Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 40.44 | 40.83 | 39.78 | 40.65 | 968,121 | +0.11(+0.27%) |
Jun 29, 2016 | 40.19 | 40.57 | 39.84 | 40.54 | 1,302,153 | +0.81(+2.04%) |
Jun 28, 2016 | 40.13 | 40.26 | 39.63 | 39.73 | 1,315,772 | -0.17(-0.42%) |
Jun 27, 2016 | 40.93 | 41.07 | 39.69 | 39.90 | 1,594,952 | -1.45(-3.51%) |
Jun 24, 2016 | 40.47 | 41.86 | 40.41 | 41.35 | 1,640,017 | -0.53(-1.27%) |
Jun 23, 2016 | 41.87 | 42.00 | 41.61 | 41.88 | 582,938 | +0.37(+0.89%) |
Jun 22, 2016 | 41.59 | 41.72 | 41.33 | 41.51 | 596,058 | +0.00(+0.00%) |
Jun 21, 2016 | 41.53 | 41.86 | 41.38 | 41.51 | 589,465 | -0.08(-0.20%) |
Jun 20, 2016 | 41.90 | 42.09 | 41.44 | 41.60 | 755,556 | +0.06(+0.14%) |
Jun 17, 2016 | 41.88 | 41.93 | 41.33 | 41.54 | 949,357 | -0.53(-1.26%) |
Jun 16, 2016 | 42.28 | 42.28 | 41.77 | 42.07 | 355,598 | -0.38(-0.90%) |
Jun 15, 2016 | 42.91 | 42.93 | 42.39 | 42.45 | 847,500 | -0.19(-0.46%) |
Jun 14, 2016 | 42.02 | 42.73 | 41.97 | 42.64 | 548,387 | +0.70(+1.67%) |
Jun 13, 2016 | 42.47 | 42.72 | 41.93 | 41.94 | 541,280 | -0.66(-1.55%) |
Jun 10, 2016 | 42.71 | 42.85 | 42.32 | 42.60 | 568,762 | -0.40(-0.92%) |
Jun 09, 2016 | 43.24 | 43.94 | 42.91 | 43.00 | 634,948 | -0.13(-0.29%) |
Jun 08, 2016 | 42.75 | 43.15 | 42.31 | 43.13 | 467,390 | +0.60(+1.41%) |
Jun 07, 2016 | 42.69 | 42.73 | 42.26 | 42.53 | 350,431 | +0.00(+0.00%) |
Jun 06, 2016 | 42.26 | 42.74 | 41.96 | 42.53 | 439,096 | +0.41(+0.98%) |
Jun 03, 2016 | 42.39 | 42.39 | 41.56 | 42.11 | 573,214 | -0.35(-0.84%) |
Jun 02, 2016 | 42.18 | 42.62 | 42.05 | 42.47 | 627,740 | +0.04(+0.10%) |
Jun 01, 2016 | 42.09 | 42.67 | 42.09 | 42.42 | 727,601 | +0.31(+0.74%) |
May 31, 2016 | 42.43 | 42.43 | 41.82 | 42.11 | 372,025 | -0.19(-0.46%) |
May 27, 2016 | 41.82 | 42.31 | 42.31 | 42.31 | 708,760 | +0.68(+1.62%) |
May 26, 2016 | 41.71 | 42.00 | 41.51 | 41.63 | 300,751 | -0.07(-0.16%) |
May 25, 2016 | 41.78 | 42.10 | 41.29 | 41.70 | 739,610 | -0.11(-0.26%) |
May 24, 2016 | 41.27 | 42.13 | 40.79 | 41.81 | 875,845 | +0.83(+2.02%) |
May 23, 2016 | 41.30 | 41.42 | 40.92 | 40.98 | 646,863 | -0.24(-0.57%) |
May 20, 2016 | 41.12 | 41.23 | 40.81 | 41.22 | 1,025,748 | +0.30(+0.74%) |
May 19, 2016 | 40.46 | 41.05 | 40.03 | 40.91 | 1,420,541 | +0.17(+0.41%) |
May 18, 2016 | 41.76 | 41.76 | 40.58 | 40.74 | 1,335,610 | -1.17(-2.80%) |
May 17, 2016 | 42.03 | 42.41 | 41.58 | 41.92 | 642,797 | -0.16(-0.38%) |
May 16, 2016 | 41.73 | 42.31 | 41.52 | 42.08 | 1,021,251 | +0.24(+0.59%) |
May 13, 2016 | 43.03 | 43.05 | 41.66 | 41.83 | 1,505,442 | -1.11(-2.60%) |
May 12, 2016 | 42.80 | 43.30 | 42.69 | 42.95 | 759,562 | +0.20(+0.47%) |
May 11, 2016 | 43.89 | 44.10 | 42.69 | 42.75 | 847,514 | -1.25(-2.84%) |
May 10, 2016 | 43.51 | 44.25 | 42.91 | 43.99 | 913,713 | +0.48(+1.11%) |
May 09, 2016 | 43.14 | 43.80 | 42.64 | 43.51 | 741,254 | +0.81(+1.90%) |
May 06, 2016 | 43.36 | 44.30 | 41.94 | 42.70 | 1,104,242 | -0.93(-2.12%) |
May 05, 2016 | 44.39 | 44.62 | 43.59 | 43.63 | 1,008,147 | -0.80(-1.80%) |
May 04, 2016 | 44.13 | 44.77 | 43.84 | 44.43 | 1,103,918 | +0.15(+0.34%) |
May 03, 2016 | 43.61 | 44.39 | 43.54 | 44.28 | 1,760,021 | +0.52(+1.19%) |
May 02, 2016 | 43.05 | 43.93 | 42.99 | 43.75 | 1,056,893 | +0.85(+1.98%) |
Apr 29, 2016 | 42.98 | 43.34 | 42.68 | 42.90 | 843,470 | -0.16(-0.37%) |
Apr 28, 2016 | 42.39 | 43.82 | 42.27 | 43.06 | 1,732,308 | -0.09(-0.21%) |
Apr 27, 2016 | 42.99 | 43.33 | 42.76 | 43.16 | 948,328 | -0.14(-0.33%) |
Apr 26, 2016 | 43.37 | 43.68 | 42.98 | 43.30 | 767,814 | -0.01(-0.02%) |
Apr 25, 2016 | 42.55 | 43.39 | 42.53 | 43.31 | 836,602 | +0.55(+1.28%) |
Apr 22, 2016 | 42.53 | 43.04 | 42.37 | 42.76 | 893,162 | +0.37(+0.87%) |
Apr 21, 2016 | 42.61 | 42.87 | 42.36 | 42.39 | 701,066 | -0.05(-0.12%) |
Apr 20, 2016 | 42.22 | 42.67 | 42.22 | 42.44 | 979,498 | -0.03(-0.06%) |
Apr 19, 2016 | 42.85 | 43.24 | 42.20 | 42.47 | 1,553,540 | -0.65(-1.50%) |
Apr 18, 2016 | 42.74 | 43.48 | 42.74 | 43.12 | 924,896 | -0.05(-0.12%) |
Apr 15, 2016 | 42.55 | 43.33 | 42.55 | 43.17 | 797,100 | +0.33(+0.77%) |
Apr 14, 2016 | 43.61 | 43.63 | 42.75 | 42.84 | 1,049,990 | -0.63(-1.45%) |
Apr 13, 2016 | 43.74 | 43.79 | 42.85 | 43.47 | 560,403 | -0.06(-0.14%) |
Apr 12, 2016 | 43.42 | 43.75 | 43.03 | 43.53 | 644,348 | +0.25(+0.58%) |
Apr 11, 2016 | 43.53 | 43.97 | 43.23 | 43.27 | 558,198 | -0.08(-0.19%) |
Apr 08, 2016 | 43.72 | 44.01 | 42.94 | 43.36 | 984,956 | -0.45(-1.02%) |
Apr 07, 2016 | 44.07 | 44.27 | 43.62 | 43.80 | 531,854 | -0.37(-0.84%) |
Apr 06, 2016 | 43.84 | 44.39 | 43.19 | 44.17 | 322,984 | +0.29(+0.65%) |
Apr 05, 2016 | 44.28 | 44.52 | 43.37 | 43.89 | 823,325 | -0.69(-1.55%) |
Apr 04, 2016 | 44.92 | 45.08 | 44.48 | 44.58 | 473,312 | -0.40(-0.90%) |
Apr 01, 2016 | 44.37 | 45.04 | 44.25 | 44.98 | 530,080 | +0.33(+0.73%) |
Mar 31, 2016 | 44.46 | 44.86 | 44.43 | 44.65 | 1,148,745 | +0.04(+0.09%) |
Mar 30, 2016 | 44.71 | 45.16 | 44.48 | 44.61 | 712,539 | +0.06(+0.13%) |
Mar 29, 2016 | 43.50 | 44.60 | 43.50 | 44.55 | 981,919 | +1.05(+2.42%) |
Mar 28, 2016 | 44.07 | 44.42 | 43.44 | 43.50 | 744,537 | -0.44(-1.00%) |
Mar 24, 2016 | 43.50 | 43.94 | 43.94 | 43.94 | 738,908 | +0.23(+0.52%) |
Mar 23, 2016 | 43.84 | 43.97 | 43.48 | 43.71 | 849,579 | -0.32(-0.73%) |
Mar 22, 2016 | 44.67 | 44.86 | 43.98 | 44.03 | 647,164 | -0.87(-1.95%) |
Mar 21, 2016 | 44.66 | 44.99 | 44.25 | 44.91 | 605,254 | -0.03(-0.06%) |
Mar 18, 2016 | 45.11 | 45.47 | 44.82 | 44.93 | 1,134,871 | -0.07(-0.15%) |
Mar 17, 2016 | 44.75 | 45.53 | 43.80 | 45.00 | 732,778 | +0.37(+0.83%) |
Mar 16, 2016 | 44.10 | 45.12 | 43.92 | 44.63 | 970,317 | +0.34(+0.78%) |
Mar 15, 2016 | 44.96 | 45.18 | 44.16 | 44.28 | 830,623 | -0.87(-1.94%) |
Mar 14, 2016 | 44.84 | 45.38 | 44.81 | 45.16 | 967,565 | +0.16(+0.36%) |
Mar 11, 2016 | 44.52 | 45.30 | 44.23 | 45.00 | 1,121,112 | +0.51(+1.15%) |
Mar 10, 2016 | 44.73 | 44.96 | 43.99 | 44.49 | 1,398,206 | +0.08(+0.17%) |
Mar 09, 2016 | 43.82 | 44.44 | 43.39 | 44.41 | 1,514,786 | +0.77(+1.77%) |
Mar 08, 2016 | 43.88 | 44.21 | 43.52 | 43.64 | 1,344,125 | -0.35(-0.80%) |
Mar 07, 2016 | 43.41 | 44.03 | 43.16 | 43.99 | 912,837 | +0.38(+0.87%) |
Mar 04, 2016 | 42.61 | 43.65 | 42.50 | 43.61 | 1,137,423 | +1.34(+3.16%) |
Mar 03, 2016 | 42.43 | 42.74 | 41.67 | 42.27 | 699,575 | -0.38(-0.89%) |
Mar 02, 2016 | 42.92 | 42.92 | 42.17 | 42.65 | 628,916 | -0.19(-0.45%) |
Mar 01, 2016 | 42.13 | 43.17 | 41.90 | 42.85 | 1,014,162 | +0.87(+2.08%) |
Feb 29, 2016 | 42.37 | 42.47 | 41.90 | 41.97 | 822,725 | -0.33(-0.78%) |
Feb 26, 2016 | 42.48 | 42.67 | 41.86 | 42.30 | 878,357 | -0.07(-0.16%) |
Feb 25, 2016 | 42.63 | 42.71 | 42.04 | 42.37 | 880,558 | -0.02(-0.04%) |
Feb 24, 2016 | 41.80 | 42.69 | 41.79 | 42.38 | 816,368 | +0.37(+0.88%) |
Feb 23, 2016 | 41.89 | 42.65 | 41.89 | 42.01 | 1,054,701 | +0.23(+0.56%) |
Feb 22, 2016 | 41.65 | 42.15 | 41.58 | 41.78 | 949,948 | +0.48(+1.16%) |
Feb 19, 2016 | 41.71 | 42.06 | 40.67 | 41.30 | 1,288,925 | -0.57(-1.36%) |
Feb 18, 2016 | 41.66 | 41.97 | 41.34 | 41.87 | 940,973 | +0.12(+0.28%) |
Feb 17, 2016 | 40.75 | 41.93 | 40.28 | 41.75 | 2,359,480 | +0.39(+0.95%) |
Feb 16, 2016 | 40.92 | 41.83 | 40.66 | 41.36 | 2,454,811 | +0.96(+2.36%) |
Feb 12, 2016 | 39.69 | 40.41 | 40.41 | 40.41 | 1,038,937 | +0.84(+2.12%) |
Feb 11, 2016 | 39.16 | 39.91 | 38.65 | 39.57 | 538,288 | -0.10(-0.25%) |
Feb 10, 2016 | 39.55 | 40.39 | 39.38 | 39.67 | 650,429 | +0.30(+0.77%) |
Feb 09, 2016 | 39.60 | 40.47 | 38.92 | 39.37 | 1,158,422 | -0.23(-0.59%) |
Feb 08, 2016 | 39.26 | 39.92 | 38.68 | 39.60 | 960,912 | -0.02(-0.04%) |
Feb 05, 2016 | 40.91 | 40.91 | 39.57 | 39.62 | 920,405 | -1.29(-3.15%) |
Feb 04, 2016 | 40.65 | 41.05 | 40.33 | 40.91 | 607,852 | +0.09(+0.23%) |
Feb 03, 2016 | 41.12 | 41.13 | 39.73 | 40.82 | 842,832 | +0.03(+0.06%) |
Feb 02, 2016 | 40.65 | 41.18 | 40.65 | 40.79 | 605,199 | -0.34(-0.84%) |
Feb 01, 2016 | 40.29 | 41.32 | 40.26 | 41.13 | 991,622 | +0.67(+1.66%) |
Jan 29, 2016 | 39.90 | 40.56 | 39.79 | 40.46 | 933,357 | +0.65(+1.64%) |
Jan 28, 2016 | 39.45 | 40.00 | 38.86 | 39.81 | 899,306 | +1.07(+2.77%) |
Jan 27, 2016 | 39.45 | 39.76 | 38.52 | 38.74 | 729,357 | -0.90(-2.26%) |
Jan 26, 2016 | 38.64 | 39.69 | 38.08 | 39.64 | 856,878 | +1.10(+2.85%) |
Jan 25, 2016 | 39.66 | 39.73 | 38.46 | 38.54 | 1,136,461 | -1.12(-2.83%) |
Jan 22, 2016 | 39.03 | 39.69 | 38.87 | 39.66 | 790,411 | +0.86(+2.22%) |
Jan 21, 2016 | 38.32 | 39.14 | 37.99 | 38.80 | 1,048,728 | +0.65(+1.69%) |
Jan 20, 2016 | 39.13 | 39.13 | 37.00 | 38.15 | 2,083,896 | -1.26(-3.21%) |
Jan 19, 2016 | 39.25 | 39.69 | 38.97 | 39.42 | 971,303 | +0.50(+1.29%) |
Jan 15, 2016 | 38.42 | 38.91 | 38.91 | 38.91 | 818,353 | -0.31(-0.79%) |
Jan 14, 2016 | 38.96 | 39.52 | 38.25 | 39.22 | 788,285 | +0.45(+1.17%) |
Jan 13, 2016 | 38.77 | 39.37 | 38.56 | 38.77 | 885,914 | -0.03(-0.09%) |
Jan 12, 2016 | 38.61 | 39.17 | 38.52 | 38.81 | 1,053,693 | +0.46(+1.20%) |
Jan 11, 2016 | 38.43 | 38.71 | 37.88 | 38.35 | 1,155,433 | +0.05(+0.13%) |
Jan 08, 2016 | 38.32 | 38.72 | 38.08 | 38.29 | 1,541,402 | +0.13(+0.33%) |
Jan 07, 2016 | 38.63 | 38.96 | 38.09 | 38.17 | 1,098,132 | -1.11(-2.84%) |
Jan 06, 2016 | 39.78 | 39.96 | 39.13 | 39.28 | 1,246,195 | -0.94(-2.33%) |
Jan 05, 2016 | 38.86 | 40.29 | 38.78 | 40.22 | 1,426,602 | +1.45(+3.74%) |
Jan 04, 2016 | 38.35 | 38.94 | 38.13 | 38.77 | 1,221,388 | +0.14(+0.37%) |
Dec 31, 2015 | 38.86 | 38.63 | 38.63 | 38.63 | 470,649 | -0.44(-1.14%) |
Dec 30, 2015 | 39.27 | 39.29 | 39.02 | 39.07 | 288,167 | -0.16(-0.41%) |
Dec 29, 2015 | 39.07 | 39.44 | 39.00 | 39.23 | 301,442 | +0.25(+0.64%) |
Dec 28, 2015 | 38.91 | 39.08 | 38.43 | 38.98 | 397,034 | +0.06(+0.15%) |
Dec 24, 2015 | 39.17 | 38.92 | 38.92 | 38.92 | 275,012 | -0.36(-0.92%) |
Dec 23, 2015 | 39.30 | 39.37 | 39.02 | 39.28 | 466,527 | +0.03(+0.06%) |
Dec 22, 2015 | 39.25 | 39.33 | 38.50 | 39.26 | 487,802 | +0.12(+0.30%) |
Dec 21, 2015 | 38.77 | 39.27 | 38.71 | 39.14 | 600,500 | +0.55(+1.43%) |
Dec 18, 2015 | 38.71 | 38.97 | 38.00 | 38.59 | 898,447 | -0.15(-0.39%) |
Dec 17, 2015 | 39.14 | 39.22 | 38.42 | 38.74 | 513,415 | -0.18(-0.47%) |
Dec 16, 2015 | 38.81 | 38.98 | 38.34 | 38.92 | 414,997 | +0.19(+0.50%) |
Dec 15, 2015 | 38.51 | 38.92 | 38.50 | 38.73 | 338,042 | +0.28(+0.72%) |
Dec 14, 2015 | 38.63 | 38.65 | 38.12 | 38.45 | 452,947 | -0.03(-0.07%) |
Dec 11, 2015 | 38.26 | 38.71 | 38.16 | 38.48 | 496,714 | -0.33(-0.84%) |
Dec 10, 2015 | 39.10 | 39.10 | 38.60 | 38.81 | 487,802 | -0.13(-0.34%) |
Dec 09, 2015 | 39.33 | 39.80 | 38.89 | 38.94 | 721,879 | -0.41(-1.04%) |
Dec 08, 2015 | 39.52 | 39.74 | 38.88 | 39.35 | 1,133,029 | -0.56(-1.41%) |
Dec 07, 2015 | 39.38 | 40.18 | 39.24 | 39.91 | 714,077 | +0.39(+1.00%) |
Dec 04, 2015 | 38.81 | 39.58 | 38.78 | 39.52 | 638,745 | +0.80(+2.08%) |
Dec 03, 2015 | 39.39 | 39.65 | 38.51 | 38.71 | 584,505 | -0.70(-1.79%) |
Dec 02, 2015 | 39.66 | 39.92 | 39.33 | 39.42 | 621,211 | -0.18(-0.47%) |
Dec 01, 2015 | 39.82 | 40.34 | 39.55 | 39.60 | 1,205,132 | +0.12(+0.30%) |
Nov 30, 2015 | 40.16 | 40.26 | 39.42 | 39.48 | 899,625 | -0.75(-1.87%) |
Nov 27, 2015 | 40.43 | 40.60 | 40.18 | 40.24 | 167,632 | -0.29(-0.72%) |
Nov 25, 2015 | 39.82 | 40.53 | 40.53 | 40.53 | 477,452 | +0.86(+2.18%) |
Nov 24, 2015 | 39.55 | 39.79 | 39.05 | 39.67 | 713,450 | +0.03(+0.06%) |
Nov 23, 2015 | 39.79 | 40.20 | 39.64 | 39.64 | 675,545 | -0.09(-0.23%) |
Nov 20, 2015 | 39.59 | 39.84 | 39.40 | 39.74 | 634,569 | +0.40(+1.02%) |
Nov 19, 2015 | 38.82 | 39.43 | 38.22 | 39.33 | 749,289 | +0.47(+1.21%) |
Nov 18, 2015 | 38.48 | 38.88 | 38.04 | 38.86 | 687,669 | +0.58(+1.51%) |
Nov 17, 2015 | 38.54 | 39.08 | 38.16 | 38.29 | 729,970 | +0.08(+0.22%) |
Nov 16, 2015 | 38.04 | 38.38 | 37.84 | 38.20 | 639,048 | +0.09(+0.24%) |
Nov 13, 2015 | 38.66 | 39.10 | 38.02 | 38.11 | 746,515 | -1.08(-2.76%) |
Nov 12, 2015 | 39.88 | 40.05 | 39.16 | 39.19 | 443,175 | -0.72(-1.81%) |
Nov 11, 2015 | 39.67 | 40.09 | 39.19 | 39.91 | 849,723 | +0.49(+1.23%) |
Nov 10, 2015 | 39.48 | 39.64 | 39.02 | 39.43 | 771,074 | +0.02(+0.04%) |
Nov 09, 2015 | 40.08 | 40.20 | 39.22 | 39.41 | 594,330 | -0.83(-2.06%) |
Nov 06, 2015 | 40.08 | 40.42 | 39.93 | 40.24 | 665,959 | +0.01(+0.02%) |
Nov 05, 2015 | 40.35 | 40.36 | 39.74 | 40.23 | 487,295 | +0.01(+0.02%) |
Nov 04, 2015 | 40.75 | 40.81 | 39.97 | 40.22 | 669,325 | -0.29(-0.72%) |
Nov 03, 2015 | 40.91 | 40.97 | 40.21 | 40.51 | 1,028,913 | -0.49(-1.20%) |
Nov 02, 2015 | 40.13 | 41.08 | 40.13 | 41.01 | 872,575 | +0.79(+1.97%) |
Oct 30, 2015 | 41.23 | 41.43 | 40.20 | 40.21 | 969,602 | -0.78(-1.91%) |
Oct 29, 2015 | 42.36 | 42.36 | 40.81 | 41.00 | 1,354,089 | -1.76(-4.12%) |
Oct 28, 2015 | 41.34 | 42.77 | 41.28 | 42.76 | 1,125,375 | +1.38(+3.33%) |
Oct 27, 2015 | 41.26 | 41.67 | 40.30 | 41.38 | 2,983,867 | -1.99(-4.60%) |
Oct 26, 2015 | 42.44 | 43.53 | 42.33 | 43.38 | 1,867,817 | +1.07(+2.52%) |
Oct 23, 2015 | 42.60 | 43.58 | 41.82 | 42.31 | 1,846,658 | -0.25(-0.59%) |
Oct 22, 2015 | 42.77 | 44.17 | 42.43 | 42.56 | 1,102,856 | -0.38(-0.89%) |
Oct 21, 2015 | 44.17 | 44.17 | 42.88 | 42.94 | 1,044,691 | -1.18(-2.67%) |
Oct 20, 2015 | 44.30 | 44.54 | 44.03 | 44.12 | 824,259 | -0.54(-1.21%) |
Oct 19, 2015 | 43.94 | 44.68 | 43.83 | 44.66 | 1,345,901 | +0.71(+1.61%) |
Oct 16, 2015 | 43.98 | 44.22 | 43.66 | 43.95 | 1,507,683 | -0.10(-0.23%) |
Oct 15, 2015 | 44.67 | 44.75 | 43.88 | 44.05 | 1,263,545 | -0.45(-1.01%) |
Oct 14, 2015 | 45.89 | 45.89 | 44.26 | 44.50 | 792,560 | -1.31(-2.86%) |
Oct 13, 2015 | 45.79 | 46.14 | 45.09 | 45.81 | 440,805 | -0.19(-0.42%) |
Oct 12, 2015 | 45.74 | 46.20 | 45.47 | 46.00 | 501,083 | +0.46(+1.01%) |
Oct 09, 2015 | 45.67 | 46.14 | 45.05 | 45.54 | 572,394 | -0.24(-0.53%) |
Oct 08, 2015 | 45.74 | 46.33 | 45.31 | 45.79 | 746,437 | +0.06(+0.13%) |
Oct 07, 2015 | 45.24 | 45.74 | 44.52 | 45.73 | 761,250 | +0.63(+1.41%) |
Oct 06, 2015 | 45.70 | 45.86 | 45.06 | 45.09 | 554,355 | -0.68(-1.48%) |
Oct 05, 2015 | 45.33 | 45.78 | 45.01 | 45.77 | 425,433 | +0.66(+1.46%) |
Oct 02, 2015 | 44.11 | 45.13 | 43.87 | 45.11 | 469,158 | +0.78(+1.75%) |
Oct 01, 2015 | 44.87 | 44.95 | 43.96 | 44.33 | 397,161 | -0.68(-1.52%) |
Sep 30, 2015 | 44.99 | 45.29 | 44.62 | 45.02 | 570,626 | +0.28(+0.62%) |
Sep 29, 2015 | 44.73 | 45.05 | 44.28 | 44.74 | 565,641 | +0.16(+0.36%) |
Sep 28, 2015 | 45.44 | 45.66 | 44.35 | 44.59 | 414,985 | -0.92(-2.02%) |
Sep 25, 2015 | 46.04 | 46.37 | 45.50 | 45.50 | 490,256 | -0.38(-0.82%) |
Sep 24, 2015 | 45.50 | 45.95 | 45.32 | 45.88 | 393,349 | +0.13(+0.27%) |
Sep 23, 2015 | 45.59 | 45.94 | 45.46 | 45.75 | 349,872 | +0.18(+0.38%) |
Sep 22, 2015 | 44.98 | 45.63 | 44.80 | 45.58 | 689,138 | +0.33(+0.72%) |
Sep 21, 2015 | 45.06 | 45.52 | 44.86 | 45.25 | 497,314 | +0.50(+1.12%) |
Sep 18, 2015 | 44.62 | 45.22 | 44.22 | 44.75 | 824,183 | -0.28(-0.63%) |
Sep 17, 2015 | 45.24 | 45.60 | 44.98 | 45.04 | 856,650 | -0.13(-0.30%) |
Sep 16, 2015 | 45.48 | 45.49 | 44.92 | 45.17 | 834,220 | -0.45(-0.99%) |
Sep 15, 2015 | 45.47 | 45.80 | 44.98 | 45.62 | 549,072 | +0.37(+0.81%) |
Sep 14, 2015 | 45.43 | 45.59 | 45.13 | 45.25 | 253,568 | -0.09(-0.20%) |
Sep 11, 2015 | 44.59 | 45.37 | 44.59 | 45.34 | 287,856 | +0.61(+1.36%) |
Sep 10, 2015 | 44.80 | 45.35 | 44.62 | 44.74 | 386,925 | -0.13(-0.30%) |
Sep 09, 2015 | 45.60 | 45.71 | 44.84 | 44.87 | 510,105 | -0.21(-0.46%) |
Sep 08, 2015 | 45.14 | 45.22 | 44.79 | 45.08 | 441,036 | +0.48(+1.09%) |
Sep 04, 2015 | 44.27 | 44.59 | 44.59 | 44.59 | 486,273 | -0.05(-0.11%) |
Sep 03, 2015 | 44.99 | 45.17 | 44.58 | 44.64 | 428,498 | -0.12(-0.26%) |
Sep 02, 2015 | 44.35 | 44.76 | 43.97 | 44.76 | 714,978 | +0.76(+1.73%) |
Sep 01, 2015 | 44.65 | 45.43 | 43.92 | 44.00 | 1,541,444 | -1.28(-2.82%) |
Aug 31, 2015 | 45.77 | 46.29 | 44.99 | 45.28 | 966,590 | -1.04(-2.25%) |
Aug 28, 2015 | 46.00 | 46.55 | 45.97 | 46.32 | 1,191,551 | +0.25(+0.54%) |
Aug 27, 2015 | 45.19 | 46.28 | 45.19 | 46.07 | 923,193 | +1.15(+2.56%) |
Aug 26, 2015 | 44.98 | 45.16 | 44.01 | 44.92 | 792,025 | +0.74(+1.68%) |
Aug 25, 2015 | 44.38 | 44.91 | 43.91 | 44.18 | 846,081 | +0.44(+1.01%) |
Aug 24, 2015 | 43.22 | 45.32 | 41.73 | 43.73 | 1,393,678 | -1.29(-2.87%) |
Aug 21, 2015 | 45.38 | 45.75 | 44.84 | 45.03 | 868,924 | -1.03(-2.25%) |
Aug 20, 2015 | 46.28 | 46.63 | 46.00 | 46.06 | 439,825 | -0.64(-1.38%) |
Aug 19, 2015 | 47.13 | 47.24 | 46.51 | 46.70 | 593,771 | -0.43(-0.90%) |
Aug 18, 2015 | 47.81 | 48.03 | 46.95 | 47.13 | 458,007 | -0.68(-1.41%) |
Aug 17, 2015 | 47.34 | 48.05 | 47.20 | 47.81 | 367,281 | +0.17(+0.35%) |
Aug 14, 2015 | 47.44 | 47.95 | 47.35 | 47.64 | 390,924 | +0.02(+0.05%) |
Aug 13, 2015 | 47.29 | 47.90 | 47.21 | 47.61 | 741,885 | +0.53(+1.13%) |
Aug 12, 2015 | 46.69 | 47.13 | 46.17 | 47.08 | 628,117 | +0.02(+0.04%) |
Aug 11, 2015 | 46.34 | 47.09 | 46.04 | 47.06 | 883,222 | +0.69(+1.49%) |
Aug 10, 2015 | 47.44 | 47.71 | 46.25 | 46.37 | 1,011,550 | -0.78(-1.66%) |
Aug 07, 2015 | 47.00 | 47.17 | 46.44 | 47.15 | 734,359 | -0.04(-0.09%) |
Aug 06, 2015 | 48.45 | 48.61 | 46.98 | 47.20 | 872,390 | -1.33(-2.75%) |
Aug 05, 2015 | 48.62 | 49.11 | 48.48 | 48.53 | 487,649 | +0.02(+0.03%) |
Aug 04, 2015 | 48.04 | 48.57 | 47.82 | 48.51 | 691,188 | +0.51(+1.06%) |
Aug 03, 2015 | 47.97 | 48.12 | 47.58 | 48.01 | 776,002 | -0.00(-0.00%) |
Jul 31, 2015 | 48.13 | 48.45 | 47.79 | 48.01 | 781,985 | +0.00(+0.00%) |
Jul 30, 2015 | 47.29 | 48.21 | 46.77 | 48.01 | 905,237 | +0.72(+1.53%) |
Jul 29, 2015 | 46.97 | 47.76 | 46.97 | 47.28 | 971,779 | +0.45(+0.96%) |
Jul 28, 2015 | 46.52 | 46.92 | 45.98 | 46.83 | 785,244 | +0.35(+0.75%) |
Jul 27, 2015 | 46.32 | 46.88 | 46.05 | 46.48 | 757,823 | +0.16(+0.34%) |
Jul 24, 2015 | 47.11 | 47.25 | 46.32 | 46.33 | 929,372 | -0.63(-1.35%) |
Jul 23, 2015 | 47.26 | 48.31 | 46.59 | 46.96 | 2,834,609 | +1.13(+2.47%) |
Jul 22, 2015 | 45.12 | 46.12 | 45.06 | 45.83 | 1,954,064 | +0.82(+1.83%) |
Jul 21, 2015 | 44.86 | 45.10 | 44.34 | 45.00 | 660,799 | +0.23(+0.52%) |
Jul 20, 2015 | 44.56 | 45.01 | 44.39 | 44.77 | 789,224 | +0.26(+0.58%) |
Jul 17, 2015 | 44.99 | 45.10 | 44.26 | 44.51 | 703,493 | -0.32(-0.70%) |
Jul 16, 2015 | 44.97 | 45.17 | 44.68 | 44.83 | 852,171 | -0.31(-0.68%) |
Jul 15, 2015 | 45.64 | 45.64 | 45.06 | 45.14 | 704,022 | -0.31(-0.68%) |
Jul 14, 2015 | 45.78 | 45.85 | 45.25 | 45.45 | 666,665 | -0.26(-0.56%) |
Jul 13, 2015 | 45.39 | 45.78 | 45.18 | 45.70 | 857,019 | +0.66(+1.46%) |
Jul 10, 2015 | 44.90 | 45.16 | 44.71 | 45.05 | 612,003 | +0.38(+0.86%) |
Jul 09, 2015 | 45.15 | 45.51 | 44.59 | 44.66 | 528,635 | -0.21(-0.46%) |
Jul 08, 2015 | 44.90 | 45.45 | 44.61 | 44.87 | 849,422 | -0.35(-0.76%) |
Jul 07, 2015 | 44.79 | 45.25 | 44.39 | 45.22 | 571,481 | +0.54(+1.20%) |
Jul 06, 2015 | 44.63 | 44.90 | 44.40 | 44.68 | 593,919 | -0.12(-0.26%) |
Jul 02, 2015 | 44.67 | 44.80 | 44.80 | 44.80 | 668,259 | +0.15(+0.34%) |