Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 41.91 | 42.05 | 41.59 | 41.85 | 208,563 | +0.09(+0.22%) |
May 27, 2016 | 41.95 | 41.76 | 41.76 | 41.76 | 217,600 | -0.10(-0.24%) |
May 26, 2016 | 41.80 | 42.14 | 41.65 | 41.86 | 76,961 | -0.01(-0.02%) |
May 25, 2016 | 41.77 | 42.06 | 41.67 | 41.87 | 156,798 | +0.17(+0.41%) |
May 24, 2016 | 40.70 | 41.75 | 40.70 | 41.70 | 190,039 | +1.20(+2.96%) |
May 23, 2016 | 40.21 | 40.66 | 40.20 | 40.50 | 162,788 | +0.24(+0.60%) |
May 20, 2016 | 40.07 | 40.28 | 39.82 | 40.26 | 162,427 | +0.36(+0.90%) |
May 19, 2016 | 39.85 | 40.14 | 39.19 | 39.90 | 176,706 | -0.08(-0.20%) |
May 18, 2016 | 39.98 | 40.54 | 39.66 | 39.98 | 182,597 | -0.06(-0.15%) |
May 17, 2016 | 40.88 | 41.24 | 39.95 | 40.04 | 166,112 | -0.90(-2.20%) |
May 16, 2016 | 40.51 | 41.16 | 40.43 | 40.94 | 207,721 | +0.54(+1.34%) |
May 13, 2016 | 40.85 | 40.94 | 40.21 | 40.40 | 205,656 | -0.56(-1.37%) |
May 12, 2016 | 41.26 | 41.40 | 40.55 | 40.96 | 125,344 | -0.07(-0.17%) |
May 11, 2016 | 41.11 | 41.44 | 40.60 | 41.03 | 257,549 | -0.18(-0.44%) |
May 10, 2016 | 41.25 | 41.40 | 40.93 | 41.21 | 321,837 | +0.17(+0.41%) |
May 09, 2016 | 40.53 | 41.34 | 40.53 | 41.04 | 249,429 | +0.08(+0.20%) |
May 06, 2016 | 40.50 | 41.16 | 40.30 | 40.96 | 283,470 | +0.28(+0.69%) |
May 05, 2016 | 40.77 | 41.21 | 40.61 | 40.68 | 195,127 | +0.16(+0.39%) |
May 04, 2016 | 40.26 | 40.90 | 40.25 | 40.52 | 263,941 | +0.08(+0.20%) |
May 03, 2016 | 40.86 | 40.98 | 40.30 | 40.44 | 235,172 | -0.62(-1.51%) |
May 02, 2016 | 40.41 | 41.24 | 40.01 | 41.06 | 369,718 | +0.76(+1.89%) |
Apr 29, 2016 | 40.11 | 41.45 | 39.57 | 40.30 | 472,864 | +0.34(+0.85%) |
Apr 28, 2016 | 38.00 | 41.87 | 37.48 | 39.96 | 1,803,037 | +5.32(+15.36%) |
Apr 27, 2016 | 34.36 | 34.80 | 34.27 | 34.64 | 434,560 | +0.41(+1.20%) |
Apr 26, 2016 | 34.64 | 34.69 | 34.20 | 34.23 | 352,033 | -0.29(-0.84%) |
Apr 25, 2016 | 35.00 | 35.11 | 34.30 | 34.52 | 361,288 | -0.55(-1.57%) |
Apr 22, 2016 | 35.25 | 35.79 | 34.90 | 35.07 | 456,400 | -0.26(-0.74%) |
Apr 21, 2016 | 36.70 | 36.70 | 35.30 | 35.33 | 234,906 | -1.29(-3.52%) |
Apr 20, 2016 | 36.86 | 36.86 | 36.47 | 36.62 | 140,079 | -0.19(-0.52%) |
Apr 19, 2016 | 36.57 | 36.86 | 36.40 | 36.81 | 103,317 | +0.40(+1.10%) |
Apr 18, 2016 | 36.30 | 36.64 | 36.15 | 36.41 | 88,585 | +0.00(+0.00%) |
Apr 15, 2016 | 36.02 | 36.42 | 35.95 | 36.41 | 229,063 | +0.25(+0.69%) |
Apr 14, 2016 | 35.80 | 36.23 | 35.49 | 36.16 | 188,289 | +0.45(+1.26%) |
Apr 13, 2016 | 35.26 | 35.72 | 35.21 | 35.71 | 315,106 | +0.67(+1.91%) |
Apr 12, 2016 | 34.86 | 35.24 | 34.52 | 35.04 | 202,497 | +0.18(+0.52%) |
Apr 11, 2016 | 35.00 | 35.22 | 34.64 | 34.86 | 151,257 | +0.05(+0.14%) |
Apr 08, 2016 | 34.59 | 35.14 | 34.42 | 34.81 | 263,956 | +0.43(+1.25%) |
Apr 07, 2016 | 34.70 | 34.94 | 33.95 | 34.38 | 243,043 | -0.60(-1.72%) |
Apr 06, 2016 | 35.24 | 35.24 | 34.64 | 34.98 | 150,035 | -0.26(-0.74%) |
Apr 05, 2016 | 35.35 | 35.83 | 35.22 | 35.24 | 188,029 | -0.40(-1.12%) |
Apr 04, 2016 | 35.67 | 35.87 | 35.35 | 35.64 | 198,296 | +0.00(+0.00%) |
Apr 01, 2016 | 35.20 | 35.80 | 34.89 | 35.64 | 260,511 | +0.13(+0.37%) |
Mar 31, 2016 | 35.04 | 35.59 | 34.62 | 35.51 | 239,597 | +0.43(+1.23%) |
Mar 30, 2016 | 34.37 | 35.21 | 34.34 | 35.08 | 161,664 | +0.82(+2.39%) |
Mar 29, 2016 | 33.72 | 34.26 | 33.42 | 34.26 | 394,681 | +0.49(+1.45%) |
Mar 28, 2016 | 34.04 | 34.24 | 33.52 | 33.77 | 101,315 | -0.19(-0.56%) |
Mar 24, 2016 | 34.04 | 33.96 | 33.96 | 33.96 | 123,700 | -0.31(-0.90%) |
Mar 23, 2016 | 34.23 | 34.80 | 33.82 | 34.27 | 230,762 | +0.00(+0.00%) |
Mar 22, 2016 | 34.13 | 34.52 | 33.94 | 34.27 | 181,801 | -0.12(-0.35%) |
Mar 21, 2016 | 34.29 | 34.68 | 33.87 | 34.39 | 171,076 | -0.04(-0.12%) |
Mar 18, 2016 | 34.55 | 35.40 | 34.24 | 34.43 | 551,831 | +0.07(+0.20%) |
Mar 17, 2016 | 33.47 | 34.46 | 33.35 | 34.36 | 234,071 | +0.85(+2.54%) |
Mar 16, 2016 | 34.06 | 34.19 | 33.39 | 33.51 | 201,245 | -0.75(-2.19%) |
Mar 15, 2016 | 32.88 | 34.31 | 32.73 | 34.26 | 354,827 | +1.23(+3.72%) |
Mar 14, 2016 | 33.39 | 33.88 | 32.60 | 33.03 | 228,480 | -0.45(-1.34%) |
Mar 11, 2016 | 33.96 | 33.96 | 32.71 | 33.48 | 318,609 | -0.97(-2.82%) |
Mar 10, 2016 | 35.12 | 35.49 | 34.13 | 34.45 | 251,666 | -0.83(-2.35%) |
Mar 09, 2016 | 34.92 | 35.35 | 34.92 | 35.28 | 153,196 | +0.42(+1.20%) |
Mar 08, 2016 | 35.12 | 35.42 | 34.79 | 34.86 | 191,606 | -0.37(-1.05%) |
Mar 07, 2016 | 34.56 | 35.38 | 34.56 | 35.23 | 247,736 | +0.54(+1.56%) |
Mar 04, 2016 | 34.59 | 34.77 | 34.44 | 34.69 | 162,074 | +0.12(+0.35%) |
Mar 03, 2016 | 34.40 | 34.77 | 34.09 | 34.57 | 201,596 | +0.18(+0.52%) |
Mar 02, 2016 | 34.21 | 34.41 | 34.00 | 34.39 | 177,762 | +0.06(+0.17%) |
Mar 01, 2016 | 33.07 | 34.33 | 33.05 | 34.33 | 161,133 | +1.42(+4.31%) |
Feb 29, 2016 | 32.62 | 33.71 | 32.39 | 32.91 | 427,903 | +0.29(+0.89%) |
Feb 26, 2016 | 34.35 | 34.35 | 31.99 | 32.62 | 465,609 | -1.67(-4.87%) |
Feb 25, 2016 | 34.39 | 35.61 | 33.76 | 34.29 | 744,664 | +1.53(+4.67%) |
Feb 24, 2016 | 32.98 | 33.03 | 32.17 | 32.76 | 537,012 | -0.48(-1.44%) |
Feb 23, 2016 | 34.38 | 34.57 | 33.20 | 33.24 | 343,077 | -1.21(-3.51%) |
Feb 22, 2016 | 34.75 | 35.00 | 34.22 | 34.45 | 288,262 | +0.06(+0.17%) |
Feb 19, 2016 | 33.54 | 34.99 | 33.41 | 34.39 | 430,991 | +0.83(+2.47%) |
Feb 18, 2016 | 33.95 | 34.08 | 33.36 | 33.56 | 175,013 | -0.29(-0.86%) |
Feb 17, 2016 | 33.86 | 34.04 | 33.71 | 33.85 | 275,238 | +0.14(+0.42%) |
Feb 16, 2016 | 33.91 | 34.01 | 33.64 | 33.71 | 179,812 | +0.21(+0.63%) |
Feb 12, 2016 | 33.45 | 33.50 | 33.50 | 33.50 | 254,100 | +0.33(+0.99%) |
Feb 11, 2016 | 33.10 | 33.56 | 32.62 | 33.17 | 376,505 | -0.90(-2.64%) |
Feb 10, 2016 | 35.30 | 35.40 | 34.04 | 34.07 | 210,551 | -1.09(-3.10%) |
Feb 09, 2016 | 33.59 | 35.40 | 33.52 | 35.16 | 401,739 | +1.23(+3.63%) |
Feb 08, 2016 | 33.24 | 34.01 | 32.63 | 33.93 | 290,255 | +0.28(+0.83%) |
Feb 05, 2016 | 33.83 | 34.22 | 33.41 | 33.65 | 340,671 | -0.37(-1.09%) |
Feb 04, 2016 | 33.72 | 34.17 | 33.72 | 34.02 | 172,648 | +0.31(+0.92%) |
Feb 03, 2016 | 33.77 | 33.96 | 33.30 | 33.71 | 217,587 | +0.12(+0.36%) |
Feb 02, 2016 | 33.59 | 33.70 | 33.42 | 33.59 | 215,674 | -0.41(-1.21%) |
Feb 01, 2016 | 33.62 | 34.11 | 33.30 | 34.00 | 211,233 | +0.11(+0.32%) |
Jan 29, 2016 | 32.94 | 33.89 | 32.94 | 33.89 | 313,636 | +1.14(+3.48%) |
Jan 28, 2016 | 32.05 | 32.92 | 32.00 | 32.75 | 255,390 | +0.98(+3.08%) |
Jan 27, 2016 | 32.02 | 32.48 | 31.60 | 31.77 | 232,589 | -0.30(-0.94%) |
Jan 26, 2016 | 31.54 | 32.23 | 31.48 | 32.07 | 422,497 | +0.67(+2.13%) |
Jan 25, 2016 | 31.73 | 32.09 | 31.33 | 31.40 | 149,077 | -0.54(-1.69%) |
Jan 22, 2016 | 32.23 | 32.51 | 31.76 | 31.94 | 198,684 | +0.19(+0.60%) |
Jan 21, 2016 | 31.70 | 32.34 | 31.25 | 31.75 | 350,996 | -0.20(-0.63%) |
Jan 20, 2016 | 30.77 | 32.30 | 30.47 | 31.95 | 222,793 | +0.76(+2.44%) |
Jan 19, 2016 | 31.51 | 31.91 | 30.99 | 31.19 | 295,728 | -0.12(-0.38%) |
Jan 15, 2016 | 30.53 | 31.31 | 31.31 | 31.31 | 276,600 | +0.06(+0.19%) |
Jan 14, 2016 | 30.61 | 31.74 | 30.36 | 31.25 | 237,306 | +0.84(+2.76%) |
Jan 13, 2016 | 32.96 | 33.18 | 29.91 | 30.41 | 613,886 | -2.55(-7.74%) |
Jan 12, 2016 | 33.12 | 33.38 | 32.40 | 32.96 | 255,506 | +0.07(+0.21%) |
Jan 11, 2016 | 32.80 | 33.17 | 32.67 | 32.89 | 122,333 | +0.18(+0.55%) |
Jan 08, 2016 | 32.91 | 33.37 | 32.63 | 32.71 | 311,833 | +0.01(+0.03%) |
Jan 07, 2016 | 32.39 | 33.01 | 32.34 | 32.70 | 339,362 | -0.26(-0.79%) |
Jan 06, 2016 | 33.15 | 33.42 | 32.94 | 32.96 | 198,317 | -0.65(-1.93%) |
Jan 05, 2016 | 33.80 | 34.08 | 33.48 | 33.61 | 178,082 | -0.19(-0.56%) |
Jan 04, 2016 | 34.18 | 34.33 | 33.52 | 33.80 | 260,679 | -0.86(-2.48%) |
Dec 31, 2015 | 35.19 | 34.66 | 34.66 | 34.66 | 148,500 | -0.74(-2.09%) |
Dec 30, 2015 | 35.52 | 35.75 | 35.35 | 35.40 | 140,996 | -0.15(-0.42%) |
Dec 29, 2015 | 35.03 | 35.63 | 35.03 | 35.55 | 105,461 | +0.73(+2.10%) |
Dec 28, 2015 | 34.99 | 35.17 | 34.64 | 34.82 | 158,271 | -0.27(-0.77%) |
Dec 24, 2015 | 35.15 | 35.09 | 35.09 | 35.09 | 37,000 | -0.03(-0.09%) |
Dec 23, 2015 | 34.76 | 35.20 | 34.66 | 35.12 | 100,732 | +0.52(+1.50%) |
Dec 22, 2015 | 34.58 | 34.75 | 34.18 | 34.60 | 99,201 | +0.14(+0.41%) |
Dec 21, 2015 | 33.79 | 34.46 | 33.79 | 34.46 | 267,032 | +0.84(+2.50%) |
Dec 18, 2015 | 34.54 | 34.64 | 33.58 | 33.62 | 743,889 | -1.23(-3.53%) |
Dec 17, 2015 | 35.40 | 35.42 | 34.82 | 34.85 | 178,650 | -0.53(-1.50%) |
Dec 16, 2015 | 35.42 | 35.56 | 34.79 | 35.38 | 243,222 | +0.14(+0.40%) |
Dec 15, 2015 | 34.86 | 35.44 | 34.77 | 35.24 | 285,849 | +0.55(+1.59%) |
Dec 14, 2015 | 34.50 | 35.10 | 34.41 | 34.69 | 433,699 | +0.24(+0.70%) |
Dec 11, 2015 | 33.80 | 35.08 | 33.80 | 34.45 | 360,695 | +0.06(+0.17%) |
Dec 10, 2015 | 34.80 | 35.34 | 34.21 | 34.39 | 504,230 | -0.45(-1.29%) |
Dec 09, 2015 | 35.04 | 35.39 | 34.51 | 34.84 | 234,179 | -0.29(-0.83%) |
Dec 08, 2015 | 35.29 | 35.57 | 34.94 | 35.13 | 195,631 | -0.44(-1.24%) |
Dec 07, 2015 | 35.37 | 36.01 | 35.07 | 35.57 | 400,235 | +0.12(+0.34%) |
Dec 04, 2015 | 36.28 | 36.74 | 35.42 | 35.45 | 669,023 | -0.82(-2.26%) |
Dec 03, 2015 | 37.47 | 37.60 | 36.21 | 36.27 | 148,982 | -1.02(-2.74%) |
Dec 02, 2015 | 37.42 | 37.78 | 37.19 | 37.29 | 266,169 | -0.13(-0.35%) |
Dec 01, 2015 | 37.54 | 37.84 | 37.20 | 37.42 | 400,321 | +0.04(+0.11%) |
Nov 30, 2015 | 38.43 | 38.43 | 37.24 | 37.38 | 257,311 | -1.01(-2.63%) |
Nov 27, 2015 | 38.23 | 38.55 | 37.85 | 38.39 | 61,919 | +0.13(+0.34%) |
Nov 25, 2015 | 37.72 | 38.26 | 38.26 | 38.26 | 174,900 | +0.61(+1.62%) |
Nov 24, 2015 | 37.05 | 37.84 | 36.90 | 37.65 | 206,600 | +0.35(+0.94%) |
Nov 23, 2015 | 37.11 | 37.66 | 37.10 | 37.30 | 128,160 | +0.19(+0.51%) |
Nov 20, 2015 | 37.15 | 37.41 | 36.72 | 37.11 | 164,479 | +0.19(+0.51%) |
Nov 19, 2015 | 36.64 | 37.08 | 36.37 | 36.92 | 218,677 | +0.28(+0.76%) |
Nov 18, 2015 | 36.35 | 36.70 | 35.80 | 36.64 | 164,155 | +0.32(+0.88%) |
Nov 17, 2015 | 36.50 | 36.81 | 36.26 | 36.32 | 195,503 | -0.13(-0.36%) |
Nov 16, 2015 | 36.49 | 36.72 | 36.14 | 36.45 | 253,656 | -0.15(-0.41%) |
Nov 13, 2015 | 36.65 | 36.89 | 36.14 | 36.60 | 379,492 | -0.23(-0.62%) |
Nov 12, 2015 | 36.81 | 37.11 | 36.50 | 36.83 | 413,569 | -0.22(-0.59%) |
Nov 11, 2015 | 36.51 | 37.25 | 36.46 | 37.05 | 223,966 | +0.60(+1.65%) |
Nov 10, 2015 | 36.08 | 36.48 | 35.94 | 36.45 | 236,535 | +0.23(+0.64%) |
Nov 09, 2015 | 36.80 | 37.09 | 35.95 | 36.22 | 292,711 | -0.13(-0.36%) |
Nov 06, 2015 | 35.39 | 36.51 | 35.30 | 36.35 | 303,318 | +0.79(+2.22%) |
Nov 05, 2015 | 35.01 | 35.84 | 34.50 | 35.56 | 468,575 | +0.89(+2.57%) |
Nov 04, 2015 | 34.86 | 34.86 | 34.46 | 34.67 | 212,798 | -0.14(-0.40%) |
Nov 03, 2015 | 34.66 | 35.01 | 34.38 | 34.81 | 338,482 | -0.03(-0.09%) |
Nov 02, 2015 | 33.82 | 35.01 | 32.89 | 34.84 | 497,081 | +0.83(+2.44%) |
Oct 30, 2015 | 33.71 | 35.46 | 33.34 | 34.01 | 808,576 | +0.20(+0.59%) |
Oct 29, 2015 | 35.27 | 38.33 | 33.01 | 33.81 | 2,719,301 | -10.09(-22.98%) |
Oct 28, 2015 | 43.82 | 44.32 | 43.31 | 43.90 | 401,700 | +0.26(+0.60%) |
Oct 27, 2015 | 44.01 | 44.37 | 43.16 | 43.64 | 182,147 | -0.51(-1.16%) |
Oct 26, 2015 | 44.44 | 44.76 | 44.08 | 44.15 | 287,284 | -0.32(-0.72%) |
Oct 23, 2015 | 44.51 | 44.95 | 44.07 | 44.47 | 121,240 | +0.26(+0.59%) |
Oct 22, 2015 | 43.82 | 44.82 | 43.68 | 44.21 | 235,517 | +0.73(+1.68%) |
Oct 21, 2015 | 44.49 | 44.54 | 43.44 | 43.48 | 128,028 | -0.89(-2.01%) |
Oct 20, 2015 | 43.79 | 44.53 | 43.67 | 44.37 | 243,994 | +0.58(+1.32%) |
Oct 19, 2015 | 43.78 | 44.06 | 43.62 | 43.79 | 156,675 | -0.13(-0.30%) |
Oct 16, 2015 | 44.42 | 44.50 | 43.67 | 43.92 | 222,290 | -0.37(-0.84%) |
Oct 15, 2015 | 44.47 | 44.75 | 43.83 | 44.29 | 213,202 | -0.05(-0.11%) |
Oct 14, 2015 | 44.94 | 45.30 | 44.25 | 44.34 | 101,277 | -0.71(-1.58%) |
Oct 13, 2015 | 45.47 | 45.85 | 44.99 | 45.05 | 118,919 | -0.61(-1.34%) |
Oct 12, 2015 | 45.07 | 45.87 | 44.95 | 45.66 | 110,197 | +0.54(+1.20%) |
Oct 09, 2015 | 45.35 | 45.48 | 45.00 | 45.12 | 148,074 | -0.21(-0.46%) |
Oct 08, 2015 | 45.22 | 45.47 | 44.79 | 45.33 | 242,072 | +0.10(+0.22%) |
Oct 07, 2015 | 44.84 | 45.98 | 44.84 | 45.23 | 408,161 | +0.52(+1.16%) |
Oct 06, 2015 | 44.04 | 44.75 | 43.89 | 44.71 | 509,133 | +0.67(+1.52%) |
Oct 05, 2015 | 43.21 | 44.31 | 42.98 | 44.04 | 448,574 | +1.07(+2.49%) |
Oct 02, 2015 | 41.80 | 43.00 | 41.45 | 42.97 | 236,464 | +0.77(+1.82%) |
Oct 01, 2015 | 41.62 | 42.21 | 41.25 | 42.20 | 223,224 | +0.69(+1.66%) |
Sep 30, 2015 | 41.67 | 41.83 | 40.85 | 41.51 | 261,414 | +0.25(+0.61%) |
Sep 29, 2015 | 41.58 | 41.62 | 41.05 | 41.26 | 187,355 | -0.26(-0.63%) |
Sep 28, 2015 | 42.11 | 42.15 | 41.47 | 41.52 | 265,748 | -0.62(-1.47%) |
Sep 25, 2015 | 42.80 | 42.80 | 41.94 | 42.14 | 171,042 | -0.35(-0.82%) |
Sep 24, 2015 | 42.27 | 42.64 | 41.92 | 42.49 | 145,335 | -0.02(-0.05%) |
Sep 23, 2015 | 42.34 | 42.78 | 42.08 | 42.51 | 113,857 | +0.26(+0.62%) |
Sep 22, 2015 | 42.03 | 42.39 | 41.80 | 42.25 | 160,789 | -0.24(-0.56%) |
Sep 21, 2015 | 42.42 | 43.04 | 42.16 | 42.49 | 142,424 | +0.35(+0.83%) |
Sep 18, 2015 | 42.28 | 42.57 | 41.98 | 42.14 | 333,891 | -0.49(-1.15%) |
Sep 17, 2015 | 43.02 | 43.52 | 42.61 | 42.63 | 284,539 | -0.44(-1.02%) |
Sep 16, 2015 | 42.41 | 43.19 | 42.28 | 43.07 | 209,385 | +0.69(+1.63%) |
Sep 15, 2015 | 41.86 | 42.68 | 41.64 | 42.38 | 174,430 | +0.62(+1.48%) |
Sep 14, 2015 | 41.39 | 41.77 | 41.09 | 41.76 | 90,946 | +0.45(+1.09%) |
Sep 11, 2015 | 40.66 | 41.33 | 40.51 | 41.31 | 85,142 | +0.42(+1.03%) |
Sep 10, 2015 | 40.93 | 41.36 | 40.69 | 40.89 | 190,361 | -0.08(-0.20%) |
Sep 09, 2015 | 41.81 | 41.87 | 40.90 | 40.97 | 121,974 | -0.46(-1.11%) |
Sep 08, 2015 | 41.00 | 41.68 | 40.59 | 41.43 | 188,813 | +0.95(+2.35%) |
Sep 04, 2015 | 39.91 | 40.48 | 40.48 | 40.48 | 197,300 | +0.08(+0.20%) |
Sep 03, 2015 | 40.14 | 40.65 | 39.77 | 40.40 | 381,128 | +0.40(+1.00%) |
Sep 02, 2015 | 39.44 | 40.04 | 39.38 | 40.00 | 143,309 | +1.07(+2.75%) |
Sep 01, 2015 | 39.12 | 39.52 | 38.91 | 38.93 | 220,092 | -0.93(-2.33%) |
Aug 31, 2015 | 39.85 | 40.13 | 39.56 | 39.86 | 136,650 | -0.09(-0.23%) |
Aug 28, 2015 | 39.74 | 40.26 | 39.43 | 39.95 | 151,159 | +0.10(+0.25%) |
Aug 27, 2015 | 39.82 | 40.11 | 39.09 | 39.85 | 142,792 | +0.35(+0.89%) |
Aug 26, 2015 | 39.38 | 39.70 | 38.21 | 39.50 | 199,384 | +0.78(+2.01%) |
Aug 25, 2015 | 39.87 | 39.91 | 38.61 | 38.72 | 376,853 | -0.15(-0.39%) |
Aug 24, 2015 | 39.08 | 40.24 | 38.00 | 38.87 | 425,678 | -1.12(-2.80%) |
Aug 21, 2015 | 39.65 | 40.75 | 39.13 | 39.99 | 315,218 | -0.35(-0.87%) |
Aug 20, 2015 | 40.69 | 41.06 | 40.33 | 40.34 | 253,831 | -0.80(-1.94%) |
Aug 19, 2015 | 40.39 | 41.27 | 40.12 | 41.14 | 262,883 | +0.48(+1.18%) |
Aug 18, 2015 | 41.01 | 41.01 | 40.60 | 40.66 | 115,986 | -0.42(-1.02%) |
Aug 17, 2015 | 40.37 | 41.15 | 40.18 | 41.08 | 203,665 | +0.55(+1.36%) |
Aug 14, 2015 | 39.78 | 40.70 | 39.74 | 40.53 | 112,213 | +0.75(+1.89%) |
Aug 13, 2015 | 39.75 | 40.15 | 39.43 | 39.78 | 145,321 | +0.09(+0.23%) |
Aug 12, 2015 | 39.55 | 39.99 | 39.23 | 39.69 | 177,447 | -0.08(-0.20%) |
Aug 11, 2015 | 39.54 | 39.85 | 39.33 | 39.77 | 137,945 | -0.14(-0.35%) |
Aug 10, 2015 | 39.72 | 40.05 | 39.64 | 39.91 | 133,938 | +0.46(+1.17%) |
Aug 07, 2015 | 39.33 | 39.74 | 39.25 | 39.45 | 145,779 | -0.17(-0.43%) |
Aug 06, 2015 | 40.31 | 40.38 | 39.15 | 39.62 | 147,791 | -0.70(-1.74%) |
Aug 05, 2015 | 40.62 | 40.90 | 40.06 | 40.32 | 164,444 | -0.04(-0.10%) |
Aug 04, 2015 | 40.29 | 40.80 | 40.15 | 40.36 | 164,065 | -0.03(-0.07%) |
Aug 03, 2015 | 40.82 | 41.10 | 40.00 | 40.39 | 202,156 | -0.53(-1.30%) |
Jul 31, 2015 | 40.05 | 40.99 | 39.83 | 40.92 | 410,829 | +0.97(+2.43%) |
Jul 30, 2015 | 40.66 | 40.96 | 39.70 | 39.95 | 559,854 | -1.19(-2.89%) |
Jul 29, 2015 | 40.25 | 41.28 | 40.25 | 41.14 | 238,619 | +0.76(+1.88%) |
Jul 28, 2015 | 40.69 | 40.69 | 40.07 | 40.38 | 368,441 | -0.34(-0.83%) |
Jul 27, 2015 | 40.60 | 41.26 | 40.42 | 40.72 | 182,228 | -0.16(-0.39%) |
Jul 24, 2015 | 41.62 | 41.62 | 40.82 | 40.88 | 134,286 | -0.76(-1.83%) |
Jul 23, 2015 | 42.06 | 42.07 | 41.42 | 41.64 | 128,857 | -0.36(-0.86%) |
Jul 22, 2015 | 41.35 | 42.11 | 41.35 | 42.00 | 102,010 | +0.25(+0.60%) |
Jul 21, 2015 | 42.29 | 42.50 | 41.63 | 41.75 | 124,385 | -0.69(-1.63%) |
Jul 20, 2015 | 42.55 | 42.59 | 41.89 | 42.44 | 340,706 | -0.17(-0.40%) |
Jul 17, 2015 | 43.43 | 43.50 | 42.46 | 42.61 | 152,078 | -0.94(-2.16%) |
Jul 16, 2015 | 43.51 | 43.75 | 43.10 | 43.55 | 240,759 | +0.27(+0.62%) |
Jul 15, 2015 | 43.34 | 43.66 | 43.07 | 43.28 | 163,484 | +0.00(+0.00%) |
Jul 14, 2015 | 42.83 | 43.37 | 42.77 | 43.28 | 120,932 | +0.46(+1.07%) |
Jul 13, 2015 | 42.54 | 42.97 | 42.53 | 42.82 | 198,139 | +0.63(+1.49%) |
Jul 10, 2015 | 41.91 | 42.23 | 41.63 | 42.19 | 221,770 | +0.83(+2.01%) |
Jul 09, 2015 | 42.04 | 42.19 | 41.19 | 41.36 | 289,365 | -0.15(-0.36%) |
Jul 08, 2015 | 41.86 | 42.15 | 41.29 | 41.51 | 295,145 | -0.93(-2.19%) |
Jul 07, 2015 | 42.03 | 42.65 | 41.77 | 42.44 | 320,679 | +0.51(+1.22%) |
Jul 06, 2015 | 41.81 | 42.48 | 41.54 | 41.93 | 174,393 | -0.13(-0.31%) |
Jul 02, 2015 | 42.55 | 42.06 | 42.06 | 42.06 | 185,300 | -0.33(-0.78%) |
Jul 01, 2015 | 42.05 | 42.50 | 41.60 | 42.39 | 302,789 | +1.15(+2.79%) |
Jun 30, 2015 | 41.43 | 41.43 | 40.82 | 41.24 | 215,074 | +0.20(+0.49%) |
Jun 29, 2015 | 42.20 | 42.50 | 40.96 | 41.04 | 191,678 | -1.47(-3.46%) |
Jun 26, 2015 | 42.59 | 43.21 | 42.19 | 42.51 | 350,535 | +0.11(+0.26%) |
Jun 25, 2015 | 42.87 | 42.87 | 42.07 | 42.40 | 133,726 | -0.32(-0.75%) |
Jun 24, 2015 | 43.58 | 43.62 | 42.55 | 42.72 | 271,081 | -0.92(-2.11%) |
Jun 23, 2015 | 43.24 | 43.82 | 43.13 | 43.64 | 316,191 | +0.59(+1.37%) |
Jun 22, 2015 | 42.90 | 43.12 | 42.39 | 43.05 | 244,827 | +0.43(+1.01%) |
Jun 19, 2015 | 41.99 | 42.76 | 41.84 | 42.62 | 556,739 | +0.77(+1.84%) |
Jun 18, 2015 | 41.50 | 41.97 | 41.33 | 41.85 | 193,359 | +0.54(+1.31%) |
Jun 17, 2015 | 41.48 | 41.65 | 41.20 | 41.31 | 211,435 | -0.16(-0.39%) |
Jun 16, 2015 | 40.62 | 41.47 | 40.37 | 41.47 | 343,579 | +0.87(+2.14%) |
Jun 15, 2015 | 40.66 | 40.66 | 39.73 | 40.60 | 171,311 | -0.40(-0.98%) |
Jun 12, 2015 | 41.33 | 41.33 | 40.94 | 41.00 | 194,821 | -0.38(-0.92%) |
Jun 11, 2015 | 41.10 | 41.49 | 40.85 | 41.38 | 237,611 | +0.38(+0.93%) |
Jun 10, 2015 | 40.50 | 41.50 | 40.48 | 41.00 | 411,123 | +0.63(+1.56%) |
Jun 09, 2015 | 40.17 | 40.64 | 39.95 | 40.37 | 196,300 | +0.12(+0.30%) |
Jun 08, 2015 | 40.38 | 40.54 | 40.10 | 40.25 | 104,903 | -0.27(-0.67%) |
Jun 05, 2015 | 40.36 | 40.62 | 39.85 | 40.52 | 117,831 | +0.21(+0.52%) |
Jun 04, 2015 | 40.20 | 40.50 | 40.11 | 40.31 | 159,376 | -0.15(-0.37%) |
Jun 03, 2015 | 39.97 | 40.50 | 39.62 | 40.46 | 201,307 | +0.62(+1.56%) |
Jun 02, 2015 | 39.23 | 39.91 | 39.23 | 39.84 | 109,305 | +0.31(+0.78%) |