40.37 | 39.71 | 39.88 | 1,004,317 | +0.16(+0.39%) |
Aug 04, 2015 | 40.29 | 40.54 | 39.37 | 39.73 | 872,944 | -0.42(-1.06%) |
Aug 03, 2015 | 40.20 | 40.52 | 39.97 | 40.15 | 689,561 | -0.10(-0.26%) |
Jul 31, 2015 | 40.88 | 41.10 | 40.11 | 40.26 | 1,543,197 | -0.51(-1.24%) |
Jul 30, 2015 | 41.25 | 41.55 | 40.67 | 40.76 | 811,805 | -0.48(-1.17%) |
Jul 29, 2015 | 41.27 | 41.53 | 41.02 | 41.25 | 547,897 | -0.16(-0.40%) |
Jul 28, 2015 | 40.90 | 41.59 | 40.74 | 41.41 | 801,718 | +0.57(+1.39%) |
Jul 27, 2015 | 40.20 | 41.17 | 39.88 | 40.84 | 413,143 | +0.44(+1.09%) |
Jul 24, 2015 | 41.28 | 41.39 | 40.35 | 40.40 | 871,096 | -0.89(-2.15%) |
Jul 23, 2015 | 42.44 | 42.82 | 41.13 | 41.29 | 745,988 | -0.54(-1.28%) |
Jul 22, 2015 | 41.57 | 42.02 | 41.33 | 41.83 | 488,088 | +0.15(+0.36%) |
Jul 21, 2015 | 41.56 | 42.08 | 41.50 | 41.68 | 357,941 | +0.21(+0.50%) |
Jul 20, 2015 | 42.00 | 42.00 | 41.39 | 41.47 | 472,551 | -0.59(-1.40%) |
Jul 17, 2015 | 42.30 | 42.33 | 41.68 | 42.06 | 571,914 | -0.33(-0.77%) |
Jul 16, 2015 | 41.68 | 42.47 | 41.68 | 42.38 | 520,606 | +0.68(+1.62%) |
Jul 15, 2015 | 42.01 | 42.70 | 41.52 | 41.71 | 446,581 | -0.44(-1.04%) |
Jul 14, 2015 | 41.57 | 42.29 | 41.57 | 42.15 | 748,253 | +0.60(+1.45%) |
Jul 13, 2015 | 41.09 | 41.64 | 40.86 | 41.54 | 814,840 | +0.45(+1.11%) |
Jul 10, 2015 | 41.19 | 41.92 | 41.06 | 41.09 | 726,023 | -0.09(-0.22%) |
Jul 09, 2015 | 41.91 | 42.03 | 41.00 | 41.18 | 991,187 | -0.46(-1.11%) |
Jul 08, 2015 | 42.86 | 43.11 | 41.45 | 41.64 | 1,324,276 | -1.50(-3.47%) |
Jul 07, 2015 | 42.88 | 43.29 | 42.54 | 43.14 | 678,425 | +0.25(+0.57%) |
Jul 06, 2015 | 43.20 | 43.38 | 42.74 | 42.89 | 570,500 | -0.48(-1.10%) |
Jul 02, 2015 | 43.30 | 43.37 | 43.37 | 43.37 | 507,722 | +0.39(+0.92%) |
Jul 01, 2015 | 43.87 | 44.22 | 42.88 | 42.97 | 670,367 | -0.87(-1.99%) |
Jun 30, 2015 | 44.35 | 44.60 | 43.80 | 43.84 | 479,697 | -0.27(-0.61%) |
Jun 29, 2015 | 44.38 | 44.73 | 44.09 | 44.11 | 376,519 | -0.49(-1.10%) |
Jun 26, 2015 | 44.59 | 44.76 | 44.04 | 44.60 | 793,678 | -0.01(-0.03%) |
Jun 25, 2015 | 45.51 | 45.55 | 44.54 | 44.61 | 265,607 | -0.86(-1.89%) |
Jun 24, 2015 | 45.38 | 45.62 | 45.27 | 45.47 | 332,214 | +0.03(+0.07%) |
Jun 23, 2015 | 45.80 | 46.00 | 45.27 | 45.44 | 227,538 | -0.36(-0.79%) |
Jun 22, 2015 | 45.78 | 45.95 | 45.12 | 45.80 | 282,778 | +0.17(+0.37%) |
Jun 19, 2015 | 45.86 | 45.89 | 45.37 | 45.63 | 505,593 | -0.25(-0.55%) |
Jun 18, 2015 | 45.72 | 46.14 | 45.60 | 45.89 | 267,221 | +0.27(+0.58%) |
Jun 17, 2015 | 45.94 | 46.23 | 45.41 | 45.62 | 490,893 | -0.09(-0.19%) |
Jun 16, 2015 | 45.28 | 45.83 | 45.12 | 45.71 | 286,070 | +0.35(+0.78%) |
Jun 15, 2015 | 45.21 | 45.83 | 44.75 | 45.35 | 626,360 | -0.04(-0.08%) |
Jun 12, 2015 | 46.27 | 46.29 | 45.38 | 45.39 | 572,361 | -0.98(-2.12%) |
Jun 11, 2015 | 46.40 | 46.54 | 45.89 | 46.37 | 1,223,393 | +0.09(+0.19%) |
Jun 10, 2015 | 46.56 | 46.68 | 46.27 | 46.29 | 769,808 | +0.02(+0.05%) |
Jun 09, 2015 | 46.34 | 46.66 | 46.22 | 46.26 | 373,470 | +0.04(+0.08%) |
Jun 08, 2015 | 46.20 | 46.47 | 45.92 | 46.23 | 570,724 | -0.02(-0.05%) |
Jun 05, 2015 | 46.09 | 46.33 | 45.68 | 46.25 | 846,574 | -0.15(-0.32%) |
Jun 04, 2015 | 46.90 | 47.13 | 46.32 | 46.40 | 308,550 | -0.47(-1.01%) |
Jun 03, 2015 | 47.14 | 47.32 | 46.76 | 46.87 | 782,359 | -0.41(-0.88%) |
Jun 02, 2015 | 47.37 | 47.68 | 47.26 | 47.28 | 799,038 | -0.27(-0.56%) |
Jun 01, 2015 | 47.53 | 47.80 | 47.39 | 47.55 | 1,020,826 | +0.03(+0.06%) |
May 29, 2015 | 47.68 | 47.80 | 47.45 | 47.52 | 499,866 | -0.09(-0.19%) |
May 28, 2015 | 47.37 | 47.64 | 47.20 | 47.61 | 386,885 | +0.18(+0.39%) |
May 27, 2015 | 47.69 | 47.86 | 47.36 | 47.42 | 489,948 | -0.29(-0.60%) |
May 26, 2015 | 47.91 | 48.02 | 47.65 | 47.71 | 391,019 | -0.44(-0.91%) |
May 22, 2015 | 47.91 | 48.15 | 48.15 | 48.15 | 471,319 | +0.04(+0.09%) |
May 21, 2015 | 48.33 | 48.59 | 48.02 | 48.11 | 361,086 | -0.16(-0.32%) |
May 20, 2015 | 48.59 | 48.74 | 48.25 | 48.26 | 717,280 | -0.37(-0.76%) |
May 19, 2015 | 48.42 | 48.74 | 48.42 | 48.63 | 474,747 | -0.09(-0.18%) |
May 18, 2015 | 48.53 | 48.87 | 48.28 | 48.72 | 605,914 | -0.04(-0.08%) |
May 15, 2015 | 47.85 | 48.81 | 47.80 | 48.76 | 518,605 | +0.84(+1.74%) |
May 14, 2015 | 47.36 | 48.02 | 47.30 | 47.92 | 376,022 | +0.64(+1.36%) |
May 13, 2015 | 47.62 | 47.73 | 47.26 | 47.28 | 552,291 | -0.17(-0.36%) |
May 12, 2015 | 47.23 | 47.61 | 47.09 | 47.45 | 584,970 | +0.14(+0.30%) |
May 11, 2015 | 47.40 | 47.68 | 47.06 | 47.31 | 574,854 | -0.35(-0.73%) |
May 08, 2015 | 47.45 | 47.76 | 47.18 | 47.65 | 577,430 | +0.61(+1.29%) |
May 07, 2015 | 46.88 | 47.24 | 46.83 | 47.05 | 993,427 | -0.03(-0.06%) |
May 06, 2015 | 47.79 | 48.06 | 46.91 | 47.08 | 678,343 | -0.47(-1.00%) |
May 05, 2015 | 48.28 | 48.71 | 47.51 | 47.55 | 863,423 | -0.81(-1.68%) |
May 04, 2015 | 47.88 | 48.71 | 47.88 | 48.36 | 647,357 | -0.24(-0.49%) |