Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 50.82 | 51.31 | 50.38 | 50.92 | 472,638 | +0.35(+0.70%) |
May 27, 2016 | 49.91 | 50.57 | 50.57 | 50.57 | 414,397 | +0.68(+1.36%) |
May 26, 2016 | 49.97 | 49.97 | 49.18 | 49.89 | 291,066 | -0.08(-0.16%) |
May 25, 2016 | 49.26 | 50.23 | 48.91 | 49.97 | 582,323 | +0.74(+1.51%) |
May 24, 2016 | 47.93 | 49.27 | 47.93 | 49.23 | 570,934 | +1.52(+3.18%) |
May 23, 2016 | 47.67 | 48.01 | 47.48 | 47.71 | 180,816 | -0.02(-0.04%) |
May 20, 2016 | 47.70 | 48.45 | 47.43 | 47.73 | 290,016 | +0.21(+0.44%) |
May 19, 2016 | 47.41 | 48.26 | 47.29 | 47.52 | 482,986 | -0.21(-0.44%) |
May 18, 2016 | 46.25 | 48.53 | 46.18 | 47.73 | 627,475 | +1.32(+2.84%) |
May 17, 2016 | 46.29 | 46.75 | 46.04 | 46.41 | 467,598 | +0.12(+0.25%) |
May 16, 2016 | 46.15 | 46.63 | 45.93 | 46.30 | 314,198 | +0.23(+0.49%) |
May 13, 2016 | 45.86 | 46.69 | 45.60 | 46.07 | 426,199 | -0.10(-0.22%) |
May 12, 2016 | 45.84 | 46.29 | 45.51 | 46.17 | 310,464 | +0.50(+1.09%) |
May 11, 2016 | 45.84 | 46.12 | 45.55 | 45.67 | 353,932 | -0.39(-0.84%) |
May 10, 2016 | 45.85 | 46.18 | 45.01 | 46.06 | 259,052 | +0.43(+0.93%) |
May 09, 2016 | 45.31 | 46.14 | 45.04 | 45.64 | 477,319 | +0.12(+0.26%) |
May 06, 2016 | 44.92 | 45.88 | 44.89 | 45.52 | 380,571 | +0.47(+1.04%) |
May 05, 2016 | 44.62 | 45.67 | 44.20 | 45.05 | 706,671 | +0.64(+1.45%) |
May 04, 2016 | 43.96 | 44.86 | 43.35 | 44.41 | 376,762 | -0.05(-0.10%) |
May 03, 2016 | 44.31 | 44.78 | 43.65 | 44.45 | 342,248 | -0.53(-1.19%) |
May 02, 2016 | 44.93 | 45.21 | 44.53 | 44.98 | 390,895 | +0.15(+0.34%) |
Apr 29, 2016 | 44.89 | 45.25 | 44.45 | 44.83 | 387,651 | -0.14(-0.32%) |
Apr 28, 2016 | 45.30 | 45.60 | 44.86 | 44.98 | 254,832 | -0.68(-1.49%) |
Apr 27, 2016 | 46.12 | 46.58 | 45.35 | 45.65 | 309,773 | -0.55(-1.19%) |
Apr 26, 2016 | 45.65 | 46.28 | 45.54 | 46.21 | 595,097 | +0.66(+1.45%) |
Apr 25, 2016 | 45.31 | 45.57 | 44.74 | 45.55 | 665,281 | +0.04(+0.08%) |
Apr 22, 2016 | 44.45 | 45.65 | 44.45 | 45.51 | 505,348 | +0.89(+1.99%) |
Apr 21, 2016 | 44.35 | 45.03 | 44.35 | 44.62 | 700,162 | +0.29(+0.65%) |
Apr 20, 2016 | 43.34 | 44.40 | 43.02 | 44.33 | 250,610 | +1.15(+2.66%) |
Apr 19, 2016 | 42.28 | 43.30 | 41.99 | 43.18 | 456,427 | +1.10(+2.62%) |
Apr 18, 2016 | 41.83 | 42.33 | 41.83 | 42.08 | 351,873 | +0.05(+0.11%) |
Apr 15, 2016 | 41.83 | 42.16 | 41.37 | 42.04 | 510,203 | +0.01(+0.02%) |
Apr 14, 2016 | 42.27 | 42.89 | 42.02 | 42.03 | 386,371 | -0.27(-0.64%) |
Apr 13, 2016 | 41.29 | 42.41 | 41.29 | 42.30 | 691,341 | +1.33(+3.25%) |
Apr 12, 2016 | 39.48 | 41.23 | 39.19 | 40.97 | 458,828 | +1.62(+4.11%) |
Apr 11, 2016 | 39.46 | 40.33 | 39.32 | 39.35 | 344,267 | +0.18(+0.46%) |
Apr 08, 2016 | 39.32 | 40.14 | 39.03 | 39.17 | 348,724 | +0.25(+0.65%) |
Apr 07, 2016 | 40.85 | 40.85 | 38.66 | 38.91 | 555,396 | -2.45(-5.93%) |
Apr 06, 2016 | 39.56 | 42.91 | 39.56 | 41.37 | 1,483,071 | +2.57(+6.62%) |
Apr 05, 2016 | 39.22 | 39.57 | 38.72 | 38.80 | 326,255 | -0.83(-2.10%) |
Apr 04, 2016 | 40.11 | 40.26 | 39.44 | 39.63 | 359,774 | -0.44(-1.11%) |
Apr 01, 2016 | 40.01 | 40.16 | 39.20 | 40.07 | 488,131 | -0.21(-0.52%) |
Mar 31, 2016 | 40.93 | 41.01 | 40.25 | 40.28 | 291,291 | -0.75(-1.83%) |
Mar 30, 2016 | 41.02 | 41.67 | 40.81 | 41.03 | 324,718 | +0.22(+0.53%) |
Mar 29, 2016 | 39.78 | 40.91 | 39.43 | 40.81 | 364,904 | +0.90(+2.27%) |
Mar 28, 2016 | 39.20 | 40.20 | 39.20 | 39.91 | 236,213 | +0.71(+1.80%) |
Mar 24, 2016 | 39.40 | 39.20 | 39.20 | 39.20 | 271,176 | -0.57(-1.43%) |
Mar 23, 2016 | 40.43 | 40.43 | 39.44 | 39.77 | 326,096 | -0.66(-1.63%) |
Mar 22, 2016 | 40.58 | 40.86 | 39.94 | 40.43 | 397,669 | -0.41(-1.00%) |
Mar 21, 2016 | 41.27 | 41.57 | 40.62 | 40.84 | 374,316 | -0.52(-1.27%) |
Mar 18, 2016 | 40.49 | 41.82 | 40.49 | 41.37 | 600,844 | +1.12(+2.79%) |
Mar 17, 2016 | 39.80 | 40.67 | 39.35 | 40.24 | 327,666 | +0.43(+1.07%) |
Mar 16, 2016 | 39.35 | 40.26 | 39.35 | 39.82 | 314,414 | +0.28(+0.71%) |
Mar 15, 2016 | 39.89 | 39.89 | 39.21 | 39.54 | 450,111 | -0.66(-1.64%) |
Mar 14, 2016 | 40.27 | 40.54 | 39.93 | 40.20 | 315,607 | -0.29(-0.71%) |
Mar 11, 2016 | 39.28 | 40.57 | 39.23 | 40.49 | 346,028 | +1.66(+4.29%) |
Mar 10, 2016 | 38.88 | 39.14 | 38.14 | 38.82 | 271,396 | -0.03(-0.07%) |
Mar 09, 2016 | 37.76 | 38.90 | 37.66 | 38.85 | 615,466 | +1.37(+3.64%) |
Mar 08, 2016 | 38.57 | 38.80 | 37.43 | 37.49 | 590,776 | -1.40(-3.61%) |
Mar 07, 2016 | 39.10 | 39.69 | 38.82 | 38.89 | 608,909 | -0.34(-0.88%) |
Mar 04, 2016 | 38.93 | 39.64 | 38.63 | 39.23 | 582,215 | +0.44(+1.14%) |
Mar 03, 2016 | 38.07 | 39.36 | 38.03 | 38.79 | 666,938 | +0.62(+1.64%) |
Mar 02, 2016 | 39.17 | 39.58 | 37.85 | 38.16 | 627,724 | -0.98(-2.50%) |
Mar 01, 2016 | 38.53 | 39.38 | 38.15 | 39.14 | 436,170 | +0.98(+2.56%) |
Feb 29, 2016 | 39.02 | 39.48 | 37.97 | 38.16 | 524,028 | -0.86(-2.20%) |
Feb 26, 2016 | 39.04 | 39.54 | 38.75 | 39.02 | 241,363 | +0.35(+0.91%) |
Feb 25, 2016 | 38.33 | 38.71 | 38.20 | 38.67 | 185,339 | +0.38(+0.99%) |
Feb 24, 2016 | 37.40 | 38.34 | 36.76 | 38.29 | 295,612 | +0.41(+1.07%) |
Feb 23, 2016 | 39.27 | 39.57 | 37.82 | 37.88 | 371,171 | -1.66(-4.19%) |
Feb 22, 2016 | 39.03 | 39.73 | 39.18 | 39.54 | 328,578 | +0.51(+1.30%) |
Feb 19, 2016 | 38.33 | 39.10 | 38.10 | 39.03 | 296,971 | +0.59(+1.53%) |
Feb 18, 2016 | 38.76 | 39.02 | 38.22 | 38.44 | 260,517 | -0.32(-0.82%) |
Feb 17, 2016 | 37.86 | 39.01 | 37.86 | 38.76 | 490,601 | +1.28(+3.43%) |
Feb 16, 2016 | 36.52 | 37.77 | 36.32 | 37.48 | 363,603 | +1.50(+4.18%) |
Feb 12, 2016 | 36.68 | 35.97 | 35.97 | 35.97 | 1,849,303 | -0.23(-0.65%) |
Feb 11, 2016 | 36.32 | 37.11 | 35.13 | 36.21 | 519,154 | -1.03(-2.76%) |
Feb 10, 2016 | 37.37 | 38.00 | 37.17 | 37.23 | 552,693 | +0.14(+0.39%) |
Feb 09, 2016 | 36.77 | 37.77 | 36.73 | 37.09 | 631,017 | -0.28(-0.75%) |
Feb 08, 2016 | 37.39 | 37.76 | 36.61 | 37.37 | 415,430 | -0.59(-1.54%) |
Feb 05, 2016 | 37.88 | 38.44 | 37.66 | 37.95 | 389,098 | -0.14(-0.35%) |
Feb 04, 2016 | 37.13 | 38.22 | 36.96 | 38.09 | 468,201 | +0.94(+2.52%) |
Feb 03, 2016 | 38.29 | 38.29 | 36.84 | 37.15 | 686,962 | -0.71(-1.88%) |
Feb 02, 2016 | 39.14 | 39.37 | 37.52 | 37.86 | 534,287 | -1.89(-4.76%) |
Feb 01, 2016 | 40.19 | 40.26 | 39.40 | 39.76 | 466,915 | -0.79(-1.96%) |
Jan 29, 2016 | 39.28 | 40.58 | 39.05 | 40.55 | 450,055 | +1.41(+3.59%) |
Jan 28, 2016 | 38.89 | 39.31 | 38.54 | 39.14 | 196,303 | +0.74(+1.92%) |
Jan 27, 2016 | 39.05 | 39.54 | 38.25 | 38.40 | 316,741 | -0.83(-2.11%) |
Jan 26, 2016 | 37.97 | 39.37 | 37.95 | 39.23 | 303,833 | +1.40(+3.69%) |
Jan 25, 2016 | 39.31 | 39.35 | 37.46 | 37.84 | 403,278 | -1.68(-4.26%) |
Jan 22, 2016 | 38.79 | 40.07 | 38.01 | 39.52 | 514,063 | +2.10(+5.61%) |
Jan 21, 2016 | 38.09 | 38.71 | 37.16 | 37.42 | 484,695 | -0.66(-1.73%) |
Jan 20, 2016 | 37.39 | 38.64 | 36.13 | 38.08 | 770,702 | +0.09(+0.24%) |
Jan 19, 2016 | 38.25 | 38.50 | 37.61 | 37.99 | 408,784 | +0.19(+0.50%) |
Jan 15, 2016 | 37.17 | 37.80 | 37.80 | 37.80 | 369,638 | -0.50(-1.32%) |
Jan 14, 2016 | 38.49 | 38.71 | 37.84 | 38.31 | 380,058 | -0.01(-0.02%) |
Jan 13, 2016 | 39.95 | 40.27 | 37.88 | 38.31 | 516,557 | -1.63(-4.08%) |
Jan 12, 2016 | 39.98 | 40.45 | 39.34 | 39.95 | 427,555 | +0.28(+0.70%) |
Jan 11, 2016 | 39.53 | 39.95 | 38.90 | 39.67 | 414,723 | +0.12(+0.30%) |
Jan 08, 2016 | 39.37 | 39.81 | 39.19 | 39.55 | 525,376 | +0.57(+1.46%) |
Jan 07, 2016 | 39.38 | 39.82 | 38.96 | 38.98 | 741,432 | -1.61(-3.97%) |
Jan 06, 2016 | 41.25 | 41.66 | 40.43 | 40.59 | 352,284 | -1.54(-3.66%) |
Jan 05, 2016 | 41.69 | 42.22 | 41.55 | 42.13 | 334,651 | +0.44(+1.06%) |
Jan 04, 2016 | 41.55 | 41.77 | 40.17 | 41.69 | 498,855 | -0.86(-2.01%) |
Dec 31, 2015 | 43.48 | 42.55 | 42.55 | 42.55 | 312,139 | -0.96(-2.20%) |
Dec 30, 2015 | 44.06 | 44.06 | 43.48 | 43.50 | 169,463 | -0.53(-1.21%) |
Dec 29, 2015 | 44.12 | 44.40 | 43.69 | 44.03 | 135,786 | +0.24(+0.56%) |
Dec 28, 2015 | 43.95 | 44.06 | 43.40 | 43.79 | 172,633 | -0.39(-0.88%) |
Dec 24, 2015 | 43.69 | 44.18 | 44.18 | 44.18 | 293,490 | +0.58(+1.32%) |
Dec 23, 2015 | 43.41 | 43.64 | 43.11 | 43.60 | 395,097 | +0.39(+0.90%) |
Dec 22, 2015 | 42.60 | 43.25 | 41.95 | 43.22 | 268,145 | +0.77(+1.80%) |
Dec 21, 2015 | 41.60 | 42.45 | 41.60 | 42.45 | 359,808 | +0.97(+2.35%) |
Dec 18, 2015 | 42.57 | 42.57 | 41.16 | 41.48 | 1,592,756 | -1.36(-3.18%) |
Dec 17, 2015 | 43.43 | 43.47 | 42.35 | 42.84 | 353,219 | -0.46(-1.06%) |
Dec 16, 2015 | 43.95 | 44.08 | 43.15 | 43.30 | 466,764 | -0.41(-0.93%) |
Dec 15, 2015 | 43.41 | 43.70 | 42.72 | 43.70 | 310,841 | +0.74(+1.72%) |
Dec 14, 2015 | 43.53 | 44.32 | 42.38 | 42.96 | 409,785 | -0.60(-1.39%) |
Dec 11, 2015 | 44.47 | 44.85 | 43.36 | 43.57 | 258,345 | -1.68(-3.70%) |
Dec 10, 2015 | 45.72 | 45.81 | 44.87 | 45.24 | 221,586 | -0.52(-1.14%) |
Dec 09, 2015 | 46.78 | 47.16 | 45.67 | 45.76 | 303,880 | -1.10(-2.35%) |
Dec 08, 2015 | 46.95 | 47.15 | 46.57 | 46.86 | 225,038 | -0.59(-1.23%) |
Dec 07, 2015 | 47.27 | 47.53 | 47.04 | 47.45 | 307,299 | +0.00(+0.00%) |
Dec 04, 2015 | 46.87 | 47.66 | 46.87 | 47.45 | 364,623 | +0.68(+1.44%) |
Dec 03, 2015 | 47.75 | 47.82 | 46.71 | 46.77 | 592,019 | -0.61(-1.29%) |
Dec 02, 2015 | 46.56 | 47.67 | 46.56 | 47.39 | 512,843 | +0.82(+1.76%) |
Dec 01, 2015 | 46.39 | 47.12 | 46.35 | 46.57 | 202,657 | +0.41(+0.88%) |
Nov 30, 2015 | 46.38 | 46.83 | 46.12 | 46.16 | 301,862 | -0.15(-0.33%) |
Nov 27, 2015 | 45.94 | 46.42 | 45.70 | 46.31 | 81,263 | +0.30(+0.65%) |
Nov 25, 2015 | 45.70 | 46.02 | 46.02 | 46.02 | 172,942 | +0.33(+0.73%) |
Nov 24, 2015 | 44.83 | 45.81 | 44.53 | 45.68 | 230,114 | +0.42(+0.94%) |
Nov 23, 2015 | 45.62 | 45.76 | 45.25 | 45.26 | 156,952 | -0.32(-0.69%) |
Nov 20, 2015 | 45.85 | 46.13 | 45.50 | 45.58 | 184,024 | +0.02(+0.04%) |
Nov 19, 2015 | 45.60 | 45.94 | 45.14 | 45.56 | 293,110 | -0.29(-0.63%) |
Nov 18, 2015 | 45.16 | 45.89 | 44.76 | 45.85 | 293,562 | +0.95(+2.11%) |
Nov 17, 2015 | 44.96 | 45.80 | 44.58 | 44.90 | 314,336 | +0.08(+0.18%) |
Nov 16, 2015 | 43.99 | 44.86 | 43.84 | 44.82 | 215,725 | +0.80(+1.82%) |
Nov 13, 2015 | 43.82 | 44.28 | 43.44 | 44.02 | 409,912 | +0.03(+0.06%) |
Nov 12, 2015 | 46.02 | 46.02 | 43.96 | 43.99 | 459,165 | -1.80(-3.94%) |
Nov 11, 2015 | 46.67 | 46.67 | 45.76 | 45.80 | 418,478 | -0.66(-1.41%) |
Nov 10, 2015 | 45.83 | 46.52 | 45.80 | 46.45 | 194,965 | +0.51(+1.11%) |
Nov 09, 2015 | 46.94 | 47.23 | 45.64 | 45.94 | 209,132 | -0.82(-1.75%) |
Nov 06, 2015 | 45.74 | 47.16 | 45.56 | 46.76 | 547,399 | +1.63(+3.62%) |
Nov 05, 2015 | 44.45 | 45.53 | 44.11 | 45.12 | 239,544 | +1.09(+2.47%) |
Nov 04, 2015 | 44.19 | 44.20 | 43.53 | 44.04 | 339,461 | -0.07(-0.16%) |
Nov 03, 2015 | 43.67 | 44.20 | 43.54 | 44.11 | 355,173 | +0.31(+0.72%) |
Nov 02, 2015 | 42.89 | 43.86 | 42.74 | 43.80 | 271,960 | +1.02(+2.39%) |
Oct 30, 2015 | 43.18 | 43.34 | 42.75 | 42.77 | 177,243 | -0.46(-1.06%) |
Oct 29, 2015 | 43.36 | 44.19 | 43.12 | 43.23 | 472,882 | -0.36(-0.82%) |
Oct 28, 2015 | 41.89 | 43.61 | 41.67 | 43.59 | 299,262 | +1.84(+4.41%) |
Oct 27, 2015 | 42.16 | 42.54 | 41.51 | 41.75 | 221,893 | -0.86(-2.02%) |
Oct 26, 2015 | 43.27 | 43.62 | 42.01 | 42.61 | 282,405 | -0.87(-2.00%) |
Oct 23, 2015 | 42.33 | 44.16 | 42.13 | 43.48 | 598,664 | +1.59(+3.79%) |
Oct 22, 2015 | 41.22 | 42.72 | 41.22 | 41.89 | 328,045 | +0.84(+2.03%) |
Oct 21, 2015 | 41.60 | 41.80 | 41.00 | 41.06 | 173,563 | -0.53(-1.27%) |
Oct 20, 2015 | 40.94 | 41.86 | 40.54 | 41.59 | 354,254 | -0.05(-0.13%) |
Oct 19, 2015 | 41.66 | 41.92 | 41.47 | 41.64 | 180,841 | -0.12(-0.28%) |
Oct 16, 2015 | 41.93 | 42.06 | 41.48 | 41.76 | 214,503 | -0.04(-0.11%) |
Oct 15, 2015 | 41.69 | 41.89 | 41.27 | 41.80 | 532,444 | +0.23(+0.56%) |
Oct 14, 2015 | 42.72 | 42.93 | 41.52 | 41.57 | 398,268 | -1.08(-2.53%) |
Oct 13, 2015 | 42.97 | 43.71 | 42.65 | 42.65 | 292,827 | -0.58(-1.35%) |
Oct 12, 2015 | 43.06 | 43.36 | 42.80 | 43.23 | 179,378 | +0.24(+0.56%) |
Oct 09, 2015 | 43.50 | 43.65 | 42.83 | 42.99 | 283,342 | -0.38(-0.87%) |
Oct 08, 2015 | 43.17 | 43.51 | 42.80 | 43.36 | 329,142 | +0.00(+0.00%) |
Oct 07, 2015 | 42.36 | 43.41 | 42.36 | 43.36 | 578,424 | +1.30(+3.10%) |
Oct 06, 2015 | 41.45 | 42.19 | 41.33 | 42.06 | 345,742 | +0.60(+1.45%) |
Oct 05, 2015 | 41.08 | 41.77 | 40.90 | 41.46 | 247,384 | +0.57(+1.38%) |
Oct 02, 2015 | 40.00 | 40.90 | 39.67 | 40.89 | 583,796 | +0.48(+1.18%) |
Oct 01, 2015 | 40.43 | 40.56 | 39.93 | 40.42 | 397,473 | -0.05(-0.13%) |
Sep 30, 2015 | 39.67 | 40.58 | 39.44 | 40.47 | 583,926 | +1.24(+3.16%) |
Sep 29, 2015 | 39.10 | 39.31 | 39.03 | 39.23 | 601,740 | +0.24(+0.62%) |
Sep 28, 2015 | 39.13 | 39.53 | 38.83 | 38.99 | 682,375 | -0.48(-1.23%) |
Sep 25, 2015 | 39.43 | 40.01 | 39.24 | 39.48 | 389,133 | +0.47(+1.20%) |
Sep 24, 2015 | 38.25 | 39.12 | 38.14 | 39.01 | 422,855 | +0.40(+1.02%) |
Sep 23, 2015 | 39.05 | 39.15 | 38.43 | 38.61 | 217,515 | -0.31(-0.78%) |
Sep 22, 2015 | 39.15 | 39.42 | 38.74 | 38.92 | 371,166 | -0.75(-1.90%) |
Sep 21, 2015 | 39.84 | 40.13 | 39.26 | 39.67 | 375,274 | +0.13(+0.34%) |
Sep 18, 2015 | 40.46 | 40.54 | 39.48 | 39.54 | 1,074,367 | -1.43(-3.49%) |
Sep 17, 2015 | 41.45 | 42.00 | 40.87 | 40.97 | 327,127 | -0.56(-1.34%) |
Sep 16, 2015 | 41.37 | 41.90 | 41.14 | 41.52 | 692,767 | +0.12(+0.28%) |
Sep 15, 2015 | 39.79 | 41.56 | 39.74 | 41.41 | 789,129 | +1.81(+4.58%) |
Sep 14, 2015 | 40.76 | 40.77 | 39.56 | 39.59 | 814,392 | -1.19(-2.91%) |
Sep 11, 2015 | 39.86 | 41.10 | 39.65 | 40.78 | 965,220 | +0.63(+1.57%) |
Sep 10, 2015 | 39.71 | 40.38 | 39.40 | 40.15 | 731,660 | +0.40(+1.02%) |
Sep 09, 2015 | 39.74 | 39.95 | 39.43 | 39.75 | 609,436 | +0.48(+1.24%) |
Sep 08, 2015 | 38.52 | 39.29 | 38.25 | 39.26 | 398,948 | +1.36(+3.58%) |
Sep 04, 2015 | 38.08 | 37.90 | 37.90 | 37.90 | 418,375 | -0.53(-1.38%) |
Sep 03, 2015 | 38.18 | 38.64 | 38.16 | 38.43 | 284,602 | +0.30(+0.78%) |
Sep 02, 2015 | 38.16 | 38.23 | 37.73 | 38.14 | 386,906 | +0.49(+1.31%) |
Sep 01, 2015 | 37.34 | 37.87 | 37.31 | 37.64 | 605,931 | -0.51(-1.34%) |
Aug 31, 2015 | 37.65 | 38.16 | 37.51 | 38.16 | 387,391 | +0.17(+0.45%) |
Aug 28, 2015 | 37.79 | 38.21 | 37.55 | 37.99 | 537,499 | +0.01(+0.02%) |
Aug 27, 2015 | 38.45 | 38.52 | 37.39 | 37.98 | 579,149 | -0.07(-0.19%) |
Aug 26, 2015 | 37.67 | 38.20 | 37.10 | 38.05 | 764,982 | +1.22(+3.32%) |
Aug 25, 2015 | 38.52 | 38.63 | 36.77 | 36.83 | 929,075 | -0.77(-2.05%) |
Aug 24, 2015 | 36.60 | 38.58 | 36.24 | 37.60 | 1,226,294 | -1.01(-2.61%) |
Aug 21, 2015 | 38.37 | 38.94 | 37.63 | 38.60 | 1,244,523 | -0.49(-1.26%) |
Aug 20, 2015 | 39.84 | 40.19 | 38.89 | 39.10 | 1,431,368 | -1.25(-3.09%) |
Aug 19, 2015 | 39.65 | 40.96 | 39.43 | 40.35 | 993,441 | +0.50(+1.26%) |
Aug 18, 2015 | 38.94 | 39.88 | 38.63 | 39.84 | 630,111 | +0.75(+1.91%) |
Aug 17, 2015 | 38.79 | 39.16 | 38.42 | 39.10 | 721,048 | +0.98(+2.58%) |
Aug 14, 2015 | 37.69 | 38.34 | 37.58 | 38.11 | 369,296 | +0.72(+1.94%) |
Aug 13, 2015 | 37.35 | 37.75 | 37.26 | 37.39 | 382,758 | -0.05(-0.14%) |
Aug 12, 2015 | 37.40 | 37.60 | 36.82 | 37.44 | 688,498 | -0.30(-0.81%) |
Aug 11, 2015 | 37.27 | 38.01 | 37.27 | 37.75 | 467,044 | +0.00(+0.00%) |
Aug 10, 2015 | 37.57 | 38.15 | 37.41 | 37.75 | 420,207 | +0.49(+1.32%) |
Aug 07, 2015 | 36.58 | 37.92 | 36.58 | 37.26 | 912,419 | +0.41(+1.12%) |
Aug 06, 2015 | 39.03 | 39.70 | 36.45 | 36.84 | 1,000,334 | -3.02(-7.59%) |
Aug 05, 2015 | 40.28 | 40.59 | 39.72 | 39.87 | 454,897 | -0.44(-1.09%) |
Aug 04, 2015 | 40.41 | 40.73 | 40.25 | 40.31 | 217,341 | -0.08(-0.20%) |
Aug 03, 2015 | 40.44 | 40.65 | 40.28 | 40.39 | 430,340 | -0.08(-0.20%) |
Jul 31, 2015 | 40.74 | 40.93 | 40.30 | 40.47 | 300,093 | -0.25(-0.62%) |
Jul 30, 2015 | 40.35 | 40.85 | 40.07 | 40.72 | 285,272 | +0.18(+0.44%) |
Jul 29, 2015 | 39.97 | 40.83 | 39.81 | 40.54 | 478,875 | +0.59(+1.48%) |
Jul 28, 2015 | 39.58 | 40.29 | 39.14 | 39.95 | 564,561 | +0.59(+1.50%) |
Jul 27, 2015 | 39.28 | 39.41 | 38.78 | 39.36 | 448,928 | -0.35(-0.88%) |
Jul 24, 2015 | 39.30 | 40.04 | 39.26 | 39.71 | 774,377 | +0.39(+1.00%) |
Jul 23, 2015 | 39.96 | 40.15 | 39.27 | 39.31 | 315,857 | -0.62(-1.55%) |
Jul 22, 2015 | 40.33 | 40.49 | 39.86 | 39.93 | 512,952 | -0.38(-0.95%) |
Jul 21, 2015 | 40.28 | 40.68 | 40.13 | 40.32 | 731,739 | +0.06(+0.16%) |
Jul 20, 2015 | 41.15 | 41.15 | 40.19 | 40.25 | 587,742 | -0.77(-1.88%) |
Jul 17, 2015 | 41.34 | 41.59 | 40.91 | 41.02 | 502,285 | -0.26(-0.63%) |
Jul 16, 2015 | 41.53 | 41.66 | 41.17 | 41.28 | 521,395 | +0.27(+0.65%) |
Jul 15, 2015 | 39.97 | 41.23 | 39.97 | 41.01 | 808,843 | +1.83(+4.68%) |
Jul 14, 2015 | 38.18 | 39.30 | 38.14 | 39.18 | 652,647 | +1.08(+2.84%) |
Jul 13, 2015 | 38.07 | 38.48 | 37.96 | 38.10 | 657,654 | +0.32(+0.85%) |
Jul 10, 2015 | 38.59 | 38.67 | 37.38 | 37.77 | 740,062 | -0.18(-0.47%) |
Jul 09, 2015 | 38.08 | 38.36 | 37.07 | 37.95 | 928,741 | +0.12(+0.31%) |
Jul 08, 2015 | 38.76 | 39.07 | 37.73 | 37.84 | 656,876 | -1.43(-3.65%) |
Jul 07, 2015 | 39.50 | 40.05 | 38.81 | 39.27 | 584,234 | -0.34(-0.86%) |
Jul 06, 2015 | 40.01 | 40.41 | 39.51 | 39.61 | 663,154 | -0.85(-2.10%) |
Jul 02, 2015 | 41.01 | 40.46 | 40.46 | 40.46 | 366,711 | -0.42(-1.03%) |
Jul 01, 2015 | 41.37 | 41.43 | 40.74 | 40.88 | 490,533 | +0.00(+0.00%) |
Jun 30, 2015 | 41.28 | 41.38 | 40.82 | 40.88 | 316,368 | +0.04(+0.11%) |
Jun 29, 2015 | 41.51 | 41.85 | 40.79 | 40.83 | 312,967 | -1.23(-2.91%) |
Jun 26, 2015 | 41.94 | 42.20 | 41.69 | 42.06 | 559,459 | +0.29(+0.69%) |
Jun 25, 2015 | 41.94 | 42.10 | 41.68 | 41.77 | 162,160 | -0.02(-0.04%) |
Jun 24, 2015 | 42.02 | 42.14 | 41.75 | 41.79 | 208,969 | -0.26(-0.62%) |
Jun 23, 2015 | 41.85 | 42.13 | 41.79 | 42.05 | 229,008 | +0.29(+0.69%) |
Jun 22, 2015 | 41.96 | 42.15 | 41.62 | 41.77 | 278,007 | +0.03(+0.06%) |
Jun 19, 2015 | 42.05 | 42.11 | 41.63 | 41.74 | 545,289 | -0.38(-0.89%) |
Jun 18, 2015 | 42.16 | 42.47 | 41.92 | 42.11 | 485,763 | +0.17(+0.41%) |
Jun 17, 2015 | 41.42 | 42.05 | 41.18 | 41.94 | 574,267 | +0.72(+1.74%) |
Jun 16, 2015 | 40.29 | 41.36 | 40.29 | 41.23 | 299,338 | +0.77(+1.90%) |
Jun 15, 2015 | 40.05 | 40.72 | 39.85 | 40.46 | 308,903 | -0.16(-0.40%) |
Jun 12, 2015 | 40.54 | 40.92 | 40.27 | 40.62 | 388,216 | -0.04(-0.11%) |
Jun 11, 2015 | 40.89 | 41.09 | 40.54 | 40.66 | 376,066 | -0.29(-0.70%) |
Jun 10, 2015 | 40.15 | 41.20 | 40.00 | 40.95 | 472,311 | +1.15(+2.88%) |
Jun 09, 2015 | 39.71 | 40.11 | 39.45 | 39.81 | 229,845 | +0.16(+0.41%) |
Jun 08, 2015 | 39.64 | 39.92 | 39.46 | 39.64 | 250,446 | +0.00(+0.00%) |
Jun 05, 2015 | 39.52 | 39.88 | 39.25 | 39.64 | 368,621 | +0.39(+1.00%) |
Jun 04, 2015 | 39.58 | 39.79 | 39.17 | 39.25 | 741,250 | -0.54(-1.35%) |
Jun 03, 2015 | 39.73 | 40.04 | 39.37 | 39.79 | 413,656 | +0.29(+0.72%) |
Jun 02, 2015 | 39.17 | 39.89 | 39.05 | 39.50 | 325,864 | +0.28(+0.71%) |