Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 40.62 | 40.91 | 39.43 | 39.94 | 185,361 | -0.73(-1.79%) |
Apr 28, 2016 | 41.38 | 41.70 | 40.60 | 40.67 | 165,715 | -1.26(-3.01%) |
Apr 27, 2016 | 41.02 | 42.22 | 40.20 | 41.93 | 197,683 | +0.99(+2.42%) |
Apr 26, 2016 | 39.60 | 41.09 | 39.35 | 40.94 | 201,724 | +1.39(+3.51%) |
Apr 25, 2016 | 40.73 | 40.94 | 39.12 | 39.55 | 185,469 | -1.44(-3.51%) |
Apr 22, 2016 | 40.39 | 41.20 | 39.14 | 40.99 | 128,150 | +0.70(+1.74%) |
Apr 21, 2016 | 40.70 | 40.70 | 39.90 | 40.29 | 142,852 | -0.47(-1.15%) |
Apr 20, 2016 | 41.48 | 41.71 | 40.75 | 40.76 | 119,803 | -0.85(-2.04%) |
Apr 19, 2016 | 40.95 | 41.85 | 40.39 | 41.61 | 157,007 | +0.92(+2.26%) |
Apr 18, 2016 | 40.04 | 40.74 | 39.73 | 40.69 | 140,297 | +0.35(+0.87%) |
Apr 15, 2016 | 40.07 | 40.76 | 39.70 | 40.34 | 138,907 | +0.04(+0.10%) |
Apr 14, 2016 | 40.81 | 41.10 | 40.14 | 40.30 | 136,984 | -0.54(-1.32%) |
Apr 13, 2016 | 39.23 | 40.90 | 39.23 | 40.84 | 211,660 | +1.79(+4.58%) |
Apr 12, 2016 | 38.99 | 39.55 | 38.70 | 39.05 | 161,766 | +0.20(+0.51%) |
Apr 11, 2016 | 39.22 | 40.35 | 38.77 | 38.85 | 204,797 | -0.14(-0.36%) |
Apr 08, 2016 | 38.75 | 39.84 | 38.36 | 38.99 | 154,358 | +0.63(+1.64%) |
Apr 07, 2016 | 38.73 | 39.18 | 38.03 | 38.36 | 209,833 | -0.76(-1.94%) |
Apr 06, 2016 | 39.55 | 39.95 | 38.64 | 39.12 | 209,325 | -0.34(-0.86%) |
Apr 05, 2016 | 40.42 | 40.58 | 39.39 | 39.46 | 231,674 | -1.36(-3.33%) |
Apr 04, 2016 | 41.19 | 41.77 | 40.75 | 40.82 | 161,853 | -0.39(-0.95%) |
Apr 01, 2016 | 41.80 | 41.80 | 40.69 | 41.21 | 177,120 | -1.06(-2.51%) |
Mar 31, 2016 | 42.18 | 42.43 | 41.47 | 42.27 | 201,778 | +0.16(+0.38%) |
Mar 30, 2016 | 42.06 | 42.62 | 41.58 | 42.11 | 187,579 | +0.27(+0.65%) |
Mar 29, 2016 | 40.08 | 42.00 | 39.90 | 41.84 | 260,690 | +1.48(+3.67%) |
Mar 28, 2016 | 40.79 | 40.79 | 39.35 | 40.36 | 148,165 | -0.39(-0.96%) |
Mar 24, 2016 | 40.39 | 40.75 | 40.75 | 40.75 | 193,800 | +0.02(+0.05%) |
Mar 23, 2016 | 41.39 | 41.98 | 40.01 | 40.73 | 306,488 | -0.80(-1.93%) |
Mar 22, 2016 | 42.52 | 43.16 | 41.23 | 41.53 | 217,770 | -1.43(-3.33%) |
Mar 21, 2016 | 42.08 | 43.44 | 41.93 | 42.96 | 293,854 | +0.76(+1.80%) |
Mar 18, 2016 | 41.87 | 42.54 | 41.35 | 42.20 | 309,361 | +0.55(+1.32%) |
Mar 17, 2016 | 39.81 | 41.90 | 39.76 | 41.65 | 361,231 | +1.95(+4.91%) |
Mar 16, 2016 | 38.53 | 39.72 | 38.53 | 39.70 | 298,871 | +0.96(+2.48%) |
Mar 15, 2016 | 39.27 | 39.36 | 38.55 | 38.74 | 181,041 | -0.84(-2.12%) |
Mar 14, 2016 | 40.40 | 40.40 | 38.57 | 39.58 | 271,993 | -1.09(-2.68%) |
Mar 11, 2016 | 39.27 | 40.76 | 39.27 | 40.67 | 248,772 | +1.70(+4.36%) |
Mar 10, 2016 | 38.84 | 39.94 | 38.21 | 38.97 | 306,339 | +0.32(+0.83%) |
Mar 09, 2016 | 38.82 | 39.74 | 38.08 | 38.65 | 187,689 | +0.20(+0.52%) |
Mar 08, 2016 | 39.88 | 40.37 | 38.45 | 38.45 | 275,847 | -1.77(-4.40%) |
Mar 07, 2016 | 37.75 | 40.47 | 37.75 | 40.22 | 375,714 | +2.39(+6.32%) |
Mar 04, 2016 | 38.34 | 39.34 | 37.78 | 37.83 | 529,458 | -0.38(-0.99%) |
Mar 03, 2016 | 36.60 | 38.39 | 36.60 | 38.21 | 372,922 | +1.60(+4.37%) |
Mar 02, 2016 | 37.22 | 37.87 | 36.30 | 36.61 | 484,616 | -0.78(-2.09%) |
Mar 01, 2016 | 36.46 | 37.87 | 36.38 | 37.39 | 443,905 | +1.18(+3.26%) |
Feb 29, 2016 | 37.07 | 37.27 | 35.41 | 36.21 | 316,207 | -0.67(-1.82%) |
Feb 26, 2016 | 36.57 | 37.42 | 36.47 | 36.88 | 370,878 | +0.47(+1.29%) |
Feb 25, 2016 | 36.54 | 37.00 | 36.12 | 36.41 | 440,242 | -0.17(-0.46%) |
Feb 24, 2016 | 35.42 | 36.94 | 34.92 | 36.58 | 344,476 | +0.92(+2.58%) |
Feb 23, 2016 | 36.36 | 36.89 | 35.56 | 35.66 | 266,234 | -1.22(-3.31%) |
Feb 22, 2016 | 35.54 | 37.05 | 35.16 | 36.88 | 326,800 | +1.73(+4.92%) |
Feb 19, 2016 | 36.82 | 36.82 | 33.37 | 35.15 | 573,728 | -1.94(-5.23%) |
Feb 18, 2016 | 39.60 | 39.93 | 36.78 | 37.09 | 522,473 | -1.05(-2.75%) |
Feb 17, 2016 | 37.33 | 38.82 | 36.56 | 38.14 | 328,233 | +1.02(+2.75%) |
Feb 16, 2016 | 36.52 | 37.50 | 36.10 | 37.12 | 452,470 | +0.81(+2.23%) |
Feb 12, 2016 | 35.82 | 36.31 | 36.31 | 36.31 | 463,200 | +0.84(+2.37%) |
Feb 11, 2016 | 35.03 | 35.72 | 34.25 | 35.47 | 284,657 | +0.07(+0.20%) |
Feb 10, 2016 | 35.62 | 36.32 | 35.28 | 35.40 | 266,845 | +0.13(+0.37%) |
Feb 09, 2016 | 34.67 | 35.70 | 34.48 | 35.27 | 120,381 | +0.06(+0.17%) |
Feb 08, 2016 | 35.00 | 35.37 | 33.89 | 35.21 | 235,528 | -0.40(-1.12%) |
Feb 05, 2016 | 35.30 | 36.64 | 35.30 | 35.61 | 332,066 | +0.19(+0.54%) |
Feb 04, 2016 | 34.97 | 35.90 | 34.96 | 35.42 | 440,274 | +0.42(+1.20%) |
Feb 03, 2016 | 35.83 | 35.83 | 33.89 | 35.00 | 263,385 | -0.66(-1.85%) |
Feb 02, 2016 | 35.77 | 36.12 | 34.83 | 35.66 | 222,516 | -0.52(-1.44%) |
Feb 01, 2016 | 36.27 | 36.47 | 35.39 | 36.18 | 192,826 | -0.55(-1.50%) |
Jan 29, 2016 | 34.76 | 36.81 | 34.76 | 36.73 | 324,207 | +2.20(+6.37%) |
Jan 28, 2016 | 35.10 | 35.56 | 33.46 | 34.53 | 159,304 | -0.16(-0.46%) |
Jan 27, 2016 | 35.64 | 36.10 | 34.38 | 34.69 | 229,966 | -1.18(-3.29%) |
Jan 26, 2016 | 34.64 | 36.19 | 34.14 | 35.87 | 198,921 | +1.50(+4.36%) |
Jan 25, 2016 | 35.93 | 36.97 | 34.33 | 34.37 | 288,423 | -1.70(-4.71%) |
Jan 22, 2016 | 36.92 | 37.22 | 35.41 | 36.07 | 387,119 | -0.23(-0.63%) |
Jan 21, 2016 | 36.02 | 37.47 | 35.87 | 36.30 | 275,910 | +0.09(+0.25%) |
Jan 20, 2016 | 34.36 | 36.67 | 33.86 | 36.21 | 429,677 | +1.29(+3.69%) |
Jan 19, 2016 | 34.40 | 36.05 | 33.84 | 34.92 | 385,938 | +1.55(+4.64%) |
Jan 15, 2016 | 33.01 | 33.37 | 33.37 | 33.37 | 252,200 | -0.71(-2.08%) |
Jan 14, 2016 | 33.59 | 34.45 | 32.70 | 34.08 | 177,194 | +0.56(+1.67%) |
Jan 13, 2016 | 34.55 | 34.68 | 32.94 | 33.52 | 233,125 | -0.84(-2.44%) |
Jan 12, 2016 | 34.22 | 34.58 | 33.18 | 34.36 | 263,497 | +0.62(+1.84%) |
Jan 11, 2016 | 35.53 | 35.53 | 33.27 | 33.74 | 296,120 | -1.47(-4.17%) |
Jan 08, 2016 | 36.03 | 37.39 | 35.18 | 35.21 | 297,300 | -0.71(-1.98%) |
Jan 07, 2016 | 38.34 | 41.19 | 35.81 | 35.92 | 381,937 | -3.16(-8.09%) |
Jan 06, 2016 | 39.70 | 40.33 | 39.00 | 39.08 | 242,146 | -0.73(-1.83%) |
Jan 05, 2016 | 40.38 | 41.13 | 39.56 | 39.81 | 253,729 | -0.41(-1.02%) |
Jan 04, 2016 | 40.50 | 40.70 | 39.53 | 40.22 | 314,388 | -1.12(-2.71%) |
Dec 31, 2015 | 40.79 | 41.34 | 41.34 | 41.34 | 306,300 | +0.36(+0.88%) |
Dec 30, 2015 | 41.81 | 42.13 | 40.80 | 40.98 | 180,615 | -0.85(-2.03%) |
Dec 29, 2015 | 42.70 | 43.04 | 40.95 | 41.83 | 256,068 | -0.60(-1.41%) |
Dec 28, 2015 | 43.48 | 43.52 | 42.32 | 42.43 | 275,613 | -1.34(-3.06%) |
Dec 24, 2015 | 43.40 | 43.77 | 43.77 | 43.77 | 116,300 | +0.36(+0.83%) |
Dec 23, 2015 | 41.99 | 43.45 | 41.60 | 43.41 | 285,392 | +1.71(+4.10%) |
Dec 22, 2015 | 41.54 | 42.33 | 41.32 | 41.70 | 247,303 | +0.32(+0.77%) |
Dec 21, 2015 | 40.00 | 41.52 | 39.75 | 41.38 | 238,226 | +1.79(+4.52%) |
Dec 18, 2015 | 40.62 | 40.71 | 39.47 | 39.59 | 586,458 | -1.41(-3.44%) |
Dec 17, 2015 | 40.43 | 41.39 | 40.43 | 41.00 | 231,342 | +0.72(+1.79%) |
Dec 16, 2015 | 39.31 | 40.43 | 38.96 | 40.28 | 258,658 | +1.14(+2.91%) |
Dec 15, 2015 | 39.16 | 39.45 | 38.70 | 39.14 | 250,090 | +0.22(+0.57%) |
Dec 14, 2015 | 38.54 | 39.30 | 37.85 | 38.92 | 310,999 | +0.35(+0.91%) |
Dec 11, 2015 | 39.52 | 40.34 | 38.26 | 38.57 | 222,867 | -1.70(-4.22%) |
Dec 10, 2015 | 39.40 | 40.53 | 39.37 | 40.27 | 177,981 | +0.89(+2.26%) |
Dec 09, 2015 | 38.10 | 39.68 | 38.10 | 39.38 | 313,426 | +1.01(+2.63%) |
Dec 08, 2015 | 38.77 | 39.28 | 38.02 | 38.37 | 160,572 | -1.01(-2.56%) |
Dec 07, 2015 | 41.18 | 41.98 | 39.30 | 39.38 | 214,392 | -1.89(-4.58%) |
Dec 04, 2015 | 40.71 | 41.59 | 40.26 | 41.27 | 231,684 | +0.58(+1.43%) |
Dec 03, 2015 | 40.77 | 41.14 | 40.18 | 40.69 | 160,993 | -0.07(-0.17%) |
Dec 02, 2015 | 41.82 | 41.82 | 40.61 | 40.76 | 164,721 | -1.16(-2.77%) |
Dec 01, 2015 | 41.37 | 41.97 | 40.81 | 41.92 | 130,078 | +0.60(+1.45%) |
Nov 30, 2015 | 41.16 | 41.65 | 40.53 | 41.32 | 214,062 | +0.35(+0.85%) |
Nov 27, 2015 | 40.92 | 41.65 | 40.90 | 40.97 | 92,833 | +0.20(+0.49%) |
Nov 25, 2015 | 41.04 | 40.77 | 40.77 | 40.77 | 125,700 | -0.31(-0.75%) |
Nov 24, 2015 | 40.46 | 41.29 | 39.91 | 41.08 | 117,064 | +0.32(+0.79%) |
Nov 23, 2015 | 40.29 | 41.39 | 40.02 | 40.76 | 154,132 | +0.15(+0.37%) |
Nov 20, 2015 | 41.08 | 41.30 | 40.46 | 40.61 | 129,643 | -0.27(-0.66%) |
Nov 19, 2015 | 40.69 | 41.09 | 39.98 | 40.88 | 129,844 | +0.28(+0.69%) |
Nov 18, 2015 | 40.56 | 40.85 | 39.80 | 40.60 | 140,462 | +0.33(+0.82%) |
Nov 17, 2015 | 40.09 | 41.00 | 39.75 | 40.27 | 211,881 | +0.40(+1.00%) |
Nov 16, 2015 | 39.10 | 39.97 | 38.45 | 39.87 | 175,654 | +0.54(+1.37%) |
Nov 13, 2015 | 39.35 | 39.94 | 38.95 | 39.33 | 139,488 | -0.19(-0.48%) |
Nov 12, 2015 | 40.12 | 40.88 | 39.38 | 39.52 | 269,100 | -1.21(-2.97%) |
Nov 11, 2015 | 40.99 | 40.99 | 40.06 | 40.73 | 188,715 | -0.03(-0.07%) |
Nov 10, 2015 | 39.67 | 40.92 | 39.67 | 40.76 | 205,794 | +1.07(+2.70%) |
Nov 09, 2015 | 41.23 | 41.23 | 39.32 | 39.69 | 274,950 | -1.63(-3.94%) |
Nov 06, 2015 | 38.86 | 41.57 | 38.39 | 41.32 | 290,932 | +1.91(+4.85%) |
Nov 05, 2015 | 42.68 | 43.87 | 38.69 | 39.41 | 924,584 | -3.17(-7.44%) |
Nov 04, 2015 | 42.46 | 42.97 | 41.06 | 42.58 | 693,696 | +0.11(+0.26%) |
Nov 03, 2015 | 42.64 | 43.03 | 41.73 | 42.47 | 318,779 | -0.53(-1.23%) |
Nov 02, 2015 | 41.34 | 43.34 | 41.34 | 43.00 | 327,889 | +1.76(+4.27%) |
Oct 30, 2015 | 41.00 | 41.38 | 40.38 | 41.24 | 226,921 | +0.25(+0.61%) |
Oct 29, 2015 | 39.97 | 41.54 | 39.97 | 40.99 | 230,047 | +0.72(+1.79%) |
Oct 28, 2015 | 40.28 | 40.31 | 38.98 | 40.27 | 282,604 | +0.27(+0.68%) |
Oct 27, 2015 | 40.61 | 40.63 | 39.16 | 40.00 | 332,994 | -1.05(-2.56%) |
Oct 26, 2015 | 41.21 | 41.76 | 40.55 | 41.05 | 177,824 | -0.17(-0.41%) |
Oct 23, 2015 | 41.78 | 41.83 | 41.05 | 41.22 | 264,940 | -0.29(-0.70%) |
Oct 22, 2015 | 40.48 | 41.54 | 40.01 | 41.51 | 233,414 | +1.33(+3.31%) |
Oct 21, 2015 | 40.77 | 41.00 | 39.88 | 40.18 | 210,911 | -0.46(-1.13%) |
Oct 20, 2015 | 40.38 | 40.73 | 39.99 | 40.64 | 164,289 | +0.28(+0.69%) |
Oct 19, 2015 | 40.08 | 40.43 | 39.59 | 40.36 | 278,608 | +0.05(+0.12%) |
Oct 16, 2015 | 40.61 | 41.70 | 39.52 | 40.31 | 238,070 | -0.37(-0.91%) |
Oct 15, 2015 | 40.67 | 40.83 | 39.55 | 40.68 | 233,117 | +0.24(+0.59%) |
Oct 14, 2015 | 39.77 | 41.07 | 39.66 | 40.44 | 241,929 | +0.59(+1.48%) |
Oct 13, 2015 | 40.76 | 40.89 | 39.74 | 39.85 | 214,661 | -1.14(-2.78%) |
Oct 12, 2015 | 41.03 | 42.46 | 39.81 | 40.99 | 194,719 | +0.13(+0.32%) |
Oct 09, 2015 | 41.14 | 42.19 | 40.46 | 40.86 | 202,911 | +0.02(+0.05%) |
Oct 08, 2015 | 40.06 | 40.95 | 39.78 | 40.84 | 257,681 | +0.57(+1.42%) |
Oct 07, 2015 | 39.36 | 40.69 | 39.36 | 40.27 | 410,960 | +1.02(+2.60%) |
Oct 06, 2015 | 39.07 | 39.87 | 36.78 | 39.25 | 335,999 | +0.31(+0.80%) |
Oct 05, 2015 | 36.28 | 39.03 | 35.83 | 38.94 | 446,803 | +2.96(+8.23%) |
Oct 02, 2015 | 34.60 | 36.02 | 34.31 | 35.98 | 355,251 | +1.00(+2.86%) |
Oct 01, 2015 | 34.49 | 35.57 | 34.39 | 34.98 | 240,428 | +0.42(+1.22%) |
Sep 30, 2015 | 34.48 | 34.97 | 34.14 | 34.56 | 238,409 | +0.26(+0.76%) |
Sep 29, 2015 | 34.19 | 34.56 | 33.73 | 34.30 | 206,468 | +0.08(+0.23%) |
Sep 28, 2015 | 35.22 | 35.85 | 34.20 | 34.22 | 442,997 | -1.01(-2.87%) |
Sep 25, 2015 | 35.79 | 36.11 | 34.66 | 35.23 | 761,369 | -0.99(-2.73%) |
Sep 24, 2015 | 35.73 | 36.30 | 35.35 | 36.22 | 251,684 | +0.01(+0.03%) |
Sep 23, 2015 | 37.29 | 37.93 | 36.11 | 36.21 | 373,845 | -1.11(-2.97%) |
Sep 22, 2015 | 37.64 | 37.96 | 36.96 | 37.32 | 418,473 | -0.73(-1.92%) |
Sep 21, 2015 | 38.27 | 38.80 | 37.91 | 38.05 | 218,117 | +0.02(+0.05%) |
Sep 18, 2015 | 38.26 | 39.17 | 37.77 | 38.03 | 345,154 | -0.99(-2.54%) |
Sep 17, 2015 | 39.61 | 40.08 | 38.95 | 39.02 | 352,438 | -0.73(-1.84%) |
Sep 16, 2015 | 39.83 | 40.30 | 39.30 | 39.75 | 208,774 | -0.27(-0.67%) |
Sep 15, 2015 | 38.67 | 40.21 | 38.67 | 40.02 | 200,909 | +1.34(+3.46%) |
Sep 14, 2015 | 39.44 | 39.56 | 38.39 | 38.68 | 242,125 | -0.70(-1.78%) |
Sep 11, 2015 | 39.60 | 39.89 | 38.89 | 39.38 | 227,373 | -0.30(-0.76%) |
Sep 10, 2015 | 38.71 | 40.12 | 38.61 | 39.68 | 315,904 | +0.76(+1.95%) |
Sep 09, 2015 | 39.32 | 39.58 | 38.87 | 38.92 | 371,255 | +0.06(+0.15%) |
Sep 08, 2015 | 38.63 | 39.06 | 37.74 | 38.86 | 230,318 | +0.95(+2.51%) |
Sep 04, 2015 | 38.25 | 37.91 | 37.91 | 37.91 | 243,900 | -0.63(-1.63%) |
Sep 03, 2015 | 38.79 | 39.55 | 38.45 | 38.54 | 317,172 | -0.33(-0.85%) |
Sep 02, 2015 | 39.21 | 39.33 | 38.05 | 38.87 | 342,586 | +0.46(+1.20%) |
Sep 01, 2015 | 40.38 | 42.70 | 38.20 | 38.41 | 537,638 | -2.90(-7.02%) |
Aug 31, 2015 | 41.31 | 41.80 | 41.18 | 41.31 | 273,338 | -0.26(-0.63%) |
Aug 28, 2015 | 40.85 | 42.20 | 40.77 | 41.57 | 511,513 | +0.39(+0.95%) |
Aug 27, 2015 | 39.75 | 41.25 | 39.31 | 41.18 | 454,984 | +1.72(+4.36%) |
Aug 26, 2015 | 40.07 | 40.21 | 38.76 | 39.46 | 641,465 | +0.25(+0.64%) |
Aug 25, 2015 | 41.18 | 41.18 | 39.14 | 39.21 | 424,972 | -0.54(-1.36%) |
Aug 24, 2015 | 39.70 | 41.12 | 37.33 | 39.75 | 607,289 | -2.03(-4.86%) |
Aug 21, 2015 | 41.17 | 43.13 | 40.60 | 41.78 | 724,403 | -0.10(-0.24%) |
Aug 20, 2015 | 43.47 | 44.15 | 41.78 | 41.88 | 529,429 | -2.13(-4.84%) |
Aug 19, 2015 | 44.84 | 45.06 | 43.96 | 44.01 | 348,304 | -1.19(-2.63%) |
Aug 18, 2015 | 44.95 | 45.80 | 44.70 | 45.20 | 270,219 | +0.01(+0.02%) |
Aug 17, 2015 | 44.76 | 45.44 | 44.43 | 45.19 | 252,694 | +0.13(+0.29%) |
Aug 14, 2015 | 44.69 | 45.14 | 44.27 | 45.06 | 183,312 | +0.28(+0.63%) |
Aug 13, 2015 | 45.23 | 46.53 | 44.60 | 44.78 | 437,521 | -0.39(-0.86%) |
Aug 12, 2015 | 45.10 | 45.17 | 44.22 | 45.17 | 686,938 | +0.02(+0.04%) |
Aug 11, 2015 | 46.61 | 46.78 | 44.67 | 45.15 | 465,999 | -1.48(-3.17%) |
Aug 10, 2015 | 45.72 | 46.71 | 45.36 | 46.63 | 444,686 | +1.64(+3.65%) |
Aug 07, 2015 | 46.46 | 46.46 | 44.68 | 44.99 | 682,147 | -1.60(-3.43%) |
Aug 06, 2015 | 47.87 | 47.94 | 46.55 | 46.59 | 458,064 | -1.05(-2.20%) |
Aug 05, 2015 | 47.99 | 48.86 | 46.97 | 47.64 | 477,628 | -0.38(-0.79%) |
Aug 04, 2015 | 48.99 | 49.39 | 47.81 | 48.02 | 532,512 | -0.96(-1.96%) |
Aug 03, 2015 | 48.89 | 49.76 | 48.01 | 48.98 | 564,970 | -0.17(-0.35%) |
Jul 31, 2015 | 48.93 | 49.73 | 48.34 | 49.15 | 837,266 | +0.49(+1.01%) |
Jul 30, 2015 | 50.77 | 52.88 | 46.45 | 48.66 | 2,259,764 | -2.98(-5.77%) |
Jul 29, 2015 | 49.88 | 51.77 | 49.59 | 51.64 | 851,695 | +1.85(+3.72%) |
Jul 28, 2015 | 49.02 | 49.87 | 48.59 | 49.79 | 473,378 | +1.09(+2.24%) |
Jul 27, 2015 | 48.36 | 49.21 | 47.85 | 48.70 | 490,417 | +0.07(+0.14%) |
Jul 24, 2015 | 49.40 | 50.19 | 48.39 | 48.63 | 513,632 | -0.97(-1.96%) |
Jul 23, 2015 | 51.00 | 51.98 | 49.17 | 49.60 | 609,901 | -1.01(-2.00%) |
Jul 22, 2015 | 51.28 | 52.15 | 50.49 | 50.61 | 956,374 | -1.09(-2.11%) |
Jul 21, 2015 | 51.03 | 52.34 | 50.97 | 51.70 | 773,486 | +0.87(+1.71%) |
Jul 20, 2015 | 51.26 | 51.77 | 50.56 | 50.83 | 553,550 | -0.50(-0.97%) |
Jul 17, 2015 | 51.76 | 52.53 | 51.30 | 51.33 | 477,949 | -0.53(-1.02%) |
Jul 16, 2015 | 52.41 | 52.92 | 51.63 | 51.86 | 676,735 | -0.17(-0.33%) |
Jul 15, 2015 | 53.47 | 53.54 | 51.00 | 52.03 | 800,163 | -1.52(-2.84%) |
Jul 14, 2015 | 53.18 | 54.35 | 52.39 | 53.55 | 636,511 | +0.56(+1.06%) |
Jul 13, 2015 | 53.61 | 53.65 | 52.11 | 52.99 | 837,571 | -0.67(-1.25%) |
Jul 10, 2015 | 52.84 | 54.18 | 52.37 | 53.66 | 403,655 | +1.45(+2.78%) |
Jul 09, 2015 | 53.18 | 53.55 | 51.68 | 52.21 | 471,267 | -0.29(-0.55%) |
Jul 08, 2015 | 53.62 | 53.89 | 51.87 | 52.50 | 598,552 | -1.66(-3.06%) |
Jul 07, 2015 | 54.71 | 55.01 | 53.25 | 54.16 | 332,335 | -0.72(-1.31%) |
Jul 06, 2015 | 54.25 | 55.23 | 53.60 | 54.88 | 464,610 | +0.30(+0.55%) |
Jul 02, 2015 | 54.66 | 54.58 | 54.58 | 54.58 | 316,200 | +0.03(+0.05%) |
Jul 01, 2015 | 55.50 | 55.97 | 54.27 | 54.55 | 477,866 | -0.41(-0.75%) |
Jun 30, 2015 | 55.10 | 55.90 | 54.37 | 54.96 | 524,998 | +0.46(+0.84%) |
Jun 29, 2015 | 57.11 | 57.30 | 54.43 | 54.50 | 566,107 | -3.09(-5.37%) |
Jun 26, 2015 | 58.07 | 58.81 | 57.50 | 57.59 | 661,809 | -0.19(-0.33%) |
Jun 25, 2015 | 56.64 | 57.90 | 55.69 | 57.78 | 653,213 | +1.76(+3.14%) |
Jun 24, 2015 | 56.63 | 57.33 | 55.51 | 56.02 | 736,751 | -0.09(-0.16%) |
Jun 23, 2015 | 55.54 | 56.54 | 55.29 | 56.11 | 661,502 | +0.47(+0.84%) |
Jun 22, 2015 | 55.24 | 55.73 | 54.85 | 55.64 | 347,589 | +0.92(+1.68%) |
Jun 19, 2015 | 55.21 | 55.74 | 54.18 | 54.72 | 633,702 | -0.32(-0.58%) |
Jun 18, 2015 | 53.54 | 55.77 | 53.51 | 55.04 | 533,498 | +1.60(+2.99%) |
Jun 17, 2015 | 53.57 | 54.04 | 53.19 | 53.44 | 253,070 | -0.30(-0.56%) |
Jun 16, 2015 | 54.34 | 54.78 | 53.65 | 53.74 | 283,349 | -0.55(-1.01%) |
Jun 15, 2015 | 54.49 | 54.49 | 53.45 | 54.29 | 429,279 | -0.39(-0.71%) |
Jun 12, 2015 | 55.01 | 55.29 | 54.40 | 54.68 | 232,682 | -0.61(-1.10%) |
Jun 11, 2015 | 55.11 | 55.82 | 54.83 | 55.29 | 401,907 | +0.47(+0.86%) |
Jun 10, 2015 | 53.42 | 55.13 | 53.06 | 54.82 | 604,938 | +1.47(+2.76%) |
Jun 09, 2015 | 53.21 | 54.10 | 52.15 | 53.35 | 647,454 | -0.08(-0.15%) |
Jun 08, 2015 | 54.70 | 55.21 | 53.07 | 53.43 | 401,258 | -1.53(-2.78%) |
Jun 05, 2015 | 54.02 | 55.32 | 53.57 | 54.96 | 571,757 | +1.06(+1.97%) |
Jun 04, 2015 | 55.47 | 55.88 | 53.55 | 53.90 | 503,444 | -1.75(-3.14%) |
Jun 03, 2015 | 54.95 | 55.82 | 54.68 | 55.65 | 1,015,953 | +1.06(+1.94%) |
Jun 02, 2015 | 55.03 | 55.54 | 53.93 | 54.59 | 743,910 | -0.95(-1.71%) |
Jun 01, 2015 | 55.10 | 55.65 | 54.80 | 55.54 | 877,483 | +1.06(+1.95%) |
May 29, 2015 | 55.42 | 55.50 | 53.97 | 54.48 | 1,691,294 | -1.41(-2.52%) |
May 28, 2015 | 56.00 | 56.66 | 54.94 | 55.89 | 922,654 | -2.16(-3.72%) |
May 27, 2015 | 56.68 | 58.48 | 56.20 | 58.05 | 471,539 | +1.46(+2.58%) |
May 26, 2015 | 57.15 | 57.48 | 56.13 | 56.59 | 401,547 | -0.55(-0.96%) |
May 22, 2015 | 57.47 | 57.14 | 57.14 | 57.14 | 308,000 | -0.51(-0.88%) |
May 21, 2015 | 58.16 | 58.52 | 57.60 | 57.65 | 510,264 | -0.79(-1.35%) |
May 20, 2015 | 59.28 | 59.35 | 57.56 | 58.44 | 549,591 | -0.98(-1.65%) |
May 19, 2015 | 59.00 | 59.47 | 58.57 | 59.42 | 513,218 | +0.66(+1.12%) |
May 18, 2015 | 57.17 | 59.13 | 57.04 | 58.76 | 485,317 | +1.71(+3.00%) |
May 15, 2015 | 56.34 | 57.75 | 56.20 | 57.05 | 516,263 | +0.89(+1.58%) |
May 14, 2015 | 56.88 | 56.88 | 56.03 | 56.16 | 540,091 | +0.03(+0.05%) |
May 13, 2015 | 56.85 | 56.88 | 56.09 | 56.13 | 347,647 | -0.43(-0.76%) |
May 12, 2015 | 56.13 | 56.86 | 55.56 | 56.56 | 563,482 | +0.34(+0.60%) |
May 11, 2015 | 56.64 | 56.94 | 55.72 | 56.22 | 683,910 | -0.30(-0.53%) |
May 08, 2015 | 57.40 | 57.67 | 56.43 | 56.52 | 629,420 | -0.24(-0.42%) |
May 07, 2015 | 55.80 | 57.98 | 55.50 | 56.76 | 902,489 | +0.91(+1.63%) |
May 06, 2015 | 55.55 | 56.37 | 54.89 | 55.85 | 668,593 | +0.61(+1.10%) |
May 05, 2015 | 53.97 | 56.12 | 53.43 | 55.24 | 919,877 | +0.92(+1.69%) |
May 04, 2015 | 52.28 | 54.59 | 52.10 | 54.32 | 977,823 | +2.37(+4.56%) |