Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 38.86 | 39.36 | 38.07 | 38.30 | 295,724 | -0.82(-2.08%) |
Apr 28, 2016 | 39.72 | 40.51 | 39.03 | 39.11 | 485,638 | -0.95(-2.38%) |
Apr 27, 2016 | 40.18 | 41.11 | 39.21 | 40.07 | 1,241,606 | +1.26(+3.25%) |
Apr 26, 2016 | 37.80 | 38.98 | 37.58 | 38.80 | 411,558 | +1.10(+2.93%) |
Apr 25, 2016 | 37.89 | 38.51 | 37.23 | 37.70 | 353,797 | -1.05(-2.72%) |
Apr 22, 2016 | 37.93 | 38.90 | 37.81 | 38.75 | 327,790 | +0.86(+2.26%) |
Apr 21, 2016 | 38.84 | 38.84 | 37.46 | 37.90 | 415,234 | -1.06(-2.73%) |
Apr 20, 2016 | 39.49 | 39.70 | 38.95 | 38.96 | 227,894 | -0.48(-1.21%) |
Apr 19, 2016 | 38.95 | 39.84 | 38.85 | 39.44 | 322,976 | +0.73(+1.87%) |
Apr 18, 2016 | 39.42 | 39.72 | 38.62 | 38.71 | 228,031 | -0.83(-2.09%) |
Apr 15, 2016 | 38.85 | 39.62 | 38.85 | 39.54 | 323,842 | +0.59(+1.51%) |
Apr 14, 2016 | 39.15 | 39.41 | 38.93 | 38.95 | 191,427 | -0.16(-0.41%) |
Apr 13, 2016 | 38.35 | 39.38 | 38.19 | 39.11 | 327,492 | +1.06(+2.80%) |
Apr 12, 2016 | 37.53 | 38.38 | 37.46 | 38.05 | 199,853 | +0.60(+1.59%) |
Apr 11, 2016 | 37.17 | 37.89 | 37.17 | 37.45 | 188,405 | +0.30(+0.80%) |
Apr 08, 2016 | 37.09 | 37.67 | 36.92 | 37.15 | 234,115 | +0.24(+0.65%) |
Apr 07, 2016 | 37.26 | 37.52 | 36.50 | 36.91 | 383,442 | -1.78(-4.60%) |
Apr 06, 2016 | 38.81 | 38.85 | 37.99 | 38.69 | 252,052 | -0.06(-0.15%) |
Apr 05, 2016 | 39.03 | 39.59 | 38.67 | 38.75 | 287,821 | -0.67(-1.69%) |
Apr 04, 2016 | 40.12 | 40.14 | 39.35 | 39.42 | 310,738 | -0.63(-1.56%) |
Apr 01, 2016 | 40.27 | 40.27 | 39.62 | 40.05 | 255,303 | -0.51(-1.25%) |
Mar 31, 2016 | 40.37 | 40.72 | 39.70 | 40.55 | 300,405 | +0.11(+0.27%) |
Mar 30, 2016 | 39.88 | 40.61 | 38.15 | 40.44 | 453,687 | +0.59(+1.47%) |
Mar 29, 2016 | 38.33 | 39.99 | 38.03 | 39.86 | 442,507 | +1.38(+3.59%) |
Mar 28, 2016 | 38.60 | 38.84 | 37.70 | 38.48 | 239,475 | -0.04(-0.10%) |
Mar 24, 2016 | 37.95 | 38.52 | 38.52 | 38.52 | 141,923 | +0.38(+0.99%) |
Mar 23, 2016 | 38.94 | 39.10 | 38.13 | 38.14 | 207,395 | -0.78(-1.99%) |
Mar 22, 2016 | 38.78 | 39.04 | 38.52 | 38.91 | 208,665 | +0.05(+0.13%) |
Mar 21, 2016 | 38.42 | 38.96 | 38.14 | 38.86 | 291,447 | +0.52(+1.35%) |
Mar 18, 2016 | 38.62 | 38.94 | 38.19 | 38.35 | 503,610 | -0.06(-0.16%) |
Mar 17, 2016 | 37.12 | 38.59 | 36.96 | 38.41 | 301,128 | +1.33(+3.59%) |
Mar 16, 2016 | 37.01 | 37.38 | 36.73 | 37.07 | 221,673 | +0.39(+1.06%) |
Mar 15, 2016 | 37.44 | 37.77 | 36.40 | 36.69 | 182,421 | -0.88(-2.36%) |
Mar 14, 2016 | 37.25 | 38.02 | 36.76 | 37.57 | 229,992 | +0.20(+0.53%) |
Mar 11, 2016 | 37.49 | 38.09 | 36.79 | 37.37 | 186,436 | +0.32(+0.86%) |
Mar 10, 2016 | 37.27 | 37.27 | 36.30 | 37.05 | 162,842 | -0.13(-0.35%) |
Mar 09, 2016 | 36.76 | 37.33 | 36.50 | 37.18 | 250,509 | +0.56(+1.52%) |
Mar 08, 2016 | 37.60 | 37.80 | 36.60 | 36.63 | 238,147 | -1.28(-3.38%) |
Mar 07, 2016 | 36.88 | 37.92 | 36.66 | 37.91 | 200,340 | +0.93(+2.53%) |
Mar 04, 2016 | 37.57 | 37.77 | 36.90 | 36.97 | 280,298 | -0.58(-1.54%) |
Mar 03, 2016 | 36.90 | 37.74 | 36.90 | 37.55 | 209,784 | +0.56(+1.50%) |
Mar 02, 2016 | 37.26 | 37.26 | 36.68 | 36.99 | 197,307 | -0.23(-0.61%) |
Mar 01, 2016 | 36.87 | 37.25 | 36.55 | 37.22 | 227,034 | +0.52(+1.41%) |
Feb 29, 2016 | 36.84 | 37.43 | 36.11 | 36.71 | 329,844 | -0.22(-0.59%) |
Feb 26, 2016 | 36.57 | 37.34 | 36.35 | 36.92 | 212,620 | +0.53(+1.45%) |
Feb 25, 2016 | 36.15 | 36.64 | 35.76 | 36.40 | 156,684 | +0.28(+0.77%) |
Feb 24, 2016 | 35.36 | 36.27 | 34.99 | 36.12 | 168,957 | +0.36(+1.00%) |
Feb 23, 2016 | 36.14 | 36.67 | 35.40 | 35.76 | 224,379 | -0.48(-1.32%) |
Feb 22, 2016 | 36.40 | 36.82 | 36.19 | 36.24 | 302,460 | +0.24(+0.66%) |
Feb 19, 2016 | 36.17 | 36.63 | 35.21 | 36.00 | 247,489 | -0.34(-0.93%) |
Feb 18, 2016 | 36.31 | 36.61 | 35.64 | 36.34 | 262,221 | +0.05(+0.14%) |
Feb 17, 2016 | 36.40 | 36.91 | 35.90 | 36.29 | 340,830 | +0.10(+0.27%) |
Feb 16, 2016 | 36.49 | 37.53 | 35.34 | 36.19 | 280,259 | +0.47(+1.31%) |
Feb 12, 2016 | 35.51 | 35.72 | 35.72 | 35.72 | 297,727 | +0.52(+1.47%) |
Feb 11, 2016 | 35.80 | 36.32 | 34.73 | 35.20 | 304,940 | -1.05(-2.91%) |
Feb 10, 2016 | 35.76 | 37.33 | 35.76 | 36.26 | 535,308 | +0.64(+1.79%) |
Feb 09, 2016 | 34.85 | 36.27 | 34.78 | 35.62 | 362,401 | +0.51(+1.44%) |
Feb 08, 2016 | 33.82 | 35.19 | 33.37 | 35.12 | 693,422 | +1.06(+3.12%) |
Feb 05, 2016 | 32.85 | 34.36 | 32.60 | 34.05 | 1,389,807 | +1.29(+3.95%) |
Feb 04, 2016 | 31.67 | 33.89 | 31.67 | 32.76 | 1,618,774 | +2.80(+9.36%) |
Feb 03, 2016 | 29.94 | 30.47 | 29.60 | 29.96 | 290,256 | +0.24(+0.80%) |
Feb 02, 2016 | 30.19 | 30.19 | 29.71 | 29.72 | 238,651 | -0.62(-2.03%) |
Feb 01, 2016 | 30.09 | 30.61 | 29.89 | 30.33 | 254,997 | +0.04(+0.13%) |
Jan 29, 2016 | 29.60 | 30.50 | 29.53 | 30.29 | 313,338 | +0.83(+2.80%) |
Jan 28, 2016 | 29.64 | 30.91 | 29.21 | 29.47 | 218,176 | +0.08(+0.27%) |
Jan 27, 2016 | 30.05 | 30.30 | 29.30 | 29.39 | 237,430 | -0.74(-2.44%) |
Jan 26, 2016 | 28.94 | 30.24 | 28.94 | 30.12 | 237,411 | +1.28(+4.45%) |
Jan 25, 2016 | 29.17 | 29.37 | 28.77 | 28.84 | 163,660 | -0.50(-1.69%) |
Jan 22, 2016 | 28.73 | 29.37 | 28.55 | 29.34 | 415,348 | +0.95(+3.36%) |
Jan 21, 2016 | 28.80 | 28.94 | 28.29 | 28.38 | 498,955 | -0.44(-1.52%) |
Jan 20, 2016 | 28.65 | 29.00 | 28.03 | 28.82 | 437,082 | -0.19(-0.65%) |
Jan 19, 2016 | 29.63 | 29.63 | 28.65 | 29.01 | 286,653 | -0.42(-1.42%) |
Jan 15, 2016 | 28.65 | 29.43 | 29.43 | 29.43 | 393,381 | +0.08(+0.27%) |
Jan 14, 2016 | 29.40 | 29.67 | 28.82 | 29.35 | 294,101 | +0.06(+0.20%) |
Jan 13, 2016 | 29.28 | 29.37 | 28.80 | 29.29 | 573,408 | +0.15(+0.51%) |
Jan 12, 2016 | 29.80 | 30.24 | 28.91 | 29.14 | 403,431 | -0.51(-1.71%) |
Jan 11, 2016 | 30.05 | 30.05 | 29.47 | 29.65 | 170,103 | -0.40(-1.32%) |
Jan 08, 2016 | 30.41 | 30.45 | 29.97 | 30.04 | 266,530 | -0.21(-0.69%) |
Jan 07, 2016 | 30.80 | 30.80 | 30.19 | 30.25 | 288,093 | -1.15(-3.67%) |
Jan 06, 2016 | 31.58 | 32.02 | 31.34 | 31.41 | 192,390 | -0.65(-2.02%) |
Jan 05, 2016 | 31.99 | 32.15 | 31.55 | 32.05 | 277,394 | +0.19(+0.59%) |
Jan 04, 2016 | 31.50 | 32.05 | 31.08 | 31.86 | 290,923 | -0.89(-2.73%) |
Dec 31, 2015 | 32.74 | 32.76 | 32.76 | 32.76 | 144,538 | -0.11(-0.33%) |
Dec 30, 2015 | 33.17 | 33.23 | 32.64 | 32.87 | 147,539 | -0.32(-0.96%) |
Dec 29, 2015 | 33.08 | 33.21 | 32.26 | 33.19 | 266,943 | +0.20(+0.60%) |
Dec 28, 2015 | 33.05 | 33.25 | 32.69 | 32.99 | 221,669 | -0.16(-0.48%) |
Dec 24, 2015 | 33.23 | 33.15 | 33.15 | 33.15 | 95,654 | -0.10(-0.30%) |
Dec 23, 2015 | 32.55 | 33.27 | 32.40 | 33.25 | 382,682 | +0.83(+2.55%) |
Dec 22, 2015 | 31.66 | 32.59 | 31.50 | 32.42 | 281,127 | +0.87(+2.77%) |
Dec 21, 2015 | 31.79 | 33.67 | 31.28 | 31.55 | 581,276 | +0.03(+0.09%) |
Dec 18, 2015 | 32.53 | 32.53 | 30.52 | 31.52 | 1,227,124 | -2.25(-6.65%) |
Dec 17, 2015 | 34.50 | 34.59 | 33.68 | 33.76 | 311,369 | -0.59(-1.71%) |
Dec 16, 2015 | 34.54 | 34.54 | 34.01 | 34.35 | 373,067 | -0.07(-0.20%) |
Dec 15, 2015 | 34.49 | 34.94 | 34.31 | 34.42 | 242,690 | +0.14(+0.41%) |
Dec 14, 2015 | 34.47 | 34.57 | 33.98 | 34.28 | 324,218 | -0.19(-0.55%) |
Dec 11, 2015 | 34.70 | 34.80 | 34.02 | 34.47 | 236,086 | -0.48(-1.37%) |
Dec 10, 2015 | 34.42 | 35.13 | 34.13 | 34.95 | 229,790 | +0.49(+1.41%) |
Dec 09, 2015 | 34.83 | 35.15 | 34.05 | 34.46 | 232,700 | -0.45(-1.28%) |
Dec 08, 2015 | 35.20 | 35.65 | 34.74 | 34.91 | 214,048 | -0.54(-1.51%) |
Dec 07, 2015 | 36.64 | 36.67 | 35.31 | 35.44 | 218,654 | -1.20(-3.28%) |
Dec 04, 2015 | 36.66 | 36.79 | 36.25 | 36.65 | 180,079 | -0.15(-0.41%) |
Dec 03, 2015 | 38.38 | 38.47 | 36.49 | 36.80 | 255,706 | -1.39(-3.64%) |
Dec 02, 2015 | 38.53 | 38.57 | 38.06 | 38.19 | 282,010 | -0.43(-1.11%) |
Dec 01, 2015 | 38.43 | 38.72 | 37.98 | 38.61 | 159,546 | +0.31(+0.80%) |
Nov 30, 2015 | 38.77 | 38.96 | 38.26 | 38.31 | 151,997 | -0.43(-1.10%) |
Nov 27, 2015 | 38.51 | 38.86 | 38.30 | 38.73 | 79,011 | +0.17(+0.44%) |
Nov 25, 2015 | 38.65 | 38.56 | 38.56 | 38.56 | 104,707 | -0.10(-0.26%) |
Nov 24, 2015 | 38.38 | 38.79 | 37.99 | 38.66 | 126,934 | +0.06(+0.15%) |
Nov 23, 2015 | 38.74 | 38.93 | 38.45 | 38.60 | 187,270 | -0.07(-0.18%) |
Nov 20, 2015 | 38.73 | 39.16 | 38.63 | 38.67 | 137,893 | +0.09(+0.23%) |
Nov 19, 2015 | 38.42 | 38.84 | 38.10 | 38.58 | 157,096 | +0.19(+0.49%) |
Nov 18, 2015 | 37.82 | 38.45 | 37.44 | 38.40 | 170,231 | +0.77(+2.03%) |
Nov 17, 2015 | 37.73 | 37.89 | 37.31 | 37.63 | 266,782 | +0.07(+0.19%) |
Nov 16, 2015 | 37.46 | 37.76 | 37.03 | 37.56 | 313,873 | +0.04(+0.11%) |
Nov 13, 2015 | 37.29 | 37.77 | 37.29 | 37.52 | 261,066 | +0.05(+0.13%) |
Nov 12, 2015 | 38.18 | 38.52 | 37.39 | 37.47 | 267,487 | -0.89(-2.33%) |
Nov 11, 2015 | 38.91 | 38.91 | 38.25 | 38.37 | 158,712 | -0.36(-0.92%) |
Nov 10, 2015 | 38.34 | 38.95 | 38.34 | 38.72 | 230,441 | +0.38(+0.99%) |
Nov 09, 2015 | 38.82 | 39.15 | 38.04 | 38.35 | 269,017 | -0.63(-1.61%) |
Nov 06, 2015 | 38.72 | 39.44 | 38.35 | 38.97 | 370,279 | +0.25(+0.64%) |
Nov 05, 2015 | 38.75 | 39.09 | 38.47 | 38.72 | 188,960 | +0.02(+0.05%) |
Nov 04, 2015 | 39.23 | 39.23 | 37.93 | 38.70 | 186,590 | -0.58(-1.47%) |
Nov 03, 2015 | 39.43 | 40.03 | 39.09 | 39.28 | 216,742 | -0.36(-0.90%) |
Nov 02, 2015 | 39.66 | 40.01 | 39.29 | 39.64 | 531,694 | -0.11(-0.28%) |
Oct 30, 2015 | 40.23 | 40.38 | 39.68 | 39.75 | 368,440 | -0.44(-1.09%) |
Oct 29, 2015 | 39.77 | 41.18 | 38.43 | 40.19 | 1,095,170 | +3.39(+9.21%) |
Oct 28, 2015 | 37.17 | 37.17 | 35.97 | 36.80 | 423,893 | -0.17(-0.46%) |
Oct 27, 2015 | 38.65 | 38.65 | 36.84 | 36.96 | 389,667 | -2.04(-5.23%) |
Oct 26, 2015 | 38.77 | 39.20 | 38.71 | 39.00 | 182,296 | +0.23(+0.59%) |
Oct 23, 2015 | 38.27 | 38.93 | 38.04 | 38.77 | 270,329 | +0.72(+1.88%) |
Oct 22, 2015 | 38.85 | 38.85 | 37.58 | 38.06 | 374,298 | -0.58(-1.49%) |
Oct 21, 2015 | 39.01 | 39.23 | 38.52 | 38.63 | 122,180 | -0.29(-0.74%) |
Oct 20, 2015 | 39.06 | 39.28 | 38.56 | 38.92 | 241,574 | -0.15(-0.38%) |
Oct 19, 2015 | 38.89 | 39.46 | 38.81 | 39.07 | 245,816 | +0.00(+0.00%) |
Oct 16, 2015 | 39.40 | 39.82 | 38.52 | 39.07 | 273,057 | -0.17(-0.43%) |
Oct 15, 2015 | 38.56 | 39.37 | 38.46 | 39.24 | 164,072 | +0.79(+2.04%) |
Oct 14, 2015 | 38.28 | 38.86 | 38.13 | 38.46 | 216,649 | +0.19(+0.49%) |
Oct 13, 2015 | 39.36 | 39.59 | 38.26 | 38.27 | 389,018 | -1.47(-3.70%) |
Oct 12, 2015 | 40.05 | 40.37 | 39.45 | 39.74 | 171,605 | -0.27(-0.67%) |
Oct 09, 2015 | 39.15 | 40.05 | 39.01 | 40.01 | 280,946 | +1.35(+3.50%) |
Oct 08, 2015 | 38.29 | 38.76 | 38.25 | 38.65 | 322,317 | +0.19(+0.49%) |
Oct 07, 2015 | 38.30 | 38.68 | 38.10 | 38.47 | 173,396 | +0.30(+0.78%) |
Oct 06, 2015 | 38.26 | 38.82 | 37.91 | 38.17 | 104,544 | -0.06(-0.16%) |
Oct 05, 2015 | 36.94 | 38.29 | 36.94 | 38.23 | 171,244 | +1.46(+3.98%) |
Oct 02, 2015 | 35.83 | 36.82 | 35.72 | 36.77 | 209,861 | +0.60(+1.65%) |
Oct 01, 2015 | 36.14 | 37.53 | 35.33 | 36.17 | 296,539 | -0.03(-0.08%) |
Sep 30, 2015 | 36.70 | 36.93 | 36.17 | 36.20 | 232,532 | -0.03(-0.08%) |
Sep 29, 2015 | 36.03 | 36.30 | 35.28 | 36.23 | 274,352 | +0.23(+0.64%) |
Sep 28, 2015 | 36.40 | 36.71 | 35.82 | 36.00 | 195,359 | -0.55(-1.50%) |
Sep 25, 2015 | 36.84 | 36.84 | 35.97 | 36.55 | 410,854 | -0.10(-0.27%) |
Sep 24, 2015 | 37.08 | 37.08 | 36.38 | 36.65 | 241,977 | -0.63(-1.68%) |
Sep 23, 2015 | 37.81 | 37.81 | 37.02 | 37.27 | 152,443 | -0.53(-1.39%) |
Sep 22, 2015 | 38.30 | 38.61 | 37.47 | 37.80 | 191,417 | -1.00(-2.59%) |
Sep 21, 2015 | 39.01 | 39.50 | 38.67 | 38.80 | 140,936 | +0.09(+0.23%) |
Sep 18, 2015 | 38.55 | 39.06 | 38.31 | 38.71 | 552,073 | -0.42(-1.07%) |
Sep 17, 2015 | 38.67 | 39.53 | 38.41 | 39.13 | 197,920 | +0.35(+0.90%) |
Sep 16, 2015 | 38.49 | 38.86 | 38.34 | 38.78 | 129,755 | +0.30(+0.77%) |
Sep 15, 2015 | 37.78 | 38.58 | 37.74 | 38.49 | 162,968 | +0.80(+2.11%) |
Sep 14, 2015 | 37.96 | 38.15 | 37.52 | 37.69 | 164,911 | -0.17(-0.45%) |
Sep 11, 2015 | 37.84 | 38.32 | 37.72 | 37.86 | 219,528 | -0.24(-0.63%) |
Sep 10, 2015 | 37.80 | 38.37 | 37.76 | 38.10 | 273,376 | +0.35(+0.92%) |
Sep 09, 2015 | 38.52 | 38.56 | 37.68 | 37.75 | 318,395 | -0.47(-1.22%) |
Sep 08, 2015 | 38.15 | 38.45 | 36.86 | 38.22 | 349,611 | +0.73(+1.94%) |
Sep 04, 2015 | 37.70 | 37.49 | 37.49 | 37.49 | 286,361 | -0.78(-2.03%) |
Sep 03, 2015 | 37.52 | 38.36 | 37.52 | 38.27 | 323,544 | +0.80(+2.12%) |
Sep 02, 2015 | 37.08 | 37.47 | 36.75 | 37.47 | 146,209 | +0.99(+2.73%) |
Sep 01, 2015 | 36.81 | 37.14 | 36.38 | 36.48 | 201,916 | -0.99(-2.65%) |
Aug 31, 2015 | 36.81 | 38.34 | 36.58 | 37.47 | 258,163 | +0.63(+1.70%) |
Aug 28, 2015 | 37.21 | 38.28 | 36.56 | 36.84 | 562,153 | -0.68(-1.80%) |
Aug 27, 2015 | 37.71 | 38.14 | 36.88 | 37.52 | 342,775 | +0.03(+0.08%) |
Aug 26, 2015 | 37.24 | 37.57 | 36.39 | 37.49 | 192,518 | +1.10(+3.03%) |
Aug 25, 2015 | 38.69 | 38.69 | 36.32 | 36.39 | 213,245 | -1.23(-3.28%) |
Aug 24, 2015 | 37.40 | 39.07 | 36.56 | 37.62 | 273,190 | -1.33(-3.42%) |
Aug 21, 2015 | 38.73 | 39.44 | 38.66 | 38.95 | 274,493 | -0.48(-1.21%) |
Aug 20, 2015 | 40.40 | 40.42 | 39.40 | 39.43 | 249,974 | -1.10(-2.72%) |
Aug 19, 2015 | 40.92 | 40.92 | 40.51 | 40.53 | 153,804 | -0.52(-1.26%) |
Aug 18, 2015 | 40.96 | 41.53 | 40.91 | 41.05 | 118,094 | +0.00(+0.00%) |
Aug 17, 2015 | 41.76 | 41.90 | 40.93 | 41.05 | 169,897 | -0.78(-1.85%) |
Aug 14, 2015 | 40.52 | 42.02 | 40.34 | 41.83 | 332,668 | +1.21(+2.99%) |
Aug 13, 2015 | 39.93 | 40.85 | 39.93 | 40.61 | 291,065 | +0.55(+1.36%) |
Aug 12, 2015 | 40.71 | 40.88 | 39.45 | 40.07 | 287,177 | -0.91(-2.23%) |
Aug 11, 2015 | 39.91 | 41.33 | 39.03 | 40.98 | 365,902 | +0.34(+0.83%) |
Aug 10, 2015 | 39.70 | 41.23 | 39.70 | 40.64 | 304,420 | +1.03(+2.61%) |
Aug 07, 2015 | 40.56 | 40.59 | 39.52 | 39.61 | 169,164 | -1.07(-2.64%) |
Aug 06, 2015 | 41.27 | 41.27 | 39.31 | 40.68 | 634,770 | -1.11(-2.66%) |
Aug 05, 2015 | 42.42 | 42.81 | 41.65 | 41.80 | 302,664 | -0.44(-1.04%) |
Aug 04, 2015 | 41.82 | 42.69 | 41.76 | 42.23 | 318,285 | +0.49(+1.17%) |
Aug 03, 2015 | 41.86 | 42.29 | 41.30 | 41.75 | 193,616 | -0.14(-0.33%) |
Jul 31, 2015 | 42.20 | 42.49 | 41.87 | 41.89 | 194,883 | -0.10(-0.24%) |
Jul 30, 2015 | 42.24 | 42.51 | 41.70 | 41.98 | 208,539 | -0.39(-0.92%) |
Jul 29, 2015 | 41.76 | 43.06 | 41.57 | 42.37 | 415,794 | +0.70(+1.67%) |
Jul 28, 2015 | 41.06 | 42.00 | 40.62 | 41.68 | 268,184 | +0.87(+2.14%) |
Jul 27, 2015 | 41.42 | 41.43 | 40.61 | 40.80 | 277,082 | -0.66(-1.58%) |
Jul 24, 2015 | 41.55 | 41.89 | 41.36 | 41.46 | 412,813 | -0.19(-0.45%) |
Jul 23, 2015 | 42.03 | 42.61 | 41.49 | 41.65 | 479,773 | -0.39(-0.92%) |
Jul 22, 2015 | 43.74 | 43.74 | 41.80 | 42.03 | 1,511,230 | +2.52(+6.36%) |
Jul 21, 2015 | 38.87 | 39.70 | 38.83 | 39.52 | 282,451 | +0.74(+1.90%) |
Jul 20, 2015 | 39.70 | 39.70 | 38.73 | 38.78 | 430,445 | -0.78(-1.96%) |
Jul 17, 2015 | 39.46 | 40.06 | 39.08 | 39.56 | 293,450 | -0.22(-0.55%) |
Jul 16, 2015 | 40.02 | 40.17 | 39.71 | 39.78 | 231,262 | -0.16(-0.40%) |
Jul 15, 2015 | 41.25 | 41.41 | 39.75 | 39.94 | 313,416 | -1.31(-3.18%) |
Jul 14, 2015 | 41.42 | 41.75 | 41.05 | 41.25 | 200,901 | -0.26(-0.62%) |
Jul 13, 2015 | 40.41 | 41.54 | 40.33 | 41.51 | 313,833 | +1.38(+3.44%) |
Jul 10, 2015 | 38.54 | 40.25 | 38.54 | 40.13 | 285,746 | +1.81(+4.72%) |
Jul 09, 2015 | 38.42 | 38.86 | 38.25 | 38.32 | 448,493 | +0.30(+0.78%) |
Jul 08, 2015 | 38.55 | 39.03 | 37.79 | 38.02 | 424,983 | -0.92(-2.37%) |
Jul 07, 2015 | 39.35 | 39.35 | 38.63 | 38.94 | 366,803 | -0.32(-0.81%) |
Jul 06, 2015 | 39.83 | 40.03 | 39.00 | 39.26 | 254,043 | -0.96(-2.40%) |
Jul 02, 2015 | 40.72 | 40.23 | 40.23 | 40.23 | 225,306 | -0.39(-0.95%) |
Jul 01, 2015 | 40.38 | 40.73 | 40.08 | 40.61 | 325,824 | +0.51(+1.26%) |
Jun 30, 2015 | 40.10 | 40.44 | 39.59 | 40.11 | 271,390 | +0.21(+0.52%) |
Jun 29, 2015 | 40.65 | 41.10 | 39.85 | 39.90 | 230,497 | -0.98(-2.41%) |
Jun 26, 2015 | 41.21 | 41.26 | 40.54 | 40.88 | 640,467 | -0.25(-0.60%) |
Jun 25, 2015 | 41.18 | 41.61 | 40.58 | 41.13 | 322,762 | -0.02(-0.05%) |
Jun 24, 2015 | 42.83 | 42.94 | 41.00 | 41.15 | 334,244 | -1.66(-3.88%) |
Jun 23, 2015 | 43.07 | 43.12 | 42.59 | 42.81 | 217,936 | -0.38(-0.87%) |
Jun 22, 2015 | 43.14 | 43.50 | 42.91 | 43.19 | 207,285 | +0.33(+0.77%) |
Jun 19, 2015 | 42.98 | 43.09 | 42.58 | 42.86 | 247,448 | -0.11(-0.25%) |
Jun 18, 2015 | 42.55 | 43.29 | 42.47 | 42.97 | 315,955 | +0.53(+1.24%) |
Jun 17, 2015 | 42.56 | 42.79 | 41.98 | 42.44 | 202,330 | -0.12(-0.28%) |
Jun 16, 2015 | 42.76 | 43.20 | 42.42 | 42.56 | 225,177 | -0.11(-0.26%) |
Jun 15, 2015 | 42.78 | 42.78 | 42.30 | 42.67 | 216,826 | -0.47(-1.08%) |
Jun 12, 2015 | 43.41 | 43.50 | 43.11 | 43.14 | 153,846 | -0.31(-0.71%) |
Jun 11, 2015 | 43.45 | 43.68 | 43.32 | 43.45 | 151,754 | +0.12(+0.28%) |
Jun 10, 2015 | 43.12 | 43.73 | 42.92 | 43.33 | 159,708 | +0.43(+1.00%) |
Jun 09, 2015 | 42.80 | 43.24 | 42.44 | 42.90 | 167,691 | +0.05(+0.12%) |
Jun 08, 2015 | 43.28 | 43.28 | 42.71 | 42.85 | 187,319 | -0.45(-1.03%) |
Jun 05, 2015 | 42.63 | 43.36 | 42.36 | 43.30 | 103,971 | +0.76(+1.78%) |
Jun 04, 2015 | 42.65 | 42.83 | 42.29 | 42.54 | 181,831 | -0.21(-0.49%) |
Jun 03, 2015 | 42.67 | 43.19 | 42.29 | 42.75 | 361,010 | +0.29(+0.68%) |
Jun 02, 2015 | 42.66 | 42.97 | 42.22 | 42.46 | 243,717 | -0.36(-0.84%) |
Jun 01, 2015 | 42.28 | 42.95 | 42.06 | 42.82 | 290,035 | +0.65(+1.53%) |
May 29, 2015 | 42.73 | 42.93 | 41.93 | 42.17 | 380,829 | -0.50(-1.16%) |
May 28, 2015 | 42.61 | 42.72 | 42.16 | 42.67 | 400,584 | -0.08(-0.19%) |
May 27, 2015 | 41.94 | 42.86 | 41.41 | 42.75 | 428,323 | +0.95(+2.28%) |
May 26, 2015 | 41.92 | 42.08 | 41.09 | 41.80 | 323,001 | -0.09(-0.21%) |
May 22, 2015 | 42.75 | 41.89 | 41.89 | 41.89 | 396,097 | -0.95(-2.23%) |
May 21, 2015 | 43.10 | 43.10 | 42.55 | 42.84 | 621,046 | -0.41(-0.94%) |
May 20, 2015 | 43.54 | 43.62 | 42.94 | 43.25 | 493,942 | -0.36(-0.82%) |
May 19, 2015 | 43.13 | 43.68 | 43.12 | 43.61 | 430,479 | +0.52(+1.20%) |
May 18, 2015 | 42.35 | 43.32 | 41.99 | 43.09 | 460,269 | +0.81(+1.90%) |
May 15, 2015 | 42.15 | 42.42 | 41.94 | 42.28 | 323,851 | +0.00(+0.00%) |
May 14, 2015 | 41.44 | 42.45 | 41.28 | 42.28 | 465,921 | +1.01(+2.46%) |
May 13, 2015 | 40.85 | 41.31 | 40.63 | 41.27 | 295,021 | +0.42(+1.02%) |
May 12, 2015 | 41.05 | 41.11 | 40.44 | 40.85 | 196,570 | -0.37(-0.89%) |
May 11, 2015 | 41.02 | 41.34 | 40.84 | 41.22 | 162,906 | +0.11(+0.27%) |
May 08, 2015 | 41.26 | 41.56 | 40.91 | 41.11 | 273,461 | +0.20(+0.49%) |
May 07, 2015 | 40.73 | 41.41 | 40.50 | 40.91 | 209,214 | +0.10(+0.24%) |
May 06, 2015 | 40.73 | 40.98 | 40.42 | 40.81 | 245,182 | +0.31(+0.76%) |
May 05, 2015 | 40.08 | 40.89 | 39.91 | 40.50 | 391,863 | +0.43(+1.07%) |
May 04, 2015 | 39.99 | 40.37 | 39.80 | 40.08 | 279,424 | +0.20(+0.50%) |