Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 41.08 | 42.07 | 40.90 | 42.00 | 132,778 | +0.98(+2.39%) |
May 27, 2016 | 41.05 | 41.02 | 41.02 | 41.02 | 117,100 | +0.02(+0.05%) |
May 26, 2016 | 41.57 | 41.57 | 40.82 | 41.00 | 110,636 | -0.59(-1.42%) |
May 25, 2016 | 42.17 | 43.13 | 41.02 | 41.59 | 113,459 | -0.44(-1.05%) |
May 24, 2016 | 41.32 | 42.98 | 40.66 | 42.03 | 194,827 | +1.00(+2.44%) |
May 23, 2016 | 42.03 | 42.13 | 40.96 | 41.03 | 75,627 | -0.94(-2.24%) |
May 20, 2016 | 41.89 | 42.38 | 40.05 | 41.97 | 63,551 | +0.35(+0.84%) |
May 19, 2016 | 42.19 | 43.02 | 40.85 | 41.62 | 100,291 | -0.67(-1.58%) |
May 18, 2016 | 40.90 | 42.36 | 39.70 | 42.29 | 87,655 | +1.31(+3.20%) |
May 17, 2016 | 41.70 | 42.63 | 40.73 | 40.98 | 145,026 | -0.62(-1.49%) |
May 16, 2016 | 40.77 | 41.80 | 39.59 | 41.60 | 125,456 | +0.73(+1.79%) |
May 13, 2016 | 40.90 | 41.83 | 39.91 | 40.87 | 95,027 | +0.00(+0.00%) |
May 12, 2016 | 42.79 | 42.85 | 40.54 | 40.87 | 106,758 | -1.73(-4.06%) |
May 11, 2016 | 43.22 | 43.83 | 42.25 | 42.60 | 77,511 | -0.63(-1.46%) |
May 10, 2016 | 43.73 | 43.73 | 42.10 | 43.23 | 97,264 | -0.44(-1.01%) |
May 09, 2016 | 42.41 | 43.77 | 42.41 | 43.67 | 134,011 | +1.32(+3.12%) |
May 06, 2016 | 40.87 | 43.08 | 40.34 | 42.35 | 187,331 | +1.50(+3.67%) |
May 05, 2016 | 41.82 | 42.84 | 39.53 | 40.85 | 185,087 | +0.56(+1.39%) |
May 04, 2016 | 40.36 | 40.77 | 39.52 | 40.29 | 120,427 | -0.37(-0.91%) |
May 03, 2016 | 40.49 | 41.14 | 39.99 | 40.66 | 94,302 | -0.11(-0.27%) |
May 02, 2016 | 40.61 | 40.94 | 39.78 | 40.77 | 117,767 | +0.43(+1.07%) |
Apr 29, 2016 | 40.71 | 42.61 | 40.11 | 40.34 | 84,120 | -0.66(-1.61%) |
Apr 28, 2016 | 41.33 | 42.43 | 40.77 | 41.00 | 100,201 | -0.68(-1.63%) |
Apr 27, 2016 | 40.78 | 41.83 | 40.32 | 41.68 | 119,890 | +0.85(+2.08%) |
Apr 26, 2016 | 39.89 | 41.75 | 39.66 | 40.83 | 96,404 | +0.77(+1.92%) |
Apr 25, 2016 | 39.85 | 40.16 | 39.44 | 40.06 | 106,766 | +0.23(+0.58%) |
Apr 22, 2016 | 39.72 | 39.91 | 39.34 | 39.83 | 89,419 | +0.19(+0.48%) |
Apr 21, 2016 | 39.96 | 40.12 | 39.24 | 39.64 | 116,607 | -0.46(-1.15%) |
Apr 20, 2016 | 38.95 | 40.16 | 38.34 | 40.10 | 106,652 | +1.15(+2.95%) |
Apr 19, 2016 | 39.03 | 39.40 | 38.84 | 38.95 | 92,552 | +0.17(+0.44%) |
Apr 18, 2016 | 38.55 | 38.88 | 37.93 | 38.78 | 75,961 | +0.21(+0.54%) |
Apr 15, 2016 | 38.10 | 38.69 | 37.62 | 38.57 | 106,013 | +0.25(+0.65%) |
Apr 14, 2016 | 36.75 | 38.38 | 36.68 | 38.32 | 114,542 | +1.54(+4.19%) |
Apr 13, 2016 | 36.13 | 36.88 | 35.77 | 36.78 | 98,675 | +0.85(+2.37%) |
Apr 12, 2016 | 35.29 | 36.38 | 35.11 | 35.93 | 73,010 | +0.64(+1.81%) |
Apr 11, 2016 | 35.74 | 36.26 | 35.12 | 35.29 | 117,788 | -0.70(-1.94%) |
Apr 08, 2016 | 35.88 | 36.28 | 35.35 | 35.99 | 84,620 | +0.32(+0.90%) |
Apr 07, 2016 | 34.94 | 36.42 | 34.88 | 35.67 | 191,456 | +0.62(+1.77%) |
Apr 06, 2016 | 35.52 | 36.24 | 34.94 | 35.05 | 117,625 | -0.51(-1.43%) |
Apr 05, 2016 | 35.75 | 36.17 | 35.38 | 35.56 | 135,662 | -0.51(-1.41%) |
Apr 04, 2016 | 36.07 | 36.75 | 35.66 | 36.07 | 121,776 | +0.11(+0.31%) |
Apr 01, 2016 | 35.27 | 36.04 | 34.95 | 35.96 | 93,375 | +0.40(+1.12%) |
Mar 31, 2016 | 35.33 | 35.74 | 35.04 | 35.56 | 160,116 | +0.15(+0.42%) |
Mar 30, 2016 | 35.59 | 35.66 | 34.89 | 35.41 | 99,340 | -0.05(-0.14%) |
Mar 29, 2016 | 34.59 | 35.66 | 33.65 | 35.46 | 118,638 | +0.67(+1.93%) |
Mar 28, 2016 | 34.19 | 35.02 | 33.96 | 34.79 | 112,482 | +0.60(+1.75%) |
Mar 24, 2016 | 34.30 | 34.19 | 34.19 | 34.19 | 65,200 | -0.22(-0.64%) |
Mar 23, 2016 | 34.16 | 34.64 | 33.36 | 34.41 | 116,863 | +0.52(+1.53%) |
Mar 22, 2016 | 33.97 | 34.24 | 33.64 | 33.89 | 136,449 | -0.41(-1.20%) |
Mar 21, 2016 | 34.47 | 34.73 | 33.89 | 34.30 | 113,074 | -0.15(-0.44%) |
Mar 18, 2016 | 34.60 | 34.78 | 33.78 | 34.45 | 337,748 | +0.15(+0.44%) |
Mar 17, 2016 | 34.70 | 34.73 | 33.72 | 34.30 | 264,504 | -0.61(-1.75%) |
Mar 16, 2016 | 35.18 | 35.25 | 34.66 | 34.91 | 138,564 | -0.30(-0.85%) |
Mar 15, 2016 | 35.44 | 35.65 | 35.00 | 35.21 | 109,074 | -0.50(-1.40%) |
Mar 14, 2016 | 35.90 | 36.59 | 35.31 | 35.71 | 123,356 | -0.38(-1.05%) |
Mar 11, 2016 | 35.85 | 36.41 | 35.04 | 36.09 | 144,787 | +0.70(+1.98%) |
Mar 10, 2016 | 36.95 | 36.95 | 35.24 | 35.39 | 191,658 | -1.54(-4.17%) |
Mar 09, 2016 | 35.68 | 37.26 | 34.90 | 36.93 | 119,438 | +1.60(+4.53%) |
Mar 08, 2016 | 36.24 | 36.57 | 35.01 | 35.33 | 174,168 | -1.18(-3.23%) |
Mar 07, 2016 | 35.63 | 36.60 | 34.96 | 36.51 | 169,594 | +0.82(+2.30%) |
Mar 04, 2016 | 36.69 | 37.09 | 35.44 | 35.69 | 155,970 | -1.23(-3.33%) |
Mar 03, 2016 | 34.96 | 38.54 | 33.84 | 36.92 | 290,640 | +1.67(+4.74%) |
Mar 02, 2016 | 37.46 | 37.48 | 34.80 | 35.25 | 273,207 | -2.18(-5.82%) |
Mar 01, 2016 | 35.75 | 38.58 | 35.24 | 37.43 | 242,416 | +1.80(+5.05%) |
Feb 29, 2016 | 36.44 | 36.93 | 35.30 | 35.63 | 184,330 | -1.21(-3.28%) |
Feb 26, 2016 | 36.62 | 37.68 | 36.49 | 36.84 | 78,235 | +0.24(+0.66%) |
Feb 25, 2016 | 36.44 | 36.81 | 35.74 | 36.60 | 88,601 | +0.22(+0.60%) |
Feb 24, 2016 | 35.41 | 36.56 | 35.10 | 36.38 | 61,071 | +0.64(+1.79%) |
Feb 23, 2016 | 35.65 | 36.30 | 35.47 | 35.74 | 107,936 | -0.11(-0.31%) |
Feb 22, 2016 | 35.18 | 36.66 | 35.18 | 35.85 | 91,961 | +0.85(+2.43%) |
Feb 19, 2016 | 34.51 | 35.29 | 34.30 | 35.00 | 87,548 | +0.46(+1.33%) |
Feb 18, 2016 | 35.58 | 35.70 | 34.46 | 34.54 | 85,577 | -1.07(-3.00%) |
Feb 17, 2016 | 35.28 | 36.67 | 34.82 | 35.61 | 116,767 | +0.47(+1.34%) |
Feb 16, 2016 | 34.63 | 35.55 | 34.20 | 35.14 | 112,439 | +0.63(+1.83%) |
Feb 12, 2016 | 34.27 | 34.51 | 34.51 | 34.51 | 81,900 | +0.74(+2.19%) |
Feb 11, 2016 | 34.11 | 34.19 | 33.36 | 33.77 | 49,529 | -0.92(-2.65%) |
Feb 10, 2016 | 34.08 | 36.51 | 33.84 | 34.69 | 65,761 | +0.70(+2.06%) |
Feb 09, 2016 | 33.27 | 34.62 | 32.82 | 33.99 | 61,968 | +0.44(+1.31%) |
Feb 08, 2016 | 33.59 | 34.02 | 32.77 | 33.55 | 117,577 | -0.72(-2.10%) |
Feb 05, 2016 | 36.00 | 39.35 | 34.14 | 34.27 | 101,771 | -1.22(-3.44%) |
Feb 04, 2016 | 35.71 | 35.79 | 34.73 | 35.49 | 82,901 | -0.14(-0.39%) |
Feb 03, 2016 | 36.56 | 36.62 | 34.05 | 35.63 | 109,362 | -0.90(-2.46%) |
Feb 02, 2016 | 37.27 | 37.54 | 35.67 | 36.53 | 193,565 | -0.99(-2.64%) |
Feb 01, 2016 | 37.80 | 38.48 | 37.15 | 37.52 | 90,562 | -0.40(-1.05%) |
Jan 29, 2016 | 36.71 | 38.16 | 36.15 | 37.92 | 97,167 | +1.24(+3.38%) |
Jan 28, 2016 | 37.77 | 38.17 | 36.53 | 36.68 | 101,614 | -0.75(-2.00%) |
Jan 27, 2016 | 38.49 | 38.50 | 37.31 | 37.43 | 148,785 | -1.05(-2.73%) |
Jan 26, 2016 | 38.40 | 38.85 | 37.95 | 38.48 | 98,368 | +0.17(+0.44%) |
Jan 25, 2016 | 38.33 | 38.78 | 37.92 | 38.31 | 85,731 | -0.15(-0.39%) |
Jan 22, 2016 | 38.67 | 38.67 | 37.74 | 38.46 | 83,304 | +0.17(+0.44%) |
Jan 21, 2016 | 40.14 | 40.14 | 37.66 | 38.29 | 234,735 | -1.55(-3.89%) |
Jan 20, 2016 | 38.54 | 40.33 | 37.77 | 39.84 | 119,898 | +0.85(+2.18%) |
Jan 19, 2016 | 40.06 | 40.51 | 38.42 | 38.99 | 122,292 | -0.80(-2.01%) |
Jan 15, 2016 | 38.58 | 39.79 | 39.79 | 39.79 | 190,500 | +0.35(+0.89%) |
Jan 14, 2016 | 38.85 | 39.65 | 38.04 | 39.44 | 129,649 | +0.73(+1.89%) |
Jan 13, 2016 | 40.71 | 40.77 | 38.26 | 38.71 | 102,430 | -1.99(-4.89%) |
Jan 12, 2016 | 40.94 | 44.77 | 40.13 | 40.70 | 165,800 | -0.08(-0.20%) |
Jan 11, 2016 | 42.41 | 42.75 | 40.57 | 40.78 | 156,846 | -1.46(-3.46%) |
Jan 08, 2016 | 43.57 | 44.13 | 41.88 | 42.24 | 207,528 | -1.26(-2.90%) |
Jan 07, 2016 | 43.27 | 43.82 | 42.92 | 43.50 | 112,745 | -0.60(-1.36%) |
Jan 06, 2016 | 41.85 | 44.34 | 41.06 | 44.10 | 246,862 | +1.54(+3.62%) |
Jan 05, 2016 | 43.11 | 43.63 | 42.23 | 42.56 | 215,631 | -0.41(-0.95%) |
Jan 04, 2016 | 44.74 | 45.08 | 42.91 | 42.97 | 183,560 | -2.32(-5.12%) |
Dec 31, 2015 | 46.18 | 45.29 | 45.29 | 45.29 | 94,700 | -1.01(-2.18%) |
Dec 30, 2015 | 46.80 | 47.89 | 45.80 | 46.30 | 79,605 | -0.46(-0.98%) |
Dec 29, 2015 | 45.46 | 46.86 | 45.46 | 46.76 | 62,508 | +1.47(+3.25%) |
Dec 28, 2015 | 45.56 | 45.89 | 44.60 | 45.29 | 82,368 | -0.28(-0.61%) |
Dec 24, 2015 | 46.70 | 45.57 | 45.57 | 45.57 | 40,700 | -1.24(-2.65%) |
Dec 23, 2015 | 46.65 | 47.47 | 46.16 | 46.81 | 69,671 | +0.36(+0.78%) |
Dec 22, 2015 | 46.72 | 46.85 | 46.12 | 46.45 | 118,659 | -0.15(-0.32%) |
Dec 21, 2015 | 45.84 | 46.64 | 45.17 | 46.60 | 141,991 | +0.86(+1.88%) |
Dec 18, 2015 | 46.23 | 46.69 | 44.98 | 45.74 | 528,069 | -0.78(-1.68%) |
Dec 17, 2015 | 46.30 | 47.04 | 45.77 | 46.52 | 136,317 | +0.69(+1.51%) |
Dec 16, 2015 | 45.26 | 45.93 | 44.86 | 45.83 | 82,071 | +0.71(+1.57%) |
Dec 15, 2015 | 45.30 | 46.09 | 44.70 | 45.12 | 90,220 | +0.10(+0.22%) |
Dec 14, 2015 | 45.14 | 45.37 | 44.02 | 45.02 | 170,007 | -0.28(-0.62%) |
Dec 11, 2015 | 44.91 | 45.52 | 44.55 | 45.30 | 133,952 | -0.28(-0.61%) |
Dec 10, 2015 | 45.43 | 46.73 | 44.92 | 45.58 | 151,409 | +0.08(+0.18%) |
Dec 09, 2015 | 45.67 | 46.37 | 45.36 | 45.50 | 345,832 | -0.62(-1.34%) |
Dec 08, 2015 | 45.58 | 46.52 | 45.34 | 46.12 | 129,003 | +0.09(+0.20%) |
Dec 07, 2015 | 47.02 | 47.20 | 45.68 | 46.03 | 140,655 | -0.98(-2.08%) |
Dec 04, 2015 | 45.23 | 47.46 | 45.23 | 47.01 | 123,739 | +1.74(+3.84%) |
Dec 03, 2015 | 46.35 | 46.71 | 44.68 | 45.27 | 90,622 | -0.77(-1.67%) |
Dec 02, 2015 | 45.99 | 46.55 | 45.51 | 46.04 | 151,101 | -0.03(-0.07%) |
Dec 01, 2015 | 46.57 | 46.59 | 45.81 | 46.07 | 227,319 | -0.48(-1.03%) |
Nov 30, 2015 | 47.54 | 47.70 | 46.18 | 46.55 | 114,316 | -0.74(-1.56%) |
Nov 27, 2015 | 47.38 | 48.10 | 47.11 | 47.29 | 54,914 | +0.25(+0.53%) |
Nov 25, 2015 | 46.35 | 47.04 | 47.04 | 47.04 | 76,300 | +0.47(+1.01%) |
Nov 24, 2015 | 45.57 | 46.65 | 45.48 | 46.57 | 75,618 | +0.61(+1.33%) |
Nov 23, 2015 | 45.55 | 46.54 | 45.19 | 45.96 | 64,174 | +0.21(+0.46%) |
Nov 20, 2015 | 43.99 | 46.10 | 43.95 | 45.75 | 71,436 | +2.05(+4.69%) |
Nov 19, 2015 | 45.34 | 45.34 | 43.44 | 43.70 | 86,432 | -1.73(-3.81%) |
Nov 18, 2015 | 45.39 | 45.89 | 44.24 | 45.43 | 118,272 | +0.19(+0.42%) |
Nov 17, 2015 | 45.47 | 46.18 | 44.82 | 45.24 | 104,118 | -0.21(-0.46%) |
Nov 16, 2015 | 46.32 | 46.54 | 45.11 | 45.45 | 115,067 | -0.72(-1.56%) |
Nov 13, 2015 | 44.74 | 46.58 | 44.24 | 46.17 | 126,418 | +1.10(+2.44%) |
Nov 12, 2015 | 45.71 | 45.71 | 44.60 | 45.07 | 90,400 | -1.02(-2.21%) |
Nov 11, 2015 | 47.50 | 47.50 | 46.03 | 46.09 | 107,575 | -1.40(-2.95%) |
Nov 10, 2015 | 47.92 | 47.99 | 47.08 | 47.49 | 170,501 | -0.51(-1.06%) |
Nov 09, 2015 | 49.30 | 49.34 | 47.05 | 48.00 | 169,701 | -1.16(-2.36%) |
Nov 06, 2015 | 47.21 | 49.26 | 46.96 | 49.16 | 129,145 | +1.57(+3.30%) |
Nov 05, 2015 | 46.66 | 48.94 | 44.09 | 47.59 | 289,098 | +1.41(+3.05%) |
Nov 04, 2015 | 46.27 | 46.73 | 44.90 | 46.18 | 130,250 | -0.15(-0.32%) |
Nov 03, 2015 | 45.83 | 46.92 | 45.34 | 46.33 | 90,442 | +0.66(+1.45%) |
Nov 02, 2015 | 45.11 | 46.14 | 44.75 | 45.67 | 126,453 | +0.61(+1.34%) |
Oct 30, 2015 | 44.57 | 45.59 | 44.42 | 45.06 | 78,096 | +0.45(+1.02%) |
Oct 29, 2015 | 44.61 | 45.16 | 44.23 | 44.61 | 112,551 | +0.04(+0.09%) |
Oct 28, 2015 | 44.11 | 44.75 | 43.53 | 44.57 | 172,592 | +0.47(+1.07%) |
Oct 27, 2015 | 43.85 | 44.50 | 43.67 | 44.10 | 185,094 | +0.24(+0.55%) |
Oct 26, 2015 | 44.59 | 44.72 | 43.62 | 43.86 | 180,785 | -0.84(-1.88%) |
Oct 23, 2015 | 45.00 | 45.20 | 44.44 | 44.70 | 341,533 | -0.10(-0.22%) |
Oct 22, 2015 | 47.41 | 47.41 | 43.83 | 44.80 | 320,456 | -2.45(-5.19%) |
Oct 21, 2015 | 47.68 | 48.01 | 45.79 | 47.25 | 160,227 | -0.14(-0.30%) |
Oct 20, 2015 | 47.70 | 47.89 | 46.65 | 47.39 | 114,085 | -0.14(-0.29%) |
Oct 19, 2015 | 46.69 | 48.08 | 46.35 | 47.53 | 126,219 | +0.80(+1.71%) |
Oct 16, 2015 | 46.71 | 47.56 | 46.28 | 46.73 | 70,392 | +0.21(+0.45%) |
Oct 15, 2015 | 45.15 | 46.59 | 44.61 | 46.52 | 127,458 | +1.38(+3.06%) |
Oct 14, 2015 | 45.28 | 45.69 | 44.67 | 45.14 | 114,261 | -0.18(-0.40%) |
Oct 13, 2015 | 44.84 | 46.06 | 44.81 | 45.32 | 127,074 | +0.47(+1.05%) |
Oct 12, 2015 | 43.36 | 44.99 | 43.36 | 44.85 | 76,991 | +1.33(+3.06%) |
Oct 09, 2015 | 43.21 | 44.71 | 42.86 | 43.52 | 147,535 | +0.27(+0.62%) |
Oct 08, 2015 | 43.35 | 43.60 | 42.82 | 43.25 | 68,525 | -0.23(-0.53%) |
Oct 07, 2015 | 43.37 | 43.69 | 42.81 | 43.48 | 132,894 | +0.04(+0.09%) |
Oct 06, 2015 | 43.41 | 43.97 | 42.83 | 43.44 | 140,549 | -0.14(-0.32%) |
Oct 05, 2015 | 43.93 | 44.44 | 42.66 | 43.58 | 132,037 | -0.18(-0.41%) |
Oct 02, 2015 | 42.69 | 43.98 | 42.14 | 43.76 | 117,602 | +0.79(+1.84%) |
Oct 01, 2015 | 44.65 | 44.65 | 42.73 | 42.97 | 168,657 | -1.80(-4.02%) |
Sep 30, 2015 | 44.37 | 45.11 | 43.64 | 44.77 | 173,310 | +0.56(+1.27%) |
Sep 29, 2015 | 45.01 | 45.39 | 43.78 | 44.21 | 100,703 | -0.80(-1.78%) |
Sep 28, 2015 | 47.42 | 47.81 | 44.02 | 45.01 | 199,471 | -2.69(-5.64%) |
Sep 25, 2015 | 50.16 | 50.68 | 47.33 | 47.70 | 169,468 | -2.17(-4.35%) |
Sep 24, 2015 | 49.48 | 50.09 | 49.27 | 49.87 | 151,655 | +0.28(+0.56%) |
Sep 23, 2015 | 48.28 | 50.11 | 48.16 | 49.59 | 159,304 | +1.15(+2.37%) |
Sep 22, 2015 | 47.24 | 48.48 | 46.79 | 48.44 | 137,263 | +0.94(+1.98%) |
Sep 21, 2015 | 47.98 | 48.78 | 47.12 | 47.50 | 128,099 | -0.33(-0.69%) |
Sep 18, 2015 | 48.49 | 49.69 | 47.60 | 47.83 | 436,521 | -1.33(-2.71%) |
Sep 17, 2015 | 47.79 | 50.00 | 47.34 | 49.16 | 160,033 | +1.52(+3.19%) |
Sep 16, 2015 | 48.17 | 48.39 | 47.33 | 47.64 | 123,098 | -0.36(-0.75%) |
Sep 15, 2015 | 47.62 | 48.85 | 47.26 | 48.00 | 373,686 | +0.36(+0.76%) |
Sep 14, 2015 | 45.80 | 48.79 | 44.50 | 47.64 | 315,914 | +1.89(+4.13%) |
Sep 11, 2015 | 45.84 | 47.73 | 45.50 | 45.75 | 360,764 | -0.29(-0.63%) |
Sep 10, 2015 | 47.04 | 47.39 | 45.97 | 46.04 | 127,753 | -1.01(-2.15%) |
Sep 09, 2015 | 47.02 | 47.92 | 46.83 | 47.05 | 205,043 | +0.33(+0.71%) |
Sep 08, 2015 | 47.00 | 48.14 | 46.58 | 46.72 | 216,033 | +0.06(+0.13%) |
Sep 04, 2015 | 46.04 | 46.66 | 46.66 | 46.66 | 89,200 | +0.21(+0.45%) |
Sep 03, 2015 | 47.33 | 47.61 | 46.41 | 46.45 | 155,135 | -0.40(-0.85%) |
Sep 02, 2015 | 44.70 | 47.02 | 44.68 | 46.85 | 139,200 | +2.60(+5.88%) |
Sep 01, 2015 | 43.32 | 44.42 | 42.95 | 44.25 | 281,532 | +0.95(+2.19%) |
Aug 31, 2015 | 43.40 | 44.90 | 43.25 | 43.30 | 206,944 | -0.16(-0.37%) |
Aug 28, 2015 | 43.39 | 43.77 | 42.71 | 43.46 | 111,796 | -0.22(-0.50%) |
Aug 27, 2015 | 43.62 | 44.06 | 42.57 | 43.68 | 118,692 | +0.24(+0.55%) |
Aug 26, 2015 | 44.03 | 44.68 | 42.47 | 43.44 | 103,874 | +0.42(+0.98%) |
Aug 25, 2015 | 44.27 | 44.30 | 42.89 | 43.02 | 135,712 | +0.03(+0.07%) |
Aug 24, 2015 | 43.44 | 44.53 | 41.05 | 42.99 | 140,072 | -2.56(-5.62%) |
Aug 21, 2015 | 44.52 | 46.12 | 44.52 | 45.55 | 218,059 | +0.25(+0.55%) |
Aug 20, 2015 | 47.02 | 47.56 | 45.27 | 45.30 | 149,015 | -2.14(-4.51%) |
Aug 19, 2015 | 47.44 | 48.09 | 47.24 | 47.44 | 86,374 | -0.34(-0.71%) |
Aug 18, 2015 | 47.60 | 48.22 | 47.37 | 47.78 | 88,238 | +0.29(+0.61%) |
Aug 17, 2015 | 47.47 | 47.78 | 47.20 | 47.49 | 190,151 | +0.01(+0.02%) |
Aug 14, 2015 | 47.65 | 48.09 | 47.14 | 47.48 | 76,856 | -0.02(-0.04%) |
Aug 13, 2015 | 47.29 | 48.20 | 46.60 | 47.50 | 112,082 | +0.07(+0.15%) |
Aug 12, 2015 | 47.20 | 48.43 | 45.27 | 47.43 | 126,180 | +0.03(+0.06%) |
Aug 11, 2015 | 48.74 | 48.75 | 47.00 | 47.40 | 204,318 | -1.34(-2.75%) |
Aug 10, 2015 | 51.73 | 51.73 | 48.46 | 48.74 | 232,089 | -2.38(-4.66%) |
Aug 07, 2015 | 46.66 | 51.83 | 46.66 | 51.12 | 213,652 | +4.46(+9.56%) |
Aug 06, 2015 | 47.50 | 49.73 | 44.04 | 46.66 | 224,972 | +3.91(+9.15%) |
Aug 05, 2015 | 41.38 | 43.20 | 41.05 | 42.75 | 155,104 | +1.72(+4.19%) |
Aug 04, 2015 | 40.42 | 41.34 | 40.01 | 41.03 | 73,128 | +0.62(+1.53%) |
Aug 03, 2015 | 40.29 | 40.60 | 39.99 | 40.41 | 94,691 | +0.12(+0.30%) |
Jul 31, 2015 | 38.76 | 40.36 | 38.62 | 40.29 | 93,862 | +1.71(+4.43%) |
Jul 30, 2015 | 38.94 | 39.42 | 38.34 | 38.58 | 118,871 | -0.65(-1.66%) |
Jul 29, 2015 | 40.23 | 40.60 | 38.76 | 39.23 | 103,466 | -1.18(-2.92%) |
Jul 28, 2015 | 39.63 | 40.54 | 38.84 | 40.41 | 85,822 | +0.61(+1.53%) |
Jul 27, 2015 | 40.33 | 40.42 | 39.50 | 39.80 | 68,203 | -0.86(-2.12%) |
Jul 24, 2015 | 40.72 | 40.89 | 40.19 | 40.66 | 68,971 | -0.12(-0.29%) |
Jul 23, 2015 | 41.68 | 41.83 | 40.46 | 40.78 | 70,631 | -0.80(-1.92%) |
Jul 22, 2015 | 40.99 | 41.99 | 40.75 | 41.58 | 71,102 | +0.68(+1.66%) |
Jul 21, 2015 | 40.74 | 41.51 | 40.03 | 40.90 | 76,730 | +0.19(+0.47%) |
Jul 20, 2015 | 41.85 | 41.97 | 40.42 | 40.71 | 78,984 | -1.30(-3.09%) |
Jul 17, 2015 | 41.27 | 42.17 | 41.27 | 42.01 | 98,816 | +0.74(+1.79%) |
Jul 16, 2015 | 39.85 | 41.64 | 39.82 | 41.27 | 130,023 | +1.61(+4.06%) |
Jul 15, 2015 | 40.30 | 40.35 | 39.43 | 39.66 | 76,840 | -0.72(-1.78%) |
Jul 14, 2015 | 40.34 | 40.56 | 39.51 | 40.38 | 70,457 | +0.07(+0.17%) |
Jul 13, 2015 | 39.82 | 41.02 | 39.82 | 40.31 | 107,871 | +1.05(+2.67%) |
Jul 10, 2015 | 38.25 | 39.41 | 38.20 | 39.26 | 141,814 | +1.43(+3.78%) |
Jul 09, 2015 | 37.75 | 38.17 | 37.48 | 37.83 | 137,732 | +0.43(+1.15%) |
Jul 08, 2015 | 37.31 | 38.03 | 37.13 | 37.40 | 121,837 | -0.09(-0.24%) |
Jul 07, 2015 | 37.68 | 37.74 | 36.66 | 37.49 | 106,584 | -0.01(-0.03%) |
Jul 06, 2015 | 36.98 | 38.00 | 36.41 | 37.50 | 116,089 | +0.55(+1.49%) |
Jul 02, 2015 | 37.48 | 36.95 | 36.95 | 36.95 | 124,200 | -0.58(-1.55%) |
Jul 01, 2015 | 38.27 | 38.28 | 37.17 | 37.53 | 146,310 | -0.72(-1.88%) |
Jun 30, 2015 | 38.85 | 38.97 | 38.00 | 38.25 | 155,436 | -0.30(-0.78%) |
Jun 29, 2015 | 38.55 | 39.88 | 38.37 | 38.55 | 141,109 | -0.32(-0.82%) |
Jun 26, 2015 | 38.35 | 39.12 | 38.00 | 38.87 | 186,542 | +0.72(+1.89%) |
Jun 25, 2015 | 37.20 | 38.67 | 37.20 | 38.15 | 100,787 | +1.01(+2.72%) |
Jun 24, 2015 | 38.15 | 38.25 | 36.89 | 37.14 | 97,665 | -1.17(-3.05%) |
Jun 23, 2015 | 40.10 | 41.12 | 36.73 | 38.31 | 308,783 | -1.69(-4.22%) |
Jun 22, 2015 | 40.46 | 41.29 | 39.34 | 40.00 | 125,383 | -0.61(-1.50%) |
Jun 19, 2015 | 38.98 | 40.79 | 38.58 | 40.61 | 147,158 | +1.79(+4.61%) |
Jun 18, 2015 | 38.01 | 39.12 | 38.01 | 38.82 | 64,057 | +0.84(+2.21%) |
Jun 17, 2015 | 37.69 | 38.31 | 37.49 | 37.98 | 61,853 | +0.49(+1.31%) |
Jun 16, 2015 | 36.48 | 37.56 | 36.48 | 37.49 | 66,838 | +0.86(+2.35%) |
Jun 15, 2015 | 36.39 | 37.10 | 36.21 | 36.63 | 56,094 | +0.39(+1.08%) |
Jun 12, 2015 | 37.03 | 37.12 | 36.12 | 36.24 | 97,269 | -0.73(-1.97%) |
Jun 11, 2015 | 36.42 | 37.30 | 36.22 | 36.97 | 145,173 | +0.50(+1.37%) |
Jun 10, 2015 | 36.41 | 36.74 | 36.23 | 36.47 | 78,757 | +0.16(+0.44%) |
Jun 09, 2015 | 36.27 | 36.68 | 35.96 | 36.31 | 58,181 | +0.13(+0.36%) |
Jun 08, 2015 | 36.69 | 36.84 | 35.90 | 36.18 | 61,014 | -0.09(-0.26%) |
Jun 05, 2015 | 36.24 | 36.59 | 34.43 | 36.27 | 115,079 | +0.05(+0.12%) |
Jun 04, 2015 | 35.96 | 36.70 | 35.53 | 36.23 | 91,901 | -0.02(-0.06%) |
Jun 03, 2015 | 37.14 | 37.35 | 35.05 | 36.25 | 127,747 | -0.70(-1.89%) |
Jun 02, 2015 | 36.71 | 37.25 | 36.52 | 36.95 | 90,538 | -0.09(-0.24%) |