Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 41.63 | 41.69 | 41.36 | 41.53 | 747,512 | -0.01(-0.03%) |
May 27, 2016 | 41.36 | 41.54 | 41.54 | 41.54 | 1,881,219 | +0.20(+0.49%) |
May 26, 2016 | 41.40 | 41.46 | 41.28 | 41.34 | 297,536 | -0.01(-0.03%) |
May 25, 2016 | 41.23 | 41.42 | 41.18 | 41.35 | 518,355 | +0.29(+0.71%) |
May 24, 2016 | 40.64 | 41.13 | 40.64 | 41.06 | 444,563 | +0.58(+1.43%) |
May 23, 2016 | 40.57 | 40.63 | 40.47 | 40.48 | 271,524 | -0.08(-0.20%) |
May 20, 2016 | 40.38 | 40.66 | 40.38 | 40.57 | 264,275 | +0.31(+0.78%) |
May 19, 2016 | 40.20 | 40.34 | 39.97 | 40.25 | 661,623 | -0.17(-0.42%) |
May 18, 2016 | 40.35 | 40.70 | 40.15 | 40.42 | 268,618 | +0.02(+0.05%) |
May 17, 2016 | 40.74 | 40.77 | 40.27 | 40.40 | 328,414 | -0.38(-0.93%) |
May 16, 2016 | 40.39 | 40.88 | 40.39 | 40.78 | 264,984 | +0.40(+0.99%) |
May 13, 2016 | 40.63 | 40.77 | 40.30 | 40.38 | 858,403 | -0.34(-0.84%) |
May 12, 2016 | 40.95 | 40.95 | 40.49 | 40.72 | 268,786 | -0.03(-0.06%) |
May 11, 2016 | 41.00 | 41.11 | 40.74 | 40.75 | 267,743 | -0.38(-0.93%) |
May 10, 2016 | 40.81 | 41.15 | 40.74 | 41.13 | 362,327 | +0.50(+1.22%) |
May 09, 2016 | 40.58 | 40.74 | 40.52 | 40.63 | 288,118 | +0.06(+0.14%) |
May 06, 2016 | 40.30 | 40.60 | 40.22 | 40.58 | 352,904 | +0.14(+0.35%) |
May 05, 2016 | 40.61 | 40.66 | 40.37 | 40.44 | 502,663 | -0.03(-0.09%) |
May 04, 2016 | 40.53 | 40.68 | 40.35 | 40.47 | 542,913 | -0.25(-0.62%) |
May 03, 2016 | 40.87 | 40.87 | 40.55 | 40.72 | 463,299 | -0.38(-0.93%) |
May 02, 2016 | 40.93 | 41.15 | 40.80 | 41.10 | 450,146 | +0.30(+0.75%) |
Apr 29, 2016 | 40.94 | 40.97 | 40.54 | 40.80 | 610,683 | -0.23(-0.55%) |
Apr 28, 2016 | 41.25 | 41.50 | 40.94 | 41.03 | 404,531 | -0.38(-0.92%) |
Apr 27, 2016 | 41.24 | 41.50 | 41.15 | 41.41 | 294,900 | +0.09(+0.22%) |
Apr 26, 2016 | 41.29 | 41.40 | 41.16 | 41.32 | 293,978 | +0.13(+0.31%) |
Apr 25, 2016 | 41.19 | 41.25 | 41.03 | 41.19 | 288,019 | -0.13(-0.30%) |
Apr 22, 2016 | 41.17 | 41.34 | 41.07 | 41.32 | 380,837 | +0.07(+0.17%) |
Apr 21, 2016 | 41.50 | 41.53 | 41.18 | 41.25 | 498,578 | -0.21(-0.51%) |
Apr 20, 2016 | 41.46 | 41.64 | 41.33 | 41.46 | 385,406 | +0.05(+0.13%) |
Apr 19, 2016 | 41.41 | 41.50 | 41.23 | 41.41 | 697,671 | +0.12(+0.28%) |
Apr 18, 2016 | 40.87 | 41.30 | 40.85 | 41.29 | 367,084 | +0.26(+0.64%) |
Apr 15, 2016 | 41.05 | 41.07 | 40.93 | 41.03 | 608,093 | -0.02(-0.05%) |
Apr 14, 2016 | 41.07 | 41.15 | 40.97 | 41.05 | 444,279 | +0.01(+0.02%) |
Apr 13, 2016 | 40.79 | 41.07 | 40.77 | 41.04 | 360,129 | +0.46(+1.13%) |
Apr 12, 2016 | 40.27 | 40.64 | 40.13 | 40.58 | 360,389 | +0.39(+0.96%) |
Apr 11, 2016 | 40.45 | 40.64 | 40.20 | 40.20 | 514,548 | -0.10(-0.24%) |
Apr 08, 2016 | 40.47 | 40.57 | 40.18 | 40.29 | 410,644 | +0.12(+0.30%) |
Apr 07, 2016 | 40.45 | 40.51 | 40.01 | 40.17 | 530,665 | -0.50(-1.24%) |
Apr 06, 2016 | 40.27 | 40.69 | 40.19 | 40.67 | 543,482 | +0.45(+1.12%) |
Apr 05, 2016 | 40.36 | 40.41 | 40.17 | 40.22 | 374,890 | -0.40(-0.97%) |
Apr 04, 2016 | 40.80 | 40.84 | 40.57 | 40.62 | 571,546 | -0.16(-0.39%) |
Apr 01, 2016 | 40.32 | 40.83 | 40.19 | 40.78 | 430,540 | +0.21(+0.52%) |
Mar 31, 2016 | 40.60 | 40.71 | 40.49 | 40.57 | 682,428 | -0.03(-0.09%) |
Mar 30, 2016 | 40.63 | 40.76 | 40.51 | 40.60 | 861,476 | +0.17(+0.41%) |
Mar 29, 2016 | 39.92 | 40.45 | 39.81 | 40.44 | 859,936 | +0.45(+1.13%) |
Mar 28, 2016 | 40.08 | 40.10 | 39.89 | 39.98 | 553,484 | +0.02(+0.04%) |
Mar 24, 2016 | 39.75 | 39.97 | 39.97 | 39.97 | 1,771,209 | -0.00(-0.01%) |
Mar 23, 2016 | 40.24 | 40.24 | 39.96 | 39.97 | 1,895,516 | -0.33(-0.82%) |
Mar 22, 2016 | 40.12 | 40.43 | 40.08 | 40.30 | 437,340 | -0.01(-0.02%) |
Mar 21, 2016 | 40.22 | 40.40 | 40.16 | 40.31 | 458,458 | +0.04(+0.10%) |
Mar 18, 2016 | 40.23 | 40.32 | 40.16 | 40.27 | 899,206 | +0.18(+0.44%) |
Mar 17, 2016 | 39.79 | 40.19 | 39.68 | 40.09 | 1,037,963 | +0.31(+0.77%) |
Mar 16, 2016 | 39.45 | 39.87 | 39.44 | 39.79 | 937,111 | +0.26(+0.67%) |
Mar 15, 2016 | 39.46 | 39.55 | 39.37 | 39.52 | 737,966 | -0.16(-0.40%) |
Mar 14, 2016 | 39.61 | 39.77 | 39.51 | 39.68 | 1,309,727 | -0.03(-0.09%) |
Mar 11, 2016 | 39.37 | 39.74 | 39.37 | 39.72 | 731,646 | +0.70(+1.78%) |
Mar 10, 2016 | 39.19 | 39.38 | 38.67 | 39.02 | 1,145,447 | -0.06(-0.17%) |
Mar 09, 2016 | 39.08 | 39.13 | 38.90 | 39.09 | 786,218 | +0.19(+0.50%) |
Mar 08, 2016 | 39.16 | 39.20 | 38.87 | 38.89 | 561,342 | -0.49(-1.24%) |
Mar 07, 2016 | 39.13 | 39.47 | 39.13 | 39.38 | 5,539,748 | +0.06(+0.17%) |
Mar 04, 2016 | 39.23 | 39.50 | 39.03 | 39.31 | 411,464 | +0.16(+0.40%) |
Mar 03, 2016 | 38.90 | 39.17 | 38.83 | 39.16 | 472,009 | +0.18(+0.47%) |
Mar 02, 2016 | 38.69 | 38.99 | 38.61 | 38.98 | 2,579,189 | +0.23(+0.58%) |
Mar 01, 2016 | 38.15 | 38.75 | 38.03 | 38.75 | 600,186 | +0.90(+2.37%) |
Feb 29, 2016 | 38.16 | 38.35 | 37.86 | 37.86 | 379,018 | -0.30(-0.79%) |
Feb 26, 2016 | 38.36 | 38.41 | 38.10 | 38.16 | 517,626 | -0.02(-0.05%) |
Feb 25, 2016 | 37.83 | 38.18 | 37.66 | 38.18 | 240,702 | +0.41(+1.08%) |
Feb 24, 2016 | 37.16 | 37.77 | 36.94 | 37.77 | 618,161 | +0.22(+0.59%) |
Feb 23, 2016 | 37.87 | 37.91 | 37.53 | 37.55 | 372,902 | -0.45(-1.18%) |
Feb 22, 2016 | 37.80 | 38.05 | 37.80 | 38.00 | 511,116 | +0.54(+1.43%) |
Feb 19, 2016 | 37.28 | 37.48 | 37.13 | 37.46 | 466,907 | +0.01(+0.03%) |
Feb 18, 2016 | 37.68 | 37.74 | 37.38 | 37.45 | 646,700 | -0.15(-0.39%) |
Feb 17, 2016 | 37.24 | 37.70 | 37.24 | 37.59 | 661,251 | +0.64(+1.72%) |
Feb 16, 2016 | 36.72 | 37.00 | 36.55 | 36.96 | 543,381 | +0.66(+1.82%) |
Feb 12, 2016 | 35.95 | 36.30 | 36.30 | 36.30 | 790,099 | +0.68(+1.92%) |
Feb 11, 2016 | 35.53 | 35.83 | 35.26 | 35.61 | 2,534,437 | -0.45(-1.25%) |
Feb 10, 2016 | 36.26 | 36.63 | 36.04 | 36.06 | 496,701 | +0.02(+0.06%) |
Feb 09, 2016 | 35.73 | 36.35 | 35.70 | 36.04 | 620,114 | -0.07(-0.19%) |
Feb 08, 2016 | 36.26 | 36.26 | 35.60 | 36.11 | 797,843 | -0.57(-1.55%) |
Feb 05, 2016 | 37.32 | 37.32 | 36.56 | 36.68 | 397,950 | -0.76(-2.02%) |
Feb 04, 2016 | 37.26 | 37.69 | 37.20 | 37.43 | 301,414 | +0.11(+0.29%) |
Feb 03, 2016 | 37.39 | 37.45 | 36.54 | 37.33 | 410,985 | +0.18(+0.49%) |
Feb 02, 2016 | 37.56 | 37.56 | 37.02 | 37.14 | 982,233 | -0.71(-1.87%) |
Feb 01, 2016 | 37.64 | 38.02 | 37.47 | 37.85 | 1,265,106 | +0.04(+0.10%) |
Jan 29, 2016 | 37.08 | 37.85 | 37.08 | 37.81 | 521,842 | +0.87(+2.37%) |
Jan 28, 2016 | 37.10 | 37.20 | 36.61 | 36.94 | 453,653 | +0.15(+0.41%) |
Jan 27, 2016 | 37.10 | 37.45 | 36.60 | 36.79 | 1,252,772 | -0.39(-1.06%) |
Jan 26, 2016 | 36.79 | 37.26 | 36.77 | 37.18 | 420,962 | +0.52(+1.42%) |
Jan 25, 2016 | 37.16 | 37.20 | 36.62 | 36.66 | 430,201 | -0.57(-1.53%) |
Jan 22, 2016 | 37.04 | 37.30 | 36.97 | 37.23 | 726,722 | +0.75(+2.06%) |
Jan 21, 2016 | 36.40 | 36.94 | 36.11 | 36.48 | 458,440 | +0.14(+0.38%) |
Jan 20, 2016 | 36.12 | 36.68 | 35.33 | 36.34 | 2,526,002 | -0.36(-0.98%) |
Jan 19, 2016 | 37.18 | 37.26 | 36.39 | 36.70 | 776,861 | -0.06(-0.16%) |
Jan 15, 2016 | 36.58 | 36.76 | 36.76 | 36.76 | 1,745,246 | -0.77(-2.04%) |
Jan 14, 2016 | 37.11 | 37.79 | 36.72 | 37.53 | 670,870 | +0.58(+1.56%) |
Jan 13, 2016 | 38.12 | 38.21 | 36.87 | 36.95 | 609,123 | -1.00(-2.63%) |
Jan 12, 2016 | 37.98 | 38.17 | 37.46 | 37.95 | 476,429 | +0.27(+0.71%) |
Jan 11, 2016 | 37.96 | 37.96 | 37.27 | 37.68 | 855,394 | -0.01(-0.02%) |
Jan 08, 2016 | 38.40 | 38.47 | 37.64 | 37.69 | 960,557 | -0.45(-1.18%) |
Jan 07, 2016 | 38.42 | 38.80 | 38.05 | 38.14 | 747,938 | -0.94(-2.40%) |
Jan 06, 2016 | 39.11 | 39.34 | 38.87 | 39.08 | 811,638 | -0.56(-1.42%) |
Jan 05, 2016 | 39.65 | 39.73 | 39.39 | 39.64 | 429,395 | +0.07(+0.17%) |
Jan 04, 2016 | 39.46 | 39.57 | 39.10 | 39.57 | 975,735 | -0.60(-1.49%) |
Dec 31, 2015 | 40.43 | 40.17 | 40.17 | 40.17 | 1,217,280 | -0.37(-0.91%) |
Dec 30, 2015 | 40.79 | 40.82 | 40.51 | 40.54 | 638,045 | -0.29(-0.70%) |
Dec 29, 2015 | 40.70 | 40.89 | 40.66 | 40.82 | 1,463,609 | +0.41(+1.02%) |
Dec 28, 2015 | 40.39 | 40.41 | 40.14 | 40.41 | 567,590 | -0.12(-0.29%) |
Dec 24, 2015 | 40.52 | 40.53 | 40.53 | 40.53 | 2,195,203 | -0.04(-0.10%) |
Dec 23, 2015 | 40.32 | 40.58 | 40.27 | 40.57 | 1,468,974 | +0.49(+1.23%) |
Dec 22, 2015 | 39.87 | 40.13 | 39.70 | 40.07 | 610,906 | +0.36(+0.91%) |
Dec 21, 2015 | 39.66 | 39.75 | 39.42 | 39.71 | 558,278 | +0.29(+0.73%) |
Dec 18, 2015 | 39.98 | 39.98 | 39.40 | 39.42 | 832,269 | -0.70(-1.74%) |
Dec 17, 2015 | 40.78 | 40.78 | 40.10 | 40.12 | 604,232 | -0.63(-1.54%) |
Dec 16, 2015 | 40.40 | 40.77 | 40.12 | 40.75 | 477,264 | +0.63(+1.58%) |
Dec 15, 2015 | 40.06 | 40.31 | 40.04 | 40.12 | 325,117 | +0.40(+1.02%) |
Dec 14, 2015 | 39.60 | 39.72 | 39.19 | 39.71 | 965,669 | +0.16(+0.41%) |
Dec 11, 2015 | 39.91 | 39.96 | 39.47 | 39.55 | 1,119,203 | -0.78(-1.94%) |
Dec 10, 2015 | 40.28 | 40.60 | 40.19 | 40.33 | 209,647 | +0.11(+0.27%) |
Dec 09, 2015 | 40.42 | 40.88 | 40.03 | 40.22 | 424,212 | -0.34(-0.84%) |
Dec 08, 2015 | 40.41 | 40.75 | 40.32 | 40.56 | 331,730 | -0.24(-0.59%) |
Dec 07, 2015 | 41.10 | 41.10 | 40.62 | 40.80 | 1,391,908 | -0.29(-0.71%) |
Dec 04, 2015 | 40.40 | 41.17 | 40.40 | 41.10 | 478,330 | +0.74(+1.84%) |
Dec 03, 2015 | 41.04 | 41.04 | 40.19 | 40.35 | 599,515 | -0.58(-1.43%) |
Dec 02, 2015 | 41.32 | 41.40 | 40.88 | 40.94 | 395,283 | -0.44(-1.06%) |
Dec 01, 2015 | 41.20 | 41.38 | 41.07 | 41.38 | 377,713 | +0.44(+1.08%) |
Nov 30, 2015 | 41.20 | 41.21 | 40.93 | 40.93 | 224,763 | -0.20(-0.48%) |
Nov 27, 2015 | 41.16 | 41.18 | 41.00 | 41.13 | 150,551 | +0.04(+0.09%) |
Nov 25, 2015 | 41.07 | 41.09 | 41.09 | 41.09 | 2,434,173 | +0.02(+0.04%) |
Nov 24, 2015 | 40.84 | 41.17 | 40.67 | 41.07 | 656,091 | +0.07(+0.18%) |
Nov 23, 2015 | 41.05 | 41.16 | 40.89 | 41.00 | 959,981 | -0.03(-0.08%) |
Nov 20, 2015 | 41.04 | 41.17 | 40.93 | 41.04 | 293,980 | +0.17(+0.41%) |
Nov 19, 2015 | 40.93 | 40.96 | 40.82 | 40.87 | 207,704 | -0.02(-0.04%) |
Nov 18, 2015 | 40.36 | 40.93 | 40.36 | 40.89 | 534,494 | +0.62(+1.55%) |
Nov 17, 2015 | 40.41 | 40.58 | 40.19 | 40.26 | 399,565 | -0.03(-0.07%) |
Nov 16, 2015 | 39.62 | 40.30 | 39.61 | 40.29 | 421,588 | +0.59(+1.48%) |
Nov 13, 2015 | 40.13 | 40.13 | 39.69 | 39.70 | 468,175 | -0.45(-1.11%) |
Nov 12, 2015 | 40.55 | 40.58 | 40.15 | 40.15 | 551,143 | -0.59(-1.45%) |
Nov 11, 2015 | 40.98 | 40.98 | 40.74 | 40.74 | 244,180 | -0.15(-0.36%) |
Nov 10, 2015 | 40.75 | 40.90 | 40.64 | 40.89 | 431,039 | +0.07(+0.17%) |
Nov 09, 2015 | 41.07 | 41.09 | 40.60 | 40.82 | 628,193 | -0.38(-0.93%) |
Nov 06, 2015 | 41.13 | 41.24 | 40.91 | 41.20 | 261,215 | -0.00(-0.01%) |
Nov 05, 2015 | 41.29 | 41.36 | 41.03 | 41.20 | 222,665 | -0.04(-0.09%) |
Nov 04, 2015 | 41.43 | 41.43 | 41.14 | 41.24 | 750,918 | -0.11(-0.27%) |
Nov 03, 2015 | 41.23 | 41.50 | 41.13 | 41.35 | 302,157 | +0.09(+0.22%) |
Nov 02, 2015 | 40.85 | 41.30 | 40.81 | 41.26 | 433,445 | +0.51(+1.24%) |
Oct 30, 2015 | 41.00 | 41.04 | 40.76 | 40.76 | 314,041 | -0.19(-0.46%) |
Oct 29, 2015 | 40.85 | 41.00 | 40.82 | 40.94 | 213,483 | -0.03(-0.07%) |
Oct 28, 2015 | 40.55 | 40.97 | 40.43 | 40.97 | 370,622 | +0.52(+1.30%) |
Oct 27, 2015 | 40.44 | 40.55 | 40.31 | 40.45 | 344,208 | -0.13(-0.32%) |
Oct 26, 2015 | 40.64 | 40.65 | 40.49 | 40.58 | 385,324 | -0.09(-0.21%) |
Oct 23, 2015 | 40.71 | 40.75 | 40.43 | 40.66 | 575,606 | +0.43(+1.07%) |
Oct 22, 2015 | 39.78 | 40.30 | 39.78 | 40.23 | 218,054 | +0.62(+1.55%) |
Oct 21, 2015 | 39.98 | 40.01 | 39.60 | 39.62 | 311,969 | -0.26(-0.66%) |
Oct 20, 2015 | 39.85 | 40.03 | 39.80 | 39.88 | 231,218 | -0.05(-0.13%) |
Oct 19, 2015 | 39.76 | 39.94 | 39.70 | 39.93 | 245,548 | +0.03(+0.09%) |
Oct 16, 2015 | 39.86 | 39.90 | 39.65 | 39.90 | 397,881 | +0.17(+0.43%) |
Oct 15, 2015 | 39.31 | 39.74 | 39.20 | 39.73 | 281,998 | +0.60(+1.53%) |
Oct 14, 2015 | 39.33 | 39.46 | 39.09 | 39.13 | 385,061 | -0.20(-0.51%) |
Oct 13, 2015 | 39.46 | 39.72 | 39.33 | 39.33 | 218,128 | -0.28(-0.69%) |
Oct 12, 2015 | 39.64 | 39.64 | 39.51 | 39.60 | 166,560 | +0.02(+0.04%) |
Oct 09, 2015 | 39.60 | 39.69 | 39.45 | 39.59 | 256,690 | +0.04(+0.11%) |
Oct 08, 2015 | 39.13 | 39.61 | 39.05 | 39.54 | 241,488 | +0.35(+0.90%) |
Oct 07, 2015 | 39.09 | 39.25 | 38.84 | 39.19 | 259,438 | +0.34(+0.86%) |
Oct 06, 2015 | 38.96 | 39.07 | 38.73 | 38.86 | 562,877 | -0.13(-0.34%) |
Oct 05, 2015 | 38.60 | 39.02 | 38.55 | 38.99 | 275,151 | +0.71(+1.84%) |
Oct 02, 2015 | 37.37 | 38.28 | 37.15 | 38.28 | 340,893 | +0.54(+1.43%) |
Oct 01, 2015 | 37.78 | 37.79 | 37.31 | 37.74 | 402,908 | +0.09(+0.23%) |
Sep 30, 2015 | 37.44 | 37.70 | 37.24 | 37.66 | 542,527 | +0.67(+1.81%) |
Sep 29, 2015 | 37.07 | 37.28 | 36.77 | 36.99 | 433,822 | +0.01(+0.03%) |
Sep 28, 2015 | 37.76 | 37.76 | 36.91 | 36.97 | 840,350 | -0.96(-2.53%) |
Sep 25, 2015 | 38.29 | 38.35 | 37.72 | 37.93 | 503,485 | -0.04(-0.12%) |
Sep 24, 2015 | 37.84 | 38.06 | 37.51 | 37.98 | 1,769,480 | -0.11(-0.29%) |
Sep 23, 2015 | 38.17 | 38.30 | 37.97 | 38.09 | 408,185 | -0.07(-0.18%) |
Sep 22, 2015 | 38.11 | 38.28 | 37.90 | 38.16 | 429,674 | -0.47(-1.21%) |
Sep 21, 2015 | 38.70 | 38.89 | 38.45 | 38.62 | 253,103 | +0.16(+0.41%) |
Sep 18, 2015 | 38.56 | 38.85 | 38.37 | 38.46 | 334,187 | -0.64(-1.64%) |
Sep 17, 2015 | 39.13 | 39.68 | 39.00 | 39.11 | 396,508 | -0.07(-0.17%) |
Sep 16, 2015 | 38.91 | 39.21 | 38.83 | 39.17 | 238,625 | +0.34(+0.87%) |
Sep 15, 2015 | 38.48 | 38.92 | 38.39 | 38.84 | 405,524 | +0.51(+1.34%) |
Sep 14, 2015 | 38.52 | 38.52 | 38.27 | 38.32 | 318,251 | -0.17(-0.43%) |
Sep 11, 2015 | 38.19 | 38.49 | 38.07 | 38.49 | 191,006 | +0.18(+0.46%) |
Sep 10, 2015 | 38.11 | 38.57 | 38.06 | 38.31 | 394,308 | +0.20(+0.53%) |
Sep 09, 2015 | 38.99 | 39.01 | 38.06 | 38.11 | 288,799 | -0.53(-1.38%) |
Sep 08, 2015 | 38.24 | 38.67 | 38.20 | 38.65 | 332,321 | +0.94(+2.48%) |
Sep 04, 2015 | 37.89 | 37.71 | 37.71 | 37.71 | 1,908,010 | -0.56(-1.46%) |
Sep 03, 2015 | 38.36 | 38.71 | 38.15 | 38.27 | 447,954 | +0.09(+0.22%) |
Sep 02, 2015 | 37.89 | 38.19 | 37.66 | 38.19 | 511,024 | +0.67(+1.78%) |
Sep 01, 2015 | 37.74 | 38.28 | 37.35 | 37.52 | 928,406 | -1.15(-2.96%) |
Aug 31, 2015 | 38.79 | 38.92 | 38.56 | 38.67 | 1,022,006 | -0.32(-0.81%) |
Aug 28, 2015 | 38.82 | 39.08 | 38.73 | 38.98 | 792,090 | +0.03(+0.07%) |
Aug 27, 2015 | 38.58 | 38.98 | 38.20 | 38.96 | 739,358 | +0.93(+2.45%) |
Aug 26, 2015 | 37.72 | 38.06 | 36.86 | 38.02 | 1,074,813 | +1.35(+3.69%) |
Aug 25, 2015 | 37.53 | 38.46 | 36.64 | 36.67 | 1,390,485 | -0.49(-1.32%) |
Aug 24, 2015 | 35.77 | 38.31 | 32.68 | 37.16 | 2,378,014 | -1.47(-3.81%) |
Aug 21, 2015 | 39.50 | 39.67 | 38.64 | 38.64 | 1,406,559 | -1.26(-3.16%) |
Aug 20, 2015 | 40.42 | 40.50 | 39.88 | 39.90 | 497,953 | -0.86(-2.11%) |
Aug 19, 2015 | 40.95 | 41.07 | 40.56 | 40.76 | 299,365 | -0.34(-0.82%) |
Aug 18, 2015 | 41.11 | 41.21 | 41.03 | 41.09 | 154,815 | -0.11(-0.27%) |
Aug 17, 2015 | 40.89 | 41.21 | 40.72 | 41.21 | 237,058 | +0.24(+0.57%) |
Aug 14, 2015 | 40.77 | 40.98 | 40.73 | 40.97 | 218,850 | +0.16(+0.39%) |
Aug 13, 2015 | 40.86 | 40.98 | 40.70 | 40.81 | 216,837 | -0.03(-0.08%) |
Aug 12, 2015 | 40.56 | 40.88 | 40.19 | 40.85 | 1,725,372 | +0.02(+0.05%) |
Aug 11, 2015 | 40.90 | 40.97 | 40.66 | 40.83 | 221,764 | -0.37(-0.89%) |
Aug 10, 2015 | 40.89 | 41.20 | 40.89 | 41.19 | 219,203 | +0.54(+1.32%) |
Aug 07, 2015 | 40.71 | 40.74 | 40.46 | 40.66 | 268,835 | -0.12(-0.30%) |
Aug 06, 2015 | 41.14 | 41.15 | 40.60 | 40.78 | 342,389 | -0.32(-0.78%) |
Aug 05, 2015 | 41.17 | 41.34 | 41.04 | 41.10 | 256,351 | +0.14(+0.34%) |
Aug 04, 2015 | 41.02 | 41.13 | 40.85 | 40.96 | 277,477 | -0.07(-0.17%) |
Aug 03, 2015 | 41.17 | 41.17 | 40.81 | 41.03 | 427,745 | -0.15(-0.35%) |
Jul 31, 2015 | 41.32 | 41.33 | 41.10 | 41.17 | 282,677 | -0.04(-0.09%) |
Jul 30, 2015 | 41.11 | 41.25 | 40.94 | 41.21 | 172,380 | +0.02(+0.05%) |
Jul 29, 2015 | 40.95 | 41.22 | 40.88 | 41.19 | 206,291 | +0.30(+0.73%) |
Jul 28, 2015 | 40.62 | 40.92 | 40.41 | 40.89 | 251,873 | +0.49(+1.22%) |
Jul 27, 2015 | 40.54 | 40.56 | 40.31 | 40.40 | 577,738 | -0.25(-0.61%) |
Jul 24, 2015 | 41.10 | 41.13 | 40.60 | 40.65 | 267,804 | -0.43(-1.05%) |
Jul 23, 2015 | 41.36 | 41.38 | 41.01 | 41.08 | 205,871 | -0.21(-0.51%) |
Jul 22, 2015 | 41.21 | 41.39 | 41.21 | 41.29 | 155,353 | -0.11(-0.26%) |
Jul 21, 2015 | 41.56 | 41.58 | 41.32 | 41.39 | 198,136 | -0.18(-0.43%) |
Jul 20, 2015 | 41.61 | 41.65 | 41.48 | 41.57 | 1,885,731 | +0.03(+0.08%) |
Jul 17, 2015 | 41.51 | 41.54 | 41.43 | 41.54 | 240,657 | +0.00(+0.01%) |
Jul 16, 2015 | 41.45 | 41.54 | 41.41 | 41.54 | 358,441 | +0.33(+0.79%) |
Jul 15, 2015 | 41.35 | 41.35 | 41.13 | 41.21 | 242,588 | -0.06(-0.15%) |
Jul 14, 2015 | 41.15 | 41.34 | 41.06 | 41.27 | 249,918 | +0.18(+0.43%) |
Jul 13, 2015 | 40.98 | 41.11 | 40.93 | 41.09 | 234,563 | +0.44(+1.09%) |
Jul 10, 2015 | 40.55 | 40.74 | 40.48 | 40.65 | 309,544 | +0.49(+1.21%) |
Jul 09, 2015 | 40.48 | 40.63 | 40.13 | 40.16 | 291,160 | +0.09(+0.21%) |
Jul 08, 2015 | 40.44 | 40.51 | 40.05 | 40.08 | 556,325 | -0.67(-1.64%) |
Jul 07, 2015 | 40.56 | 40.76 | 40.00 | 40.74 | 348,922 | +0.23(+0.56%) |
Jul 06, 2015 | 40.30 | 40.66 | 40.27 | 40.52 | 262,059 | -0.13(-0.33%) |
Jul 02, 2015 | 40.85 | 40.65 | 40.65 | 40.65 | 411,999 | -0.05(-0.12%) |
Jul 01, 2015 | 40.77 | 40.77 | 40.51 | 40.70 | 310,792 | +0.30(+0.75%) |
Jun 30, 2015 | 40.66 | 40.66 | 40.26 | 40.39 | 357,836 | +0.11(+0.27%) |
Jun 29, 2015 | 40.89 | 40.95 | 40.27 | 40.29 | 519,914 | -0.88(-2.14%) |
Jun 26, 2015 | 41.24 | 41.27 | 41.03 | 41.17 | 269,221 | -0.00(-0.01%) |
Jun 25, 2015 | 41.44 | 41.44 | 41.14 | 41.17 | 255,303 | -0.12(-0.30%) |
Jun 24, 2015 | 41.56 | 41.59 | 41.29 | 41.30 | 187,144 | -0.28(-0.67%) |
Jun 23, 2015 | 41.61 | 41.65 | 41.49 | 41.57 | 214,133 | +0.03(+0.07%) |
Jun 22, 2015 | 41.58 | 41.68 | 41.51 | 41.54 | 189,860 | +0.24(+0.59%) |
Jun 19, 2015 | 41.54 | 41.54 | 41.30 | 41.30 | 199,128 | -0.19(-0.46%) |
Jun 18, 2015 | 41.20 | 41.61 | 41.20 | 41.49 | 277,174 | +0.38(+0.92%) |
Jun 17, 2015 | 41.10 | 41.23 | 40.88 | 41.11 | 260,103 | +0.08(+0.19%) |
Jun 16, 2015 | 40.79 | 41.05 | 40.77 | 41.04 | 207,328 | +0.25(+0.61%) |
Jun 15, 2015 | 41.32 | 41.32 | 40.55 | 40.79 | 515,736 | -0.21(-0.51%) |
Jun 12, 2015 | 41.08 | 41.11 | 40.92 | 41.00 | 353,160 | -0.26(-0.64%) |
Jun 11, 2015 | 41.29 | 41.35 | 41.21 | 41.26 | 318,655 | +0.11(+0.26%) |
Jun 10, 2015 | 40.87 | 41.22 | 40.85 | 41.16 | 306,778 | +0.50(+1.24%) |
Jun 09, 2015 | 40.63 | 40.77 | 40.51 | 40.65 | 299,908 | +0.01(+0.03%) |
Jun 08, 2015 | 40.97 | 40.97 | 40.64 | 40.64 | 830,069 | -0.29(-0.70%) |
Jun 05, 2015 | 40.99 | 41.04 | 40.73 | 40.93 | 359,469 | -0.07(-0.17%) |
Jun 04, 2015 | 41.14 | 41.27 | 40.90 | 41.00 | 615,713 | -0.32(-0.78%) |
Jun 03, 2015 | 41.33 | 41.45 | 41.22 | 41.32 | 318,486 | +0.19(+0.46%) |
Jun 02, 2015 | 41.11 | 41.35 | 40.98 | 41.13 | 403,512 | -0.11(-0.26%) |