Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 38.81 | 38.85 | 37.98 | 38.73 | 259,112 | -0.40(-1.02%) |
Apr 28, 2016 | 38.12 | 39.42 | 35.48 | 39.13 | 418,579 | -0.03(-0.07%) |
Apr 27, 2016 | 38.40 | 39.60 | 38.40 | 39.16 | 107,196 | +0.67(+1.75%) |
Apr 26, 2016 | 38.52 | 39.15 | 38.25 | 38.48 | 165,680 | +0.15(+0.39%) |
Apr 25, 2016 | 38.56 | 38.65 | 37.94 | 38.33 | 93,460 | -0.38(-0.98%) |
Apr 22, 2016 | 38.31 | 38.72 | 38.31 | 38.71 | 99,996 | +0.48(+1.26%) |
Apr 21, 2016 | 38.06 | 38.25 | 37.74 | 38.23 | 125,736 | +0.10(+0.27%) |
Apr 20, 2016 | 38.49 | 38.49 | 37.88 | 38.13 | 203,241 | -0.47(-1.22%) |
Apr 19, 2016 | 38.20 | 38.83 | 38.03 | 38.60 | 145,055 | +0.23(+0.60%) |
Apr 18, 2016 | 38.70 | 38.82 | 38.31 | 38.37 | 159,194 | -0.45(-1.17%) |
Apr 15, 2016 | 38.36 | 39.18 | 37.46 | 38.82 | 167,137 | +0.32(+0.84%) |
Apr 14, 2016 | 38.47 | 38.81 | 38.20 | 38.50 | 125,665 | -0.13(-0.34%) |
Apr 13, 2016 | 38.10 | 38.77 | 37.96 | 38.63 | 93,891 | +0.77(+2.03%) |
Apr 12, 2016 | 37.23 | 38.11 | 37.03 | 37.86 | 107,338 | +0.63(+1.69%) |
Apr 11, 2016 | 37.56 | 37.67 | 37.07 | 37.23 | 116,633 | -0.14(-0.37%) |
Apr 08, 2016 | 37.54 | 37.90 | 37.03 | 37.37 | 138,226 | +0.09(+0.25%) |
Apr 07, 2016 | 37.59 | 38.36 | 37.08 | 37.28 | 133,548 | -0.49(-1.30%) |
Apr 06, 2016 | 37.46 | 37.95 | 37.07 | 37.77 | 103,773 | +0.38(+1.01%) |
Apr 05, 2016 | 37.63 | 37.77 | 37.07 | 37.39 | 141,339 | -0.53(-1.39%) |
Apr 04, 2016 | 38.27 | 38.44 | 37.81 | 37.92 | 129,130 | -0.40(-1.04%) |
Apr 01, 2016 | 37.50 | 38.53 | 36.65 | 38.32 | 203,673 | +0.49(+1.30%) |
Mar 31, 2016 | 38.30 | 38.30 | 37.76 | 37.83 | 78,807 | -0.37(-0.97%) |
Mar 30, 2016 | 37.84 | 38.45 | 37.77 | 38.20 | 94,194 | +0.40(+1.05%) |
Mar 29, 2016 | 36.38 | 37.85 | 36.24 | 37.80 | 121,278 | +1.26(+3.44%) |
Mar 28, 2016 | 36.38 | 36.77 | 36.16 | 36.54 | 130,920 | +0.16(+0.43%) |
Mar 24, 2016 | 36.21 | 36.38 | 36.38 | 36.38 | 101,233 | +0.00(+0.00%) |
Mar 23, 2016 | 37.29 | 37.37 | 36.31 | 36.38 | 129,771 | -1.01(-2.70%) |
Mar 22, 2016 | 37.05 | 37.75 | 36.41 | 37.39 | 82,350 | +0.20(+0.55%) |
Mar 21, 2016 | 37.27 | 37.74 | 36.97 | 37.19 | 101,680 | -0.14(-0.37%) |
Mar 18, 2016 | 37.42 | 37.56 | 37.02 | 37.33 | 213,233 | +0.14(+0.37%) |
Mar 17, 2016 | 36.52 | 37.39 | 36.32 | 37.19 | 115,561 | +0.64(+1.75%) |
Mar 16, 2016 | 36.69 | 36.73 | 36.22 | 36.55 | 217,188 | -0.18(-0.48%) |
Mar 15, 2016 | 37.05 | 37.05 | 36.39 | 36.73 | 151,333 | -0.55(-1.46%) |
Mar 14, 2016 | 36.70 | 37.34 | 36.62 | 37.27 | 107,076 | +0.40(+1.07%) |
Mar 11, 2016 | 36.70 | 37.03 | 36.49 | 36.87 | 86,170 | +0.45(+1.24%) |
Mar 10, 2016 | 36.62 | 36.87 | 35.91 | 36.42 | 112,309 | +0.04(+0.10%) |
Mar 09, 2016 | 36.31 | 36.67 | 36.23 | 36.39 | 65,964 | +0.22(+0.61%) |
Mar 08, 2016 | 37.05 | 37.05 | 35.95 | 36.17 | 201,021 | -1.09(-2.92%) |
Mar 07, 2016 | 36.38 | 37.37 | 36.34 | 37.25 | 228,309 | +0.71(+1.94%) |
Mar 04, 2016 | 36.77 | 36.77 | 36.24 | 36.54 | 134,079 | -0.23(-0.63%) |
Mar 03, 2016 | 36.24 | 36.84 | 36.18 | 36.77 | 130,277 | +0.52(+1.42%) |
Mar 02, 2016 | 35.92 | 36.52 | 35.72 | 36.26 | 173,869 | +0.28(+0.77%) |
Mar 01, 2016 | 35.72 | 36.01 | 35.43 | 35.98 | 98,996 | +0.58(+1.64%) |
Feb 29, 2016 | 34.93 | 36.04 | 34.93 | 35.40 | 167,503 | +0.50(+1.42%) |
Feb 26, 2016 | 34.77 | 35.28 | 34.61 | 34.90 | 120,261 | +0.27(+0.77%) |
Feb 25, 2016 | 34.79 | 34.79 | 34.34 | 34.64 | 102,887 | -0.05(-0.13%) |
Feb 24, 2016 | 33.71 | 34.80 | 33.58 | 34.68 | 119,198 | +0.72(+2.11%) |
Feb 23, 2016 | 33.82 | 34.56 | 33.82 | 33.97 | 115,555 | -0.04(-0.11%) |
Feb 22, 2016 | 34.73 | 35.03 | 33.97 | 34.00 | 144,805 | -0.43(-1.26%) |
Feb 19, 2016 | 34.33 | 34.95 | 34.31 | 34.44 | 134,326 | +0.07(+0.21%) |
Feb 18, 2016 | 33.85 | 34.45 | 33.75 | 34.36 | 152,173 | +0.55(+1.63%) |
Feb 17, 2016 | 33.55 | 33.95 | 33.41 | 33.81 | 189,882 | +0.47(+1.41%) |
Feb 16, 2016 | 32.88 | 33.54 | 32.40 | 33.34 | 138,978 | +0.81(+2.49%) |
Feb 12, 2016 | 32.82 | 32.53 | 32.53 | 32.53 | 205,651 | -0.16(-0.48%) |
Feb 11, 2016 | 31.78 | 32.82 | 31.78 | 32.69 | 204,318 | -0.64(-1.93%) |
Feb 10, 2016 | 34.84 | 35.25 | 33.26 | 33.33 | 144,984 | -1.44(-4.13%) |
Feb 09, 2016 | 35.79 | 36.08 | 34.57 | 34.77 | 147,804 | -1.35(-3.75%) |
Feb 08, 2016 | 35.64 | 36.25 | 34.92 | 36.12 | 157,194 | +0.06(+0.15%) |
Feb 05, 2016 | 35.78 | 36.29 | 35.29 | 36.06 | 203,578 | +0.17(+0.49%) |
Feb 04, 2016 | 36.31 | 36.64 | 35.44 | 35.89 | 103,878 | -0.47(-1.29%) |
Feb 03, 2016 | 36.13 | 36.49 | 35.53 | 36.36 | 86,035 | +0.56(+1.57%) |
Feb 02, 2016 | 36.74 | 36.74 | 35.53 | 35.80 | 140,193 | -1.39(-3.74%) |
Feb 01, 2016 | 37.21 | 37.92 | 36.81 | 37.19 | 141,215 | -0.22(-0.59%) |
Jan 29, 2016 | 36.64 | 37.81 | 36.32 | 37.41 | 264,754 | +0.71(+1.93%) |
Jan 28, 2016 | 37.23 | 38.73 | 34.57 | 36.70 | 269,622 | -0.56(-1.51%) |
Jan 27, 2016 | 37.57 | 37.88 | 37.10 | 37.26 | 148,240 | -0.48(-1.27%) |
Jan 26, 2016 | 37.27 | 38.05 | 36.71 | 37.74 | 150,339 | +0.57(+1.54%) |
Jan 25, 2016 | 36.87 | 37.74 | 36.79 | 37.17 | 132,059 | +0.14(+0.37%) |
Jan 22, 2016 | 36.90 | 37.20 | 36.41 | 37.03 | 210,659 | +0.48(+1.31%) |
Jan 21, 2016 | 36.88 | 36.91 | 36.06 | 36.55 | 197,730 | -0.40(-1.07%) |
Jan 20, 2016 | 36.60 | 37.27 | 36.32 | 36.95 | 217,452 | -0.13(-0.35%) |
Jan 19, 2016 | 36.99 | 37.43 | 36.78 | 37.08 | 118,526 | +0.52(+1.44%) |
Jan 15, 2016 | 36.57 | 36.55 | 36.55 | 36.55 | 153,288 | -0.89(-2.38%) |
Jan 14, 2016 | 36.22 | 37.89 | 35.95 | 37.45 | 170,445 | +1.53(+4.25%) |
Jan 13, 2016 | 37.32 | 37.58 | 35.82 | 35.92 | 183,400 | -1.36(-3.65%) |
Jan 12, 2016 | 37.72 | 38.08 | 36.83 | 37.28 | 114,971 | -0.29(-0.78%) |
Jan 11, 2016 | 37.89 | 38.49 | 37.21 | 37.57 | 168,097 | -0.36(-0.95%) |
Jan 08, 2016 | 39.88 | 40.50 | 37.89 | 37.93 | 301,867 | -1.81(-4.56%) |
Jan 07, 2016 | 38.88 | 40.17 | 38.88 | 39.75 | 298,844 | +0.58(+1.48%) |
Jan 06, 2016 | 39.32 | 39.56 | 39.12 | 39.17 | 147,420 | -0.64(-1.62%) |
Jan 05, 2016 | 40.03 | 40.23 | 39.53 | 39.81 | 101,276 | -0.09(-0.23%) |
Jan 04, 2016 | 39.67 | 40.03 | 39.23 | 39.90 | 166,509 | -0.40(-0.98%) |
Dec 31, 2015 | 40.75 | 40.30 | 40.30 | 40.30 | 143,184 | -0.61(-1.49%) |
Dec 30, 2015 | 41.24 | 41.27 | 40.82 | 40.91 | 70,082 | -0.35(-0.85%) |
Dec 29, 2015 | 41.52 | 41.68 | 41.06 | 41.26 | 100,380 | +0.17(+0.40%) |
Dec 28, 2015 | 41.22 | 41.22 | 40.65 | 41.09 | 66,867 | -0.25(-0.60%) |
Dec 24, 2015 | 41.42 | 41.34 | 41.34 | 41.34 | 52,906 | -0.11(-0.27%) |
Dec 23, 2015 | 41.73 | 42.13 | 41.08 | 41.45 | 170,991 | -0.18(-0.44%) |
Dec 22, 2015 | 39.85 | 41.81 | 39.33 | 41.63 | 239,921 | +1.91(+4.80%) |
Dec 21, 2015 | 39.76 | 39.89 | 39.39 | 39.73 | 87,700 | +0.29(+0.72%) |
Dec 18, 2015 | 39.38 | 39.78 | 39.10 | 39.44 | 479,496 | +0.07(+0.19%) |
Dec 17, 2015 | 39.62 | 39.98 | 39.32 | 39.37 | 158,029 | -0.17(-0.42%) |
Dec 16, 2015 | 39.36 | 39.72 | 38.96 | 39.53 | 205,377 | +0.30(+0.77%) |
Dec 15, 2015 | 38.46 | 39.45 | 38.38 | 39.23 | 126,223 | +1.06(+2.77%) |
Dec 14, 2015 | 38.66 | 38.66 | 38.08 | 38.17 | 222,947 | -0.65(-1.68%) |
Dec 11, 2015 | 37.70 | 38.92 | 37.70 | 38.83 | 250,332 | +0.58(+1.52%) |
Dec 10, 2015 | 38.02 | 38.52 | 37.93 | 38.25 | 98,815 | +0.10(+0.27%) |
Dec 09, 2015 | 38.38 | 38.98 | 38.03 | 38.15 | 139,027 | -0.18(-0.48%) |
Dec 08, 2015 | 38.25 | 38.75 | 37.94 | 38.33 | 93,638 | -0.35(-0.90%) |
Dec 07, 2015 | 39.35 | 39.53 | 38.30 | 38.68 | 109,017 | -0.68(-1.73%) |
Dec 04, 2015 | 39.06 | 39.65 | 39.02 | 39.36 | 81,539 | +0.36(+0.92%) |
Dec 03, 2015 | 39.44 | 39.77 | 38.93 | 39.00 | 126,575 | -0.25(-0.63%) |
Dec 02, 2015 | 39.16 | 39.40 | 38.97 | 39.25 | 116,604 | +0.18(+0.47%) |
Dec 01, 2015 | 38.81 | 39.12 | 38.48 | 39.07 | 100,121 | +0.44(+1.14%) |
Nov 30, 2015 | 38.61 | 38.99 | 38.47 | 38.62 | 139,189 | +0.10(+0.26%) |
Nov 27, 2015 | 38.38 | 38.80 | 38.18 | 38.52 | 103,648 | +0.21(+0.55%) |
Nov 25, 2015 | 38.31 | 38.31 | 38.31 | 38.31 | 87,018 | -0.06(-0.17%) |
Nov 24, 2015 | 38.21 | 38.71 | 35.79 | 38.38 | 123,561 | +0.07(+0.19%) |
Nov 23, 2015 | 37.84 | 38.52 | 37.63 | 38.30 | 164,687 | +0.33(+0.87%) |
Nov 20, 2015 | 37.87 | 38.42 | 37.53 | 37.97 | 190,996 | +0.25(+0.66%) |
Nov 19, 2015 | 38.26 | 38.42 | 37.62 | 37.72 | 122,220 | -0.47(-1.23%) |
Nov 18, 2015 | 37.37 | 38.38 | 37.22 | 38.19 | 129,430 | +0.85(+2.27%) |
Nov 17, 2015 | 38.61 | 38.61 | 37.28 | 37.34 | 158,070 | -1.16(-3.01%) |
Nov 16, 2015 | 38.22 | 38.68 | 37.80 | 38.50 | 128,664 | +0.25(+0.65%) |
Nov 13, 2015 | 38.38 | 38.69 | 37.88 | 38.26 | 128,010 | -0.33(-0.86%) |
Nov 12, 2015 | 39.24 | 39.44 | 38.40 | 38.59 | 99,512 | -0.95(-2.40%) |
Nov 11, 2015 | 39.20 | 39.88 | 39.09 | 39.53 | 134,424 | +0.48(+1.23%) |
Nov 10, 2015 | 39.42 | 39.42 | 38.81 | 39.06 | 149,234 | -0.37(-0.93%) |
Nov 09, 2015 | 39.47 | 39.58 | 39.14 | 39.42 | 92,334 | -0.20(-0.51%) |
Nov 06, 2015 | 39.43 | 39.69 | 39.31 | 39.63 | 161,941 | +0.05(+0.12%) |
Nov 05, 2015 | 40.09 | 40.09 | 38.69 | 39.58 | 201,720 | -0.65(-1.62%) |
Nov 04, 2015 | 39.93 | 40.39 | 39.79 | 40.23 | 108,767 | +0.38(+0.95%) |
Nov 03, 2015 | 39.15 | 40.08 | 39.15 | 39.86 | 173,954 | +0.58(+1.48%) |
Nov 02, 2015 | 38.95 | 39.65 | 38.38 | 39.28 | 186,315 | +0.46(+1.19%) |
Oct 30, 2015 | 38.21 | 39.26 | 38.21 | 38.82 | 133,226 | +0.34(+0.88%) |
Oct 29, 2015 | 38.74 | 40.49 | 37.93 | 38.48 | 179,168 | +0.11(+0.29%) |
Oct 28, 2015 | 37.84 | 38.76 | 37.80 | 38.37 | 172,130 | +0.63(+1.66%) |
Oct 27, 2015 | 37.89 | 38.30 | 37.54 | 37.74 | 208,820 | -0.26(-0.68%) |
Oct 26, 2015 | 38.38 | 39.03 | 37.78 | 38.00 | 92,143 | -0.45(-1.17%) |
Oct 23, 2015 | 37.98 | 38.70 | 37.60 | 38.45 | 160,805 | +0.75(+2.00%) |
Oct 22, 2015 | 38.58 | 39.10 | 37.20 | 37.69 | 170,614 | -0.59(-1.54%) |
Oct 21, 2015 | 39.04 | 39.31 | 38.24 | 38.28 | 157,860 | -0.43(-1.12%) |
Oct 20, 2015 | 38.05 | 39.00 | 38.05 | 38.72 | 134,556 | +0.58(+1.52%) |
Oct 19, 2015 | 38.06 | 38.52 | 38.00 | 38.14 | 196,215 | -0.12(-0.31%) |
Oct 16, 2015 | 38.36 | 38.36 | 37.99 | 38.26 | 120,201 | +0.02(+0.05%) |
Oct 15, 2015 | 38.19 | 38.34 | 37.70 | 38.24 | 197,451 | +0.17(+0.46%) |
Oct 14, 2015 | 37.66 | 38.37 | 37.66 | 38.06 | 166,641 | +0.34(+0.90%) |
Oct 13, 2015 | 38.00 | 38.25 | 37.67 | 37.72 | 69,539 | -0.55(-1.44%) |
Oct 12, 2015 | 38.40 | 38.42 | 38.07 | 38.27 | 85,690 | -0.09(-0.24%) |
Oct 09, 2015 | 38.84 | 39.12 | 38.26 | 38.37 | 89,936 | -0.41(-1.04%) |
Oct 08, 2015 | 38.43 | 38.78 | 38.11 | 38.77 | 94,142 | +0.38(+0.98%) |
Oct 07, 2015 | 37.95 | 38.77 | 37.64 | 38.39 | 103,280 | +0.69(+1.83%) |
Oct 06, 2015 | 37.25 | 37.78 | 36.99 | 37.70 | 98,548 | +0.34(+0.91%) |
Oct 05, 2015 | 36.58 | 37.37 | 36.58 | 37.36 | 142,173 | +1.04(+2.86%) |
Oct 02, 2015 | 35.26 | 36.69 | 35.26 | 36.32 | 118,003 | +0.70(+1.96%) |
Oct 01, 2015 | 35.50 | 36.48 | 35.44 | 35.62 | 310,178 | -0.04(-0.10%) |
Sep 30, 2015 | 35.54 | 36.16 | 34.99 | 35.66 | 181,295 | +0.47(+1.33%) |
Sep 29, 2015 | 35.29 | 35.47 | 34.83 | 35.19 | 242,184 | -0.16(-0.44%) |
Sep 28, 2015 | 37.66 | 37.66 | 35.22 | 35.35 | 369,130 | -2.38(-6.32%) |
Sep 25, 2015 | 38.06 | 38.48 | 37.50 | 37.73 | 107,756 | +0.07(+0.20%) |
Sep 24, 2015 | 37.80 | 37.95 | 36.83 | 37.66 | 176,498 | -0.46(-1.21%) |
Sep 23, 2015 | 38.93 | 39.08 | 37.96 | 38.12 | 104,716 | -1.00(-2.56%) |
Sep 22, 2015 | 39.06 | 39.29 | 38.78 | 39.12 | 86,887 | -0.37(-0.93%) |
Sep 21, 2015 | 39.87 | 40.25 | 39.29 | 39.49 | 107,853 | -0.20(-0.51%) |
Sep 18, 2015 | 39.61 | 40.34 | 39.55 | 39.69 | 210,821 | -0.58(-1.44%) |
Sep 17, 2015 | 40.08 | 40.81 | 39.65 | 40.27 | 107,975 | +0.20(+0.51%) |
Sep 16, 2015 | 40.09 | 40.64 | 39.86 | 40.07 | 132,486 | +0.14(+0.35%) |
Sep 15, 2015 | 39.28 | 40.50 | 39.28 | 39.93 | 81,934 | +0.76(+1.95%) |
Sep 14, 2015 | 39.48 | 39.58 | 38.88 | 39.17 | 107,498 | -0.29(-0.75%) |
Sep 11, 2015 | 38.82 | 39.48 | 38.61 | 39.46 | 76,533 | +0.35(+0.89%) |
Sep 10, 2015 | 39.12 | 39.70 | 38.98 | 39.11 | 196,581 | -0.06(-0.14%) |
Sep 09, 2015 | 39.45 | 39.87 | 38.97 | 39.17 | 95,171 | -0.21(-0.54%) |
Sep 08, 2015 | 39.19 | 39.66 | 39.12 | 39.38 | 116,830 | +0.52(+1.35%) |
Sep 04, 2015 | 39.07 | 38.85 | 38.85 | 38.85 | 58,338 | -0.71(-1.79%) |
Sep 03, 2015 | 39.42 | 39.85 | 39.42 | 39.56 | 75,561 | +0.25(+0.63%) |
Sep 02, 2015 | 38.96 | 39.31 | 38.55 | 39.31 | 71,702 | +0.76(+1.98%) |
Sep 01, 2015 | 39.20 | 39.75 | 38.46 | 38.55 | 108,864 | -1.38(-3.46%) |
Aug 31, 2015 | 39.88 | 40.07 | 39.49 | 39.93 | 133,731 | -0.14(-0.34%) |
Aug 28, 2015 | 39.69 | 40.31 | 39.55 | 40.07 | 117,708 | +0.13(+0.32%) |
Aug 27, 2015 | 39.72 | 40.39 | 39.40 | 39.94 | 138,803 | +0.45(+1.14%) |
Aug 26, 2015 | 39.10 | 39.65 | 38.51 | 39.49 | 144,877 | +1.08(+2.80%) |
Aug 25, 2015 | 40.11 | 40.11 | 38.36 | 38.41 | 212,631 | -0.58(-1.49%) |
Aug 24, 2015 | 39.07 | 40.57 | 38.75 | 38.99 | 172,820 | -1.74(-4.27%) |
Aug 21, 2015 | 40.64 | 41.31 | 40.34 | 40.73 | 120,949 | -0.14(-0.34%) |
Aug 20, 2015 | 41.01 | 41.27 | 40.81 | 40.87 | 123,064 | -0.28(-0.67%) |
Aug 19, 2015 | 41.13 | 41.62 | 40.71 | 41.15 | 67,037 | -0.08(-0.20%) |
Aug 18, 2015 | 41.93 | 42.22 | 41.13 | 41.23 | 125,824 | -0.94(-2.23%) |
Aug 17, 2015 | 41.95 | 42.26 | 41.38 | 42.17 | 75,164 | +0.09(+0.22%) |
Aug 14, 2015 | 41.88 | 42.09 | 41.50 | 42.08 | 183,763 | +0.15(+0.35%) |
Aug 13, 2015 | 41.74 | 42.11 | 41.61 | 41.93 | 158,633 | +0.20(+0.49%) |
Aug 12, 2015 | 41.12 | 41.98 | 40.52 | 41.73 | 131,668 | +0.38(+0.91%) |
Aug 11, 2015 | 41.73 | 41.85 | 41.20 | 41.35 | 146,540 | -0.64(-1.51%) |
Aug 10, 2015 | 41.17 | 42.08 | 41.17 | 41.98 | 106,461 | +1.04(+2.54%) |
Aug 07, 2015 | 41.09 | 41.39 | 40.63 | 40.94 | 140,946 | -0.32(-0.78%) |
Aug 06, 2015 | 41.20 | 41.48 | 40.59 | 41.27 | 141,564 | +0.18(+0.45%) |
Aug 05, 2015 | 41.24 | 41.56 | 40.92 | 41.08 | 182,921 | +0.52(+1.29%) |
Aug 04, 2015 | 41.27 | 41.47 | 40.37 | 40.56 | 67,117 | -0.75(-1.83%) |
Aug 03, 2015 | 41.78 | 41.78 | 40.79 | 41.31 | 122,408 | -0.42(-1.01%) |
Jul 31, 2015 | 42.33 | 42.80 | 41.43 | 41.73 | 195,478 | -0.57(-1.35%) |
Jul 30, 2015 | 39.37 | 43.41 | 38.20 | 42.31 | 314,019 | +2.49(+6.24%) |
Jul 29, 2015 | 39.40 | 40.00 | 38.92 | 39.82 | 198,316 | +0.46(+1.17%) |
Jul 28, 2015 | 39.37 | 40.09 | 38.96 | 39.36 | 344,697 | +0.17(+0.42%) |
Jul 27, 2015 | 39.08 | 39.48 | 38.42 | 39.19 | 137,921 | -0.19(-0.49%) |
Jul 24, 2015 | 39.39 | 39.52 | 39.12 | 39.39 | 258,931 | -0.20(-0.51%) |
Jul 23, 2015 | 40.29 | 40.29 | 38.26 | 39.59 | 413,824 | -0.69(-1.71%) |
Jul 22, 2015 | 40.25 | 40.44 | 39.82 | 40.28 | 125,699 | -0.27(-0.66%) |
Jul 21, 2015 | 40.33 | 40.81 | 40.33 | 40.55 | 68,356 | +0.14(+0.34%) |
Jul 20, 2015 | 40.83 | 40.83 | 40.23 | 40.41 | 78,585 | -0.45(-1.10%) |
Jul 17, 2015 | 41.05 | 41.05 | 40.69 | 40.86 | 56,117 | -0.06(-0.16%) |
Jul 16, 2015 | 41.41 | 41.56 | 40.81 | 40.92 | 82,075 | -0.29(-0.71%) |
Jul 15, 2015 | 41.66 | 41.66 | 41.08 | 41.22 | 58,173 | -0.35(-0.84%) |
Jul 14, 2015 | 41.60 | 41.77 | 41.35 | 41.57 | 71,671 | -0.13(-0.31%) |
Jul 13, 2015 | 41.27 | 41.85 | 41.27 | 41.70 | 279,779 | +0.42(+1.03%) |
Jul 10, 2015 | 40.96 | 41.32 | 40.63 | 41.27 | 127,848 | +0.73(+1.79%) |
Jul 09, 2015 | 41.88 | 41.88 | 40.47 | 40.55 | 133,913 | -0.78(-1.89%) |
Jul 08, 2015 | 41.38 | 41.60 | 40.88 | 41.33 | 206,403 | -0.50(-1.19%) |
Jul 07, 2015 | 42.21 | 42.28 | 41.43 | 41.83 | 196,655 | -0.52(-1.24%) |
Jul 06, 2015 | 42.49 | 42.90 | 41.76 | 42.35 | 159,050 | -0.53(-1.24%) |
Jul 02, 2015 | 43.42 | 42.89 | 42.89 | 42.89 | 77,784 | -0.53(-1.23%) |
Jul 01, 2015 | 43.68 | 43.82 | 42.62 | 43.42 | 154,340 | +0.06(+0.13%) |
Jun 30, 2015 | 43.46 | 43.46 | 42.94 | 43.36 | 117,595 | +0.18(+0.43%) |
Jun 29, 2015 | 43.91 | 43.91 | 43.08 | 43.18 | 152,364 | -1.04(-2.35%) |
Jun 26, 2015 | 44.34 | 44.84 | 44.00 | 44.22 | 187,633 | -0.15(-0.33%) |
Jun 25, 2015 | 44.27 | 44.46 | 43.95 | 44.37 | 130,801 | +0.31(+0.71%) |
Jun 24, 2015 | 44.06 | 44.47 | 43.92 | 44.05 | 90,801 | -0.12(-0.27%) |
Jun 23, 2015 | 44.15 | 44.35 | 43.68 | 44.17 | 103,466 | +0.03(+0.06%) |
Jun 22, 2015 | 44.54 | 44.63 | 43.78 | 44.15 | 184,841 | -0.25(-0.56%) |
Jun 19, 2015 | 45.03 | 45.03 | 44.15 | 44.40 | 340,675 | -0.52(-1.17%) |
Jun 18, 2015 | 44.57 | 45.32 | 44.25 | 44.92 | 122,648 | +0.39(+0.87%) |
Jun 17, 2015 | 44.73 | 44.88 | 44.32 | 44.53 | 101,703 | -0.09(-0.21%) |
Jun 16, 2015 | 43.70 | 44.81 | 43.53 | 44.63 | 150,634 | +0.75(+1.72%) |
Jun 15, 2015 | 42.96 | 43.99 | 42.57 | 43.87 | 155,906 | +0.62(+1.43%) |
Jun 12, 2015 | 43.46 | 43.48 | 43.15 | 43.25 | 82,868 | -0.32(-0.74%) |
Jun 11, 2015 | 43.38 | 43.77 | 43.24 | 43.58 | 87,035 | +0.27(+0.62%) |
Jun 10, 2015 | 42.43 | 43.43 | 42.16 | 43.31 | 154,401 | +0.74(+1.73%) |
Jun 09, 2015 | 42.22 | 42.72 | 41.81 | 42.57 | 143,520 | +0.22(+0.52%) |
Jun 08, 2015 | 42.33 | 42.47 | 41.97 | 42.35 | 120,300 | -0.06(-0.13%) |
Jun 05, 2015 | 42.47 | 42.77 | 41.99 | 42.41 | 114,971 | -0.06(-0.14%) |
Jun 04, 2015 | 42.62 | 42.90 | 42.05 | 42.47 | 116,338 | -0.35(-0.81%) |
Jun 03, 2015 | 42.81 | 42.81 | 42.30 | 42.81 | 140,882 | +0.13(+0.30%) |
Jun 02, 2015 | 42.66 | 43.34 | 42.36 | 42.68 | 145,715 | -0.20(-0.47%) |
Jun 01, 2015 | 42.81 | 42.94 | 42.24 | 42.89 | 109,511 | +0.38(+0.89%) |
May 29, 2015 | 42.64 | 43.00 | 42.24 | 42.51 | 115,062 | -0.23(-0.54%) |
May 28, 2015 | 43.06 | 43.06 | 42.42 | 42.74 | 138,905 | +0.02(+0.04%) |
May 27, 2015 | 42.39 | 42.86 | 42.11 | 42.72 | 102,075 | +0.41(+0.96%) |
May 26, 2015 | 42.13 | 42.51 | 41.53 | 42.31 | 217,534 | -0.08(-0.20%) |
May 22, 2015 | 42.83 | 42.40 | 42.40 | 42.40 | 125,694 | -0.48(-1.12%) |
May 21, 2015 | 43.31 | 43.33 | 42.58 | 42.88 | 100,332 | -0.44(-1.02%) |
May 20, 2015 | 42.85 | 43.38 | 42.64 | 43.32 | 128,486 | +0.55(+1.29%) |
May 19, 2015 | 42.99 | 42.99 | 42.47 | 42.77 | 98,278 | -0.25(-0.58%) |
May 18, 2015 | 42.54 | 43.15 | 42.44 | 43.01 | 96,168 | +0.36(+0.84%) |
May 15, 2015 | 43.05 | 43.20 | 42.47 | 42.66 | 119,204 | -0.30(-0.71%) |
May 14, 2015 | 42.67 | 43.11 | 42.40 | 42.96 | 130,348 | +0.43(+1.02%) |
May 13, 2015 | 42.53 | 42.91 | 42.05 | 42.53 | 95,360 | +0.18(+0.43%) |
May 12, 2015 | 42.46 | 42.91 | 41.79 | 42.34 | 112,684 | -0.24(-0.56%) |
May 11, 2015 | 42.64 | 43.22 | 42.64 | 42.58 | 104,527 | -0.06(-0.15%) |
May 08, 2015 | 43.15 | 43.15 | 42.53 | 42.65 | 167,406 | -0.04(-0.09%) |
May 07, 2015 | 42.26 | 43.00 | 42.19 | 42.68 | 108,595 | +0.37(+0.87%) |
May 06, 2015 | 43.54 | 43.64 | 42.05 | 42.31 | 287,491 | -0.97(-2.23%) |
May 05, 2015 | 43.19 | 43.35 | 42.55 | 43.28 | 423,252 | -0.17(-0.38%) |
May 04, 2015 | 42.63 | 43.82 | 42.28 | 43.45 | 232,373 | +0.71(+1.66%) |