Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 35.45 | 35.76 | 35.45 | 35.76 | 243,565 | +0.52(+1.48%) |
May 27, 2016 | 35.24 | 35.24 | 35.24 | 0 | +0.09(+0.27%) | |
May 26, 2016 | 35.28 | 35.28 | 35.02 | 35.15 | 23,589 | +0.75(+2.17%) |
May 25, 2016 | 33.90 | 34.41 | 33.90 | 34.40 | 212,454 | +0.37(+1.09%) |
May 24, 2016 | 34.22 | 34.22 | 33.83 | 34.03 | 256,990 | -0.03(-0.10%) |
May 23, 2016 | 34.34 | 34.62 | 34.03 | 34.06 | 864,611 | -0.68(-1.96%) |
May 20, 2016 | 34.88 | 34.88 | 34.69 | 34.74 | 309,529 | -0.53(-1.49%) |
May 19, 2016 | 35.30 | 35.77 | 35.02 | 35.27 | 198,965 | -1.09(-3.01%) |
May 18, 2016 | 36.30 | 36.62 | 36.30 | 36.37 | 394,856 | -0.59(-1.58%) |
May 17, 2016 | 36.82 | 37.92 | 36.82 | 36.95 | 163,304 | -0.24(-0.65%) |
May 16, 2016 | 37.00 | 37.25 | 36.88 | 37.19 | 185,654 | +0.33(+0.90%) |
May 13, 2016 | 37.08 | 37.42 | 36.74 | 36.86 | 24,416 | -1.30(-3.41%) |
May 12, 2016 | 38.45 | 38.55 | 37.86 | 38.16 | 35,153 | -0.69(-1.78%) |
May 11, 2016 | 39.42 | 39.42 | 38.42 | 38.85 | 45,015 | -0.97(-2.44%) |
May 10, 2016 | 39.16 | 39.91 | 38.42 | 39.82 | 17,442 | +1.87(+4.93%) |
May 09, 2016 | 39.15 | 39.15 | 37.95 | 37.95 | 21,275 | -2.58(-6.37%) |
May 06, 2016 | 40.45 | 40.74 | 40.39 | 40.53 | 10,726 | -0.26(-0.64%) |
May 05, 2016 | 40.52 | 40.92 | 40.07 | 40.79 | 20,348 | +0.18(+0.44%) |
May 04, 2016 | 40.70 | 40.80 | 40.47 | 40.61 | 15,630 | -0.34(-0.83%) |
May 03, 2016 | 41.40 | 41.54 | 40.80 | 40.95 | 24,346 | -0.34(-0.82%) |
May 02, 2016 | 41.20 | 41.30 | 41.19 | 41.29 | 15,902 | -0.17(-0.41%) |
Apr 29, 2016 | 42.03 | 42.03 | 41.46 | 41.46 | 19,025 | -0.42(-1.00%) |
Apr 28, 2016 | 42.06 | 42.24 | 41.67 | 41.88 | 9,767 | -1.03(-2.40%) |
Apr 27, 2016 | 42.77 | 42.97 | 42.75 | 42.91 | 12,424 | -0.58(-1.33%) |
Apr 26, 2016 | 43.22 | 43.49 | 43.22 | 43.49 | 13,671 | +0.10(+0.23%) |
Apr 25, 2016 | 42.72 | 44.00 | 42.72 | 43.39 | 14,206 | -0.34(-0.78%) |
Apr 22, 2016 | 44.33 | 44.33 | 42.66 | 43.73 | 43,542 | -0.25(-0.57%) |
Apr 21, 2016 | 43.17 | 44.04 | 43.17 | 43.98 | 10,296 | +0.52(+1.20%) |
Apr 20, 2016 | 43.53 | 43.83 | 43.46 | 43.46 | 37,504 | +0.13(+0.30%) |
Apr 19, 2016 | 43.00 | 43.94 | 43.00 | 43.33 | 7,282 | +0.58(+1.36%) |
Apr 18, 2016 | 42.00 | 42.76 | 42.00 | 42.75 | 9,775 | +0.81(+1.94%) |
Apr 15, 2016 | 41.73 | 42.00 | 41.73 | 41.94 | 15,821 | +0.12(+0.30%) |
Apr 14, 2016 | 41.96 | 41.96 | 41.74 | 41.81 | 9,687 | +0.60(+1.46%) |
Apr 13, 2016 | 41.03 | 41.50 | 40.62 | 41.21 | 18,846 | +0.94(+2.33%) |
Apr 12, 2016 | 40.41 | 40.44 | 40.19 | 40.27 | 15,134 | -0.04(-0.10%) |
Apr 11, 2016 | 39.84 | 40.45 | 39.40 | 40.31 | 27,025 | -0.64(-1.56%) |
Apr 08, 2016 | 41.39 | 41.39 | 40.95 | 40.95 | 12,603 | +0.74(+1.84%) |
Apr 07, 2016 | 40.74 | 40.74 | 39.92 | 40.21 | 14,058 | -0.08(-0.20%) |
Apr 06, 2016 | 39.93 | 40.42 | 39.45 | 40.29 | 16,459 | +0.92(+2.34%) |
Apr 05, 2016 | 39.50 | 39.67 | 39.28 | 39.37 | 27,902 | -1.18(-2.91%) |
Apr 04, 2016 | 41.07 | 41.07 | 39.92 | 40.55 | 18,141 | +0.25(+0.63%) |
Apr 01, 2016 | 39.99 | 40.48 | 39.99 | 40.30 | 17,287 | -0.55(-1.36%) |
Mar 31, 2016 | 40.70 | 41.16 | 40.70 | 40.85 | 17,927 | -0.62(-1.50%) |
Mar 30, 2016 | 41.05 | 41.49 | 41.05 | 41.47 | 16,850 | +0.12(+0.29%) |
Mar 29, 2016 | 41.00 | 41.40 | 41.00 | 41.35 | 26,570 | -0.07(-0.17%) |
Mar 28, 2016 | 41.25 | 41.50 | 41.00 | 41.42 | 15,269 | -1.48(-3.45%) |
Mar 24, 2016 | 42.90 | 42.90 | 42.90 | 0 | -0.48(-1.12%) | |
Mar 23, 2016 | 43.89 | 43.89 | 43.36 | 43.38 | 17,324 | -1.12(-2.51%) |
Mar 22, 2016 | 44.38 | 44.60 | 44.36 | 44.50 | 11,438 | +0.28(+0.63%) |
Mar 21, 2016 | 44.01 | 44.70 | 43.44 | 44.22 | 9,741 | +0.23(+0.52%) |
Mar 18, 2016 | 44.10 | 44.41 | 43.80 | 43.99 | 11,611 | -0.07(-0.16%) |
Mar 17, 2016 | 43.45 | 44.10 | 43.45 | 44.06 | 21,476 | +0.96(+2.23%) |
Mar 16, 2016 | 42.67 | 43.30 | 42.67 | 43.10 | 19,111 | -0.48(-1.10%) |
Mar 15, 2016 | 43.52 | 43.79 | 43.45 | 43.58 | 9,769 | -0.17(-0.39%) |
Mar 14, 2016 | 43.69 | 43.88 | 43.49 | 43.75 | 16,860 | -0.05(-0.11%) |
Mar 11, 2016 | 43.34 | 43.89 | 43.34 | 43.80 | 17,740 | +1.18(+2.77%) |
Mar 10, 2016 | 43.30 | 43.30 | 42.21 | 42.62 | 17,081 | -0.60(-1.39%) |
Mar 09, 2016 | 43.29 | 43.48 | 43.02 | 43.22 | 10,892 | -0.16(-0.37%) |
Mar 08, 2016 | 43.89 | 43.89 | 43.00 | 43.38 | 12,825 | -0.18(-0.42%) |
Mar 07, 2016 | 43.43 | 43.82 | 43.36 | 43.56 | 14,840 | -0.18(-0.40%) |
Mar 04, 2016 | 43.57 | 43.83 | 43.57 | 43.74 | 20,634 | +0.64(+1.48%) |
Mar 03, 2016 | 43.29 | 43.30 | 42.98 | 43.10 | 23,083 | -0.60(-1.37%) |
Mar 02, 2016 | 43.45 | 43.74 | 43.25 | 43.70 | 15,453 | +0.45(+1.04%) |
Mar 01, 2016 | 42.59 | 43.30 | 42.55 | 43.25 | 14,446 | +2.15(+5.23%) |
Feb 29, 2016 | 41.12 | 41.60 | 41.02 | 41.10 | 19,545 | -1.59(-3.72%) |
Feb 26, 2016 | 42.66 | 42.92 | 42.36 | 42.69 | 30,526 | -0.02(-0.05%) |
Feb 25, 2016 | 42.94 | 42.94 | 42.49 | 42.71 | 16,049 | +1.02(+2.45%) |
Feb 24, 2016 | 41.39 | 41.70 | 41.08 | 41.69 | 18,315 | +0.19(+0.46%) |
Feb 23, 2016 | 41.16 | 41.90 | 41.16 | 41.50 | 16,640 | -1.04(-2.44%) |
Feb 22, 2016 | 43.05 | 43.05 | 41.96 | 42.54 | 20,264 | +0.41(+0.97%) |
Feb 19, 2016 | 42.30 | 42.30 | 41.27 | 42.13 | 16,366 | +0.00(+0.00%) |
Feb 18, 2016 | 41.80 | 43.00 | 41.80 | 42.13 | 23,313 | -0.36(-0.86%) |
Feb 17, 2016 | 42.27 | 42.65 | 42.27 | 42.49 | 19,926 | +0.10(+0.25%) |
Feb 16, 2016 | 42.25 | 42.87 | 42.22 | 42.39 | 19,732 | +0.26(+0.62%) |
Feb 12, 2016 | 42.13 | 42.13 | 42.13 | 0 | +0.33(+0.79%) | |
Feb 11, 2016 | 42.10 | 42.60 | 41.63 | 41.80 | 22,556 | -0.48(-1.14%) |
Feb 10, 2016 | 41.42 | 43.08 | 41.42 | 42.28 | 21,389 | -0.40(-0.94%) |
Feb 09, 2016 | 42.73 | 42.83 | 42.49 | 42.68 | 23,017 | -1.52(-3.44%) |
Feb 08, 2016 | 44.81 | 44.81 | 43.85 | 44.20 | 21,483 | +1.14(+2.65%) |
Feb 05, 2016 | 43.45 | 43.45 | 42.95 | 43.06 | 21,895 | -0.53(-1.22%) |
Feb 04, 2016 | 43.42 | 43.74 | 43.39 | 43.59 | 19,742 | +0.36(+0.83%) |
Feb 03, 2016 | 43.38 | 43.41 | 42.92 | 43.23 | 22,695 | +0.02(+0.05%) |
Feb 02, 2016 | 43.24 | 43.34 | 43.10 | 43.21 | 20,947 | -0.18(-0.41%) |
Feb 01, 2016 | 43.30 | 43.50 | 43.12 | 43.39 | 14,832 | +1.74(+4.18%) |
Jan 29, 2016 | 41.85 | 42.20 | 41.15 | 41.65 | 31,871 | -0.44(-1.05%) |
Jan 28, 2016 | 41.88 | 42.40 | 41.71 | 42.09 | 40,550 | +0.51(+1.21%) |
Jan 27, 2016 | 41.54 | 41.92 | 41.54 | 41.59 | 9,290 | -0.45(-1.06%) |
Jan 26, 2016 | 41.95 | 42.19 | 41.95 | 42.03 | 10,443 | +0.11(+0.26%) |
Jan 25, 2016 | 41.50 | 42.59 | 41.50 | 41.92 | 22,805 | -0.68(-1.60%) |
Jan 22, 2016 | 42.77 | 42.77 | 42.25 | 42.60 | 145,259 | +1.45(+3.54%) |
Jan 21, 2016 | 40.76 | 41.27 | 40.73 | 41.15 | 20,835 | -0.36(-0.88%) |
Jan 20, 2016 | 41.40 | 41.51 | 40.69 | 41.51 | 34,763 | -1.02(-2.40%) |
Jan 19, 2016 | 42.39 | 43.05 | 42.29 | 42.53 | 37,330 | +0.89(+2.14%) |
Jan 15, 2016 | 41.64 | 41.64 | 41.64 | 0 | -2.24(-5.10%) | |
Jan 14, 2016 | 43.48 | 43.95 | 43.14 | 43.88 | 14,594 | +0.91(+2.12%) |
Jan 13, 2016 | 43.68 | 43.68 | 42.82 | 42.97 | 37,727 | -0.12(-0.29%) |
Jan 12, 2016 | 43.38 | 43.85 | 42.86 | 43.09 | 20,504 | -0.65(-1.47%) |
Jan 11, 2016 | 43.64 | 43.74 | 43.40 | 43.74 | 29,328 | +0.35(+0.81%) |
Jan 08, 2016 | 43.64 | 44.19 | 43.39 | 43.39 | 22,447 | -1.04(-2.34%) |
Jan 07, 2016 | 44.54 | 44.96 | 44.35 | 44.43 | 20,171 | -0.17(-0.38%) |
Jan 06, 2016 | 44.71 | 44.71 | 44.23 | 44.60 | 21,187 | -0.78(-1.72%) |
Jan 05, 2016 | 45.63 | 45.63 | 45.04 | 45.38 | 14,897 | +1.39(+3.16%) |
Jan 04, 2016 | 44.10 | 44.15 | 43.84 | 43.99 | 16,818 | -0.68(-1.52%) |
Dec 31, 2015 | 44.67 | 44.67 | 44.67 | 0 | -0.07(-0.16%) | |
Dec 30, 2015 | 44.80 | 44.83 | 44.55 | 44.74 | 11,147 | -0.74(-1.63%) |
Dec 29, 2015 | 45.49 | 45.67 | 45.30 | 45.48 | 28,822 | +0.89(+2.00%) |
Dec 28, 2015 | 44.34 | 44.59 | 44.29 | 44.59 | 32,006 | +0.19(+0.43%) |
Dec 24, 2015 | 44.40 | 44.40 | 44.40 | 0 | -1.04(-2.29%) | |
Dec 23, 2015 | 45.28 | 45.46 | 45.13 | 45.44 | 29,102 | +0.43(+0.96%) |
Dec 22, 2015 | 44.57 | 45.05 | 44.57 | 45.01 | 398,382 | +0.27(+0.60%) |
Dec 21, 2015 | 44.75 | 44.81 | 44.53 | 44.74 | 39,477 | +0.14(+0.31%) |
Dec 18, 2015 | 44.82 | 44.82 | 44.35 | 44.60 | 22,865 | -0.63(-1.39%) |
Dec 17, 2015 | 45.34 | 45.36 | 45.19 | 45.23 | 11,842 | -0.17(-0.37%) |
Dec 16, 2015 | 45.73 | 45.73 | 44.96 | 45.40 | 14,195 | +1.14(+2.58%) |
Dec 15, 2015 | 44.24 | 44.27 | 44.04 | 44.26 | 15,970 | -0.57(-1.27%) |
Dec 14, 2015 | 44.70 | 45.04 | 44.62 | 44.83 | 23,308 | +0.79(+1.79%) |
Dec 11, 2015 | 44.45 | 44.45 | 44.00 | 44.04 | 16,485 | -0.79(-1.76%) |
Dec 10, 2015 | 45.27 | 45.27 | 44.72 | 44.83 | 11,185 | +0.02(+0.04%) |
Dec 09, 2015 | 44.80 | 45.06 | 44.53 | 44.81 | 28,758 | +0.01(+0.02%) |
Dec 08, 2015 | 44.71 | 44.81 | 44.55 | 44.80 | 18,937 | -0.60(-1.32%) |
Dec 07, 2015 | 45.49 | 45.49 | 45.28 | 45.40 | 10,232 | -0.31(-0.68%) |
Dec 04, 2015 | 45.09 | 45.71 | 45.09 | 45.71 | 179,512 | -0.19(-0.41%) |
Dec 03, 2015 | 46.15 | 46.21 | 45.70 | 45.90 | 19,392 | -0.21(-0.46%) |
Dec 02, 2015 | 46.06 | 46.30 | 46.01 | 46.11 | 11,182 | -0.27(-0.58%) |
Dec 01, 2015 | 46.27 | 46.79 | 46.26 | 46.38 | 9,059 | -0.21(-0.45%) |
Nov 30, 2015 | 46.81 | 46.94 | 46.59 | 46.59 | 24,657 | -0.55(-1.17%) |
Nov 27, 2015 | 46.97 | 47.56 | 46.97 | 47.14 | 8,133 | -0.19(-0.40%) |
Nov 25, 2015 | 47.33 | 47.33 | 47.33 | 0 | -0.11(-0.23%) | |
Nov 24, 2015 | 47.41 | 47.46 | 47.30 | 47.44 | 13,513 | +0.60(+1.28%) |
Nov 23, 2015 | 46.94 | 46.94 | 46.75 | 46.84 | 12,234 | -0.04(-0.09%) |
Nov 20, 2015 | 47.22 | 47.25 | 46.88 | 46.88 | 53,403 | -0.31(-0.67%) |
Nov 19, 2015 | 47.23 | 47.23 | 47.13 | 47.20 | 12,228 | +0.42(+0.91%) |
Nov 18, 2015 | 46.44 | 46.86 | 46.44 | 46.77 | 21,915 | -0.08(-0.17%) |
Nov 17, 2015 | 46.73 | 46.96 | 46.64 | 46.85 | 9,048 | -0.01(-0.02%) |
Nov 16, 2015 | 46.05 | 46.86 | 46.05 | 46.86 | 25,650 | +0.26(+0.56%) |
Nov 13, 2015 | 46.77 | 46.77 | 46.60 | 46.60 | 8,681 | -0.18(-0.38%) |
Nov 12, 2015 | 46.69 | 46.80 | 46.69 | 46.78 | 18,157 | +0.25(+0.54%) |
Nov 11, 2015 | 46.20 | 46.57 | 46.20 | 46.53 | 12,195 | +0.63(+1.37%) |
Nov 10, 2015 | 45.63 | 45.90 | 45.63 | 45.90 | 11,913 | +0.87(+1.93%) |
Nov 09, 2015 | 45.15 | 45.24 | 44.87 | 45.03 | 31,608 | -0.34(-0.76%) |
Nov 06, 2015 | 45.35 | 45.40 | 45.20 | 45.38 | 25,945 | -0.12(-0.25%) |
Nov 05, 2015 | 46.03 | 46.03 | 45.30 | 45.49 | 28,533 | +0.86(+1.93%) |
Nov 04, 2015 | 44.90 | 44.90 | 44.49 | 44.63 | 14,929 | -0.81(-1.78%) |
Nov 03, 2015 | 44.95 | 45.45 | 44.95 | 45.44 | 22,256 | +0.26(+0.58%) |
Nov 02, 2015 | 44.27 | 45.19 | 44.27 | 45.18 | 18,691 | +2.41(+5.63%) |
Oct 30, 2015 | 42.87 | 42.87 | 42.63 | 42.77 | 20,592 | -0.01(-0.02%) |
Oct 29, 2015 | 42.45 | 42.79 | 42.45 | 42.78 | 15,594 | +0.23(+0.54%) |
Oct 28, 2015 | 42.49 | 42.57 | 42.23 | 42.55 | 18,574 | -0.65(-1.50%) |
Oct 27, 2015 | 43.57 | 43.57 | 43.19 | 43.20 | 27,746 | -0.52(-1.19%) |
Oct 26, 2015 | 44.09 | 44.09 | 43.65 | 43.72 | 23,431 | -0.21(-0.48%) |
Oct 23, 2015 | 43.81 | 44.01 | 43.62 | 43.93 | 8,958 | +0.71(+1.65%) |
Oct 22, 2015 | 43.18 | 43.40 | 43.14 | 43.22 | 13,620 | +0.46(+1.06%) |
Oct 21, 2015 | 42.55 | 42.87 | 42.55 | 42.76 | 26,710 | +0.68(+1.62%) |
Oct 20, 2015 | 42.10 | 42.18 | 42.03 | 42.08 | 14,264 | -1.09(-2.54%) |
Oct 19, 2015 | 43.20 | 43.24 | 43.12 | 43.17 | 8,390 | -0.24(-0.55%) |
Oct 16, 2015 | 43.19 | 43.48 | 43.15 | 43.41 | 24,893 | -0.10(-0.22%) |
Oct 15, 2015 | 43.49 | 43.52 | 43.36 | 43.51 | 11,919 | +0.62(+1.45%) |
Oct 14, 2015 | 43.17 | 43.17 | 42.81 | 42.89 | 10,619 | -0.50(-1.15%) |
Oct 13, 2015 | 42.98 | 43.85 | 42.98 | 43.39 | 7,051 | +0.06(+0.14%) |
Oct 12, 2015 | 43.25 | 43.38 | 43.25 | 43.33 | 11,559 | +0.00(+0.00%) |
Oct 09, 2015 | 43.11 | 43.64 | 43.11 | 43.33 | 28,561 | +0.69(+1.62%) |
Oct 08, 2015 | 42.43 | 42.65 | 42.35 | 42.64 | 19,177 | +0.08(+0.18%) |
Oct 07, 2015 | 42.75 | 42.93 | 42.36 | 42.56 | 11,081 | +0.91(+2.18%) |
Oct 06, 2015 | 41.60 | 41.66 | 41.53 | 41.65 | 30,187 | -0.97(-2.28%) |
Oct 05, 2015 | 42.28 | 42.67 | 42.24 | 42.62 | 14,823 | +0.56(+1.33%) |
Oct 02, 2015 | 41.20 | 42.06 | 40.63 | 42.06 | 32,821 | +0.88(+2.14%) |
Oct 01, 2015 | 40.98 | 41.18 | 40.94 | 41.18 | 14,894 | +0.33(+0.81%) |
Sep 30, 2015 | 41.05 | 41.09 | 40.44 | 40.85 | 23,879 | +0.42(+1.05%) |
Sep 29, 2015 | 40.26 | 40.53 | 40.23 | 40.43 | 20,689 | -0.47(-1.16%) |
Sep 28, 2015 | 41.24 | 41.44 | 40.90 | 40.90 | 17,924 | -1.02(-2.44%) |
Sep 25, 2015 | 42.97 | 42.97 | 41.75 | 41.92 | 20,056 | +1.14(+2.81%) |
Sep 24, 2015 | 40.55 | 40.84 | 40.50 | 40.78 | 19,987 | -0.86(-2.07%) |
Sep 23, 2015 | 41.77 | 41.79 | 41.50 | 41.64 | 15,158 | -0.19(-0.45%) |
Sep 22, 2015 | 41.64 | 41.83 | 41.47 | 41.83 | 21,200 | -0.35(-0.83%) |
Sep 21, 2015 | 42.00 | 42.19 | 41.85 | 42.18 | 21,670 | +0.31(+0.74%) |
Sep 18, 2015 | 41.99 | 42.18 | 41.79 | 41.87 | 75,143 | -2.24(-5.08%) |
Sep 17, 2015 | 43.55 | 44.30 | 43.55 | 44.11 | 46,498 | +0.12(+0.27%) |
Sep 16, 2015 | 44.15 | 44.15 | 43.77 | 43.99 | 89,110 | -0.26(-0.59%) |
Sep 15, 2015 | 43.64 | 44.25 | 43.64 | 44.25 | 113,689 | +0.40(+0.91%) |
Sep 14, 2015 | 43.74 | 43.85 | 43.69 | 43.85 | 11,221 | +0.55(+1.27%) |
Sep 11, 2015 | 43.20 | 43.49 | 43.20 | 43.30 | 345,506 | +0.00(+0.00%) |
Sep 10, 2015 | 43.50 | 43.50 | 42.87 | 43.30 | 71,148 | +0.33(+0.78%) |
Sep 09, 2015 | 43.02 | 43.15 | 42.92 | 42.97 | 321,675 | +0.87(+2.05%) |
Sep 08, 2015 | 42.02 | 42.21 | 41.98 | 42.10 | 145,701 | +0.75(+1.81%) |
Sep 04, 2015 | 41.35 | 41.35 | 41.35 | 0 | -0.66(-1.57%) | |
Sep 03, 2015 | 41.97 | 42.17 | 41.91 | 42.01 | 11,797 | +0.57(+1.38%) |
Sep 02, 2015 | 40.73 | 41.45 | 40.61 | 41.44 | 451,982 | +1.48(+3.70%) |
Sep 01, 2015 | 40.17 | 40.17 | 39.85 | 39.96 | 379,040 | -1.13(-2.75%) |
Aug 31, 2015 | 41.20 | 41.33 | 41.01 | 41.09 | 329,747 | +0.49(+1.21%) |
Aug 28, 2015 | 40.44 | 40.60 | 40.42 | 40.60 | 78,134 | +0.01(+0.02%) |
Aug 27, 2015 | 39.79 | 40.59 | 39.79 | 40.59 | 5,046 | +0.35(+0.87%) |
Aug 26, 2015 | 39.78 | 40.24 | 39.50 | 40.24 | 8,183 | +1.07(+2.73%) |
Aug 25, 2015 | 39.79 | 40.51 | 39.17 | 39.17 | 6,089 | +0.28(+0.72%) |
Aug 24, 2015 | 38.49 | 38.49 | 37.73 | 38.89 | 3,246 | -1.23(-3.07%) |
Aug 21, 2015 | 40.47 | 40.64 | 40.12 | 40.12 | 3,602 | -1.43(-3.44%) |
Aug 20, 2015 | 41.62 | 41.62 | 41.55 | 41.55 | 2,502 | -0.96(-2.26%) |
Aug 19, 2015 | 42.46 | 42.53 | 42.44 | 42.51 | 2,566 | -0.16(-0.37%) |
Aug 18, 2015 | 42.93 | 42.98 | 42.67 | 42.67 | 3,499 | -0.45(-1.04%) |
Aug 17, 2015 | 42.92 | 43.12 | 42.92 | 43.12 | 4,246 | -0.05(-0.12%) |
Aug 14, 2015 | 43.07 | 43.17 | 43.06 | 43.17 | 1,649 | -0.11(-0.26%) |
Aug 13, 2015 | 43.12 | 43.31 | 43.12 | 43.28 | 1,483 | +1.09(+2.59%) |
Aug 12, 2015 | 42.44 | 42.44 | 42.19 | 42.19 | 4,901 | +0.19(+0.45%) |
Aug 11, 2015 | 42.03 | 42.03 | 41.96 | 42.00 | 1,732 | +0.56(+1.35%) |
Aug 10, 2015 | 41.36 | 41.44 | 41.36 | 41.44 | 1,593 | -1.89(-4.36%) |
Aug 07, 2015 | 43.51 | 43.51 | 43.30 | 43.33 | 1,537 | +2.39(+5.84%) |
Aug 06, 2015 | 40.83 | 40.94 | 40.82 | 40.94 | 2,180 | -0.63(-1.52%) |
Aug 05, 2015 | 41.45 | 41.64 | 41.45 | 41.57 | 1,523 | +0.86(+2.11%) |
Aug 04, 2015 | 40.70 | 40.72 | 40.67 | 40.71 | 5,105 | +0.42(+1.04%) |
Aug 03, 2015 | 40.20 | 40.29 | 40.15 | 40.29 | 2,763 | +0.02(+0.05%) |
Jul 31, 2015 | 40.30 | 40.34 | 40.27 | 40.27 | 1,975 | +0.23(+0.57%) |
Jul 30, 2015 | 39.93 | 40.04 | 39.93 | 40.04 | 2,105 | -0.08(-0.20%) |
Jul 29, 2015 | 39.78 | 40.12 | 39.78 | 40.12 | 2,752 | +0.25(+0.63%) |
Jul 28, 2015 | 39.65 | 39.87 | 39.65 | 39.87 | 6,138 | +0.28(+0.71%) |
Jul 27, 2015 | 40.25 | 40.25 | 39.59 | 39.59 | 3,037 | -0.19(-0.48%) |
Jul 24, 2015 | 39.96 | 40.06 | 39.78 | 39.78 | 2,872 | +0.01(+0.01%) |
Jul 23, 2015 | 39.92 | 39.92 | 39.77 | 39.77 | 2,948 | -0.62(-1.55%) |
Jul 22, 2015 | 40.38 | 40.40 | 40.38 | 40.40 | 2,389 | +0.44(+1.10%) |
Jul 21, 2015 | 39.88 | 39.96 | 39.79 | 39.96 | 6,172 | -2.16(-5.13%) |
Jul 20, 2015 | 42.12 | 42.25 | 42.12 | 42.12 | 4,683 | +0.07(+0.17%) |
Jul 17, 2015 | 41.89 | 42.05 | 41.89 | 42.05 | 2,167 | +0.53(+1.28%) |
Jul 16, 2015 | 41.63 | 41.63 | 41.44 | 41.52 | 13,348 | -0.61(-1.46%) |
Jul 15, 2015 | 42.15 | 42.15 | 42.08 | 42.13 | 124,360 | +0.59(+1.43%) |
Jul 14, 2015 | 41.47 | 41.54 | 41.37 | 41.54 | 2,186 | +0.39(+0.95%) |
Jul 13, 2015 | 41.18 | 41.18 | 40.98 | 41.15 | 4,255 | +0.41(+1.01%) |
Jul 10, 2015 | 40.80 | 40.84 | 40.50 | 40.74 | 5,415 | +0.26(+0.64%) |
Jul 09, 2015 | 40.86 | 40.86 | 40.43 | 40.48 | 4,737 | +0.59(+1.48%) |
Jul 08, 2015 | 40.20 | 40.20 | 39.77 | 39.89 | 23,302 | -1.62(-3.90%) |
Jul 07, 2015 | 41.51 | 41.08 | 41.51 | 211,851 | -0.75(-1.77%) | |
Jul 06, 2015 | 42.45 | 42.45 | 42.26 | 42.26 | 1,300 | +0.80(+1.94%) |
Jul 02, 2015 | 41.45 | 41.45 | 41.45 | 0 | +0.62(+1.52%) | |
Jul 01, 2015 | 40.80 | 40.92 | 40.76 | 40.84 | 5,369 | +1.16(+2.91%) |
Jun 30, 2015 | 39.73 | 39.87 | 39.58 | 39.68 | 6,199 | -0.12(-0.30%) |
Jun 29, 2015 | 39.96 | 39.96 | 39.80 | 39.80 | 1,711 | -0.30(-0.76%) |
Jun 26, 2015 | 40.09 | 40.10 | 40.01 | 40.10 | 1,938 | +0.00(+0.01%) |
Jun 25, 2015 | 40.39 | 40.39 | 40.10 | 40.10 | 14,340 | +0.35(+0.88%) |
Jun 24, 2015 | 39.71 | 39.82 | 39.70 | 39.75 | 136,612 | -0.36(-0.90%) |
Jun 23, 2015 | 40.07 | 40.11 | 40.04 | 40.11 | 1,991 | +1.70(+4.43%) |
Jun 22, 2015 | 38.38 | 38.44 | 38.35 | 38.41 | 7,529 | +0.09(+0.23%) |
Jun 19, 2015 | 38.47 | 38.47 | 38.30 | 38.32 | 2,767 | +0.05(+0.13%) |
Jun 18, 2015 | 38.33 | 38.41 | 38.25 | 38.27 | 3,246 | +0.17(+0.45%) |
Jun 17, 2015 | 38.34 | 38.34 | 37.78 | 38.10 | 147,446 | -0.95(-2.43%) |
Jun 16, 2015 | 39.05 | 39.09 | 39.02 | 39.05 | 3,763 | -0.63(-1.59%) |
Jun 15, 2015 | 39.60 | 39.68 | 39.50 | 39.68 | 4,155 | -0.13(-0.33%) |
Jun 12, 2015 | 39.76 | 39.81 | 39.76 | 39.81 | 996 | +0.15(+0.38%) |
Jun 11, 2015 | 39.75 | 39.75 | 39.60 | 39.66 | 2,940 | -1.41(-3.43%) |
Jun 10, 2015 | 41.00 | 41.07 | 40.98 | 41.07 | 3,504 | -0.11(-0.27%) |
Jun 09, 2015 | 41.18 | 41.26 | 41.18 | 41.18 | 4,182 | +0.78(+1.93%) |
Jun 08, 2015 | 40.41 | 40.41 | 40.20 | 40.40 | 2,273 | -0.06(-0.15%) |
Jun 05, 2015 | 40.59 | 40.59 | 40.46 | 40.46 | 2,254 | -0.91(-2.20%) |
Jun 04, 2015 | 41.42 | 41.51 | 41.28 | 41.37 | 4,719 | +0.60(+1.47%) |
Jun 03, 2015 | 40.82 | 40.82 | 40.66 | 40.77 | 15,427 | +2.06(+5.32%) |
Jun 02, 2015 | 38.83 | 38.85 | 38.59 | 38.71 | 19,137 | +0.23(+0.61%) |