Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 44.68 | 44.68 | 43.02 | 43.25 | 755,470 | -1.58(-3.52%) |
Apr 28, 2016 | 45.36 | 45.91 | 44.71 | 44.83 | 558,040 | -1.06(-2.31%) |
Apr 27, 2016 | 45.44 | 46.07 | 44.48 | 45.89 | 905,566 | +0.36(+0.79%) |
Apr 26, 2016 | 45.45 | 46.52 | 45.45 | 45.53 | 785,381 | -0.33(-0.72%) |
Apr 25, 2016 | 47.78 | 48.30 | 45.66 | 45.86 | 1,080,990 | -1.33(-2.82%) |
Apr 22, 2016 | 46.57 | 47.86 | 46.51 | 47.19 | 1,027,277 | +0.11(+0.23%) |
Apr 21, 2016 | 49.35 | 49.80 | 45.93 | 47.08 | 4,452,434 | -6.46(-12.07%) |
Apr 20, 2016 | 52.88 | 54.31 | 52.28 | 53.54 | 994,730 | +1.10(+2.10%) |
Apr 19, 2016 | 54.30 | 54.60 | 51.45 | 52.44 | 789,370 | -1.58(-2.92%) |
Apr 18, 2016 | 53.52 | 54.16 | 53.33 | 54.02 | 514,570 | +0.20(+0.37%) |
Apr 15, 2016 | 54.36 | 54.41 | 53.51 | 53.82 | 801,651 | -0.97(-1.77%) |
Apr 14, 2016 | 55.37 | 55.45 | 54.23 | 54.79 | 412,934 | -0.10(-0.18%) |
Apr 13, 2016 | 54.46 | 55.25 | 54.14 | 54.89 | 849,764 | +0.92(+1.70%) |
Apr 12, 2016 | 54.23 | 54.23 | 53.05 | 53.97 | 419,470 | -0.50(-0.92%) |
Apr 11, 2016 | 54.44 | 54.88 | 54.30 | 54.47 | 332,907 | +0.18(+0.33%) |
Apr 08, 2016 | 54.46 | 54.76 | 53.92 | 54.29 | 366,068 | +0.32(+0.59%) |
Apr 07, 2016 | 54.11 | 54.41 | 53.64 | 53.97 | 286,711 | -0.22(-0.41%) |
Apr 06, 2016 | 52.93 | 54.48 | 52.88 | 54.19 | 361,918 | +1.26(+2.38%) |
Apr 05, 2016 | 53.28 | 53.70 | 52.73 | 52.93 | 453,811 | -0.84(-1.56%) |
Apr 04, 2016 | 54.85 | 55.03 | 53.50 | 53.77 | 343,842 | -1.02(-1.86%) |
Apr 01, 2016 | 54.33 | 54.83 | 53.76 | 54.79 | 216,912 | +0.46(+0.85%) |
Mar 31, 2016 | 54.57 | 55.05 | 54.21 | 54.33 | 306,169 | -0.49(-0.89%) |
Mar 30, 2016 | 54.65 | 54.98 | 54.32 | 54.82 | 355,650 | +0.67(+1.24%) |
Mar 29, 2016 | 55.65 | 55.65 | 53.75 | 54.15 | 516,191 | -0.20(-0.37%) |
Mar 28, 2016 | 54.10 | 55.06 | 53.77 | 54.35 | 452,311 | +0.24(+0.44%) |
Mar 24, 2016 | 53.63 | 54.11 | 54.11 | 54.11 | 636,600 | +0.48(+0.90%) |
Mar 23, 2016 | 55.78 | 55.80 | 53.49 | 53.63 | 848,566 | -1.91(-3.44%) |
Mar 22, 2016 | 52.80 | 55.75 | 52.28 | 55.54 | 1,684,927 | +2.61(+4.93%) |
Mar 21, 2016 | 52.00 | 53.09 | 51.81 | 52.93 | 1,094,203 | +1.23(+2.38%) |
Mar 18, 2016 | 50.00 | 51.95 | 50.00 | 51.70 | 614,578 | +1.93(+3.88%) |
Mar 17, 2016 | 49.27 | 50.00 | 49.12 | 49.77 | 547,779 | +0.43(+0.87%) |
Mar 16, 2016 | 48.70 | 49.56 | 48.28 | 49.34 | 479,034 | +0.55(+1.13%) |
Mar 15, 2016 | 48.98 | 49.25 | 48.52 | 48.79 | 265,283 | -0.56(-1.13%) |
Mar 14, 2016 | 49.51 | 49.71 | 49.20 | 49.35 | 216,034 | -0.15(-0.30%) |
Mar 11, 2016 | 48.93 | 49.76 | 48.81 | 49.50 | 503,243 | +1.08(+2.23%) |
Mar 10, 2016 | 49.09 | 49.66 | 48.01 | 48.42 | 426,085 | -0.30(-0.62%) |
Mar 09, 2016 | 49.19 | 49.21 | 48.50 | 48.72 | 575,023 | -0.47(-0.96%) |
Mar 08, 2016 | 49.21 | 49.67 | 48.55 | 49.19 | 826,449 | -0.51(-1.03%) |
Mar 07, 2016 | 50.75 | 51.00 | 49.03 | 49.70 | 768,983 | -1.24(-2.43%) |
Mar 04, 2016 | 51.10 | 51.30 | 50.50 | 50.94 | 690,034 | -0.08(-0.16%) |
Mar 03, 2016 | 51.72 | 52.00 | 50.23 | 51.02 | 676,815 | -0.90(-1.73%) |
Mar 02, 2016 | 51.26 | 52.19 | 51.02 | 51.92 | 578,755 | +0.15(+0.29%) |
Mar 01, 2016 | 50.71 | 52.15 | 50.60 | 51.77 | 772,282 | +0.96(+1.89%) |
Feb 29, 2016 | 50.85 | 51.50 | 50.60 | 50.81 | 828,832 | +0.31(+0.61%) |
Feb 26, 2016 | 50.00 | 50.93 | 49.75 | 50.50 | 1,172,630 | +0.97(+1.96%) |
Feb 25, 2016 | 50.72 | 50.85 | 48.88 | 49.53 | 1,494,099 | +0.04(+0.08%) |
Feb 24, 2016 | 47.32 | 49.83 | 46.83 | 49.49 | 1,633,320 | +3.09(+6.66%) |
Feb 23, 2016 | 45.99 | 47.68 | 45.66 | 46.40 | 810,828 | -0.15(-0.32%) |
Feb 22, 2016 | 45.54 | 46.85 | 44.88 | 46.55 | 1,160,247 | +1.57(+3.49%) |
Feb 19, 2016 | 44.13 | 45.35 | 43.44 | 44.98 | 371,955 | +0.98(+2.23%) |
Feb 18, 2016 | 46.21 | 46.29 | 43.90 | 44.00 | 685,069 | -1.74(-3.80%) |
Feb 17, 2016 | 45.65 | 45.82 | 43.70 | 45.74 | 948,988 | -0.63(-1.36%) |
Feb 16, 2016 | 46.00 | 46.84 | 45.78 | 46.37 | 378,366 | +0.65(+1.42%) |
Feb 12, 2016 | 44.51 | 45.72 | 45.72 | 45.72 | 597,300 | +1.56(+3.53%) |
Feb 11, 2016 | 43.53 | 44.45 | 43.16 | 44.16 | 360,426 | -0.15(-0.34%) |
Feb 10, 2016 | 44.09 | 44.90 | 43.76 | 44.31 | 443,576 | +0.57(+1.30%) |
Feb 09, 2016 | 43.69 | 44.78 | 43.29 | 43.74 | 528,142 | -0.52(-1.17%) |
Feb 08, 2016 | 45.00 | 45.41 | 44.10 | 44.26 | 478,189 | -1.65(-3.59%) |
Feb 05, 2016 | 47.07 | 47.07 | 45.25 | 45.91 | 489,396 | -1.40(-2.96%) |
Feb 04, 2016 | 46.61 | 47.37 | 46.09 | 47.31 | 526,221 | +0.66(+1.41%) |
Feb 03, 2016 | 46.38 | 46.79 | 45.30 | 46.65 | 552,045 | +0.06(+0.13%) |
Feb 02, 2016 | 45.44 | 47.60 | 45.30 | 46.59 | 726,556 | +0.84(+1.84%) |
Feb 01, 2016 | 45.00 | 46.23 | 44.85 | 45.75 | 547,267 | +0.30(+0.66%) |
Jan 29, 2016 | 44.26 | 45.52 | 43.75 | 45.45 | 647,423 | +1.35(+3.06%) |
Jan 28, 2016 | 44.73 | 44.88 | 42.41 | 44.10 | 1,952,026 | +4.72(+11.99%) |
Jan 27, 2016 | 39.19 | 40.07 | 39.01 | 39.38 | 589,920 | +0.18(+0.46%) |
Jan 26, 2016 | 38.65 | 40.05 | 38.61 | 39.20 | 475,744 | +0.76(+1.98%) |
Jan 25, 2016 | 38.78 | 39.06 | 38.23 | 38.44 | 374,813 | -0.40(-1.03%) |
Jan 22, 2016 | 39.14 | 39.72 | 38.70 | 38.84 | 446,821 | +0.24(+0.62%) |
Jan 21, 2016 | 39.26 | 39.47 | 38.29 | 38.60 | 437,129 | -0.25(-0.64%) |
Jan 20, 2016 | 37.70 | 39.31 | 37.54 | 38.85 | 517,802 | +0.36(+0.94%) |
Jan 19, 2016 | 40.94 | 40.99 | 38.16 | 38.49 | 803,713 | -0.27(-0.70%) |
Jan 15, 2016 | 40.64 | 38.76 | 38.76 | 38.76 | 986,700 | -3.57(-8.43%) |
Jan 14, 2016 | 41.29 | 42.97 | 40.59 | 42.33 | 711,272 | +0.87(+2.10%) |
Jan 13, 2016 | 41.94 | 42.96 | 40.86 | 41.46 | 599,988 | -0.12(-0.29%) |
Jan 12, 2016 | 41.42 | 42.18 | 40.85 | 41.58 | 581,324 | +0.53(+1.29%) |
Jan 11, 2016 | 40.31 | 41.35 | 39.59 | 41.05 | 785,154 | +2.38(+6.15%) |
Jan 08, 2016 | 39.68 | 40.14 | 38.49 | 38.67 | 316,809 | -0.81(-2.05%) |
Jan 07, 2016 | 39.74 | 40.61 | 38.94 | 39.48 | 689,019 | -0.36(-0.90%) |
Jan 06, 2016 | 39.99 | 41.28 | 39.40 | 39.84 | 472,780 | -0.63(-1.56%) |
Jan 05, 2016 | 40.92 | 41.65 | 40.29 | 40.47 | 372,869 | -0.18(-0.44%) |
Jan 04, 2016 | 41.50 | 41.76 | 40.01 | 40.65 | 460,252 | -1.49(-3.54%) |
Dec 31, 2015 | 42.46 | 42.14 | 42.14 | 42.14 | 218,000 | -0.35(-0.82%) |
Dec 30, 2015 | 42.57 | 43.01 | 42.46 | 42.49 | 169,638 | -0.39(-0.91%) |
Dec 29, 2015 | 42.44 | 43.06 | 42.44 | 42.88 | 256,257 | +0.31(+0.73%) |
Dec 28, 2015 | 42.26 | 42.58 | 41.93 | 42.57 | 158,113 | -0.12(-0.28%) |
Dec 24, 2015 | 42.28 | 42.69 | 42.69 | 42.69 | 115,900 | +0.07(+0.16%) |
Dec 23, 2015 | 42.40 | 43.34 | 42.26 | 42.62 | 240,297 | +0.24(+0.57%) |
Dec 22, 2015 | 41.88 | 42.91 | 41.44 | 42.38 | 390,483 | +0.38(+0.90%) |
Dec 21, 2015 | 42.05 | 42.50 | 40.93 | 42.00 | 542,715 | +0.11(+0.26%) |
Dec 18, 2015 | 42.43 | 42.76 | 41.74 | 41.89 | 439,512 | -0.38(-0.90%) |
Dec 17, 2015 | 42.00 | 42.98 | 41.15 | 42.27 | 1,441,339 | +0.47(+1.12%) |
Dec 16, 2015 | 41.73 | 42.59 | 40.49 | 41.80 | 553,628 | +0.11(+0.26%) |
Dec 15, 2015 | 41.26 | 41.88 | 40.97 | 41.69 | 319,534 | +0.48(+1.16%) |
Dec 14, 2015 | 41.90 | 42.70 | 40.85 | 41.21 | 348,586 | -0.75(-1.79%) |
Dec 11, 2015 | 42.40 | 43.89 | 41.28 | 41.96 | 389,707 | -0.82(-1.92%) |
Dec 10, 2015 | 43.68 | 44.03 | 42.67 | 42.78 | 353,037 | -0.73(-1.68%) |
Dec 09, 2015 | 44.72 | 44.92 | 42.90 | 43.51 | 631,831 | -1.41(-3.14%) |
Dec 08, 2015 | 44.82 | 45.14 | 44.26 | 44.92 | 353,269 | +0.21(+0.47%) |
Dec 07, 2015 | 44.97 | 45.16 | 44.53 | 44.71 | 258,737 | -0.58(-1.28%) |
Dec 04, 2015 | 44.63 | 45.42 | 44.06 | 45.29 | 433,166 | +0.62(+1.39%) |
Dec 03, 2015 | 45.48 | 45.61 | 44.51 | 44.67 | 300,491 | -0.67(-1.48%) |
Dec 02, 2015 | 45.25 | 46.08 | 44.97 | 45.34 | 412,051 | +0.34(+0.76%) |
Dec 01, 2015 | 45.19 | 45.59 | 43.74 | 45.00 | 250,735 | +0.06(+0.13%) |
Nov 30, 2015 | 45.16 | 45.51 | 44.71 | 44.94 | 288,488 | -0.18(-0.40%) |
Nov 27, 2015 | 44.60 | 45.37 | 44.55 | 45.12 | 155,899 | +0.53(+1.19%) |
Nov 25, 2015 | 44.53 | 44.59 | 44.59 | 44.59 | 618,100 | -0.02(-0.04%) |
Nov 24, 2015 | 44.44 | 45.01 | 44.27 | 44.61 | 742,523 | -0.47(-1.04%) |
Nov 23, 2015 | 45.67 | 45.80 | 44.79 | 45.08 | 307,914 | -0.69(-1.51%) |
Nov 20, 2015 | 46.03 | 46.40 | 45.43 | 45.77 | 397,037 | -0.26(-0.56%) |
Nov 19, 2015 | 46.13 | 46.53 | 45.65 | 46.03 | 312,998 | -0.32(-0.69%) |
Nov 18, 2015 | 45.74 | 46.50 | 45.30 | 46.35 | 188,958 | +0.74(+1.62%) |
Nov 17, 2015 | 45.04 | 45.99 | 44.90 | 45.61 | 290,771 | +0.62(+1.38%) |
Nov 16, 2015 | 44.72 | 45.17 | 44.30 | 44.99 | 305,838 | -0.19(-0.42%) |
Nov 13, 2015 | 45.19 | 45.47 | 44.57 | 45.18 | 284,084 | -0.34(-0.75%) |
Nov 12, 2015 | 45.81 | 47.06 | 45.23 | 45.52 | 504,708 | -0.82(-1.77%) |
Nov 11, 2015 | 46.12 | 46.85 | 46.03 | 46.34 | 407,568 | +0.16(+0.35%) |
Nov 10, 2015 | 47.32 | 47.47 | 45.86 | 46.18 | 413,471 | -1.26(-2.66%) |
Nov 09, 2015 | 47.23 | 47.50 | 46.94 | 47.44 | 217,518 | -0.06(-0.13%) |
Nov 06, 2015 | 47.00 | 47.81 | 46.55 | 47.50 | 360,247 | +0.56(+1.19%) |
Nov 05, 2015 | 47.00 | 47.44 | 46.13 | 46.94 | 272,030 | -0.52(-1.10%) |
Nov 04, 2015 | 47.44 | 47.53 | 46.83 | 47.46 | 436,471 | +0.56(+1.19%) |
Nov 03, 2015 | 46.25 | 46.97 | 46.06 | 46.90 | 522,717 | +0.10(+0.21%) |
Nov 02, 2015 | 47.18 | 47.29 | 46.68 | 46.80 | 570,525 | -0.31(-0.66%) |
Oct 30, 2015 | 47.35 | 47.66 | 46.89 | 47.11 | 471,748 | -0.07(-0.15%) |
Oct 29, 2015 | 47.31 | 48.06 | 46.90 | 47.18 | 493,357 | -0.73(-1.52%) |
Oct 28, 2015 | 47.48 | 48.14 | 47.15 | 47.91 | 484,153 | +0.69(+1.46%) |
Oct 27, 2015 | 46.00 | 47.49 | 45.90 | 47.22 | 634,380 | +0.79(+1.70%) |
Oct 26, 2015 | 46.02 | 46.70 | 46.00 | 46.43 | 458,427 | -0.24(-0.51%) |
Oct 23, 2015 | 46.08 | 46.83 | 45.62 | 46.67 | 679,343 | +0.83(+1.81%) |
Oct 22, 2015 | 45.41 | 47.47 | 44.55 | 45.84 | 1,929,500 | +2.51(+5.79%) |
Oct 21, 2015 | 45.11 | 45.49 | 42.90 | 43.33 | 983,476 | -1.57(-3.50%) |
Oct 20, 2015 | 44.56 | 45.50 | 44.41 | 44.90 | 728,021 | +0.09(+0.20%) |
Oct 19, 2015 | 45.14 | 45.57 | 44.56 | 44.81 | 577,402 | +0.21(+0.47%) |
Oct 16, 2015 | 44.19 | 44.90 | 43.93 | 44.60 | 472,743 | +0.37(+0.84%) |
Oct 15, 2015 | 43.58 | 44.56 | 43.39 | 44.23 | 540,026 | +0.85(+1.96%) |
Oct 14, 2015 | 43.16 | 43.92 | 43.00 | 43.38 | 676,010 | -0.10(-0.23%) |
Oct 13, 2015 | 43.59 | 44.66 | 43.33 | 43.48 | 447,773 | -0.64(-1.45%) |
Oct 12, 2015 | 44.68 | 44.68 | 42.98 | 44.12 | 401,659 | -0.07(-0.16%) |
Oct 09, 2015 | 43.61 | 44.28 | 42.70 | 44.19 | 552,846 | +0.14(+0.32%) |
Oct 08, 2015 | 43.38 | 45.07 | 42.54 | 44.05 | 860,992 | +0.63(+1.45%) |
Oct 07, 2015 | 43.30 | 43.58 | 41.98 | 43.42 | 698,860 | +0.69(+1.61%) |
Oct 06, 2015 | 42.57 | 43.36 | 41.57 | 42.73 | 633,213 | -0.09(-0.21%) |
Oct 05, 2015 | 41.92 | 42.99 | 41.86 | 42.82 | 777,655 | +1.23(+2.96%) |
Oct 02, 2015 | 37.75 | 41.69 | 37.75 | 41.59 | 1,248,852 | +3.59(+9.45%) |
Oct 01, 2015 | 39.50 | 39.50 | 37.05 | 38.00 | 1,684,045 | +0.21(+0.56%) |
Sep 30, 2015 | 37.50 | 38.64 | 33.41 | 37.79 | 4,486,609 | -2.00(-5.03%) |
Sep 29, 2015 | 39.36 | 40.00 | 39.09 | 39.79 | 191,386 | +0.45(+1.14%) |
Sep 28, 2015 | 39.42 | 39.87 | 39.02 | 39.34 | 238,939 | -0.52(-1.30%) |
Sep 25, 2015 | 40.27 | 40.67 | 39.35 | 39.86 | 299,767 | -0.18(-0.45%) |
Sep 24, 2015 | 41.62 | 42.08 | 39.87 | 40.04 | 547,273 | -0.70(-1.72%) |
Sep 23, 2015 | 40.46 | 40.99 | 39.65 | 40.74 | 307,911 | +0.43(+1.07%) |
Sep 22, 2015 | 41.30 | 41.80 | 40.03 | 40.31 | 658,400 | -1.62(-3.86%) |
Sep 21, 2015 | 42.09 | 42.21 | 41.39 | 41.93 | 371,245 | +0.05(+0.12%) |
Sep 18, 2015 | 41.58 | 42.21 | 41.51 | 41.88 | 527,992 | -0.47(-1.11%) |
Sep 17, 2015 | 42.47 | 42.99 | 42.20 | 42.35 | 461,572 | -0.13(-0.31%) |
Sep 16, 2015 | 41.93 | 42.88 | 41.54 | 42.48 | 445,019 | +0.74(+1.77%) |
Sep 15, 2015 | 41.22 | 42.15 | 41.22 | 41.74 | 205,228 | +0.53(+1.29%) |
Sep 14, 2015 | 41.85 | 42.07 | 40.95 | 41.21 | 236,158 | -0.65(-1.55%) |
Sep 11, 2015 | 41.01 | 41.92 | 40.80 | 41.86 | 512,694 | +0.65(+1.58%) |
Sep 10, 2015 | 41.35 | 42.20 | 41.06 | 41.21 | 383,248 | -0.24(-0.58%) |
Sep 09, 2015 | 41.83 | 42.28 | 41.27 | 41.45 | 432,061 | +0.03(+0.07%) |
Sep 08, 2015 | 41.52 | 41.63 | 40.75 | 41.42 | 307,026 | +0.69(+1.69%) |
Sep 04, 2015 | 39.64 | 40.73 | 40.73 | 40.73 | 417,900 | +0.55(+1.37%) |
Sep 03, 2015 | 39.75 | 40.39 | 39.45 | 40.18 | 489,789 | +0.84(+2.14%) |
Sep 02, 2015 | 39.80 | 39.96 | 38.76 | 39.34 | 433,933 | +0.16(+0.41%) |
Sep 01, 2015 | 35.93 | 39.95 | 35.93 | 39.18 | 454,897 | -1.26(-3.12%) |
Aug 31, 2015 | 40.56 | 41.27 | 40.10 | 40.44 | 468,647 | -0.22(-0.54%) |
Aug 28, 2015 | 41.49 | 41.98 | 39.69 | 40.66 | 847,337 | -1.05(-2.52%) |
Aug 27, 2015 | 40.30 | 41.78 | 40.00 | 41.71 | 734,437 | +2.01(+5.06%) |
Aug 26, 2015 | 38.87 | 39.83 | 38.03 | 39.70 | 569,059 | +1.62(+4.25%) |
Aug 25, 2015 | 38.00 | 39.47 | 38.00 | 38.08 | 562,943 | +0.77(+2.06%) |
Aug 24, 2015 | 36.97 | 39.22 | 32.24 | 37.31 | 1,096,402 | -2.42(-6.09%) |
Aug 21, 2015 | 40.30 | 41.30 | 39.54 | 39.73 | 462,203 | -1.15(-2.81%) |
Aug 20, 2015 | 41.65 | 42.13 | 40.53 | 40.88 | 513,224 | -1.07(-2.55%) |
Aug 19, 2015 | 41.43 | 42.67 | 41.29 | 41.95 | 548,362 | +0.27(+0.65%) |
Aug 18, 2015 | 42.67 | 42.67 | 41.27 | 41.68 | 366,920 | -1.01(-2.37%) |
Aug 17, 2015 | 42.65 | 43.01 | 42.26 | 42.69 | 510,253 | -0.23(-0.54%) |
Aug 14, 2015 | 42.80 | 43.29 | 42.33 | 42.92 | 313,689 | -0.08(-0.19%) |
Aug 13, 2015 | 43.41 | 44.27 | 42.94 | 43.00 | 487,465 | -0.10(-0.23%) |
Aug 12, 2015 | 42.61 | 43.27 | 41.88 | 43.10 | 331,753 | -0.11(-0.25%) |
Aug 11, 2015 | 43.80 | 43.97 | 42.95 | 43.21 | 301,661 | -0.83(-1.88%) |
Aug 10, 2015 | 43.24 | 44.33 | 43.24 | 44.04 | 420,280 | +0.92(+2.13%) |
Aug 07, 2015 | 43.26 | 43.77 | 42.63 | 43.12 | 425,214 | +0.28(+0.65%) |
Aug 06, 2015 | 43.43 | 43.60 | 42.34 | 42.84 | 362,149 | -0.64(-1.47%) |
Aug 05, 2015 | 43.22 | 44.16 | 43.00 | 43.48 | 534,069 | +0.64(+1.49%) |
Aug 04, 2015 | 42.14 | 42.90 | 41.59 | 42.84 | 718,176 | +0.53(+1.25%) |
Aug 03, 2015 | 42.40 | 42.83 | 41.90 | 42.31 | 849,328 | +0.26(+0.62%) |
Jul 31, 2015 | 43.41 | 43.50 | 41.43 | 42.05 | 1,396,792 | -1.52(-3.49%) |
Jul 30, 2015 | 44.77 | 44.80 | 43.23 | 43.57 | 740,545 | -1.27(-2.83%) |
Jul 29, 2015 | 44.98 | 45.58 | 44.14 | 44.84 | 528,508 | -0.04(-0.09%) |
Jul 28, 2015 | 44.73 | 45.43 | 44.00 | 44.88 | 536,958 | +0.37(+0.83%) |
Jul 27, 2015 | 45.07 | 45.39 | 44.27 | 44.51 | 1,094,805 | -1.05(-2.30%) |
Jul 24, 2015 | 48.00 | 48.34 | 45.40 | 45.56 | 866,090 | -2.39(-4.98%) |
Jul 23, 2015 | 47.81 | 49.12 | 47.52 | 47.95 | 2,249,034 | +0.97(+2.06%) |
Jul 22, 2015 | 48.58 | 48.59 | 46.86 | 46.98 | 1,357,474 | -1.17(-2.43%) |
Jul 21, 2015 | 47.58 | 48.31 | 47.18 | 48.15 | 814,212 | +0.38(+0.80%) |
Jul 20, 2015 | 48.50 | 49.08 | 47.65 | 47.77 | 889,425 | -0.46(-0.95%) |
Jul 17, 2015 | 48.02 | 48.56 | 47.58 | 48.23 | 1,045,211 | +0.07(+0.15%) |
Jul 16, 2015 | 46.20 | 48.43 | 45.85 | 48.16 | 1,634,730 | +4.02(+9.11%) |
Jul 15, 2015 | 45.00 | 45.30 | 44.08 | 44.14 | 935,267 | -0.95(-2.11%) |
Jul 14, 2015 | 45.35 | 45.98 | 44.81 | 45.09 | 694,512 | -0.40(-0.88%) |
Jul 13, 2015 | 46.00 | 46.26 | 44.82 | 45.49 | 511,799 | +0.05(+0.11%) |
Jul 10, 2015 | 45.43 | 46.10 | 45.17 | 45.44 | 582,507 | +0.81(+1.81%) |
Jul 09, 2015 | 45.00 | 45.00 | 42.33 | 44.63 | 2,615,783 | -0.92(-2.02%) |
Jul 08, 2015 | 46.82 | 47.02 | 45.45 | 45.55 | 927,222 | -1.78(-3.76%) |
Jul 07, 2015 | 48.52 | 48.89 | 46.17 | 47.33 | 910,742 | -1.13(-2.33%) |
Jul 06, 2015 | 48.79 | 49.59 | 48.00 | 48.46 | 359,026 | -0.47(-0.96%) |
Jul 02, 2015 | 48.91 | 48.93 | 48.93 | 48.93 | 297,200 | +0.02(+0.04%) |
Jul 01, 2015 | 49.31 | 49.32 | 48.53 | 48.91 | 455,856 | +0.32(+0.66%) |
Jun 30, 2015 | 48.98 | 49.49 | 48.28 | 48.59 | 565,450 | +0.13(+0.27%) |
Jun 29, 2015 | 47.64 | 49.60 | 47.44 | 48.46 | 719,903 | +0.12(+0.25%) |
Jun 26, 2015 | 50.14 | 50.18 | 48.26 | 48.34 | 374,234 | -1.83(-3.65%) |
Jun 25, 2015 | 49.77 | 51.02 | 49.66 | 50.17 | 269,852 | +0.58(+1.17%) |
Jun 24, 2015 | 49.77 | 50.30 | 49.48 | 49.59 | 450,568 | -0.14(-0.28%) |
Jun 23, 2015 | 50.37 | 50.66 | 49.46 | 49.73 | 553,733 | -0.33(-0.66%) |
Jun 22, 2015 | 50.80 | 50.89 | 49.44 | 50.06 | 664,907 | +0.08(+0.16%) |
Jun 19, 2015 | 51.60 | 51.96 | 49.46 | 49.98 | 1,068,494 | -1.28(-2.50%) |
Jun 18, 2015 | 51.69 | 52.77 | 51.16 | 51.26 | 1,149,014 | -0.21(-0.41%) |
Jun 17, 2015 | 51.77 | 52.55 | 51.33 | 51.47 | 761,274 | -0.14(-0.27%) |
Jun 16, 2015 | 49.90 | 51.83 | 49.55 | 51.61 | 994,991 | +1.87(+3.76%) |
Jun 15, 2015 | 49.62 | 50.28 | 49.36 | 49.74 | 222,305 | -0.12(-0.24%) |
Jun 12, 2015 | 49.45 | 50.35 | 49.44 | 49.86 | 443,184 | +0.31(+0.63%) |
Jun 11, 2015 | 49.66 | 50.09 | 49.51 | 49.55 | 311,712 | -0.30(-0.60%) |
Jun 10, 2015 | 49.97 | 50.58 | 49.84 | 49.85 | 352,591 | +0.05(+0.10%) |
Jun 09, 2015 | 49.84 | 50.07 | 49.20 | 49.80 | 329,278 | +0.02(+0.04%) |
Jun 08, 2015 | 49.48 | 50.59 | 49.48 | 49.78 | 426,363 | -0.66(-1.31%) |
Jun 05, 2015 | 50.04 | 50.78 | 49.99 | 50.44 | 215,222 | +0.11(+0.22%) |
Jun 04, 2015 | 49.83 | 50.70 | 49.37 | 50.33 | 462,472 | +0.35(+0.70%) |
Jun 03, 2015 | 49.52 | 50.01 | 49.30 | 49.98 | 724,785 | +0.39(+0.79%) |
Jun 02, 2015 | 50.16 | 50.42 | 49.55 | 49.59 | 258,804 | -0.57(-1.14%) |
Jun 01, 2015 | 50.67 | 50.67 | 49.28 | 50.16 | 341,420 | -0.16(-0.32%) |
May 29, 2015 | 50.74 | 50.98 | 50.02 | 50.32 | 302,849 | -0.19(-0.38%) |
May 28, 2015 | 49.45 | 50.58 | 49.17 | 50.51 | 531,463 | +0.60(+1.20%) |
May 27, 2015 | 50.40 | 50.73 | 49.46 | 49.91 | 657,717 | -0.42(-0.83%) |
May 26, 2015 | 50.51 | 50.81 | 50.03 | 50.33 | 230,254 | -0.44(-0.87%) |
May 22, 2015 | 51.02 | 50.77 | 50.77 | 50.77 | 392,200 | -0.45(-0.88%) |
May 21, 2015 | 50.43 | 51.23 | 50.20 | 51.22 | 677,163 | +0.89(+1.77%) |
May 20, 2015 | 49.94 | 50.71 | 49.63 | 50.33 | 250,880 | +0.26(+0.52%) |
May 19, 2015 | 50.24 | 50.35 | 49.83 | 50.07 | 343,651 | -0.11(-0.22%) |
May 18, 2015 | 49.13 | 50.23 | 48.77 | 50.18 | 750,293 | +1.41(+2.89%) |
May 15, 2015 | 49.51 | 49.67 | 48.59 | 48.77 | 371,552 | -0.37(-0.75%) |
May 14, 2015 | 48.00 | 49.35 | 47.70 | 49.14 | 759,294 | +1.46(+3.06%) |
May 13, 2015 | 48.00 | 48.36 | 47.37 | 47.68 | 186,522 | -0.12(-0.25%) |
May 12, 2015 | 48.15 | 48.15 | 47.28 | 47.80 | 203,967 | -0.51(-1.06%) |
May 11, 2015 | 47.49 | 48.55 | 47.49 | 48.31 | 440,604 | +0.63(+1.32%) |
May 08, 2015 | 47.78 | 48.26 | 47.44 | 47.68 | 340,200 | +0.18(+0.38%) |
May 07, 2015 | 46.67 | 47.71 | 46.67 | 47.50 | 455,884 | +0.83(+1.78%) |
May 06, 2015 | 46.43 | 46.75 | 46.26 | 46.67 | 472,080 | +0.47(+1.02%) |
May 05, 2015 | 47.37 | 47.37 | 45.84 | 46.20 | 300,443 | -1.14(-2.41%) |
May 04, 2015 | 46.54 | 47.65 | 46.50 | 47.34 | 268,245 | +0.31(+0.66%) |