Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 37.38 | 38.02 | 37.22 | 37.67 | 357,643 | +0.36(+0.97%) |
May 27, 2016 | 37.43 | 37.31 | 37.31 | 37.31 | 471,774 | -0.11(-0.29%) |
May 26, 2016 | 38.04 | 38.22 | 37.39 | 37.41 | 455,490 | -0.44(-1.15%) |
May 25, 2016 | 37.45 | 38.00 | 37.08 | 37.85 | 565,638 | +0.75(+2.01%) |
May 24, 2016 | 36.82 | 37.39 | 36.42 | 37.10 | 549,706 | +0.58(+1.60%) |
May 23, 2016 | 36.27 | 36.85 | 36.03 | 36.52 | 390,667 | +0.10(+0.27%) |
May 20, 2016 | 35.76 | 36.52 | 35.43 | 36.42 | 396,590 | +0.88(+2.47%) |
May 19, 2016 | 35.53 | 35.78 | 34.89 | 35.54 | 409,732 | -0.33(-0.92%) |
May 18, 2016 | 36.76 | 37.14 | 35.71 | 35.87 | 343,379 | -1.13(-3.06%) |
May 17, 2016 | 36.12 | 37.36 | 35.96 | 37.00 | 609,253 | +0.81(+2.25%) |
May 16, 2016 | 36.19 | 36.99 | 36.16 | 36.19 | 382,712 | +0.14(+0.39%) |
May 13, 2016 | 36.62 | 36.99 | 35.93 | 36.05 | 353,465 | -0.84(-2.27%) |
May 12, 2016 | 37.13 | 37.58 | 36.68 | 36.89 | 514,063 | +0.07(+0.20%) |
May 11, 2016 | 37.00 | 37.52 | 36.77 | 36.81 | 429,467 | -0.34(-0.93%) |
May 10, 2016 | 36.60 | 37.38 | 36.30 | 37.16 | 413,375 | +0.84(+2.31%) |
May 09, 2016 | 36.46 | 36.75 | 36.16 | 36.32 | 507,770 | +0.02(+0.07%) |
May 06, 2016 | 35.94 | 36.45 | 35.84 | 36.30 | 387,433 | +0.20(+0.55%) |
May 05, 2016 | 36.45 | 36.62 | 35.80 | 36.10 | 351,950 | +0.10(+0.27%) |
May 04, 2016 | 36.70 | 36.78 | 35.82 | 36.00 | 458,414 | -0.80(-2.16%) |
May 03, 2016 | 37.31 | 37.51 | 36.28 | 36.80 | 383,473 | -0.98(-2.59%) |
May 02, 2016 | 37.90 | 38.00 | 36.95 | 37.77 | 444,923 | +0.05(+0.13%) |
Apr 29, 2016 | 38.15 | 38.45 | 37.53 | 37.72 | 467,160 | -0.51(-1.33%) |
Apr 28, 2016 | 38.26 | 38.84 | 38.03 | 38.23 | 428,272 | -0.11(-0.28%) |
Apr 27, 2016 | 37.83 | 38.88 | 37.51 | 38.34 | 488,923 | +0.57(+1.50%) |
Apr 26, 2016 | 37.32 | 37.84 | 37.02 | 37.77 | 548,230 | +0.56(+1.50%) |
Apr 25, 2016 | 37.69 | 38.27 | 36.98 | 37.21 | 713,220 | -0.57(-1.50%) |
Apr 22, 2016 | 36.11 | 38.27 | 35.88 | 37.78 | 1,032,218 | +0.71(+1.93%) |
Apr 21, 2016 | 41.70 | 41.88 | 36.73 | 37.07 | 1,984,807 | -4.65(-11.14%) |
Apr 20, 2016 | 40.64 | 42.72 | 40.37 | 41.71 | 1,169,049 | +1.31(+3.23%) |
Apr 19, 2016 | 40.38 | 40.70 | 39.49 | 40.41 | 798,246 | +0.14(+0.35%) |
Apr 18, 2016 | 39.65 | 40.57 | 39.65 | 40.27 | 377,967 | +0.18(+0.45%) |
Apr 15, 2016 | 39.77 | 40.20 | 39.59 | 40.09 | 382,733 | +0.13(+0.33%) |
Apr 14, 2016 | 40.41 | 40.41 | 39.79 | 39.96 | 524,170 | -0.33(-0.82%) |
Apr 13, 2016 | 40.22 | 40.67 | 39.74 | 40.29 | 605,961 | +0.18(+0.45%) |
Apr 12, 2016 | 39.07 | 40.28 | 38.64 | 40.11 | 705,976 | +0.99(+2.54%) |
Apr 11, 2016 | 38.88 | 39.35 | 38.77 | 39.11 | 428,153 | +0.31(+0.80%) |
Apr 08, 2016 | 39.12 | 39.83 | 38.58 | 38.80 | 287,103 | +0.16(+0.40%) |
Apr 07, 2016 | 38.55 | 38.82 | 38.39 | 38.64 | 600,625 | -0.23(-0.59%) |
Apr 06, 2016 | 38.24 | 38.98 | 37.85 | 38.87 | 531,523 | +0.66(+1.72%) |
Apr 05, 2016 | 38.15 | 38.50 | 38.03 | 38.22 | 497,259 | -0.34(-0.89%) |
Apr 04, 2016 | 38.75 | 39.28 | 38.46 | 38.56 | 673,926 | -0.21(-0.55%) |
Apr 01, 2016 | 38.58 | 39.03 | 38.38 | 38.77 | 492,299 | -0.23(-0.59%) |
Mar 31, 2016 | 39.03 | 39.30 | 38.36 | 39.00 | 542,353 | -0.13(-0.34%) |
Mar 30, 2016 | 39.04 | 39.45 | 38.64 | 39.14 | 371,452 | +0.30(+0.76%) |
Mar 29, 2016 | 37.73 | 39.65 | 37.45 | 38.84 | 525,435 | +0.94(+2.49%) |
Mar 28, 2016 | 38.77 | 38.77 | 37.53 | 37.90 | 949,526 | -0.71(-1.85%) |
Mar 24, 2016 | 38.10 | 38.61 | 38.61 | 38.61 | 514,641 | +0.15(+0.38%) |
Mar 23, 2016 | 39.00 | 39.16 | 38.36 | 38.46 | 521,600 | -0.73(-1.86%) |
Mar 22, 2016 | 38.76 | 39.33 | 38.59 | 39.19 | 529,047 | +0.14(+0.36%) |
Mar 21, 2016 | 38.81 | 39.25 | 38.61 | 39.05 | 590,290 | +0.24(+0.61%) |
Mar 18, 2016 | 38.52 | 39.47 | 38.37 | 38.82 | 744,582 | -0.25(-0.63%) |
Mar 17, 2016 | 38.22 | 39.39 | 38.04 | 39.06 | 625,227 | +0.94(+2.46%) |
Mar 16, 2016 | 37.67 | 38.32 | 37.59 | 38.13 | 675,205 | +0.39(+1.02%) |
Mar 15, 2016 | 37.55 | 37.81 | 36.85 | 37.74 | 709,818 | -0.34(-0.88%) |
Mar 14, 2016 | 38.49 | 38.85 | 37.68 | 38.08 | 623,205 | -0.97(-2.48%) |
Mar 11, 2016 | 39.14 | 39.38 | 38.72 | 39.05 | 557,368 | +0.40(+1.04%) |
Mar 10, 2016 | 39.34 | 39.45 | 37.78 | 38.64 | 742,968 | -0.51(-1.30%) |
Mar 09, 2016 | 39.57 | 39.83 | 39.03 | 39.15 | 765,217 | -0.07(-0.17%) |
Mar 08, 2016 | 40.96 | 41.14 | 38.96 | 39.22 | 1,499,514 | -2.38(-5.72%) |
Mar 07, 2016 | 38.59 | 41.69 | 38.55 | 41.60 | 1,091,660 | +2.70(+6.95%) |
Mar 04, 2016 | 39.46 | 39.97 | 38.11 | 38.90 | 867,468 | -0.24(-0.61%) |
Mar 03, 2016 | 37.36 | 39.25 | 37.16 | 39.14 | 1,037,351 | +1.86(+5.00%) |
Mar 02, 2016 | 36.16 | 37.29 | 36.11 | 37.27 | 734,418 | +0.97(+2.67%) |
Mar 01, 2016 | 35.67 | 36.55 | 35.28 | 36.30 | 701,251 | +0.99(+2.79%) |
Feb 29, 2016 | 34.21 | 35.69 | 34.17 | 35.32 | 652,841 | +1.12(+3.27%) |
Feb 26, 2016 | 34.29 | 34.53 | 33.64 | 34.20 | 513,256 | +0.18(+0.53%) |
Feb 25, 2016 | 34.18 | 34.37 | 33.22 | 34.02 | 569,471 | -0.13(-0.38%) |
Feb 24, 2016 | 33.13 | 34.25 | 32.15 | 34.15 | 923,826 | +0.34(+1.00%) |
Feb 23, 2016 | 33.61 | 34.48 | 33.57 | 33.82 | 1,025,415 | +0.05(+0.14%) |
Feb 22, 2016 | 33.24 | 33.97 | 32.91 | 33.77 | 521,547 | +1.11(+3.39%) |
Feb 19, 2016 | 34.16 | 34.20 | 31.99 | 32.66 | 1,179,599 | -2.10(-6.04%) |
Feb 18, 2016 | 34.78 | 35.16 | 34.34 | 34.76 | 725,058 | -0.12(-0.35%) |
Feb 17, 2016 | 34.95 | 35.96 | 34.75 | 34.88 | 640,103 | +0.15(+0.42%) |
Feb 16, 2016 | 34.27 | 35.03 | 33.96 | 34.73 | 634,955 | +0.85(+2.52%) |
Feb 12, 2016 | 33.66 | 33.88 | 33.88 | 33.88 | 1,032,640 | +0.68(+2.03%) |
Feb 11, 2016 | 32.95 | 33.54 | 32.47 | 33.21 | 703,098 | -0.33(-0.99%) |
Feb 10, 2016 | 34.12 | 34.79 | 33.50 | 33.54 | 728,280 | -0.31(-0.91%) |
Feb 09, 2016 | 33.90 | 34.39 | 33.26 | 33.85 | 950,135 | -0.57(-1.65%) |
Feb 08, 2016 | 35.47 | 35.50 | 34.11 | 34.42 | 821,297 | -1.32(-3.69%) |
Feb 05, 2016 | 35.25 | 36.05 | 34.96 | 35.73 | 1,045,927 | +0.24(+0.69%) |
Feb 04, 2016 | 33.71 | 36.18 | 33.71 | 35.49 | 1,190,682 | +1.69(+5.00%) |
Feb 03, 2016 | 33.11 | 33.91 | 31.98 | 33.80 | 812,290 | +1.00(+3.05%) |
Feb 02, 2016 | 32.90 | 33.32 | 32.39 | 32.80 | 738,784 | -0.69(-2.06%) |
Feb 01, 2016 | 33.07 | 33.90 | 32.62 | 33.49 | 574,057 | +0.16(+0.49%) |
Jan 29, 2016 | 31.89 | 33.34 | 31.89 | 33.33 | 879,330 | +1.50(+4.73%) |
Jan 28, 2016 | 31.90 | 32.53 | 31.20 | 31.82 | 636,243 | +0.32(+1.01%) |
Jan 27, 2016 | 31.49 | 32.39 | 31.20 | 31.51 | 502,327 | -0.07(-0.21%) |
Jan 26, 2016 | 30.46 | 31.57 | 29.98 | 31.57 | 756,734 | +1.43(+4.75%) |
Jan 25, 2016 | 31.55 | 31.66 | 29.95 | 30.14 | 866,525 | -1.43(-4.53%) |
Jan 22, 2016 | 31.59 | 32.28 | 31.16 | 31.57 | 972,881 | +0.72(+2.32%) |
Jan 21, 2016 | 30.47 | 32.02 | 28.29 | 30.85 | 1,954,710 | +1.67(+5.71%) |
Jan 20, 2016 | 28.06 | 29.55 | 27.27 | 29.19 | 1,667,718 | +0.63(+2.19%) |
Jan 19, 2016 | 29.68 | 30.09 | 28.36 | 28.56 | 1,107,437 | -1.04(-3.52%) |
Jan 15, 2016 | 29.05 | 29.60 | 29.60 | 29.60 | 984,808 | -0.28(-0.93%) |
Jan 14, 2016 | 29.50 | 30.27 | 28.94 | 29.88 | 376,353 | +0.40(+1.35%) |
Jan 13, 2016 | 30.90 | 31.26 | 28.85 | 29.48 | 546,870 | -1.37(-4.43%) |
Jan 12, 2016 | 31.07 | 31.56 | 30.07 | 30.85 | 515,233 | -0.03(-0.11%) |
Jan 11, 2016 | 30.68 | 31.02 | 30.51 | 30.88 | 559,070 | +0.36(+1.17%) |
Jan 08, 2016 | 31.00 | 31.30 | 30.46 | 30.52 | 480,800 | -0.17(-0.56%) |
Jan 07, 2016 | 31.43 | 31.85 | 30.50 | 30.69 | 1,228,129 | -1.44(-4.48%) |
Jan 06, 2016 | 32.09 | 32.62 | 31.87 | 32.13 | 575,138 | -0.71(-2.15%) |
Jan 05, 2016 | 34.34 | 34.55 | 32.50 | 32.84 | 574,115 | -1.50(-4.36%) |
Jan 04, 2016 | 33.91 | 34.45 | 33.18 | 34.34 | 656,739 | -0.27(-0.78%) |
Dec 31, 2015 | 34.77 | 34.60 | 34.60 | 34.60 | 450,166 | -0.39(-1.12%) |
Dec 30, 2015 | 34.73 | 35.34 | 34.67 | 34.99 | 422,662 | +0.06(+0.16%) |
Dec 29, 2015 | 34.77 | 34.95 | 33.97 | 34.94 | 353,420 | +0.45(+1.30%) |
Dec 28, 2015 | 34.49 | 34.73 | 34.03 | 34.49 | 367,352 | -0.21(-0.61%) |
Dec 24, 2015 | 34.62 | 34.70 | 34.70 | 34.70 | 109,067 | +0.07(+0.19%) |
Dec 23, 2015 | 33.71 | 34.83 | 33.71 | 34.64 | 388,940 | +1.20(+3.60%) |
Dec 22, 2015 | 32.47 | 33.79 | 32.47 | 33.43 | 512,252 | +1.01(+3.11%) |
Dec 21, 2015 | 32.78 | 33.16 | 32.33 | 32.42 | 535,924 | -0.24(-0.75%) |
Dec 18, 2015 | 32.86 | 32.89 | 32.08 | 32.67 | 980,473 | -0.19(-0.57%) |
Dec 17, 2015 | 33.47 | 33.73 | 32.69 | 32.86 | 491,796 | -0.66(-1.97%) |
Dec 16, 2015 | 33.37 | 33.64 | 32.95 | 33.51 | 415,795 | +0.35(+1.05%) |
Dec 15, 2015 | 32.78 | 33.61 | 32.68 | 33.16 | 474,590 | +0.45(+1.37%) |
Dec 14, 2015 | 31.84 | 32.77 | 30.86 | 32.72 | 927,789 | -0.66(-1.97%) |
Dec 11, 2015 | 34.27 | 34.31 | 33.30 | 33.38 | 428,697 | -1.08(-3.14%) |
Dec 10, 2015 | 34.55 | 35.21 | 34.32 | 34.46 | 311,275 | -0.10(-0.28%) |
Dec 09, 2015 | 34.00 | 34.78 | 33.64 | 34.55 | 473,921 | +0.60(+1.78%) |
Dec 08, 2015 | 34.15 | 34.61 | 33.39 | 33.95 | 724,140 | -0.73(-2.11%) |
Dec 07, 2015 | 35.82 | 35.97 | 34.30 | 34.68 | 421,585 | -1.31(-3.63%) |
Dec 04, 2015 | 35.87 | 36.05 | 35.06 | 35.99 | 473,851 | +0.02(+0.05%) |
Dec 03, 2015 | 37.05 | 37.18 | 35.59 | 35.97 | 284,242 | -0.80(-2.17%) |
Dec 02, 2015 | 37.57 | 37.95 | 36.67 | 36.77 | 314,261 | -0.90(-2.40%) |
Dec 01, 2015 | 37.42 | 37.71 | 37.00 | 37.67 | 313,965 | +0.35(+0.95%) |
Nov 30, 2015 | 37.03 | 37.52 | 36.80 | 37.32 | 313,678 | +0.30(+0.81%) |
Nov 27, 2015 | 37.14 | 37.24 | 36.89 | 37.02 | 70,660 | -0.06(-0.15%) |
Nov 25, 2015 | 36.60 | 37.08 | 37.08 | 37.08 | 314,257 | +0.49(+1.34%) |
Nov 24, 2015 | 36.09 | 36.66 | 35.88 | 36.59 | 278,773 | +0.33(+0.91%) |
Nov 23, 2015 | 36.50 | 37.08 | 36.18 | 36.26 | 388,204 | -0.30(-0.82%) |
Nov 20, 2015 | 37.54 | 37.54 | 36.53 | 36.55 | 373,417 | -0.85(-2.28%) |
Nov 19, 2015 | 37.17 | 37.59 | 36.95 | 37.41 | 237,579 | +0.26(+0.69%) |
Nov 18, 2015 | 36.64 | 37.25 | 36.64 | 37.15 | 248,359 | +0.88(+2.42%) |
Nov 17, 2015 | 36.48 | 36.92 | 35.80 | 36.27 | 257,888 | -0.11(-0.31%) |
Nov 16, 2015 | 35.80 | 36.46 | 35.48 | 36.38 | 263,255 | +0.58(+1.62%) |
Nov 13, 2015 | 35.67 | 36.17 | 35.33 | 35.80 | 206,345 | +0.00(+0.00%) |
Nov 12, 2015 | 36.11 | 36.28 | 35.65 | 35.80 | 495,088 | -0.57(-1.57%) |
Nov 11, 2015 | 36.90 | 36.90 | 36.19 | 36.38 | 374,939 | -0.39(-1.05%) |
Nov 10, 2015 | 37.12 | 37.38 | 36.46 | 36.76 | 290,770 | -0.31(-0.85%) |
Nov 09, 2015 | 37.95 | 37.96 | 36.49 | 37.08 | 340,792 | -0.88(-2.31%) |
Nov 06, 2015 | 37.88 | 38.07 | 37.37 | 37.96 | 227,590 | +0.10(+0.26%) |
Nov 05, 2015 | 37.50 | 38.05 | 37.17 | 37.86 | 506,606 | +0.36(+0.97%) |
Nov 04, 2015 | 38.00 | 38.05 | 37.13 | 37.50 | 452,038 | -0.45(-1.19%) |
Nov 03, 2015 | 38.04 | 38.46 | 37.60 | 37.95 | 306,808 | -0.21(-0.55%) |
Nov 02, 2015 | 37.70 | 38.51 | 37.59 | 38.16 | 449,649 | +0.52(+1.37%) |
Oct 30, 2015 | 37.20 | 38.03 | 36.73 | 37.64 | 691,316 | +0.72(+1.94%) |
Oct 29, 2015 | 36.58 | 37.10 | 36.31 | 36.92 | 302,000 | +0.25(+0.68%) |
Oct 28, 2015 | 36.27 | 36.97 | 36.02 | 36.67 | 498,646 | +0.60(+1.68%) |
Oct 27, 2015 | 37.93 | 38.12 | 35.64 | 36.07 | 633,052 | -2.18(-5.71%) |
Oct 26, 2015 | 38.17 | 38.67 | 38.17 | 38.25 | 331,171 | -0.01(-0.02%) |
Oct 23, 2015 | 38.32 | 38.86 | 37.65 | 38.26 | 849,636 | +0.31(+0.83%) |
Oct 22, 2015 | 37.98 | 38.55 | 36.90 | 37.95 | 970,170 | +1.03(+2.79%) |
Oct 21, 2015 | 37.66 | 37.95 | 36.83 | 36.92 | 666,298 | -0.70(-1.86%) |
Oct 20, 2015 | 37.58 | 37.93 | 37.35 | 37.62 | 832,574 | -0.14(-0.36%) |
Oct 19, 2015 | 37.72 | 38.05 | 37.56 | 37.75 | 292,762 | -0.31(-0.80%) |
Oct 16, 2015 | 38.90 | 39.24 | 37.68 | 38.06 | 271,019 | -0.85(-2.18%) |
Oct 15, 2015 | 38.83 | 39.00 | 38.00 | 38.91 | 339,941 | +0.12(+0.31%) |
Oct 14, 2015 | 39.21 | 39.52 | 38.68 | 38.79 | 286,236 | -0.54(-1.37%) |
Oct 13, 2015 | 39.51 | 40.22 | 39.21 | 39.33 | 252,707 | -0.43(-1.07%) |
Oct 12, 2015 | 40.18 | 40.31 | 39.15 | 39.75 | 397,510 | -0.47(-1.16%) |
Oct 09, 2015 | 40.06 | 40.75 | 39.53 | 40.22 | 333,181 | +0.28(+0.71%) |
Oct 08, 2015 | 38.93 | 40.18 | 38.93 | 39.94 | 349,312 | +0.83(+2.12%) |
Oct 07, 2015 | 38.57 | 39.56 | 38.25 | 39.11 | 609,801 | +0.79(+2.06%) |
Oct 06, 2015 | 37.68 | 38.62 | 37.68 | 38.32 | 446,172 | +0.58(+1.54%) |
Oct 05, 2015 | 35.66 | 37.92 | 35.51 | 37.74 | 465,608 | +2.08(+5.83%) |
Oct 02, 2015 | 34.66 | 35.71 | 34.44 | 35.66 | 532,165 | +0.65(+1.87%) |
Oct 01, 2015 | 35.76 | 35.96 | 34.73 | 35.01 | 678,691 | -0.58(-1.63%) |
Sep 30, 2015 | 35.65 | 35.88 | 35.09 | 35.59 | 572,318 | +0.31(+0.89%) |
Sep 29, 2015 | 35.74 | 35.99 | 35.11 | 35.27 | 445,819 | -0.44(-1.22%) |
Sep 28, 2015 | 36.71 | 36.80 | 35.63 | 35.71 | 443,699 | -1.39(-3.74%) |
Sep 25, 2015 | 37.21 | 37.45 | 36.87 | 37.09 | 519,163 | +0.22(+0.59%) |
Sep 24, 2015 | 36.46 | 37.12 | 36.12 | 36.88 | 466,445 | +0.11(+0.31%) |
Sep 23, 2015 | 37.00 | 37.17 | 36.42 | 36.76 | 393,111 | -0.14(-0.37%) |
Sep 22, 2015 | 37.18 | 37.62 | 36.67 | 36.90 | 241,148 | -0.66(-1.76%) |
Sep 21, 2015 | 37.84 | 38.16 | 37.38 | 37.56 | 257,026 | +0.07(+0.19%) |
Sep 18, 2015 | 38.29 | 38.46 | 37.41 | 37.49 | 543,233 | -1.28(-3.31%) |
Sep 17, 2015 | 39.02 | 39.50 | 38.73 | 38.77 | 295,526 | -0.17(-0.43%) |
Sep 16, 2015 | 38.35 | 39.06 | 38.35 | 38.94 | 277,401 | +0.66(+1.73%) |
Sep 15, 2015 | 37.79 | 38.30 | 37.59 | 38.28 | 310,225 | +0.54(+1.43%) |
Sep 14, 2015 | 38.10 | 38.14 | 37.68 | 37.74 | 193,759 | -0.38(-0.99%) |
Sep 11, 2015 | 38.04 | 38.16 | 37.67 | 38.12 | 288,842 | -0.08(-0.21%) |
Sep 10, 2015 | 38.27 | 39.05 | 38.12 | 38.20 | 289,068 | -0.06(-0.17%) |
Sep 09, 2015 | 39.04 | 39.12 | 38.20 | 38.26 | 292,014 | -0.46(-1.20%) |
Sep 08, 2015 | 38.78 | 38.83 | 38.36 | 38.73 | 278,610 | +0.54(+1.42%) |
Sep 04, 2015 | 38.55 | 38.18 | 38.18 | 38.18 | 222,732 | -0.76(-1.95%) |
Sep 03, 2015 | 39.23 | 39.54 | 38.81 | 38.94 | 329,755 | -0.25(-0.63%) |
Sep 02, 2015 | 39.45 | 39.45 | 38.71 | 39.19 | 296,848 | +0.34(+0.86%) |
Sep 01, 2015 | 38.89 | 39.27 | 38.48 | 38.85 | 519,164 | -0.78(-1.98%) |
Aug 31, 2015 | 39.33 | 39.98 | 38.83 | 39.64 | 366,591 | +0.18(+0.47%) |
Aug 28, 2015 | 39.07 | 39.55 | 39.07 | 39.45 | 251,910 | +0.37(+0.94%) |
Aug 27, 2015 | 38.36 | 39.42 | 38.06 | 39.09 | 364,658 | +1.25(+3.30%) |
Aug 26, 2015 | 37.33 | 37.97 | 37.05 | 37.84 | 597,988 | +1.38(+3.77%) |
Aug 25, 2015 | 37.39 | 37.39 | 36.43 | 36.46 | 598,179 | +0.02(+0.07%) |
Aug 24, 2015 | 35.02 | 37.88 | 34.34 | 36.44 | 751,184 | -0.70(-1.89%) |
Aug 21, 2015 | 37.25 | 37.83 | 37.14 | 37.14 | 518,598 | -0.48(-1.28%) |
Aug 20, 2015 | 38.53 | 38.57 | 37.59 | 37.62 | 299,245 | -1.20(-3.09%) |
Aug 19, 2015 | 39.37 | 39.37 | 38.56 | 38.82 | 337,922 | -0.82(-2.08%) |
Aug 18, 2015 | 40.36 | 40.38 | 39.61 | 39.64 | 290,492 | -0.64(-1.59%) |
Aug 17, 2015 | 40.05 | 40.29 | 39.38 | 40.28 | 267,747 | +0.28(+0.70%) |
Aug 14, 2015 | 39.83 | 40.24 | 39.83 | 40.00 | 501,225 | +0.18(+0.44%) |
Aug 13, 2015 | 40.10 | 40.23 | 39.76 | 39.83 | 376,321 | -0.24(-0.60%) |
Aug 12, 2015 | 39.50 | 40.17 | 39.28 | 40.07 | 557,416 | +0.33(+0.83%) |
Aug 11, 2015 | 39.88 | 40.04 | 39.56 | 39.74 | 436,265 | -0.39(-0.98%) |
Aug 10, 2015 | 40.12 | 40.36 | 40.01 | 40.13 | 873,607 | +0.35(+0.88%) |
Aug 07, 2015 | 40.37 | 40.67 | 39.70 | 39.78 | 706,473 | -0.70(-1.72%) |
Aug 06, 2015 | 42.08 | 42.08 | 40.31 | 40.48 | 719,190 | -1.54(-3.67%) |
Aug 05, 2015 | 41.79 | 42.68 | 41.63 | 42.02 | 473,537 | +0.40(+0.96%) |
Aug 04, 2015 | 41.66 | 42.09 | 41.39 | 41.62 | 337,522 | -0.06(-0.13%) |
Aug 03, 2015 | 42.38 | 42.47 | 41.40 | 41.68 | 385,305 | -0.74(-1.73%) |
Jul 31, 2015 | 42.00 | 42.44 | 41.73 | 42.41 | 966,634 | +0.58(+1.40%) |
Jul 30, 2015 | 42.03 | 42.24 | 41.62 | 41.83 | 623,904 | -0.34(-0.80%) |
Jul 29, 2015 | 41.02 | 42.21 | 40.83 | 42.16 | 719,247 | +1.26(+3.09%) |
Jul 28, 2015 | 40.67 | 41.11 | 40.56 | 40.90 | 669,517 | +0.42(+1.03%) |
Jul 27, 2015 | 40.20 | 40.80 | 40.19 | 40.48 | 615,506 | -0.03(-0.08%) |
Jul 24, 2015 | 40.76 | 41.45 | 40.21 | 40.52 | 1,115,620 | +0.12(+0.30%) |
Jul 23, 2015 | 41.48 | 41.58 | 39.53 | 40.40 | 1,091,293 | -2.11(-4.97%) |
Jul 22, 2015 | 42.19 | 42.96 | 42.04 | 42.51 | 660,618 | +0.14(+0.32%) |
Jul 21, 2015 | 42.25 | 42.65 | 41.97 | 42.37 | 332,686 | +0.13(+0.30%) |
Jul 20, 2015 | 42.46 | 42.62 | 42.00 | 42.24 | 970,863 | -0.18(-0.43%) |
Jul 17, 2015 | 42.70 | 42.70 | 42.29 | 42.43 | 263,098 | -0.25(-0.58%) |
Jul 16, 2015 | 42.39 | 42.72 | 42.16 | 42.68 | 389,120 | +0.54(+1.27%) |
Jul 15, 2015 | 42.28 | 42.38 | 41.98 | 42.14 | 685,220 | -0.06(-0.13%) |
Jul 14, 2015 | 42.20 | 42.43 | 41.85 | 42.20 | 235,320 | -0.02(-0.04%) |
Jul 13, 2015 | 42.02 | 42.36 | 41.83 | 42.21 | 271,717 | +0.45(+1.07%) |
Jul 10, 2015 | 42.06 | 42.40 | 41.56 | 41.76 | 233,530 | +0.14(+0.35%) |
Jul 09, 2015 | 41.59 | 42.03 | 40.94 | 41.62 | 275,576 | +0.51(+1.24%) |
Jul 08, 2015 | 41.72 | 41.94 | 40.50 | 41.11 | 308,598 | -0.98(-2.32%) |
Jul 07, 2015 | 42.08 | 42.11 | 41.26 | 42.08 | 301,630 | +0.02(+0.06%) |
Jul 06, 2015 | 42.20 | 42.71 | 41.78 | 42.06 | 223,779 | -0.45(-1.05%) |
Jul 02, 2015 | 42.29 | 42.51 | 42.51 | 42.51 | 161,702 | +0.29(+0.68%) |
Jul 01, 2015 | 42.83 | 42.83 | 41.86 | 42.22 | 417,536 | -0.28(-0.66%) |
Jun 30, 2015 | 43.36 | 43.52 | 42.46 | 42.50 | 600,011 | -0.74(-1.70%) |
Jun 29, 2015 | 43.57 | 44.15 | 43.21 | 43.24 | 341,906 | -0.61(-1.39%) |
Jun 26, 2015 | 43.47 | 43.92 | 43.22 | 43.84 | 469,785 | +0.38(+0.88%) |
Jun 25, 2015 | 45.03 | 45.42 | 43.34 | 43.46 | 541,010 | -1.65(-3.65%) |
Jun 24, 2015 | 45.83 | 45.94 | 45.03 | 45.11 | 191,938 | -0.83(-1.81%) |
Jun 23, 2015 | 45.47 | 46.07 | 45.42 | 45.94 | 297,363 | +0.38(+0.84%) |
Jun 22, 2015 | 45.88 | 45.89 | 45.35 | 45.55 | 298,172 | -0.04(-0.09%) |
Jun 19, 2015 | 45.71 | 45.99 | 45.47 | 45.59 | 497,851 | -0.10(-0.21%) |
Jun 18, 2015 | 45.47 | 45.99 | 45.25 | 45.69 | 283,507 | +0.40(+0.88%) |
Jun 17, 2015 | 45.64 | 45.85 | 45.11 | 45.29 | 364,336 | -0.18(-0.40%) |
Jun 16, 2015 | 45.58 | 45.99 | 45.23 | 45.47 | 495,527 | -0.19(-0.42%) |
Jun 15, 2015 | 45.27 | 45.75 | 45.24 | 45.67 | 231,182 | -0.24(-0.52%) |
Jun 12, 2015 | 45.86 | 46.20 | 45.59 | 45.91 | 255,164 | -0.10(-0.23%) |
Jun 11, 2015 | 45.48 | 46.23 | 45.41 | 46.01 | 497,439 | +0.65(+1.43%) |
Jun 10, 2015 | 45.17 | 46.01 | 44.93 | 45.36 | 487,912 | +0.40(+0.88%) |
Jun 09, 2015 | 45.10 | 45.33 | 44.77 | 44.97 | 428,828 | -0.06(-0.14%) |
Jun 08, 2015 | 44.96 | 45.20 | 44.57 | 45.03 | 482,889 | -0.06(-0.14%) |
Jun 05, 2015 | 44.95 | 45.31 | 44.54 | 45.09 | 365,237 | -0.01(-0.02%) |
Jun 04, 2015 | 44.90 | 45.36 | 44.57 | 45.10 | 419,546 | -0.05(-0.11%) |
Jun 03, 2015 | 44.89 | 45.43 | 44.57 | 45.15 | 394,380 | +0.47(+1.05%) |
Jun 02, 2015 | 44.32 | 44.75 | 44.20 | 44.68 | 327,844 | +0.32(+0.72%) |