Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 38.66 | 38.79 | 38.36 | 38.45 | 16,949 | -0.64(-1.63%) |
May 27, 2016 | 38.70 | 39.09 | 39.09 | 39.09 | 18,569 | +0.37(+0.96%) |
May 26, 2016 | 38.83 | 39.11 | 38.65 | 38.71 | 23,038 | -0.09(-0.23%) |
May 25, 2016 | 38.59 | 39.09 | 38.46 | 38.80 | 26,105 | +0.47(+1.23%) |
May 24, 2016 | 37.97 | 38.60 | 37.97 | 38.33 | 47,262 | +0.78(+2.09%) |
May 23, 2016 | 38.00 | 38.00 | 37.47 | 37.55 | 14,059 | -0.32(-0.85%) |
May 20, 2016 | 37.59 | 38.29 | 37.13 | 37.87 | 22,273 | +0.66(+1.76%) |
May 19, 2016 | 37.22 | 37.40 | 36.34 | 37.22 | 22,108 | -0.23(-0.60%) |
May 18, 2016 | 37.58 | 37.81 | 37.13 | 37.44 | 25,386 | -0.44(-1.16%) |
May 17, 2016 | 38.28 | 38.28 | 37.31 | 37.88 | 29,947 | -0.60(-1.55%) |
May 16, 2016 | 37.97 | 38.84 | 36.31 | 38.48 | 35,406 | +0.51(+1.34%) |
May 13, 2016 | 38.37 | 38.37 | 37.65 | 37.97 | 43,812 | -0.79(-2.05%) |
May 12, 2016 | 38.86 | 39.13 | 38.05 | 38.76 | 57,044 | +0.21(+0.53%) |
May 11, 2016 | 38.74 | 38.88 | 38.18 | 38.56 | 39,279 | -0.28(-0.73%) |
May 10, 2016 | 38.85 | 39.11 | 38.48 | 38.84 | 20,207 | +0.15(+0.38%) |
May 09, 2016 | 39.23 | 39.23 | 38.60 | 38.70 | 37,146 | -0.35(-0.90%) |
May 06, 2016 | 38.65 | 39.47 | 38.30 | 39.05 | 45,632 | +0.21(+0.53%) |
May 05, 2016 | 39.03 | 39.03 | 38.40 | 38.84 | 94,686 | +0.26(+0.69%) |
May 04, 2016 | 39.39 | 39.39 | 38.17 | 38.58 | 68,780 | -0.94(-2.38%) |
May 03, 2016 | 40.29 | 40.29 | 38.96 | 39.52 | 43,731 | -0.96(-2.37%) |
May 02, 2016 | 40.52 | 42.14 | 39.98 | 40.48 | 59,447 | -0.12(-0.29%) |
Apr 29, 2016 | 40.83 | 41.07 | 40.53 | 40.60 | 79,768 | -0.16(-0.38%) |
Apr 28, 2016 | 40.53 | 41.65 | 40.53 | 40.75 | 131,173 | +0.12(+0.29%) |
Apr 27, 2016 | 39.06 | 41.07 | 38.59 | 40.64 | 100,298 | +1.73(+4.43%) |
Apr 26, 2016 | 35.51 | 39.82 | 35.51 | 38.91 | 68,578 | +2.42(+6.63%) |
Apr 25, 2016 | 37.21 | 37.38 | 36.09 | 36.49 | 73,192 | -0.66(-1.77%) |
Apr 22, 2016 | 36.98 | 37.58 | 36.96 | 37.15 | 261,765 | -0.01(-0.03%) |
Apr 21, 2016 | 37.62 | 37.68 | 36.77 | 37.16 | 81,023 | -0.62(-1.63%) |
Apr 20, 2016 | 37.81 | 37.94 | 37.47 | 37.77 | 103,982 | -0.17(-0.44%) |
Apr 19, 2016 | 38.23 | 38.44 | 37.83 | 37.94 | 82,709 | -0.19(-0.49%) |
Apr 18, 2016 | 38.19 | 38.66 | 37.99 | 38.13 | 78,405 | -0.11(-0.28%) |
Apr 15, 2016 | 37.62 | 38.40 | 37.62 | 38.23 | 133,233 | +0.49(+1.30%) |
Apr 14, 2016 | 38.09 | 38.89 | 37.25 | 37.74 | 90,928 | -0.33(-0.88%) |
Apr 13, 2016 | 37.27 | 38.30 | 36.14 | 38.08 | 124,682 | +0.95(+2.56%) |
Apr 12, 2016 | 37.07 | 37.36 | 36.95 | 37.13 | 48,273 | +0.10(+0.26%) |
Apr 11, 2016 | 36.79 | 37.46 | 36.68 | 37.03 | 86,275 | +0.34(+0.94%) |
Apr 08, 2016 | 36.62 | 36.94 | 36.09 | 36.69 | 121,555 | +0.32(+0.89%) |
Apr 07, 2016 | 36.21 | 36.45 | 35.92 | 36.36 | 52,344 | +0.03(+0.08%) |
Apr 06, 2016 | 36.21 | 36.53 | 35.75 | 36.33 | 182,392 | +0.07(+0.19%) |
Apr 05, 2016 | 35.73 | 36.61 | 35.31 | 36.26 | 99,626 | +0.30(+0.85%) |
Apr 04, 2016 | 36.46 | 36.46 | 35.59 | 35.96 | 36,270 | -0.34(-0.95%) |
Apr 01, 2016 | 36.98 | 37.01 | 36.26 | 36.30 | 111,548 | -0.80(-2.17%) |
Mar 31, 2016 | 36.03 | 37.38 | 35.94 | 37.11 | 65,689 | +1.13(+3.13%) |
Mar 30, 2016 | 35.47 | 36.47 | 35.24 | 35.98 | 58,315 | +0.74(+2.09%) |
Mar 29, 2016 | 34.48 | 35.45 | 34.48 | 35.25 | 98,552 | +0.70(+2.01%) |
Mar 28, 2016 | 34.73 | 34.74 | 34.19 | 34.55 | 62,218 | -0.01(-0.03%) |
Mar 24, 2016 | 34.34 | 34.56 | 34.56 | 34.56 | 46,932 | +0.04(+0.11%) |
Mar 23, 2016 | 34.15 | 34.79 | 34.02 | 34.52 | 48,026 | +0.20(+0.57%) |
Mar 22, 2016 | 33.89 | 34.83 | 33.66 | 34.32 | 66,603 | +0.13(+0.37%) |
Mar 21, 2016 | 33.79 | 34.28 | 33.76 | 34.20 | 13,093 | +0.21(+0.61%) |
Mar 18, 2016 | 33.88 | 34.41 | 33.79 | 33.99 | 22,470 | +0.04(+0.12%) |
Mar 17, 2016 | 33.69 | 34.25 | 33.37 | 33.95 | 23,072 | +0.46(+1.38%) |
Mar 16, 2016 | 33.82 | 33.91 | 32.93 | 33.49 | 29,791 | -0.07(-0.20%) |
Mar 15, 2016 | 35.35 | 35.41 | 33.41 | 33.56 | 51,776 | -1.98(-5.57%) |
Mar 14, 2016 | 35.52 | 35.63 | 35.28 | 35.54 | 36,286 | +0.11(+0.30%) |
Mar 11, 2016 | 35.20 | 35.68 | 34.99 | 35.43 | 47,012 | +0.46(+1.32%) |
Mar 10, 2016 | 34.78 | 35.08 | 34.41 | 34.97 | 44,043 | +0.12(+0.34%) |
Mar 09, 2016 | 35.38 | 35.48 | 34.32 | 34.85 | 33,561 | -0.69(-1.93%) |
Mar 08, 2016 | 35.76 | 35.96 | 35.46 | 35.54 | 61,477 | -0.31(-0.87%) |
Mar 07, 2016 | 35.10 | 35.88 | 35.10 | 35.85 | 56,780 | +0.56(+1.58%) |
Mar 04, 2016 | 35.58 | 36.01 | 34.99 | 35.29 | 46,351 | -0.34(-0.96%) |
Mar 03, 2016 | 34.85 | 35.71 | 34.85 | 35.64 | 55,554 | +0.64(+1.82%) |
Mar 02, 2016 | 33.76 | 35.00 | 33.54 | 35.00 | 50,383 | +1.02(+3.00%) |
Mar 01, 2016 | 33.67 | 34.05 | 33.58 | 33.98 | 38,644 | +0.29(+0.87%) |
Feb 29, 2016 | 33.61 | 33.98 | 33.39 | 33.69 | 38,378 | -0.11(-0.32%) |
Feb 26, 2016 | 32.95 | 33.90 | 32.82 | 33.79 | 65,813 | +0.82(+2.50%) |
Feb 25, 2016 | 32.69 | 33.15 | 32.64 | 32.97 | 24,715 | +0.35(+1.08%) |
Feb 24, 2016 | 32.04 | 32.68 | 32.04 | 32.62 | 34,838 | +0.08(+0.24%) |
Feb 23, 2016 | 32.45 | 32.61 | 32.05 | 32.54 | 69,804 | -0.03(-0.09%) |
Feb 22, 2016 | 32.49 | 32.90 | 32.37 | 32.57 | 60,114 | +0.17(+0.51%) |
Feb 19, 2016 | 31.72 | 32.58 | 31.50 | 32.40 | 47,292 | +0.61(+1.91%) |
Feb 18, 2016 | 31.70 | 32.29 | 31.58 | 31.80 | 80,927 | -0.06(-0.18%) |
Feb 17, 2016 | 32.75 | 32.75 | 31.42 | 31.85 | 48,781 | -0.57(-1.75%) |
Feb 16, 2016 | 32.86 | 32.86 | 31.85 | 32.42 | 52,736 | +0.27(+0.85%) |
Feb 12, 2016 | 32.41 | 32.15 | 32.15 | 32.15 | 61,216 | -0.10(-0.30%) |
Feb 11, 2016 | 32.06 | 32.41 | 31.53 | 32.25 | 103,899 | -0.10(-0.30%) |
Feb 10, 2016 | 31.65 | 32.48 | 31.65 | 32.34 | 78,949 | +1.04(+3.32%) |
Feb 09, 2016 | 30.15 | 31.83 | 30.15 | 31.31 | 313,306 | +0.31(+1.01%) |
Feb 08, 2016 | 31.49 | 31.49 | 30.40 | 30.99 | 389,613 | -0.74(-2.35%) |
Feb 05, 2016 | 34.29 | 34.58 | 31.36 | 31.74 | 162,595 | -2.10(-6.20%) |
Feb 04, 2016 | 33.78 | 34.20 | 33.57 | 33.83 | 75,252 | -0.07(-0.20%) |
Feb 03, 2016 | 35.85 | 36.60 | 33.54 | 33.90 | 119,041 | -1.63(-4.58%) |
Feb 02, 2016 | 37.48 | 37.61 | 35.51 | 35.53 | 70,246 | -2.62(-6.86%) |
Feb 01, 2016 | 41.40 | 45.61 | 36.82 | 38.15 | 127,722 | -4.26(-10.05%) |
Jan 29, 2016 | 42.09 | 42.64 | 41.40 | 42.41 | 17,597 | +0.55(+1.31%) |
Jan 28, 2016 | 41.72 | 42.57 | 41.60 | 41.86 | 20,530 | +0.62(+1.50%) |
Jan 27, 2016 | 42.11 | 42.11 | 40.96 | 41.24 | 13,108 | -0.83(-1.98%) |
Jan 26, 2016 | 39.68 | 42.48 | 39.68 | 42.08 | 42,262 | +2.15(+5.38%) |
Jan 25, 2016 | 40.90 | 41.61 | 39.78 | 39.93 | 34,952 | -0.96(-2.35%) |
Jan 22, 2016 | 40.68 | 41.02 | 39.92 | 40.89 | 13,593 | +1.26(+3.19%) |
Jan 21, 2016 | 40.74 | 40.74 | 39.32 | 39.63 | 19,722 | +0.11(+0.27%) |
Jan 20, 2016 | 38.90 | 39.78 | 37.14 | 39.52 | 61,614 | +0.72(+1.84%) |
Jan 19, 2016 | 39.51 | 39.51 | 37.32 | 38.80 | 44,739 | -0.06(-0.15%) |
Jan 15, 2016 | 38.10 | 38.86 | 38.86 | 38.86 | 58,257 | -0.15(-0.38%) |
Jan 14, 2016 | 38.44 | 39.01 | 36.82 | 39.01 | 46,614 | +0.70(+1.82%) |
Jan 13, 2016 | 40.68 | 40.77 | 37.97 | 38.31 | 74,193 | -2.36(-5.81%) |
Jan 12, 2016 | 40.39 | 40.96 | 40.19 | 40.68 | 129,434 | +0.75(+1.89%) |
Jan 11, 2016 | 41.18 | 41.18 | 39.76 | 39.92 | 18,741 | -0.91(-2.23%) |
Jan 08, 2016 | 41.46 | 42.13 | 40.74 | 40.83 | 224,256 | -0.75(-1.81%) |
Jan 07, 2016 | 41.13 | 42.85 | 40.65 | 41.59 | 132,141 | -0.04(-0.09%) |
Jan 06, 2016 | 42.64 | 42.67 | 41.28 | 41.63 | 13,657 | -1.29(-3.01%) |
Jan 05, 2016 | 43.03 | 43.12 | 42.65 | 42.92 | 40,482 | +0.05(+0.11%) |
Jan 04, 2016 | 43.14 | 44.06 | 42.66 | 42.87 | 18,957 | -0.79(-1.82%) |
Dec 31, 2015 | 43.48 | 43.66 | 43.66 | 43.66 | 38,872 | -0.17(-0.38%) |
Dec 30, 2015 | 43.81 | 44.20 | 43.48 | 43.83 | 17,546 | +0.17(+0.38%) |
Dec 29, 2015 | 43.79 | 44.05 | 43.13 | 43.66 | 23,262 | +0.44(+1.02%) |
Dec 28, 2015 | 43.82 | 44.19 | 43.03 | 43.22 | 18,087 | -1.06(-2.39%) |
Dec 24, 2015 | 43.71 | 44.28 | 44.28 | 44.28 | 15,828 | +0.55(+1.25%) |
Dec 23, 2015 | 43.92 | 43.93 | 43.55 | 43.73 | 74,607 | +0.18(+0.40%) |
Dec 22, 2015 | 43.39 | 44.30 | 43.15 | 43.56 | 22,398 | +0.25(+0.59%) |
Dec 21, 2015 | 43.61 | 43.61 | 42.77 | 43.30 | 18,231 | -0.18(-0.41%) |
Dec 18, 2015 | 43.63 | 44.09 | 42.85 | 43.48 | 21,107 | -0.26(-0.60%) |
Dec 17, 2015 | 44.07 | 44.33 | 43.55 | 43.74 | 21,966 | -0.28(-0.65%) |
Dec 16, 2015 | 44.00 | 44.07 | 43.56 | 44.03 | 25,667 | +0.21(+0.47%) |
Dec 15, 2015 | 43.92 | 43.99 | 43.49 | 43.82 | 61,758 | +0.35(+0.81%) |
Dec 14, 2015 | 43.57 | 43.75 | 43.24 | 43.47 | 29,236 | -0.05(-0.11%) |
Dec 11, 2015 | 43.47 | 43.96 | 43.21 | 43.52 | 20,019 | -0.42(-0.96%) |
Dec 10, 2015 | 42.73 | 44.44 | 42.73 | 43.94 | 56,410 | +1.29(+3.03%) |
Dec 09, 2015 | 42.63 | 43.43 | 42.23 | 42.65 | 18,712 | -0.02(-0.05%) |
Dec 08, 2015 | 42.66 | 43.56 | 42.58 | 42.67 | 11,930 | -0.32(-0.75%) |
Dec 07, 2015 | 43.03 | 43.38 | 42.79 | 42.99 | 18,870 | -0.52(-1.19%) |
Dec 04, 2015 | 42.99 | 43.51 | 42.82 | 43.51 | 34,102 | +0.52(+1.21%) |
Dec 03, 2015 | 43.94 | 43.94 | 42.67 | 42.99 | 24,362 | -0.78(-1.79%) |
Dec 02, 2015 | 44.53 | 44.79 | 43.32 | 43.77 | 18,112 | -0.76(-1.72%) |
Dec 01, 2015 | 44.38 | 44.56 | 44.11 | 44.54 | 31,930 | +0.12(+0.26%) |
Nov 30, 2015 | 44.02 | 44.42 | 43.29 | 44.42 | 24,918 | +0.46(+1.05%) |
Nov 27, 2015 | 44.86 | 44.86 | 43.83 | 43.96 | 12,988 | -0.84(-1.88%) |
Nov 25, 2015 | 44.19 | 44.80 | 44.80 | 44.80 | 22,466 | +0.65(+1.46%) |
Nov 24, 2015 | 43.96 | 44.22 | 43.71 | 44.15 | 56,361 | +0.21(+0.47%) |
Nov 23, 2015 | 43.83 | 44.03 | 43.76 | 43.95 | 15,452 | +0.18(+0.40%) |
Nov 20, 2015 | 43.97 | 44.26 | 43.74 | 43.77 | 21,612 | -0.20(-0.45%) |
Nov 19, 2015 | 44.16 | 44.36 | 43.94 | 43.97 | 27,816 | -0.13(-0.29%) |
Nov 18, 2015 | 43.73 | 44.15 | 43.60 | 44.09 | 53,539 | +0.54(+1.24%) |
Nov 17, 2015 | 43.59 | 44.14 | 43.15 | 43.56 | 34,178 | +0.05(+0.11%) |
Nov 16, 2015 | 43.19 | 43.61 | 42.77 | 43.51 | 19,847 | +0.06(+0.14%) |
Nov 13, 2015 | 43.91 | 43.92 | 43.31 | 43.45 | 13,171 | -0.61(-1.38%) |
Nov 12, 2015 | 44.01 | 44.38 | 43.58 | 44.06 | 35,491 | -0.17(-0.38%) |
Nov 11, 2015 | 44.90 | 45.37 | 44.05 | 44.22 | 33,523 | -0.55(-1.22%) |
Nov 10, 2015 | 44.49 | 45.20 | 44.41 | 44.77 | 29,733 | +0.19(+0.42%) |
Nov 09, 2015 | 45.07 | 45.08 | 44.35 | 44.58 | 36,405 | -0.85(-1.87%) |
Nov 06, 2015 | 46.13 | 46.13 | 45.29 | 45.44 | 23,244 | -0.95(-2.05%) |
Nov 05, 2015 | 46.63 | 47.31 | 46.25 | 46.39 | 30,333 | -0.73(-1.56%) |
Nov 04, 2015 | 48.02 | 48.30 | 46.89 | 47.12 | 32,510 | -1.03(-2.14%) |
Nov 03, 2015 | 47.91 | 48.41 | 47.72 | 48.15 | 21,729 | +0.11(+0.22%) |
Nov 02, 2015 | 48.74 | 48.83 | 47.80 | 48.04 | 30,305 | -0.50(-1.03%) |
Oct 30, 2015 | 48.33 | 49.33 | 48.33 | 48.54 | 26,640 | +0.04(+0.08%) |
Oct 29, 2015 | 47.41 | 49.67 | 47.01 | 48.50 | 58,723 | +1.25(+2.65%) |
Oct 28, 2015 | 45.79 | 47.67 | 45.33 | 47.25 | 178,249 | +2.30(+5.12%) |
Oct 27, 2015 | 41.61 | 45.24 | 41.05 | 44.95 | 54,292 | +3.99(+9.73%) |
Oct 26, 2015 | 41.45 | 42.15 | 40.85 | 40.96 | 28,678 | -0.95(-2.27%) |
Oct 23, 2015 | 41.69 | 42.35 | 41.67 | 41.91 | 11,663 | +0.51(+1.23%) |
Oct 22, 2015 | 40.80 | 42.04 | 40.62 | 41.40 | 18,834 | +0.68(+1.66%) |
Oct 21, 2015 | 41.48 | 41.63 | 40.13 | 40.73 | 13,495 | -0.66(-1.59%) |
Oct 20, 2015 | 41.46 | 41.96 | 40.76 | 41.38 | 23,201 | +0.39(+0.96%) |
Oct 19, 2015 | 39.50 | 41.06 | 39.50 | 40.99 | 10,105 | +0.62(+1.53%) |
Oct 16, 2015 | 40.32 | 41.06 | 40.29 | 40.37 | 16,851 | -0.19(-0.46%) |
Oct 15, 2015 | 40.39 | 40.65 | 39.52 | 40.56 | 38,490 | +0.16(+0.39%) |
Oct 14, 2015 | 41.34 | 41.34 | 40.08 | 40.40 | 15,351 | -1.00(-2.41%) |
Oct 13, 2015 | 41.25 | 41.82 | 40.88 | 41.40 | 39,160 | +0.16(+0.38%) |
Oct 12, 2015 | 41.21 | 41.76 | 40.89 | 41.25 | 9,674 | +0.13(+0.31%) |
Oct 09, 2015 | 41.15 | 41.40 | 40.51 | 41.12 | 21,504 | -0.07(-0.17%) |
Oct 08, 2015 | 41.03 | 41.51 | 39.98 | 41.19 | 20,064 | +0.27(+0.67%) |
Oct 07, 2015 | 41.32 | 41.81 | 40.39 | 40.91 | 31,177 | +0.01(+0.02%) |
Oct 06, 2015 | 42.04 | 42.04 | 40.60 | 40.90 | 42,077 | -1.20(-2.86%) |
Oct 05, 2015 | 41.90 | 42.46 | 41.59 | 42.11 | 23,554 | +0.55(+1.32%) |
Oct 02, 2015 | 40.74 | 41.68 | 40.74 | 41.56 | 22,576 | +0.50(+1.22%) |
Oct 01, 2015 | 40.09 | 41.06 | 39.74 | 41.06 | 31,083 | +1.31(+3.30%) |
Sep 30, 2015 | 40.67 | 40.67 | 39.41 | 39.75 | 42,190 | -0.48(-1.19%) |
Sep 29, 2015 | 42.01 | 42.01 | 39.85 | 40.23 | 36,947 | -1.59(-3.79%) |
Sep 28, 2015 | 43.05 | 43.05 | 41.52 | 41.81 | 39,288 | -1.31(-3.04%) |
Sep 25, 2015 | 42.97 | 43.32 | 42.20 | 43.13 | 60,827 | +0.50(+1.17%) |
Sep 24, 2015 | 43.33 | 43.33 | 42.47 | 42.63 | 18,816 | -1.00(-2.29%) |
Sep 23, 2015 | 43.35 | 44.09 | 43.05 | 43.62 | 12,395 | +0.86(+2.02%) |
Sep 22, 2015 | 41.77 | 43.10 | 41.77 | 42.76 | 35,552 | +0.17(+0.39%) |
Sep 21, 2015 | 42.84 | 43.10 | 42.27 | 42.60 | 55,018 | -0.36(-0.84%) |
Sep 18, 2015 | 43.19 | 43.80 | 42.56 | 42.96 | 26,503 | -0.72(-1.66%) |
Sep 17, 2015 | 43.48 | 43.98 | 43.23 | 43.68 | 14,191 | +0.25(+0.59%) |
Sep 16, 2015 | 41.92 | 43.76 | 41.92 | 43.43 | 66,763 | +1.70(+4.08%) |
Sep 15, 2015 | 41.18 | 41.75 | 40.30 | 41.73 | 58,838 | +0.41(+1.00%) |
Sep 14, 2015 | 41.68 | 41.80 | 40.66 | 41.31 | 43,030 | -0.35(-0.85%) |
Sep 11, 2015 | 40.90 | 42.03 | 40.90 | 41.67 | 16,924 | +0.65(+1.58%) |
Sep 10, 2015 | 41.21 | 41.82 | 40.80 | 41.02 | 28,579 | -0.70(-1.69%) |
Sep 09, 2015 | 41.95 | 42.20 | 40.93 | 41.73 | 75,371 | +0.09(+0.21%) |
Sep 08, 2015 | 41.43 | 41.92 | 40.84 | 41.64 | 28,849 | +0.67(+1.63%) |
Sep 04, 2015 | 41.84 | 40.97 | 40.97 | 40.97 | 28,900 | -1.07(-2.54%) |
Sep 03, 2015 | 43.87 | 44.72 | 41.93 | 42.04 | 43,206 | -2.40(-5.40%) |
Sep 02, 2015 | 43.25 | 44.52 | 43.18 | 44.44 | 56,451 | +1.67(+3.92%) |
Sep 01, 2015 | 42.35 | 43.30 | 42.35 | 42.76 | 100,461 | -0.21(-0.48%) |
Aug 31, 2015 | 42.17 | 43.47 | 41.68 | 42.97 | 54,996 | +0.77(+1.83%) |
Aug 28, 2015 | 42.13 | 42.44 | 41.92 | 42.20 | 64,629 | +0.05(+0.12%) |
Aug 27, 2015 | 41.97 | 42.92 | 41.64 | 42.15 | 10,932 | +0.73(+1.77%) |
Aug 26, 2015 | 41.00 | 41.46 | 39.86 | 41.41 | 37,588 | +0.83(+2.05%) |
Aug 25, 2015 | 41.71 | 42.06 | 40.46 | 40.58 | 29,408 | -0.32(-0.79%) |
Aug 24, 2015 | 41.75 | 42.11 | 36.83 | 40.90 | 27,295 | -2.53(-5.82%) |
Aug 21, 2015 | 45.24 | 45.24 | 43.25 | 43.43 | 20,347 | -2.07(-4.54%) |
Aug 20, 2015 | 45.11 | 45.75 | 44.50 | 45.50 | 17,077 | +0.07(+0.15%) |
Aug 19, 2015 | 45.91 | 46.10 | 44.88 | 45.43 | 25,169 | -0.78(-1.70%) |
Aug 18, 2015 | 45.03 | 46.83 | 45.03 | 46.21 | 7,333 | +0.08(+0.17%) |
Aug 17, 2015 | 46.47 | 47.01 | 45.69 | 46.13 | 17,438 | -0.23(-0.49%) |
Aug 14, 2015 | 45.84 | 46.42 | 45.53 | 46.36 | 23,254 | +0.68(+1.48%) |
Aug 13, 2015 | 45.52 | 46.14 | 45.14 | 45.68 | 31,346 | +0.30(+0.67%) |
Aug 12, 2015 | 45.09 | 46.56 | 45.09 | 45.38 | 31,505 | -0.11(-0.24%) |
Aug 11, 2015 | 46.48 | 46.74 | 44.97 | 45.49 | 37,638 | -1.16(-2.48%) |
Aug 10, 2015 | 45.78 | 46.61 | 41.67 | 46.64 | 27,157 | +1.06(+2.32%) |
Aug 07, 2015 | 46.27 | 46.37 | 45.32 | 45.58 | 20,924 | -0.71(-1.54%) |
Aug 06, 2015 | 44.99 | 46.50 | 44.86 | 46.30 | 27,217 | +2.56(+5.84%) |
Aug 05, 2015 | 40.13 | 44.02 | 40.13 | 43.74 | 28,514 | +3.81(+9.54%) |
Aug 04, 2015 | 40.49 | 40.73 | 39.70 | 39.93 | 19,757 | -1.00(-2.44%) |
Aug 03, 2015 | 40.77 | 41.13 | 40.59 | 40.93 | 20,576 | +0.24(+0.60%) |
Jul 31, 2015 | 41.27 | 41.30 | 40.55 | 40.69 | 24,910 | -0.34(-0.84%) |
Jul 30, 2015 | 41.17 | 41.29 | 40.81 | 41.03 | 12,283 | -0.39(-0.95%) |
Jul 29, 2015 | 41.80 | 42.25 | 41.31 | 41.42 | 18,613 | -0.21(-0.49%) |
Jul 28, 2015 | 39.61 | 41.79 | 39.38 | 41.63 | 61,656 | +2.33(+5.93%) |
Jul 27, 2015 | 39.60 | 39.72 | 38.92 | 39.30 | 108,225 | -0.46(-1.16%) |
Jul 24, 2015 | 39.97 | 40.15 | 39.71 | 39.76 | 30,649 | -0.13(-0.32%) |
Jul 23, 2015 | 40.90 | 41.06 | 39.71 | 39.88 | 19,355 | -0.94(-2.30%) |
Jul 22, 2015 | 41.34 | 41.34 | 40.65 | 40.82 | 31,445 | -0.66(-1.58%) |
Jul 21, 2015 | 41.56 | 41.91 | 40.91 | 41.48 | 15,893 | +0.25(+0.62%) |
Jul 20, 2015 | 41.16 | 41.60 | 40.93 | 41.23 | 25,630 | +0.21(+0.50%) |
Jul 17, 2015 | 40.44 | 41.11 | 40.36 | 41.02 | 18,925 | +0.50(+1.23%) |
Jul 16, 2015 | 39.95 | 40.98 | 39.89 | 40.52 | 22,267 | +0.91(+2.30%) |
Jul 15, 2015 | 39.64 | 39.88 | 39.43 | 39.61 | 30,811 | -0.55(-1.37%) |
Jul 14, 2015 | 39.48 | 40.39 | 39.21 | 40.16 | 43,130 | +0.70(+1.76%) |
Jul 13, 2015 | 38.67 | 39.71 | 38.54 | 39.46 | 48,051 | +0.85(+2.21%) |
Jul 10, 2015 | 38.42 | 38.67 | 38.16 | 38.61 | 21,315 | +0.55(+1.44%) |
Jul 09, 2015 | 38.08 | 38.53 | 37.88 | 38.06 | 57,118 | +0.31(+0.83%) |
Jul 08, 2015 | 38.20 | 38.27 | 37.66 | 37.75 | 49,939 | -0.65(-1.68%) |
Jul 07, 2015 | 38.44 | 38.60 | 38.02 | 38.40 | 85,665 | -0.01(-0.03%) |
Jul 06, 2015 | 37.97 | 38.96 | 37.94 | 38.41 | 84,066 | -0.06(-0.15%) |
Jul 02, 2015 | 38.12 | 38.46 | 38.46 | 38.46 | 70,667 | +0.16(+0.41%) |
Jul 01, 2015 | 37.73 | 38.55 | 37.73 | 38.31 | 48,796 | +0.63(+1.66%) |
Jun 30, 2015 | 37.55 | 37.75 | 37.11 | 37.68 | 59,925 | +0.36(+0.97%) |
Jun 29, 2015 | 37.45 | 37.59 | 36.97 | 37.32 | 53,707 | -0.23(-0.60%) |
Jun 26, 2015 | 37.26 | 37.72 | 37.26 | 37.54 | 78,011 | +0.28(+0.76%) |
Jun 25, 2015 | 36.87 | 37.38 | 36.56 | 37.26 | 153,282 | +0.41(+1.12%) |
Jun 24, 2015 | 36.45 | 37.06 | 36.45 | 36.85 | 23,098 | +0.00(+0.00%) |
Jun 23, 2015 | 37.17 | 37.31 | 36.67 | 36.85 | 38,559 | -0.35(-0.95%) |
Jun 22, 2015 | 37.17 | 37.31 | 36.82 | 37.20 | 115,227 | +0.39(+1.06%) |
Jun 19, 2015 | 37.48 | 37.49 | 36.73 | 36.81 | 44,684 | -0.37(-1.00%) |
Jun 18, 2015 | 37.52 | 37.64 | 36.55 | 37.18 | 41,054 | -0.43(-1.15%) |
Jun 17, 2015 | 37.64 | 37.78 | 37.14 | 37.61 | 16,606 | -0.29(-0.78%) |
Jun 16, 2015 | 37.49 | 38.41 | 37.49 | 37.91 | 9,115 | +0.03(+0.08%) |
Jun 15, 2015 | 38.60 | 38.72 | 37.52 | 37.88 | 22,418 | -0.91(-2.35%) |
Jun 12, 2015 | 38.89 | 38.97 | 38.51 | 38.79 | 16,237 | -0.19(-0.48%) |
Jun 11, 2015 | 39.45 | 39.76 | 38.87 | 38.97 | 12,597 | -0.31(-0.80%) |
Jun 10, 2015 | 38.97 | 39.52 | 38.97 | 39.29 | 19,185 | +0.42(+1.08%) |
Jun 09, 2015 | 40.38 | 40.38 | 38.67 | 38.87 | 31,502 | -1.63(-4.01%) |
Jun 08, 2015 | 41.14 | 41.44 | 39.86 | 40.49 | 42,051 | -0.73(-1.78%) |
Jun 05, 2015 | 41.66 | 41.66 | 41.16 | 41.23 | 40,402 | -0.13(-0.31%) |
Jun 04, 2015 | 41.62 | 42.09 | 41.02 | 41.35 | 148,404 | -0.07(-0.17%) |
Jun 03, 2015 | 41.27 | 41.99 | 40.64 | 41.42 | 91,368 | +0.65(+1.59%) |