Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 39.16 | 39.48 | 38.63 | 38.91 | 1,035,864 | -0.19(-0.49%) |
May 27, 2016 | 39.16 | 39.10 | 39.10 | 39.10 | 1,188,500 | -0.12(-0.31%) |
May 26, 2016 | 39.56 | 39.71 | 38.88 | 39.22 | 1,068,352 | -0.38(-0.96%) |
May 25, 2016 | 38.57 | 39.69 | 38.54 | 39.60 | 1,737,860 | +1.14(+2.96%) |
May 24, 2016 | 37.80 | 38.63 | 37.74 | 38.46 | 1,294,389 | +0.81(+2.15%) |
May 23, 2016 | 37.68 | 37.83 | 37.18 | 37.65 | 1,010,250 | +0.00(+0.00%) |
May 20, 2016 | 37.34 | 37.81 | 37.13 | 37.65 | 921,212 | +0.55(+1.48%) |
May 19, 2016 | 37.47 | 37.98 | 36.52 | 37.10 | 1,754,710 | -0.70(-1.85%) |
May 18, 2016 | 36.06 | 38.04 | 36.06 | 37.80 | 2,619,896 | +1.77(+4.91%) |
May 17, 2016 | 36.71 | 36.82 | 35.93 | 36.03 | 1,150,182 | -0.73(-1.99%) |
May 16, 2016 | 36.66 | 36.95 | 36.34 | 36.76 | 1,358,629 | +0.40(+1.10%) |
May 13, 2016 | 36.69 | 37.42 | 35.90 | 36.36 | 1,794,380 | -0.13(-0.36%) |
May 12, 2016 | 36.81 | 37.38 | 36.14 | 36.49 | 1,039,583 | -0.24(-0.65%) |
May 11, 2016 | 37.10 | 37.48 | 36.67 | 36.73 | 1,237,390 | -0.39(-1.05%) |
May 10, 2016 | 37.08 | 37.74 | 36.79 | 37.12 | 1,257,994 | +0.29(+0.79%) |
May 09, 2016 | 37.52 | 38.16 | 36.78 | 36.83 | 1,875,314 | -0.40(-1.07%) |
May 06, 2016 | 37.56 | 37.56 | 36.40 | 37.23 | 2,914,724 | +0.22(+0.59%) |
May 05, 2016 | 37.74 | 38.08 | 36.50 | 37.01 | 4,458,362 | -0.68(-1.80%) |
May 04, 2016 | 39.04 | 39.49 | 33.66 | 37.69 | 10,370,965 | -1.74(-4.41%) |
May 03, 2016 | 40.42 | 40.42 | 39.07 | 39.43 | 1,964,446 | -1.45(-3.55%) |
May 02, 2016 | 41.26 | 41.53 | 40.81 | 40.88 | 1,852,638 | -0.42(-1.02%) |
Apr 29, 2016 | 41.60 | 41.76 | 40.59 | 41.30 | 1,930,437 | -0.49(-1.17%) |
Apr 28, 2016 | 43.13 | 43.32 | 41.66 | 41.79 | 1,491,093 | -1.56(-3.60%) |
Apr 27, 2016 | 43.69 | 43.96 | 42.98 | 43.35 | 757,916 | -0.49(-1.12%) |
Apr 26, 2016 | 43.30 | 44.14 | 43.01 | 43.84 | 877,351 | +0.59(+1.36%) |
Apr 25, 2016 | 43.74 | 43.74 | 42.86 | 43.25 | 915,769 | -0.53(-1.21%) |
Apr 22, 2016 | 43.71 | 44.02 | 43.48 | 43.78 | 1,642,030 | +0.00(+0.00%) |
Apr 21, 2016 | 44.74 | 45.14 | 43.71 | 43.78 | 1,844,225 | -0.96(-2.15%) |
Apr 20, 2016 | 44.51 | 45.34 | 44.33 | 44.74 | 1,584,134 | +0.23(+0.52%) |
Apr 19, 2016 | 44.46 | 44.95 | 44.14 | 44.51 | 852,963 | +0.24(+0.54%) |
Apr 18, 2016 | 43.81 | 44.48 | 43.66 | 44.27 | 725,183 | +0.53(+1.21%) |
Apr 15, 2016 | 43.43 | 43.84 | 43.22 | 43.74 | 962,997 | +0.26(+0.60%) |
Apr 14, 2016 | 43.01 | 44.48 | 42.99 | 43.48 | 1,373,838 | +0.28(+0.65%) |
Apr 13, 2016 | 41.67 | 43.66 | 41.59 | 43.20 | 1,813,339 | +1.94(+4.70%) |
Apr 12, 2016 | 42.90 | 42.90 | 39.81 | 41.26 | 2,840,714 | -0.65(-1.55%) |
Apr 11, 2016 | 41.12 | 42.52 | 41.04 | 41.91 | 3,024,064 | +1.17(+2.87%) |
Apr 08, 2016 | 41.03 | 41.40 | 40.43 | 40.74 | 1,685,481 | +0.17(+0.42%) |
Apr 07, 2016 | 41.68 | 41.90 | 40.48 | 40.57 | 1,295,628 | -1.64(-3.89%) |
Apr 06, 2016 | 42.00 | 42.27 | 41.55 | 42.21 | 626,351 | +0.22(+0.52%) |
Apr 05, 2016 | 42.33 | 43.18 | 41.93 | 41.99 | 1,137,168 | -0.81(-1.89%) |
Apr 04, 2016 | 42.38 | 43.26 | 42.01 | 42.80 | 980,373 | +0.55(+1.30%) |
Apr 01, 2016 | 41.91 | 42.44 | 41.52 | 42.25 | 1,128,983 | +0.28(+0.67%) |
Mar 31, 2016 | 42.14 | 42.51 | 41.30 | 41.97 | 1,272,954 | -0.19(-0.45%) |
Mar 30, 2016 | 42.03 | 42.44 | 41.57 | 42.16 | 1,092,968 | +0.38(+0.91%) |
Mar 29, 2016 | 41.56 | 41.95 | 40.31 | 41.78 | 1,677,691 | -0.01(-0.02%) |
Mar 28, 2016 | 41.88 | 42.04 | 40.90 | 41.79 | 1,094,319 | -0.21(-0.50%) |
Mar 24, 2016 | 42.26 | 42.00 | 42.00 | 42.00 | 609,500 | -0.52(-1.22%) |
Mar 23, 2016 | 42.57 | 42.99 | 42.32 | 42.52 | 656,703 | -0.28(-0.65%) |
Mar 22, 2016 | 42.09 | 42.89 | 41.87 | 42.80 | 754,523 | +0.39(+0.92%) |
Mar 21, 2016 | 42.60 | 43.06 | 42.01 | 42.41 | 758,894 | -0.35(-0.82%) |
Mar 18, 2016 | 42.61 | 43.02 | 42.09 | 42.76 | 3,360,494 | +0.33(+0.78%) |
Mar 17, 2016 | 41.14 | 42.67 | 40.78 | 42.43 | 979,699 | +1.21(+2.94%) |
Mar 16, 2016 | 41.15 | 42.36 | 40.46 | 41.22 | 1,292,433 | -0.26(-0.63%) |
Mar 15, 2016 | 41.71 | 41.71 | 41.03 | 41.48 | 613,303 | -0.61(-1.45%) |
Mar 14, 2016 | 42.47 | 42.64 | 41.57 | 42.09 | 700,548 | -0.47(-1.10%) |
Mar 11, 2016 | 41.90 | 42.68 | 41.48 | 42.56 | 760,755 | +1.00(+2.41%) |
Mar 10, 2016 | 41.92 | 42.06 | 40.90 | 41.56 | 790,617 | +0.06(+0.14%) |
Mar 09, 2016 | 42.24 | 42.62 | 41.22 | 41.50 | 853,210 | -0.48(-1.14%) |
Mar 08, 2016 | 42.18 | 42.87 | 41.86 | 41.98 | 1,176,449 | -0.78(-1.82%) |
Mar 07, 2016 | 41.93 | 42.80 | 41.56 | 42.76 | 1,155,310 | +0.54(+1.28%) |
Mar 04, 2016 | 40.70 | 42.53 | 40.70 | 42.22 | 1,680,320 | +1.77(+4.38%) |
Mar 03, 2016 | 39.76 | 40.45 | 39.44 | 40.45 | 1,126,612 | +0.42(+1.05%) |
Mar 02, 2016 | 39.21 | 40.03 | 39.08 | 40.03 | 1,352,103 | +0.26(+0.65%) |
Mar 01, 2016 | 37.99 | 39.95 | 37.83 | 39.77 | 1,182,868 | +1.93(+5.10%) |
Feb 29, 2016 | 38.66 | 38.97 | 37.84 | 37.84 | 1,538,394 | -0.87(-2.25%) |
Feb 26, 2016 | 38.03 | 39.55 | 37.95 | 38.71 | 1,626,060 | +0.93(+2.46%) |
Feb 25, 2016 | 37.77 | 38.24 | 37.12 | 37.78 | 977,533 | -0.07(-0.18%) |
Feb 24, 2016 | 37.10 | 37.95 | 36.36 | 37.85 | 841,693 | +0.36(+0.96%) |
Feb 23, 2016 | 38.62 | 39.04 | 37.17 | 37.49 | 1,071,599 | -1.55(-3.97%) |
Feb 22, 2016 | 38.96 | 39.72 | 38.28 | 39.04 | 1,283,956 | +1.11(+2.93%) |
Feb 19, 2016 | 38.51 | 38.51 | 37.32 | 37.93 | 1,028,731 | +0.52(+1.39%) |
Feb 18, 2016 | 38.71 | 38.89 | 36.36 | 37.41 | 1,790,742 | -1.24(-3.21%) |
Feb 17, 2016 | 39.20 | 39.71 | 38.36 | 38.65 | 1,067,830 | -0.26(-0.67%) |
Feb 16, 2016 | 38.85 | 39.39 | 38.15 | 38.91 | 888,772 | +0.70(+1.83%) |
Feb 12, 2016 | 37.55 | 38.21 | 38.21 | 38.21 | 1,072,100 | +1.48(+4.03%) |
Feb 11, 2016 | 37.64 | 37.87 | 35.87 | 36.73 | 2,324,154 | -1.77(-4.60%) |
Feb 10, 2016 | 40.31 | 40.67 | 38.50 | 38.50 | 1,560,468 | -1.15(-2.90%) |
Feb 09, 2016 | 39.52 | 40.27 | 38.89 | 39.65 | 1,754,494 | -0.54(-1.34%) |
Feb 08, 2016 | 41.81 | 42.08 | 39.62 | 40.19 | 1,807,739 | -1.99(-4.72%) |
Feb 05, 2016 | 43.05 | 44.30 | 41.76 | 42.18 | 1,297,223 | -0.92(-2.13%) |
Feb 04, 2016 | 42.86 | 43.99 | 42.43 | 43.10 | 1,008,169 | +0.28(+0.65%) |
Feb 03, 2016 | 43.28 | 43.50 | 40.73 | 42.82 | 1,508,180 | -0.03(-0.07%) |
Feb 02, 2016 | 44.15 | 44.45 | 42.62 | 42.85 | 1,002,165 | -2.01(-4.48%) |
Feb 01, 2016 | 44.09 | 45.04 | 43.70 | 44.86 | 1,072,293 | +0.52(+1.17%) |
Jan 29, 2016 | 43.65 | 44.39 | 43.48 | 44.34 | 1,478,934 | +0.73(+1.67%) |
Jan 28, 2016 | 43.33 | 44.86 | 43.30 | 43.61 | 1,511,268 | +0.83(+1.94%) |
Jan 27, 2016 | 42.07 | 44.62 | 41.95 | 42.78 | 1,422,825 | +0.74(+1.76%) |
Jan 26, 2016 | 40.97 | 42.09 | 40.81 | 42.04 | 1,466,480 | +1.20(+2.94%) |
Jan 25, 2016 | 43.61 | 43.83 | 40.62 | 40.84 | 1,610,019 | -2.87(-6.57%) |
Jan 22, 2016 | 43.69 | 44.00 | 43.14 | 43.71 | 1,122,949 | +0.80(+1.86%) |
Jan 21, 2016 | 44.98 | 45.37 | 42.89 | 42.91 | 1,536,497 | -2.15(-4.77%) |
Jan 20, 2016 | 44.72 | 45.75 | 43.61 | 45.06 | 1,752,821 | -0.41(-0.90%) |
Jan 19, 2016 | 45.85 | 47.00 | 44.86 | 45.47 | 1,774,408 | +0.06(+0.13%) |
Jan 15, 2016 | 46.10 | 45.41 | 45.41 | 45.41 | 1,950,700 | -0.65(-1.41%) |
Jan 14, 2016 | 45.46 | 46.31 | 44.43 | 46.06 | 865,181 | +0.75(+1.66%) |
Jan 13, 2016 | 46.50 | 46.82 | 44.95 | 45.31 | 2,041,835 | -1.61(-3.43%) |
Jan 12, 2016 | 46.70 | 46.98 | 45.82 | 46.92 | 777,772 | +0.76(+1.65%) |
Jan 11, 2016 | 46.07 | 46.54 | 45.64 | 46.16 | 829,229 | +0.35(+0.76%) |
Jan 08, 2016 | 46.70 | 46.91 | 45.69 | 45.81 | 998,417 | -0.26(-0.56%) |
Jan 07, 2016 | 47.05 | 47.49 | 45.96 | 46.07 | 935,035 | -1.98(-4.12%) |
Jan 06, 2016 | 47.96 | 48.60 | 47.78 | 48.05 | 503,719 | -0.72(-1.48%) |
Jan 05, 2016 | 48.01 | 49.23 | 47.32 | 48.77 | 713,871 | +0.54(+1.12%) |
Jan 04, 2016 | 48.67 | 48.73 | 47.52 | 48.23 | 1,245,339 | -1.23(-2.49%) |
Dec 31, 2015 | 49.84 | 49.46 | 49.46 | 49.46 | 1,054,600 | -0.71(-1.42%) |
Dec 30, 2015 | 50.83 | 51.46 | 50.14 | 50.17 | 479,508 | -0.76(-1.49%) |
Dec 29, 2015 | 50.53 | 51.14 | 50.37 | 50.93 | 370,863 | +0.74(+1.47%) |
Dec 28, 2015 | 49.96 | 50.29 | 49.32 | 50.19 | 717,787 | -0.25(-0.50%) |
Dec 24, 2015 | 49.10 | 50.44 | 50.44 | 50.44 | 808,600 | +1.46(+2.98%) |
Dec 23, 2015 | 48.50 | 49.04 | 47.86 | 48.98 | 785,880 | +0.92(+1.91%) |
Dec 22, 2015 | 49.10 | 49.10 | 47.35 | 48.06 | 1,715,207 | -0.72(-1.48%) |
Dec 21, 2015 | 49.53 | 50.19 | 48.37 | 48.78 | 1,060,161 | -0.52(-1.05%) |
Dec 18, 2015 | 50.87 | 51.13 | 49.16 | 49.30 | 2,493,947 | -1.87(-3.65%) |
Dec 17, 2015 | 52.00 | 52.52 | 51.07 | 51.17 | 834,379 | -0.07(-0.14%) |
Dec 16, 2015 | 50.95 | 51.77 | 50.12 | 51.24 | 711,518 | +0.79(+1.57%) |
Dec 15, 2015 | 49.91 | 50.94 | 49.91 | 50.45 | 847,338 | +0.99(+2.00%) |
Dec 14, 2015 | 49.46 | 50.06 | 48.82 | 49.46 | 916,732 | -0.12(-0.24%) |
Dec 11, 2015 | 49.79 | 50.24 | 49.15 | 49.58 | 794,070 | -1.07(-2.11%) |
Dec 10, 2015 | 50.53 | 51.29 | 50.01 | 50.65 | 665,459 | +0.06(+0.12%) |
Dec 09, 2015 | 51.81 | 51.92 | 49.70 | 50.59 | 1,925,148 | -1.38(-2.66%) |
Dec 08, 2015 | 52.10 | 52.25 | 51.11 | 51.97 | 753,123 | -0.83(-1.57%) |
Dec 07, 2015 | 53.95 | 54.49 | 52.60 | 52.80 | 587,659 | -1.43(-2.64%) |
Dec 04, 2015 | 52.71 | 54.47 | 52.62 | 54.23 | 439,537 | +1.54(+2.92%) |
Dec 03, 2015 | 53.98 | 54.44 | 52.54 | 52.69 | 502,568 | -1.06(-1.97%) |
Dec 02, 2015 | 54.66 | 54.90 | 53.65 | 53.75 | 458,910 | -0.94(-1.72%) |
Dec 01, 2015 | 54.55 | 54.88 | 54.17 | 54.69 | 510,866 | +0.41(+0.76%) |
Nov 30, 2015 | 54.07 | 54.58 | 53.58 | 54.28 | 623,477 | +0.43(+0.80%) |
Nov 27, 2015 | 53.85 | 54.47 | 53.22 | 53.85 | 210,766 | -0.08(-0.15%) |
Nov 25, 2015 | 53.95 | 53.93 | 53.93 | 53.93 | 379,500 | +0.14(+0.26%) |
Nov 24, 2015 | 53.60 | 53.87 | 53.19 | 53.79 | 548,804 | +0.20(+0.37%) |
Nov 23, 2015 | 53.75 | 53.90 | 53.50 | 53.59 | 784,403 | +0.00(+0.00%) |
Nov 20, 2015 | 53.55 | 54.15 | 53.27 | 53.59 | 837,863 | +0.06(+0.11%) |
Nov 19, 2015 | 53.59 | 53.62 | 52.66 | 53.53 | 535,110 | +0.07(+0.13%) |
Nov 18, 2015 | 53.31 | 53.50 | 52.52 | 53.46 | 725,279 | +0.29(+0.55%) |
Nov 17, 2015 | 53.16 | 53.65 | 52.98 | 53.17 | 721,817 | +0.19(+0.36%) |
Nov 16, 2015 | 52.01 | 53.00 | 51.55 | 52.98 | 869,010 | +0.66(+1.26%) |
Nov 13, 2015 | 54.17 | 54.17 | 52.02 | 52.32 | 816,269 | -0.54(-1.02%) |
Nov 12, 2015 | 54.13 | 54.23 | 52.69 | 52.86 | 1,387,997 | -1.67(-3.06%) |
Nov 11, 2015 | 54.50 | 54.96 | 54.00 | 54.53 | 1,116,291 | +0.56(+1.04%) |
Nov 10, 2015 | 52.97 | 54.00 | 51.52 | 53.97 | 1,348,291 | +1.20(+2.27%) |
Nov 09, 2015 | 53.54 | 53.84 | 52.31 | 52.77 | 656,878 | -0.28(-0.53%) |
Nov 06, 2015 | 52.84 | 53.71 | 52.75 | 53.05 | 840,014 | +1.32(+2.55%) |
Nov 05, 2015 | 51.06 | 51.99 | 50.74 | 51.73 | 527,032 | +0.90(+1.77%) |
Nov 04, 2015 | 50.78 | 51.21 | 50.57 | 50.83 | 725,670 | +0.16(+0.32%) |
Nov 03, 2015 | 50.53 | 51.01 | 50.32 | 50.67 | 897,933 | -0.05(-0.10%) |
Nov 02, 2015 | 50.35 | 50.92 | 49.73 | 50.72 | 708,971 | +0.70(+1.40%) |
Oct 30, 2015 | 51.27 | 51.27 | 49.45 | 50.02 | 736,541 | -1.08(-2.11%) |
Oct 29, 2015 | 50.96 | 52.04 | 50.78 | 51.10 | 626,968 | -0.06(-0.12%) |
Oct 28, 2015 | 49.65 | 51.16 | 49.65 | 51.16 | 868,773 | +1.53(+3.08%) |
Oct 27, 2015 | 49.66 | 50.56 | 49.19 | 49.63 | 544,194 | -0.50(-1.00%) |
Oct 26, 2015 | 49.91 | 50.47 | 49.34 | 50.13 | 597,836 | +0.27(+0.54%) |
Oct 23, 2015 | 49.27 | 49.92 | 48.74 | 49.86 | 761,152 | +1.17(+2.40%) |
Oct 22, 2015 | 48.33 | 49.12 | 48.33 | 48.69 | 777,484 | +0.82(+1.71%) |
Oct 21, 2015 | 48.89 | 49.60 | 47.81 | 47.87 | 837,851 | -0.67(-1.38%) |
Oct 20, 2015 | 46.50 | 48.89 | 46.45 | 48.54 | 1,496,708 | +2.42(+5.25%) |
Oct 19, 2015 | 45.81 | 46.45 | 45.37 | 46.12 | 396,827 | +0.25(+0.55%) |
Oct 16, 2015 | 45.35 | 46.05 | 45.07 | 45.87 | 519,516 | +0.62(+1.37%) |
Oct 15, 2015 | 43.75 | 45.27 | 43.59 | 45.25 | 692,035 | +1.58(+3.62%) |
Oct 14, 2015 | 46.30 | 46.30 | 43.36 | 43.67 | 1,242,533 | -2.57(-5.56%) |
Oct 13, 2015 | 46.44 | 47.21 | 46.16 | 46.24 | 542,893 | -0.35(-0.75%) |
Oct 12, 2015 | 46.16 | 46.65 | 45.76 | 46.59 | 494,397 | +0.57(+1.24%) |
Oct 09, 2015 | 46.39 | 46.78 | 45.77 | 46.02 | 380,885 | -0.48(-1.03%) |
Oct 08, 2015 | 46.20 | 46.62 | 45.71 | 46.50 | 655,152 | +0.27(+0.58%) |
Oct 07, 2015 | 45.36 | 46.25 | 45.25 | 46.23 | 655,930 | +1.28(+2.85%) |
Oct 06, 2015 | 44.56 | 45.04 | 44.21 | 44.95 | 537,552 | +0.36(+0.81%) |
Oct 05, 2015 | 44.08 | 44.75 | 43.81 | 44.59 | 410,002 | +0.94(+2.15%) |
Oct 02, 2015 | 42.90 | 43.67 | 41.71 | 43.65 | 721,687 | +0.13(+0.30%) |
Oct 01, 2015 | 43.96 | 44.42 | 42.65 | 43.52 | 1,069,706 | -0.24(-0.55%) |
Sep 30, 2015 | 43.44 | 44.46 | 43.13 | 43.76 | 952,179 | +0.76(+1.77%) |
Sep 29, 2015 | 43.43 | 43.79 | 42.72 | 43.00 | 497,583 | -0.47(-1.08%) |
Sep 28, 2015 | 43.75 | 44.05 | 43.24 | 43.47 | 460,976 | -0.33(-0.75%) |
Sep 25, 2015 | 44.16 | 44.56 | 43.73 | 43.80 | 420,211 | +0.13(+0.30%) |
Sep 24, 2015 | 42.98 | 43.75 | 42.83 | 43.67 | 361,307 | +0.23(+0.53%) |
Sep 23, 2015 | 43.35 | 43.91 | 43.09 | 43.44 | 403,132 | +0.26(+0.60%) |
Sep 22, 2015 | 43.00 | 43.73 | 42.94 | 43.18 | 506,477 | -0.40(-0.92%) |
Sep 21, 2015 | 43.28 | 43.88 | 43.17 | 43.58 | 430,606 | +0.73(+1.70%) |
Sep 18, 2015 | 43.02 | 43.71 | 42.55 | 42.85 | 2,039,089 | -0.85(-1.95%) |
Sep 17, 2015 | 44.43 | 45.15 | 43.45 | 43.70 | 606,493 | -0.83(-1.86%) |
Sep 16, 2015 | 44.33 | 44.59 | 43.87 | 44.53 | 406,321 | +0.32(+0.72%) |
Sep 15, 2015 | 43.40 | 44.34 | 43.38 | 44.21 | 864,893 | +1.04(+2.41%) |
Sep 14, 2015 | 43.26 | 43.68 | 42.95 | 43.17 | 712,006 | -0.04(-0.09%) |
Sep 11, 2015 | 42.56 | 43.23 | 42.21 | 43.21 | 408,718 | +0.41(+0.96%) |
Sep 10, 2015 | 41.94 | 43.06 | 41.94 | 42.80 | 518,683 | +0.61(+1.45%) |
Sep 09, 2015 | 42.59 | 42.83 | 42.10 | 42.19 | 584,455 | +0.06(+0.14%) |
Sep 08, 2015 | 41.17 | 42.29 | 41.11 | 42.13 | 473,523 | +1.50(+3.69%) |
Sep 04, 2015 | 40.36 | 40.63 | 40.63 | 40.63 | 324,400 | -0.18(-0.44%) |
Sep 03, 2015 | 40.72 | 41.12 | 40.34 | 40.81 | 414,077 | +0.25(+0.62%) |
Sep 02, 2015 | 40.21 | 40.57 | 39.44 | 40.56 | 740,114 | +1.08(+2.74%) |
Sep 01, 2015 | 41.00 | 41.28 | 39.10 | 39.48 | 993,977 | -2.32(-5.55%) |
Aug 31, 2015 | 41.48 | 41.93 | 41.37 | 41.80 | 408,757 | +0.15(+0.36%) |
Aug 28, 2015 | 41.33 | 41.84 | 41.29 | 41.65 | 534,511 | +0.05(+0.12%) |
Aug 27, 2015 | 41.53 | 42.13 | 41.16 | 41.60 | 846,515 | +0.25(+0.60%) |
Aug 26, 2015 | 40.61 | 41.48 | 39.74 | 41.35 | 793,419 | +1.79(+4.52%) |
Aug 25, 2015 | 40.96 | 41.39 | 39.55 | 39.56 | 965,271 | +0.31(+0.79%) |
Aug 24, 2015 | 38.80 | 40.13 | 37.96 | 39.25 | 1,123,335 | -1.46(-3.59%) |
Aug 21, 2015 | 40.53 | 41.40 | 40.15 | 40.71 | 801,186 | -0.52(-1.26%) |
Aug 20, 2015 | 42.19 | 42.70 | 41.22 | 41.23 | 490,475 | -1.35(-3.17%) |
Aug 19, 2015 | 43.21 | 43.52 | 42.56 | 42.58 | 353,119 | -0.83(-1.91%) |
Aug 18, 2015 | 43.61 | 44.00 | 43.04 | 43.41 | 358,487 | -0.36(-0.82%) |
Aug 17, 2015 | 43.74 | 44.04 | 43.02 | 43.77 | 384,896 | -0.10(-0.23%) |
Aug 14, 2015 | 43.21 | 43.90 | 42.90 | 43.87 | 323,127 | +0.61(+1.41%) |
Aug 13, 2015 | 43.23 | 43.73 | 42.93 | 43.26 | 383,343 | +0.08(+0.19%) |
Aug 12, 2015 | 43.53 | 43.78 | 42.15 | 43.18 | 534,095 | -0.98(-2.22%) |
Aug 11, 2015 | 44.69 | 45.10 | 43.68 | 44.16 | 326,750 | -0.92(-2.04%) |
Aug 10, 2015 | 44.76 | 45.15 | 44.33 | 45.08 | 349,328 | +0.65(+1.46%) |
Aug 07, 2015 | 44.44 | 44.58 | 43.85 | 44.43 | 479,660 | +0.11(+0.25%) |
Aug 06, 2015 | 45.14 | 45.65 | 44.21 | 44.32 | 449,052 | -0.85(-1.88%) |
Aug 05, 2015 | 44.68 | 45.51 | 44.68 | 45.17 | 371,403 | +0.66(+1.48%) |
Aug 04, 2015 | 44.10 | 44.90 | 44.10 | 44.51 | 299,126 | +0.32(+0.72%) |
Aug 03, 2015 | 44.22 | 44.37 | 43.57 | 44.19 | 352,225 | +0.07(+0.16%) |
Jul 31, 2015 | 44.20 | 44.38 | 43.92 | 44.12 | 400,066 | -0.07(-0.16%) |
Jul 30, 2015 | 44.08 | 44.20 | 43.56 | 44.19 | 351,668 | +0.05(+0.11%) |
Jul 29, 2015 | 44.37 | 44.37 | 43.72 | 44.14 | 383,813 | -0.10(-0.23%) |
Jul 28, 2015 | 44.50 | 44.50 | 43.66 | 44.24 | 390,322 | -0.02(-0.05%) |
Jul 27, 2015 | 44.29 | 44.31 | 43.50 | 44.26 | 368,737 | -0.29(-0.65%) |
Jul 24, 2015 | 45.41 | 45.63 | 44.53 | 44.55 | 411,172 | -0.69(-1.53%) |
Jul 23, 2015 | 46.49 | 46.82 | 45.15 | 45.24 | 373,844 | -1.16(-2.50%) |
Jul 22, 2015 | 45.11 | 46.63 | 45.11 | 46.40 | 555,093 | +1.18(+2.61%) |
Jul 21, 2015 | 45.48 | 46.04 | 45.08 | 45.22 | 410,167 | -0.26(-0.57%) |
Jul 20, 2015 | 45.27 | 45.67 | 45.00 | 45.48 | 407,367 | +0.44(+0.98%) |
Jul 17, 2015 | 45.55 | 45.55 | 44.45 | 45.04 | 556,620 | -0.40(-0.88%) |
Jul 16, 2015 | 45.99 | 46.27 | 45.33 | 45.44 | 533,879 | -0.10(-0.22%) |
Jul 15, 2015 | 45.22 | 45.91 | 45.01 | 45.54 | 924,430 | +0.24(+0.53%) |
Jul 14, 2015 | 46.85 | 46.90 | 44.69 | 45.30 | 1,455,041 | -0.99(-2.14%) |
Jul 13, 2015 | 46.07 | 46.41 | 45.98 | 46.29 | 812,841 | +0.57(+1.25%) |
Jul 10, 2015 | 45.54 | 45.82 | 45.22 | 45.72 | 578,109 | +0.89(+1.99%) |
Jul 09, 2015 | 44.99 | 45.22 | 44.54 | 44.83 | 731,144 | +0.48(+1.08%) |
Jul 08, 2015 | 44.12 | 44.41 | 43.79 | 44.35 | 1,035,744 | +0.04(+0.09%) |
Jul 07, 2015 | 45.23 | 45.61 | 43.40 | 44.31 | 944,177 | -0.89(-1.97%) |
Jul 06, 2015 | 44.42 | 45.39 | 44.13 | 45.20 | 782,955 | -0.05(-0.11%) |
Jul 02, 2015 | 45.83 | 45.25 | 45.25 | 45.25 | 1,192,500 | -0.80(-1.74%) |
Jul 01, 2015 | 46.63 | 46.84 | 45.90 | 46.05 | 1,086,362 | +0.30(+0.66%) |
Jun 30, 2015 | 45.36 | 46.27 | 45.36 | 45.75 | 1,003,294 | +0.11(+0.24%) |
Jun 29, 2015 | 47.06 | 47.48 | 45.53 | 45.64 | 1,332,749 | -2.11(-4.42%) |
Jun 26, 2015 | 47.49 | 47.99 | 47.33 | 47.75 | 2,621,178 | -0.14(-0.29%) |
Jun 25, 2015 | 47.00 | 48.10 | 47.00 | 47.89 | 825,313 | +0.20(+0.42%) |
Jun 24, 2015 | 48.07 | 48.32 | 47.59 | 47.69 | 1,103,649 | -0.57(-1.18%) |
Jun 23, 2015 | 48.20 | 48.68 | 47.72 | 48.26 | 1,118,141 | -0.01(-0.02%) |
Jun 22, 2015 | 47.90 | 48.39 | 47.67 | 48.27 | 608,560 | +0.84(+1.77%) |
Jun 19, 2015 | 47.24 | 47.62 | 46.77 | 47.43 | 1,125,278 | +0.26(+0.55%) |
Jun 18, 2015 | 46.93 | 47.48 | 46.51 | 47.17 | 827,473 | +0.53(+1.14%) |
Jun 17, 2015 | 47.25 | 47.62 | 46.50 | 46.64 | 539,050 | -0.54(-1.14%) |
Jun 16, 2015 | 46.48 | 47.23 | 46.48 | 47.18 | 674,790 | +0.43(+0.92%) |
Jun 15, 2015 | 46.66 | 46.98 | 46.01 | 46.75 | 1,025,342 | -0.19(-0.40%) |
Jun 12, 2015 | 46.74 | 47.01 | 46.42 | 46.94 | 395,422 | +0.09(+0.19%) |
Jun 11, 2015 | 46.92 | 47.00 | 46.10 | 46.85 | 703,664 | +0.10(+0.21%) |
Jun 10, 2015 | 46.77 | 47.38 | 46.48 | 46.75 | 806,494 | +0.41(+0.88%) |
Jun 09, 2015 | 45.91 | 46.43 | 45.53 | 46.34 | 390,901 | +0.49(+1.07%) |
Jun 08, 2015 | 45.77 | 46.23 | 45.60 | 45.85 | 533,720 | +0.14(+0.31%) |
Jun 05, 2015 | 45.13 | 45.82 | 44.92 | 45.71 | 768,009 | +0.89(+1.99%) |
Jun 04, 2015 | 45.21 | 45.36 | 44.51 | 44.82 | 426,517 | -0.63(-1.39%) |
Jun 03, 2015 | 44.28 | 45.46 | 44.16 | 45.45 | 714,342 | +1.29(+2.92%) |
Jun 02, 2015 | 43.76 | 44.65 | 43.65 | 44.16 | 717,410 | +0.41(+0.94%) |