Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 34.46 | 36.06 | 34.11 | 35.87 | 5,213,149 | +1.41(+4.09%) |
Jun 29, 2016 | 33.59 | 34.60 | 33.59 | 34.46 | 2,231,062 | +1.42(+4.29%) |
Jun 28, 2016 | 32.72 | 33.51 | 32.48 | 33.04 | 4,579,645 | +1.15(+3.59%) |
Jun 27, 2016 | 32.61 | 32.65 | 31.48 | 31.90 | 2,104,037 | -0.98(-2.98%) |
Jun 24, 2016 | 32.06 | 33.10 | 31.84 | 32.88 | 2,567,559 | +0.41(+1.25%) |
Jun 23, 2016 | 32.52 | 32.72 | 31.91 | 32.47 | 1,059,886 | +0.24(+0.74%) |
Jun 22, 2016 | 32.60 | 32.86 | 32.22 | 32.23 | 923,999 | -0.30(-0.93%) |
Jun 21, 2016 | 32.66 | 32.88 | 32.45 | 32.53 | 1,849,456 | -0.02(-0.05%) |
Jun 20, 2016 | 32.88 | 33.15 | 32.48 | 32.55 | 1,341,352 | +0.14(+0.42%) |
Jun 17, 2016 | 32.10 | 32.83 | 32.04 | 32.41 | 1,775,601 | +0.19(+0.59%) |
Jun 16, 2016 | 32.42 | 32.53 | 32.10 | 32.22 | 821,857 | -0.28(-0.86%) |
Jun 15, 2016 | 32.13 | 33.27 | 32.13 | 32.50 | 1,798,239 | +0.41(+1.29%) |
Jun 14, 2016 | 32.21 | 32.44 | 31.77 | 32.09 | 1,692,763 | -0.13(-0.40%) |
Jun 13, 2016 | 33.28 | 33.39 | 32.13 | 32.22 | 2,566,720 | -1.07(-3.23%) |
Jun 10, 2016 | 33.29 | 33.45 | 32.84 | 33.29 | 908,290 | -0.49(-1.44%) |
Jun 09, 2016 | 34.01 | 34.25 | 33.58 | 33.78 | 976,446 | -0.38(-1.12%) |
Jun 08, 2016 | 34.04 | 34.28 | 34.02 | 34.16 | 821,981 | +0.14(+0.42%) |
Jun 07, 2016 | 33.66 | 34.18 | 33.47 | 34.01 | 1,253,699 | +0.42(+1.25%) |
Jun 06, 2016 | 34.20 | 34.54 | 33.33 | 33.59 | 2,330,137 | -0.60(-1.76%) |
Jun 03, 2016 | 34.30 | 34.40 | 33.75 | 34.20 | 1,045,906 | -0.10(-0.30%) |
Jun 02, 2016 | 33.99 | 34.44 | 33.91 | 34.30 | 1,256,646 | +0.17(+0.51%) |
Jun 01, 2016 | 33.82 | 34.17 | 33.71 | 34.13 | 1,189,228 | +0.10(+0.28%) |
May 31, 2016 | 34.23 | 34.36 | 33.77 | 34.03 | 2,182,521 | -0.15(-0.44%) |
May 27, 2016 | 33.89 | 34.18 | 34.18 | 34.18 | 1,313,603 | +0.30(+0.89%) |
May 26, 2016 | 34.51 | 34.70 | 33.86 | 33.88 | 2,013,779 | -0.46(-1.34%) |
May 25, 2016 | 33.81 | 34.43 | 33.80 | 34.34 | 1,601,319 | +0.54(+1.60%) |
May 24, 2016 | 33.59 | 34.19 | 33.26 | 33.80 | 2,356,319 | +0.43(+1.28%) |
May 23, 2016 | 34.39 | 34.47 | 33.36 | 33.37 | 2,927,143 | -1.12(-3.24%) |
May 20, 2016 | 33.65 | 34.55 | 33.12 | 34.49 | 7,611,995 | +1.68(+5.13%) |
May 19, 2016 | 32.52 | 33.50 | 31.88 | 32.81 | 10,853,567 | +2.59(+8.56%) |
May 18, 2016 | 30.94 | 31.03 | 30.11 | 30.22 | 6,020,971 | -1.13(-3.62%) |
May 17, 2016 | 31.77 | 32.09 | 31.18 | 31.36 | 3,909,213 | -0.30(-0.95%) |
May 16, 2016 | 31.67 | 31.97 | 31.36 | 31.66 | 6,360,651 | -0.63(-1.94%) |
May 13, 2016 | 33.20 | 33.62 | 32.10 | 32.28 | 6,679,667 | -1.08(-3.23%) |
May 12, 2016 | 33.17 | 33.60 | 32.99 | 33.36 | 4,400,882 | +0.08(+0.24%) |
May 11, 2016 | 35.48 | 35.48 | 33.21 | 33.28 | 5,839,605 | -2.71(-7.54%) |
May 10, 2016 | 36.08 | 36.35 | 35.75 | 36.00 | 1,520,484 | -0.09(-0.24%) |
May 09, 2016 | 35.62 | 36.35 | 35.34 | 36.08 | 1,010,074 | +0.50(+1.40%) |
May 06, 2016 | 35.51 | 35.78 | 35.01 | 35.58 | 1,569,413 | -0.01(-0.02%) |
May 05, 2016 | 36.09 | 36.36 | 35.30 | 35.59 | 3,096,735 | -1.36(-3.69%) |
May 04, 2016 | 37.26 | 37.50 | 36.89 | 36.96 | 1,580,050 | -0.47(-1.25%) |
May 03, 2016 | 37.92 | 37.92 | 37.24 | 37.42 | 1,608,285 | -0.56(-1.48%) |
May 02, 2016 | 37.20 | 38.52 | 37.12 | 37.99 | 2,248,072 | +1.23(+3.35%) |
Apr 29, 2016 | 37.18 | 37.24 | 36.23 | 36.76 | 1,488,446 | -0.25(-0.69%) |
Apr 28, 2016 | 37.28 | 37.51 | 36.90 | 37.01 | 912,907 | -0.58(-1.54%) |
Apr 27, 2016 | 37.16 | 37.69 | 37.01 | 37.59 | 1,196,440 | +0.32(+0.85%) |
Apr 26, 2016 | 36.24 | 37.29 | 36.16 | 37.27 | 1,431,690 | +1.01(+2.78%) |
Apr 25, 2016 | 36.48 | 36.48 | 36.07 | 36.27 | 928,319 | -0.32(-0.87%) |
Apr 22, 2016 | 36.58 | 36.70 | 36.20 | 36.58 | 1,505,490 | +0.03(+0.09%) |
Apr 21, 2016 | 37.00 | 37.21 | 36.27 | 36.55 | 1,115,416 | -0.14(-0.39%) |
Apr 20, 2016 | 37.39 | 37.39 | 36.58 | 36.70 | 1,109,266 | -0.61(-1.64%) |
Apr 19, 2016 | 37.21 | 37.66 | 36.94 | 37.31 | 1,441,172 | +0.10(+0.28%) |
Apr 18, 2016 | 36.62 | 37.42 | 36.55 | 37.20 | 1,964,282 | +0.51(+1.38%) |
Apr 15, 2016 | 35.62 | 36.89 | 35.59 | 36.70 | 2,260,681 | +0.94(+2.62%) |
Apr 14, 2016 | 35.64 | 35.98 | 35.35 | 35.76 | 1,434,884 | +0.10(+0.27%) |
Apr 13, 2016 | 35.29 | 35.90 | 35.15 | 35.66 | 1,327,857 | +0.45(+1.28%) |
Apr 12, 2016 | 34.86 | 35.39 | 34.41 | 35.21 | 2,170,642 | +0.35(+1.00%) |
Apr 11, 2016 | 35.35 | 35.70 | 34.83 | 34.86 | 1,396,524 | -0.55(-1.55%) |
Apr 08, 2016 | 35.75 | 36.08 | 35.08 | 35.41 | 1,508,233 | -0.27(-0.76%) |
Apr 07, 2016 | 36.09 | 36.33 | 35.32 | 35.68 | 2,163,441 | -0.71(-1.94%) |
Apr 06, 2016 | 36.25 | 36.63 | 35.96 | 36.39 | 1,685,807 | +0.30(+0.84%) |
Apr 05, 2016 | 36.46 | 36.54 | 35.72 | 36.08 | 2,638,912 | -0.50(-1.37%) |
Apr 04, 2016 | 37.27 | 37.63 | 36.16 | 36.58 | 1,355,280 | -0.77(-2.06%) |
Apr 01, 2016 | 37.04 | 37.48 | 36.69 | 37.35 | 1,635,964 | +0.27(+0.73%) |
Mar 31, 2016 | 37.35 | 37.50 | 36.76 | 37.08 | 2,855,694 | -0.19(-0.51%) |
Mar 30, 2016 | 37.50 | 37.66 | 36.86 | 37.27 | 2,314,319 | -0.18(-0.49%) |
Mar 29, 2016 | 37.31 | 37.67 | 37.13 | 37.46 | 2,590,236 | +0.09(+0.23%) |
Mar 28, 2016 | 37.23 | 37.70 | 37.17 | 37.37 | 1,333,930 | +0.32(+0.86%) |
Mar 24, 2016 | 36.93 | 37.05 | 37.05 | 37.05 | 1,307,300 | +0.06(+0.17%) |
Mar 23, 2016 | 37.11 | 37.45 | 36.67 | 36.99 | 1,906,573 | -0.47(-1.25%) |
Mar 22, 2016 | 37.66 | 37.91 | 37.17 | 37.46 | 1,909,277 | -0.13(-0.36%) |
Mar 21, 2016 | 37.73 | 38.12 | 37.53 | 37.59 | 1,664,667 | -0.28(-0.73%) |
Mar 18, 2016 | 37.28 | 37.94 | 37.12 | 37.87 | 3,496,285 | +0.83(+2.25%) |
Mar 17, 2016 | 36.03 | 37.21 | 35.97 | 37.04 | 1,912,654 | +0.96(+2.66%) |
Mar 16, 2016 | 35.71 | 36.17 | 35.51 | 36.08 | 1,932,615 | +0.10(+0.26%) |
Mar 15, 2016 | 36.65 | 36.95 | 35.83 | 35.98 | 2,797,563 | -1.07(-2.89%) |
Mar 14, 2016 | 36.73 | 37.08 | 36.54 | 37.05 | 1,888,193 | +0.21(+0.58%) |
Mar 11, 2016 | 36.22 | 36.85 | 36.22 | 36.84 | 3,236,926 | +0.77(+2.13%) |
Mar 10, 2016 | 36.13 | 36.62 | 35.62 | 36.07 | 2,900,788 | -0.02(-0.07%) |
Mar 09, 2016 | 35.56 | 36.60 | 35.35 | 36.09 | 4,661,891 | +0.87(+2.46%) |
Mar 08, 2016 | 33.42 | 36.03 | 33.08 | 35.23 | 9,636,913 | +0.17(+0.50%) |
Mar 07, 2016 | 34.44 | 35.08 | 34.37 | 35.05 | 3,071,145 | +0.49(+1.42%) |
Mar 04, 2016 | 34.23 | 34.75 | 34.07 | 34.56 | 2,173,773 | +0.18(+0.53%) |
Mar 03, 2016 | 33.97 | 34.55 | 33.64 | 34.38 | 2,665,502 | +0.13(+0.37%) |
Mar 02, 2016 | 34.19 | 34.30 | 33.08 | 34.25 | 2,859,391 | +0.06(+0.18%) |
Mar 01, 2016 | 33.80 | 34.25 | 33.04 | 34.19 | 3,551,558 | +0.62(+1.84%) |
Feb 29, 2016 | 33.88 | 34.33 | 33.56 | 33.57 | 2,470,389 | -0.32(-0.93%) |
Feb 26, 2016 | 33.97 | 34.00 | 33.16 | 33.89 | 2,296,870 | +0.04(+0.12%) |
Feb 25, 2016 | 33.28 | 33.93 | 32.63 | 33.85 | 2,009,161 | +0.63(+1.90%) |
Feb 24, 2016 | 32.02 | 33.38 | 31.62 | 33.22 | 3,608,321 | +1.26(+3.93%) |
Feb 23, 2016 | 31.19 | 32.49 | 31.12 | 31.96 | 3,132,200 | +0.88(+2.82%) |
Feb 22, 2016 | 30.67 | 31.24 | 30.44 | 31.08 | 1,218,235 | +0.65(+2.13%) |
Feb 19, 2016 | 31.12 | 31.16 | 29.99 | 30.44 | 2,055,629 | -0.75(-2.41%) |
Feb 18, 2016 | 31.42 | 31.42 | 30.69 | 31.19 | 1,366,696 | -0.29(-0.93%) |
Feb 17, 2016 | 31.13 | 31.67 | 31.13 | 31.48 | 1,356,209 | +0.62(+2.00%) |
Feb 16, 2016 | 30.11 | 31.15 | 29.73 | 30.86 | 1,905,857 | +1.27(+4.30%) |
Feb 12, 2016 | 29.07 | 29.59 | 29.59 | 29.59 | 2,554,692 | +0.68(+2.35%) |
Feb 11, 2016 | 29.17 | 29.42 | 28.64 | 28.91 | 1,595,518 | -0.67(-2.27%) |
Feb 10, 2016 | 29.96 | 30.38 | 29.39 | 29.58 | 1,835,117 | -0.36(-1.21%) |
Feb 09, 2016 | 29.81 | 30.47 | 29.42 | 29.95 | 1,603,660 | -0.07(-0.24%) |
Feb 08, 2016 | 29.98 | 30.11 | 29.40 | 30.02 | 1,424,474 | -0.32(-1.04%) |
Feb 05, 2016 | 30.69 | 30.81 | 30.01 | 30.33 | 1,935,422 | -0.48(-1.57%) |
Feb 04, 2016 | 30.41 | 30.95 | 29.65 | 30.82 | 3,604,961 | +0.09(+0.31%) |
Feb 03, 2016 | 30.85 | 31.00 | 29.91 | 30.72 | 2,627,812 | -0.09(-0.28%) |
Feb 02, 2016 | 30.86 | 31.20 | 30.55 | 30.81 | 2,265,346 | +0.03(+0.10%) |
Feb 01, 2016 | 30.44 | 31.15 | 30.24 | 30.78 | 1,653,393 | -0.12(-0.38%) |
Jan 29, 2016 | 30.02 | 31.02 | 29.81 | 30.89 | 2,556,003 | +1.04(+3.47%) |
Jan 28, 2016 | 30.33 | 30.59 | 29.72 | 29.86 | 2,688,098 | -0.24(-0.79%) |
Jan 27, 2016 | 29.95 | 30.22 | 29.70 | 30.10 | 3,364,140 | -0.03(-0.10%) |
Jan 26, 2016 | 28.68 | 30.14 | 28.52 | 30.13 | 3,403,498 | +1.57(+5.48%) |
Jan 25, 2016 | 29.16 | 29.57 | 28.46 | 28.56 | 2,056,746 | -0.66(-2.27%) |
Jan 22, 2016 | 29.52 | 29.67 | 28.97 | 29.23 | 2,961,639 | +0.03(+0.11%) |
Jan 21, 2016 | 28.82 | 30.36 | 28.53 | 29.19 | 6,409,186 | +0.63(+2.21%) |
Jan 20, 2016 | 26.96 | 28.86 | 26.72 | 28.56 | 5,167,796 | +1.40(+5.15%) |
Jan 19, 2016 | 27.28 | 27.42 | 26.64 | 27.16 | 3,268,411 | +0.09(+0.35%) |
Jan 15, 2016 | 26.44 | 27.07 | 27.07 | 27.07 | 3,055,107 | -0.06(-0.23%) |
Jan 14, 2016 | 27.08 | 27.56 | 26.66 | 27.13 | 2,198,862 | +0.06(+0.23%) |
Jan 13, 2016 | 27.92 | 27.99 | 27.03 | 27.07 | 2,544,272 | -0.86(-3.09%) |
Jan 12, 2016 | 27.61 | 28.16 | 27.46 | 27.93 | 2,562,802 | +0.72(+2.64%) |
Jan 11, 2016 | 27.45 | 27.45 | 26.84 | 27.21 | 4,675,693 | -0.06(-0.20%) |
Jan 08, 2016 | 28.31 | 28.46 | 27.14 | 27.27 | 3,973,540 | -1.06(-3.74%) |
Jan 07, 2016 | 26.59 | 28.46 | 26.49 | 28.33 | 4,938,699 | +0.96(+3.49%) |
Jan 06, 2016 | 28.00 | 28.25 | 27.14 | 27.37 | 3,390,116 | -0.92(-3.27%) |
Jan 05, 2016 | 27.66 | 28.38 | 27.57 | 28.29 | 3,279,628 | +0.63(+2.29%) |
Jan 04, 2016 | 27.42 | 27.87 | 27.01 | 27.66 | 3,286,290 | -0.28(-1.02%) |
Dec 31, 2015 | 27.68 | 27.95 | 27.95 | 27.95 | 2,190,387 | +0.11(+0.40%) |
Dec 30, 2015 | 28.09 | 28.43 | 27.73 | 27.84 | 1,506,403 | -0.30(-1.07%) |
Dec 29, 2015 | 28.06 | 28.62 | 28.02 | 28.14 | 1,703,233 | +0.32(+1.17%) |
Dec 28, 2015 | 29.05 | 29.14 | 27.68 | 27.81 | 2,349,066 | -1.37(-4.69%) |
Dec 24, 2015 | 28.94 | 29.18 | 29.18 | 29.18 | 1,465,697 | +0.22(+0.76%) |
Dec 23, 2015 | 28.79 | 29.00 | 28.44 | 28.96 | 1,206,382 | +0.26(+0.91%) |
Dec 22, 2015 | 28.32 | 28.82 | 28.00 | 28.70 | 1,416,055 | +0.50(+1.77%) |
Dec 21, 2015 | 28.30 | 28.51 | 27.99 | 28.20 | 1,956,152 | +0.01(+0.03%) |
Dec 18, 2015 | 28.41 | 28.87 | 28.18 | 28.19 | 4,468,799 | -0.42(-1.46%) |
Dec 17, 2015 | 29.46 | 29.57 | 28.53 | 28.61 | 2,108,834 | -0.77(-2.61%) |
Dec 16, 2015 | 29.45 | 29.72 | 29.11 | 29.38 | 2,336,826 | +0.02(+0.05%) |
Dec 15, 2015 | 29.24 | 29.84 | 29.11 | 29.36 | 2,371,949 | +0.34(+1.17%) |
Dec 14, 2015 | 29.30 | 29.57 | 28.75 | 29.02 | 1,900,776 | -0.26(-0.89%) |
Dec 11, 2015 | 29.55 | 29.61 | 29.04 | 29.28 | 3,096,668 | -0.60(-2.01%) |
Dec 10, 2015 | 29.68 | 30.18 | 29.39 | 29.88 | 3,668,011 | +0.15(+0.51%) |
Dec 09, 2015 | 29.89 | 30.63 | 29.60 | 29.73 | 2,750,096 | -0.44(-1.47%) |
Dec 08, 2015 | 29.37 | 30.18 | 29.31 | 30.18 | 3,167,710 | +0.57(+1.92%) |
Dec 07, 2015 | 30.31 | 30.31 | 29.38 | 29.61 | 2,488,542 | -0.70(-2.31%) |
Dec 04, 2015 | 29.98 | 30.59 | 29.78 | 30.31 | 2,414,320 | +0.34(+1.13%) |
Dec 03, 2015 | 30.72 | 31.00 | 29.72 | 29.97 | 3,364,154 | -0.71(-2.31%) |
Dec 02, 2015 | 30.55 | 31.18 | 30.51 | 30.68 | 2,701,643 | -0.15(-0.49%) |
Dec 01, 2015 | 31.01 | 31.25 | 30.73 | 30.83 | 2,711,766 | +0.09(+0.28%) |
Nov 30, 2015 | 31.18 | 31.26 | 30.41 | 30.74 | 4,050,972 | -0.41(-1.32%) |
Nov 27, 2015 | 31.27 | 31.40 | 30.72 | 31.15 | 1,314,886 | +0.08(+0.25%) |
Nov 25, 2015 | 31.35 | 31.08 | 31.08 | 31.08 | 1,972,939 | -0.31(-0.98%) |
Nov 24, 2015 | 30.85 | 31.41 | 30.73 | 31.38 | 4,532,617 | +0.42(+1.35%) |
Nov 23, 2015 | 30.72 | 31.22 | 30.64 | 30.96 | 8,373,947 | +0.26(+0.85%) |
Nov 20, 2015 | 30.03 | 30.74 | 29.43 | 30.70 | 6,079,413 | +1.08(+3.64%) |
Nov 19, 2015 | 29.28 | 29.98 | 29.17 | 29.63 | 5,968,101 | +0.36(+1.24%) |
Nov 18, 2015 | 29.06 | 29.55 | 28.55 | 29.26 | 9,682,508 | +0.15(+0.51%) |
Nov 17, 2015 | 27.06 | 29.32 | 26.33 | 29.11 | 29,177,408 | -3.03(-9.43%) |
Nov 16, 2015 | 32.11 | 32.34 | 31.44 | 32.15 | 5,669,643 | -0.28(-0.87%) |
Nov 13, 2015 | 32.69 | 33.01 | 32.11 | 32.43 | 4,041,203 | -1.27(-3.76%) |
Nov 12, 2015 | 33.90 | 34.01 | 33.09 | 33.70 | 3,039,706 | -0.77(-2.24%) |
Nov 11, 2015 | 35.16 | 35.20 | 34.37 | 34.47 | 3,705,316 | -0.82(-2.32%) |
Nov 10, 2015 | 34.56 | 35.37 | 34.54 | 35.29 | 2,843,892 | +0.46(+1.33%) |
Nov 09, 2015 | 34.75 | 34.95 | 34.26 | 34.82 | 2,456,596 | +0.06(+0.18%) |
Nov 06, 2015 | 34.78 | 34.99 | 34.48 | 34.76 | 2,448,456 | -0.06(-0.16%) |
Nov 05, 2015 | 34.85 | 35.33 | 34.53 | 34.82 | 2,673,011 | +0.03(+0.09%) |
Nov 04, 2015 | 35.34 | 35.49 | 34.53 | 34.79 | 1,974,077 | -0.57(-1.60%) |
Nov 03, 2015 | 35.20 | 35.75 | 35.20 | 35.35 | 1,906,444 | +0.28(+0.81%) |
Nov 02, 2015 | 34.59 | 35.13 | 33.99 | 35.07 | 2,692,861 | -0.02(-0.07%) |
Oct 30, 2015 | 34.86 | 35.19 | 34.57 | 35.09 | 2,728,008 | +0.49(+1.41%) |
Oct 29, 2015 | 35.15 | 35.29 | 33.99 | 34.60 | 1,982,202 | -0.56(-1.59%) |
Oct 28, 2015 | 34.27 | 35.24 | 34.12 | 35.16 | 2,367,832 | +1.12(+3.29%) |
Oct 27, 2015 | 34.62 | 34.89 | 33.56 | 34.04 | 2,653,415 | -0.75(-2.15%) |
Oct 26, 2015 | 33.23 | 34.97 | 33.23 | 34.79 | 4,029,849 | +1.69(+5.12%) |
Oct 23, 2015 | 34.64 | 34.70 | 32.95 | 33.10 | 6,480,824 | -1.21(-3.51%) |
Oct 22, 2015 | 36.27 | 36.79 | 34.00 | 34.30 | 6,927,335 | -1.97(-5.43%) |
Oct 21, 2015 | 37.37 | 37.45 | 36.22 | 36.27 | 2,224,079 | -0.95(-2.56%) |
Oct 20, 2015 | 37.67 | 37.94 | 37.13 | 37.23 | 2,175,036 | -0.32(-0.86%) |
Oct 19, 2015 | 37.52 | 37.92 | 37.27 | 37.55 | 1,584,679 | -0.10(-0.27%) |
Oct 16, 2015 | 37.02 | 37.69 | 36.71 | 37.65 | 4,069,789 | +0.83(+2.25%) |
Oct 15, 2015 | 37.24 | 37.69 | 36.34 | 36.83 | 5,407,384 | -0.26(-0.70%) |
Oct 14, 2015 | 38.83 | 38.91 | 36.84 | 37.09 | 2,921,457 | -1.73(-4.46%) |
Oct 13, 2015 | 39.39 | 39.69 | 38.61 | 38.82 | 2,069,167 | -0.73(-1.85%) |
Oct 12, 2015 | 40.14 | 40.17 | 39.52 | 39.55 | 1,024,228 | -0.50(-1.26%) |
Oct 09, 2015 | 39.94 | 40.09 | 39.45 | 40.05 | 1,528,459 | +0.09(+0.22%) |
Oct 08, 2015 | 40.29 | 40.47 | 39.65 | 39.97 | 1,894,585 | -0.40(-1.00%) |
Oct 07, 2015 | 40.52 | 40.67 | 40.05 | 40.37 | 1,855,551 | +0.02(+0.04%) |
Oct 06, 2015 | 41.16 | 41.50 | 40.30 | 40.35 | 1,516,297 | -0.83(-2.01%) |
Oct 05, 2015 | 40.39 | 41.25 | 40.18 | 41.18 | 1,556,529 | +0.99(+2.47%) |
Oct 02, 2015 | 38.94 | 40.19 | 38.31 | 40.19 | 1,918,790 | +0.90(+2.29%) |
Oct 01, 2015 | 39.02 | 39.35 | 38.52 | 39.29 | 2,271,952 | +0.21(+0.54%) |
Sep 30, 2015 | 38.90 | 39.25 | 38.59 | 39.08 | 1,744,934 | +0.48(+1.24%) |
Sep 29, 2015 | 38.24 | 38.65 | 37.90 | 38.60 | 2,388,078 | +0.44(+1.16%) |
Sep 28, 2015 | 38.60 | 38.74 | 37.94 | 38.16 | 1,637,560 | -0.60(-1.54%) |
Sep 25, 2015 | 39.33 | 39.50 | 38.68 | 38.76 | 1,005,974 | -0.18(-0.47%) |
Sep 24, 2015 | 38.58 | 39.09 | 38.41 | 38.94 | 1,014,484 | +0.11(+0.28%) |
Sep 23, 2015 | 38.82 | 39.06 | 38.45 | 38.83 | 1,201,385 | -0.02(-0.04%) |
Sep 22, 2015 | 38.93 | 39.11 | 38.59 | 38.84 | 1,320,428 | -0.43(-1.10%) |
Sep 21, 2015 | 39.47 | 40.01 | 39.13 | 39.28 | 1,465,178 | -0.09(-0.24%) |
Sep 18, 2015 | 39.78 | 40.37 | 39.24 | 39.37 | 2,593,766 | -1.08(-2.67%) |
Sep 17, 2015 | 40.83 | 41.13 | 40.27 | 40.45 | 1,388,377 | -0.45(-1.10%) |
Sep 16, 2015 | 39.95 | 40.95 | 39.87 | 40.90 | 1,127,208 | +0.87(+2.18%) |
Sep 15, 2015 | 39.76 | 40.21 | 39.42 | 40.02 | 1,142,268 | +0.32(+0.79%) |
Sep 14, 2015 | 40.09 | 40.36 | 39.57 | 39.71 | 1,026,749 | -0.31(-0.77%) |
Sep 11, 2015 | 39.41 | 40.13 | 39.11 | 40.02 | 1,122,829 | +0.45(+1.13%) |
Sep 10, 2015 | 39.65 | 40.17 | 39.37 | 39.57 | 1,762,164 | -0.15(-0.38%) |
Sep 09, 2015 | 40.49 | 40.83 | 39.65 | 39.72 | 1,583,322 | -0.66(-1.64%) |
Sep 08, 2015 | 39.85 | 40.44 | 39.64 | 40.38 | 1,367,777 | +1.14(+2.90%) |
Sep 04, 2015 | 39.08 | 39.24 | 39.24 | 39.24 | 882,254 | -0.20(-0.52%) |
Sep 03, 2015 | 39.44 | 39.89 | 39.34 | 39.45 | 1,405,808 | +0.02(+0.06%) |
Sep 02, 2015 | 39.08 | 39.46 | 38.73 | 39.42 | 1,167,232 | +0.69(+1.78%) |
Sep 01, 2015 | 38.71 | 39.44 | 38.63 | 38.73 | 2,285,484 | -0.65(-1.66%) |
Aug 31, 2015 | 39.52 | 39.75 | 39.16 | 39.38 | 1,382,267 | -0.21(-0.54%) |
Aug 28, 2015 | 38.97 | 39.72 | 38.52 | 39.59 | 2,402,997 | +0.63(+1.61%) |
Aug 27, 2015 | 38.13 | 39.14 | 38.01 | 38.97 | 2,880,694 | +1.49(+3.98%) |
Aug 26, 2015 | 37.65 | 37.86 | 36.86 | 37.47 | 3,474,464 | +0.56(+1.51%) |
Aug 25, 2015 | 37.91 | 38.19 | 36.85 | 36.92 | 2,514,288 | -0.08(-0.21%) |
Aug 24, 2015 | 35.62 | 38.27 | 35.30 | 36.99 | 4,157,464 | -1.85(-4.75%) |
Aug 21, 2015 | 39.97 | 40.34 | 38.82 | 38.84 | 2,860,013 | -1.66(-4.09%) |
Aug 20, 2015 | 41.47 | 41.60 | 40.45 | 40.50 | 2,998,708 | -1.46(-3.48%) |
Aug 19, 2015 | 41.40 | 42.02 | 40.87 | 41.96 | 2,741,900 | +0.63(+1.52%) |
Aug 18, 2015 | 41.58 | 42.29 | 40.39 | 41.33 | 6,096,808 | +1.50(+3.77%) |
Aug 17, 2015 | 39.59 | 40.26 | 39.31 | 39.83 | 4,784,000 | +0.24(+0.60%) |
Aug 14, 2015 | 39.66 | 40.10 | 39.39 | 39.59 | 2,168,347 | -0.03(-0.08%) |
Aug 13, 2015 | 39.52 | 40.08 | 38.97 | 39.63 | 2,658,779 | -0.30(-0.75%) |
Aug 12, 2015 | 39.68 | 40.07 | 39.01 | 39.92 | 1,712,517 | -0.09(-0.22%) |
Aug 11, 2015 | 39.79 | 40.77 | 39.78 | 40.01 | 2,056,496 | -0.38(-0.93%) |
Aug 10, 2015 | 39.55 | 40.65 | 39.55 | 40.39 | 2,051,591 | +1.06(+2.70%) |
Aug 07, 2015 | 39.10 | 39.46 | 38.83 | 39.33 | 1,408,480 | +0.05(+0.12%) |
Aug 06, 2015 | 40.77 | 41.02 | 39.22 | 39.28 | 2,125,857 | -1.57(-3.85%) |
Aug 05, 2015 | 40.67 | 41.17 | 40.58 | 40.85 | 1,365,989 | +0.35(+0.87%) |
Aug 04, 2015 | 39.90 | 41.04 | 39.55 | 40.50 | 1,984,821 | +0.72(+1.82%) |
Aug 03, 2015 | 40.07 | 40.24 | 39.56 | 39.77 | 899,627 | -0.27(-0.69%) |
Jul 31, 2015 | 39.69 | 40.14 | 39.40 | 40.05 | 1,002,225 | +0.46(+1.15%) |
Jul 30, 2015 | 39.62 | 39.87 | 39.47 | 39.59 | 792,844 | -0.05(-0.14%) |
Jul 29, 2015 | 39.02 | 39.72 | 39.00 | 39.65 | 1,251,598 | +0.60(+1.53%) |
Jul 28, 2015 | 38.79 | 39.14 | 38.33 | 39.05 | 1,434,476 | +0.37(+0.95%) |
Jul 27, 2015 | 38.88 | 39.23 | 38.49 | 38.68 | 1,668,481 | -0.49(-1.26%) |
Jul 24, 2015 | 39.65 | 39.70 | 39.12 | 39.18 | 963,676 | -0.43(-1.09%) |
Jul 23, 2015 | 40.32 | 40.58 | 39.57 | 39.61 | 1,442,723 | -0.64(-1.58%) |
Jul 22, 2015 | 39.64 | 40.28 | 39.44 | 40.25 | 1,023,145 | +0.60(+1.53%) |
Jul 21, 2015 | 39.96 | 40.22 | 39.62 | 39.64 | 1,531,089 | -0.30(-0.75%) |
Jul 20, 2015 | 40.40 | 40.87 | 39.88 | 39.94 | 1,912,375 | -0.49(-1.22%) |
Jul 17, 2015 | 41.10 | 41.10 | 40.40 | 40.43 | 1,748,368 | -0.73(-1.77%) |
Jul 16, 2015 | 40.81 | 41.28 | 40.60 | 41.17 | 1,503,171 | +0.48(+1.18%) |
Jul 15, 2015 | 40.70 | 40.97 | 40.40 | 40.69 | 1,122,656 | -0.01(-0.02%) |
Jul 14, 2015 | 40.76 | 41.08 | 40.60 | 40.69 | 1,277,068 | -0.02(-0.04%) |
Jul 13, 2015 | 40.57 | 41.01 | 40.50 | 40.71 | 1,119,121 | +0.49(+1.23%) |
Jul 10, 2015 | 39.88 | 40.32 | 39.80 | 40.21 | 1,027,174 | +0.63(+1.59%) |
Jul 09, 2015 | 40.84 | 40.84 | 39.23 | 39.59 | 2,573,212 | -0.95(-2.35%) |
Jul 08, 2015 | 41.02 | 41.39 | 40.36 | 40.54 | 1,767,537 | -0.38(-0.94%) |
Jul 07, 2015 | 40.97 | 41.18 | 40.24 | 40.92 | 1,824,667 | +0.05(+0.13%) |
Jul 06, 2015 | 39.95 | 40.94 | 39.77 | 40.87 | 1,601,247 | +0.64(+1.58%) |
Jul 02, 2015 | 40.84 | 40.23 | 40.23 | 40.23 | 1,122,453 | -0.48(-1.18%) |