Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 40.11 | 41.89 | 39.87 | 41.29 | 3,151,212 | +1.64(+4.14%) |
Apr 28, 2016 | 40.19 | 40.61 | 39.58 | 39.65 | 2,141,413 | -0.82(-2.03%) |
Apr 27, 2016 | 39.81 | 40.55 | 39.50 | 40.47 | 1,523,763 | +0.80(+2.03%) |
Apr 26, 2016 | 39.35 | 39.73 | 38.94 | 39.67 | 1,761,208 | +0.63(+1.60%) |
Apr 25, 2016 | 39.63 | 39.88 | 38.95 | 39.04 | 987,268 | -0.72(-1.81%) |
Apr 22, 2016 | 39.48 | 39.84 | 39.36 | 39.76 | 1,277,586 | +0.33(+0.84%) |
Apr 21, 2016 | 39.63 | 39.76 | 39.34 | 39.43 | 1,716,825 | -0.19(-0.49%) |
Apr 20, 2016 | 39.07 | 39.78 | 38.87 | 39.62 | 1,670,503 | +0.69(+1.78%) |
Apr 19, 2016 | 37.95 | 39.10 | 37.91 | 38.93 | 1,588,568 | +1.34(+3.56%) |
Apr 18, 2016 | 36.92 | 37.64 | 36.85 | 37.59 | 802,137 | +0.14(+0.36%) |
Apr 15, 2016 | 37.42 | 37.61 | 37.27 | 37.46 | 692,474 | -0.10(-0.27%) |
Apr 14, 2016 | 37.54 | 37.94 | 37.36 | 37.56 | 756,577 | -0.04(-0.11%) |
Apr 13, 2016 | 36.99 | 37.62 | 36.70 | 37.60 | 985,036 | +0.97(+2.66%) |
Apr 12, 2016 | 35.94 | 36.90 | 35.83 | 36.63 | 1,441,853 | +0.85(+2.36%) |
Apr 11, 2016 | 35.86 | 36.28 | 35.64 | 35.78 | 1,035,910 | +0.08(+0.21%) |
Apr 08, 2016 | 36.05 | 36.72 | 35.59 | 35.71 | 1,105,030 | +0.08(+0.21%) |
Apr 07, 2016 | 35.59 | 35.88 | 35.50 | 35.63 | 1,466,236 | -0.15(-0.43%) |
Apr 06, 2016 | 35.77 | 35.88 | 35.12 | 35.78 | 1,981,776 | +0.17(+0.48%) |
Apr 05, 2016 | 35.57 | 35.76 | 35.28 | 35.61 | 1,691,767 | -0.39(-1.08%) |
Apr 04, 2016 | 36.79 | 36.89 | 35.85 | 36.00 | 2,161,537 | -1.14(-3.07%) |
Apr 01, 2016 | 37.15 | 37.29 | 36.28 | 37.14 | 1,572,511 | -0.42(-1.13%) |
Mar 31, 2016 | 37.29 | 37.59 | 36.84 | 37.57 | 1,715,443 | +0.31(+0.84%) |
Mar 30, 2016 | 37.68 | 37.78 | 36.96 | 37.25 | 1,725,243 | -0.08(-0.20%) |
Mar 29, 2016 | 36.88 | 37.38 | 36.38 | 37.33 | 1,137,536 | +0.19(+0.50%) |
Mar 28, 2016 | 37.37 | 37.42 | 36.76 | 37.14 | 904,591 | -0.19(-0.52%) |
Mar 24, 2016 | 37.19 | 37.34 | 37.34 | 37.34 | 2,308,929 | -0.27(-0.72%) |
Mar 23, 2016 | 39.23 | 39.31 | 37.60 | 37.61 | 1,732,829 | -1.88(-4.76%) |
Mar 22, 2016 | 39.50 | 39.95 | 39.22 | 39.49 | 960,015 | -0.29(-0.72%) |
Mar 21, 2016 | 39.24 | 39.87 | 39.24 | 39.78 | 1,081,829 | +0.34(+0.85%) |
Mar 18, 2016 | 39.00 | 39.69 | 38.93 | 39.44 | 1,877,399 | +0.70(+1.81%) |
Mar 17, 2016 | 37.73 | 38.92 | 37.73 | 38.74 | 2,389,971 | +1.15(+3.07%) |
Mar 16, 2016 | 37.00 | 37.86 | 36.75 | 37.59 | 2,312,422 | +0.59(+1.59%) |
Mar 15, 2016 | 37.61 | 37.61 | 36.66 | 37.00 | 950,429 | -1.07(-2.81%) |
Mar 14, 2016 | 37.74 | 38.37 | 37.54 | 38.07 | 1,597,549 | +0.00(+0.00%) |
Mar 11, 2016 | 37.47 | 38.11 | 37.37 | 38.07 | 1,052,933 | +1.08(+2.92%) |
Mar 10, 2016 | 37.05 | 37.06 | 36.34 | 36.99 | 1,188,252 | -0.04(-0.11%) |
Mar 09, 2016 | 37.37 | 37.37 | 36.86 | 37.03 | 601,568 | -0.06(-0.16%) |
Mar 08, 2016 | 38.00 | 38.02 | 37.06 | 37.09 | 1,877,692 | -1.35(-3.51%) |
Mar 07, 2016 | 37.14 | 38.45 | 36.93 | 38.44 | 1,431,586 | +1.26(+3.38%) |
Mar 04, 2016 | 36.84 | 37.63 | 36.51 | 37.18 | 911,342 | +0.52(+1.43%) |
Mar 03, 2016 | 36.28 | 36.80 | 36.15 | 36.66 | 1,312,428 | +0.33(+0.90%) |
Mar 02, 2016 | 35.98 | 36.36 | 35.78 | 36.33 | 1,810,143 | +0.24(+0.68%) |
Mar 01, 2016 | 35.92 | 36.31 | 35.31 | 36.09 | 1,263,514 | +0.68(+1.93%) |
Feb 29, 2016 | 35.59 | 35.98 | 35.39 | 35.40 | 1,704,982 | -0.23(-0.64%) |
Feb 26, 2016 | 35.55 | 36.09 | 35.07 | 35.63 | 1,619,729 | +0.57(+1.63%) |
Feb 25, 2016 | 35.49 | 35.69 | 34.75 | 35.06 | 2,038,348 | -0.25(-0.72%) |
Feb 24, 2016 | 34.96 | 35.37 | 34.27 | 35.31 | 1,606,969 | -0.26(-0.73%) |
Feb 23, 2016 | 36.25 | 36.73 | 35.56 | 35.57 | 1,188,452 | -0.91(-2.49%) |
Feb 22, 2016 | 35.12 | 36.48 | 34.97 | 36.48 | 1,930,267 | +1.61(+4.61%) |
Feb 19, 2016 | 35.59 | 35.59 | 34.16 | 34.87 | 2,788,588 | -1.48(-4.08%) |
Feb 18, 2016 | 36.41 | 36.52 | 35.92 | 36.36 | 1,469,867 | -0.03(-0.09%) |
Feb 17, 2016 | 35.55 | 36.58 | 35.44 | 36.39 | 1,868,615 | +1.06(+3.01%) |
Feb 16, 2016 | 34.86 | 35.35 | 34.14 | 35.33 | 1,619,272 | +0.94(+2.72%) |
Feb 12, 2016 | 34.00 | 34.39 | 34.39 | 34.39 | 1,312,121 | +0.85(+2.54%) |
Feb 11, 2016 | 32.35 | 33.76 | 32.05 | 33.54 | 1,889,099 | +0.50(+1.50%) |
Feb 10, 2016 | 33.23 | 33.87 | 32.75 | 33.04 | 1,089,508 | -0.31(-0.93%) |
Feb 09, 2016 | 33.37 | 34.05 | 33.15 | 33.36 | 1,439,088 | -0.67(-1.98%) |
Feb 08, 2016 | 33.81 | 34.39 | 33.47 | 34.03 | 1,343,238 | -0.28(-0.81%) |
Feb 05, 2016 | 33.79 | 34.55 | 33.56 | 34.31 | 1,517,839 | +0.35(+1.02%) |
Feb 04, 2016 | 32.43 | 34.67 | 31.81 | 33.96 | 2,894,363 | +1.58(+4.89%) |
Feb 03, 2016 | 31.58 | 32.45 | 31.05 | 32.38 | 1,878,086 | +1.16(+3.72%) |
Feb 02, 2016 | 29.70 | 31.44 | 29.70 | 31.22 | 3,432,820 | -1.11(-3.44%) |
Feb 01, 2016 | 32.06 | 32.46 | 31.27 | 32.33 | 1,281,613 | -0.23(-0.70%) |
Jan 29, 2016 | 31.80 | 32.61 | 31.71 | 32.56 | 1,296,402 | +0.94(+2.98%) |
Jan 28, 2016 | 31.83 | 32.76 | 31.14 | 31.61 | 1,311,901 | +0.42(+1.35%) |
Jan 27, 2016 | 31.43 | 32.06 | 31.01 | 31.19 | 1,438,411 | -0.29(-0.91%) |
Jan 26, 2016 | 30.86 | 31.59 | 30.48 | 31.48 | 1,462,455 | +1.21(+4.01%) |
Jan 25, 2016 | 31.01 | 31.17 | 30.22 | 30.26 | 1,291,142 | -0.93(-2.97%) |
Jan 22, 2016 | 30.96 | 31.63 | 30.73 | 31.19 | 2,158,159 | +1.00(+3.32%) |
Jan 21, 2016 | 29.82 | 30.62 | 29.40 | 30.19 | 2,134,635 | +0.25(+0.84%) |
Jan 20, 2016 | 29.16 | 30.10 | 28.53 | 29.93 | 3,040,019 | +0.11(+0.37%) |
Jan 19, 2016 | 30.38 | 31.35 | 29.40 | 29.83 | 1,604,901 | -0.51(-1.69%) |
Jan 15, 2016 | 30.37 | 30.34 | 30.34 | 30.34 | 2,994,556 | -0.99(-3.15%) |
Jan 14, 2016 | 31.67 | 31.81 | 30.95 | 31.33 | 2,833,261 | -0.19(-0.59%) |
Jan 13, 2016 | 32.23 | 32.68 | 31.48 | 31.51 | 1,925,726 | -0.52(-1.63%) |
Jan 12, 2016 | 32.24 | 32.33 | 31.37 | 32.03 | 1,511,060 | +0.17(+0.53%) |
Jan 11, 2016 | 32.12 | 32.21 | 31.41 | 31.86 | 1,574,648 | -0.18(-0.55%) |
Jan 08, 2016 | 32.83 | 33.26 | 32.00 | 32.04 | 1,798,538 | -1.05(-3.18%) |
Jan 07, 2016 | 33.41 | 33.47 | 32.88 | 33.09 | 2,362,517 | -0.84(-2.48%) |
Jan 06, 2016 | 33.95 | 34.32 | 33.68 | 33.94 | 2,669,688 | -0.71(-2.04%) |
Jan 05, 2016 | 35.41 | 35.45 | 34.33 | 34.64 | 1,166,208 | -0.75(-2.12%) |
Jan 04, 2016 | 34.88 | 35.41 | 34.46 | 35.39 | 1,126,073 | -0.06(-0.17%) |
Dec 31, 2015 | 35.73 | 35.45 | 35.45 | 35.45 | 677,128 | -0.40(-1.13%) |
Dec 30, 2015 | 35.84 | 36.30 | 35.70 | 35.86 | 918,344 | -0.26(-0.72%) |
Dec 29, 2015 | 35.98 | 36.27 | 35.60 | 36.12 | 1,159,943 | +0.61(+1.71%) |
Dec 28, 2015 | 35.77 | 35.95 | 35.38 | 35.51 | 826,358 | -0.62(-1.73%) |
Dec 24, 2015 | 35.78 | 36.14 | 36.14 | 36.14 | 633,568 | +0.34(+0.94%) |
Dec 23, 2015 | 34.70 | 35.99 | 34.70 | 35.80 | 1,420,324 | +1.56(+4.55%) |
Dec 22, 2015 | 34.00 | 34.51 | 33.79 | 34.24 | 1,369,399 | +0.20(+0.59%) |
Dec 21, 2015 | 34.34 | 34.68 | 33.79 | 34.04 | 1,531,000 | -0.07(-0.20%) |
Dec 18, 2015 | 34.00 | 34.39 | 33.81 | 34.11 | 2,981,954 | -0.12(-0.34%) |
Dec 17, 2015 | 35.05 | 35.15 | 34.21 | 34.22 | 1,463,715 | -0.89(-2.53%) |
Dec 16, 2015 | 34.50 | 35.15 | 34.28 | 35.11 | 1,846,027 | +0.66(+1.92%) |
Dec 15, 2015 | 35.10 | 35.10 | 34.26 | 34.45 | 1,348,498 | -0.28(-0.80%) |
Dec 14, 2015 | 34.58 | 34.75 | 34.13 | 34.73 | 1,260,373 | +0.13(+0.39%) |
Dec 11, 2015 | 34.80 | 34.94 | 34.53 | 34.59 | 1,001,757 | -0.75(-2.11%) |
Dec 10, 2015 | 35.30 | 35.67 | 35.11 | 35.34 | 905,137 | +0.03(+0.07%) |
Dec 09, 2015 | 35.15 | 35.92 | 35.01 | 35.31 | 1,198,143 | +0.03(+0.07%) |
Dec 08, 2015 | 35.79 | 36.00 | 35.15 | 35.29 | 1,949,796 | -1.28(-3.51%) |
Dec 07, 2015 | 37.29 | 37.29 | 36.44 | 36.57 | 1,327,757 | -1.13(-3.00%) |
Dec 04, 2015 | 37.68 | 37.91 | 37.29 | 37.70 | 759,301 | +0.00(+0.00%) |
Dec 03, 2015 | 38.18 | 38.30 | 37.35 | 37.70 | 861,083 | -0.37(-0.97%) |
Dec 02, 2015 | 38.86 | 38.98 | 37.90 | 38.07 | 855,357 | -0.86(-2.20%) |
Dec 01, 2015 | 38.88 | 39.41 | 38.57 | 38.93 | 860,125 | +0.14(+0.37%) |
Nov 30, 2015 | 38.72 | 39.21 | 38.59 | 38.79 | 1,272,411 | +0.06(+0.15%) |
Nov 27, 2015 | 38.84 | 38.94 | 38.55 | 38.73 | 459,189 | -0.14(-0.37%) |
Nov 25, 2015 | 39.06 | 38.87 | 38.87 | 38.87 | 921,913 | -0.24(-0.62%) |
Nov 24, 2015 | 38.27 | 39.26 | 38.15 | 39.11 | 949,495 | +0.73(+1.90%) |
Nov 23, 2015 | 38.46 | 38.83 | 38.24 | 38.38 | 684,243 | +0.02(+0.04%) |
Nov 20, 2015 | 38.59 | 38.84 | 38.27 | 38.37 | 854,905 | -0.08(-0.22%) |
Nov 19, 2015 | 38.19 | 38.49 | 38.04 | 38.45 | 799,921 | +0.17(+0.44%) |
Nov 18, 2015 | 37.90 | 38.32 | 37.63 | 38.28 | 1,268,970 | +0.78(+2.08%) |
Nov 17, 2015 | 38.23 | 38.37 | 37.29 | 37.50 | 1,384,712 | -0.65(-1.69%) |
Nov 16, 2015 | 37.54 | 38.20 | 37.48 | 38.15 | 928,370 | +0.56(+1.50%) |
Nov 13, 2015 | 37.68 | 38.22 | 37.39 | 37.59 | 1,179,410 | -0.14(-0.38%) |
Nov 12, 2015 | 38.57 | 38.82 | 37.72 | 37.73 | 1,495,067 | -1.24(-3.19%) |
Nov 11, 2015 | 39.27 | 39.48 | 38.84 | 38.97 | 660,302 | -0.24(-0.62%) |
Nov 10, 2015 | 38.71 | 39.21 | 38.53 | 39.21 | 1,035,799 | +0.27(+0.69%) |
Nov 09, 2015 | 39.64 | 39.83 | 38.62 | 38.95 | 1,401,350 | -0.83(-2.09%) |
Nov 06, 2015 | 39.62 | 40.00 | 38.95 | 39.78 | 1,521,144 | -0.13(-0.34%) |
Nov 05, 2015 | 39.94 | 40.48 | 39.50 | 39.91 | 1,386,762 | -0.28(-0.69%) |
Nov 04, 2015 | 40.28 | 40.80 | 40.10 | 40.19 | 1,696,329 | -0.11(-0.27%) |
Nov 03, 2015 | 39.16 | 40.48 | 38.79 | 40.30 | 2,200,223 | +1.12(+2.85%) |
Nov 02, 2015 | 38.64 | 39.50 | 38.54 | 39.18 | 1,685,259 | +0.29(+0.76%) |
Oct 30, 2015 | 38.43 | 39.65 | 38.17 | 38.89 | 3,294,062 | +1.14(+3.02%) |
Oct 29, 2015 | 37.22 | 38.03 | 37.15 | 37.75 | 2,827,831 | +0.25(+0.67%) |
Oct 28, 2015 | 36.00 | 37.52 | 35.87 | 37.49 | 3,121,376 | +1.45(+4.03%) |
Oct 27, 2015 | 35.99 | 36.45 | 35.43 | 36.04 | 2,101,946 | -0.43(-1.17%) |
Oct 26, 2015 | 36.74 | 37.11 | 36.27 | 36.47 | 1,750,454 | -0.24(-0.66%) |
Oct 23, 2015 | 36.27 | 36.84 | 36.19 | 36.71 | 2,409,059 | +0.66(+1.84%) |
Oct 22, 2015 | 35.10 | 36.22 | 35.05 | 36.05 | 3,348,505 | +1.07(+3.07%) |
Oct 21, 2015 | 35.32 | 35.57 | 34.85 | 34.98 | 2,952,935 | -0.26(-0.74%) |
Oct 20, 2015 | 34.77 | 35.94 | 34.15 | 35.24 | 3,621,167 | +0.30(+0.86%) |
Oct 19, 2015 | 34.87 | 35.10 | 34.47 | 34.94 | 4,667,220 | -0.14(-0.41%) |
Oct 16, 2015 | 36.07 | 36.31 | 34.74 | 35.08 | 2,757,143 | -0.99(-2.74%) |
Oct 15, 2015 | 36.55 | 36.73 | 35.47 | 36.07 | 2,505,145 | -0.65(-1.76%) |
Oct 14, 2015 | 36.78 | 37.28 | 36.53 | 36.71 | 2,262,186 | -0.94(-2.50%) |
Oct 13, 2015 | 37.67 | 38.17 | 37.54 | 37.65 | 1,700,727 | -0.44(-1.15%) |
Oct 12, 2015 | 39.10 | 39.23 | 37.73 | 38.09 | 1,895,338 | -1.01(-2.60%) |
Oct 09, 2015 | 40.20 | 40.53 | 38.92 | 39.10 | 2,513,739 | -1.17(-2.92%) |
Oct 08, 2015 | 38.34 | 40.51 | 38.12 | 40.28 | 2,887,258 | +1.90(+4.94%) |
Oct 07, 2015 | 37.75 | 39.67 | 37.54 | 38.38 | 3,159,201 | +0.99(+2.65%) |
Oct 06, 2015 | 36.99 | 37.49 | 36.76 | 37.39 | 2,455,975 | +0.42(+1.13%) |
Oct 05, 2015 | 35.15 | 37.46 | 35.03 | 36.97 | 2,754,927 | +2.15(+6.17%) |
Oct 02, 2015 | 33.53 | 34.83 | 33.35 | 34.83 | 1,292,302 | +0.92(+2.72%) |
Oct 01, 2015 | 34.53 | 34.95 | 33.72 | 33.90 | 2,005,184 | -0.60(-1.75%) |
Sep 30, 2015 | 33.97 | 34.56 | 33.74 | 34.51 | 1,791,508 | +0.80(+2.36%) |
Sep 29, 2015 | 33.45 | 33.79 | 33.34 | 33.71 | 1,474,953 | +0.29(+0.85%) |
Sep 28, 2015 | 33.80 | 33.80 | 33.12 | 33.43 | 3,392,389 | -0.78(-2.28%) |
Sep 25, 2015 | 34.06 | 34.21 | 33.67 | 34.21 | 1,459,696 | +0.36(+1.07%) |
Sep 24, 2015 | 33.63 | 34.03 | 33.10 | 33.85 | 1,753,010 | -0.39(-1.15%) |
Sep 23, 2015 | 34.58 | 34.88 | 34.14 | 34.24 | 2,518,512 | -0.34(-0.99%) |
Sep 22, 2015 | 34.07 | 34.66 | 33.81 | 34.58 | 2,352,471 | +0.03(+0.10%) |
Sep 21, 2015 | 34.95 | 35.07 | 34.37 | 34.55 | 1,896,064 | -0.37(-1.05%) |
Sep 18, 2015 | 35.34 | 35.50 | 34.74 | 34.92 | 2,357,757 | -1.12(-3.11%) |
Sep 17, 2015 | 37.05 | 37.05 | 35.96 | 36.04 | 1,265,465 | -1.02(-2.75%) |
Sep 16, 2015 | 36.30 | 37.18 | 36.25 | 37.06 | 1,156,249 | +0.93(+2.57%) |
Sep 15, 2015 | 35.36 | 36.21 | 35.30 | 36.13 | 1,004,155 | +0.88(+2.49%) |
Sep 14, 2015 | 35.53 | 35.56 | 35.14 | 35.25 | 940,028 | -0.41(-1.15%) |
Sep 11, 2015 | 35.63 | 35.84 | 35.39 | 35.66 | 880,656 | -0.05(-0.14%) |
Sep 10, 2015 | 35.71 | 36.05 | 35.34 | 35.71 | 1,208,670 | -0.11(-0.30%) |
Sep 09, 2015 | 36.59 | 36.84 | 35.77 | 35.82 | 888,503 | -0.50(-1.38%) |
Sep 08, 2015 | 36.15 | 36.43 | 35.93 | 36.32 | 1,633,000 | +0.82(+2.31%) |
Sep 04, 2015 | 35.51 | 35.50 | 35.50 | 35.50 | 1,159,309 | -0.71(-1.96%) |
Sep 03, 2015 | 35.83 | 36.54 | 35.64 | 36.21 | 1,257,251 | +0.17(+0.46%) |
Sep 02, 2015 | 36.10 | 36.23 | 35.29 | 36.05 | 1,877,266 | +0.34(+0.96%) |
Sep 01, 2015 | 38.08 | 38.08 | 35.56 | 35.70 | 2,167,206 | -1.99(-5.27%) |
Aug 31, 2015 | 37.38 | 38.02 | 36.86 | 37.69 | 1,657,391 | +0.16(+0.42%) |
Aug 28, 2015 | 36.81 | 37.61 | 36.81 | 37.53 | 1,747,630 | +0.58(+1.56%) |
Aug 27, 2015 | 36.45 | 37.50 | 36.33 | 36.96 | 2,524,791 | +0.94(+2.62%) |
Aug 26, 2015 | 36.73 | 36.73 | 35.29 | 36.01 | 2,379,115 | +0.43(+1.20%) |
Aug 25, 2015 | 37.38 | 37.92 | 35.57 | 35.59 | 2,737,304 | -0.77(-2.11%) |
Aug 24, 2015 | 36.81 | 37.55 | 34.13 | 36.35 | 3,195,389 | -1.19(-3.18%) |
Aug 21, 2015 | 38.09 | 38.49 | 37.53 | 37.55 | 2,178,151 | -0.75(-1.96%) |
Aug 20, 2015 | 38.88 | 39.26 | 38.30 | 38.30 | 1,306,065 | -0.82(-2.09%) |
Aug 19, 2015 | 39.25 | 39.54 | 38.64 | 39.12 | 1,781,798 | -0.34(-0.87%) |
Aug 18, 2015 | 39.69 | 39.73 | 39.24 | 39.46 | 1,047,756 | -0.33(-0.82%) |
Aug 17, 2015 | 39.69 | 40.05 | 39.09 | 39.79 | 1,395,699 | -0.07(-0.17%) |
Aug 14, 2015 | 39.67 | 40.05 | 39.56 | 39.85 | 868,339 | +0.22(+0.55%) |
Aug 13, 2015 | 40.05 | 40.27 | 39.54 | 39.64 | 1,457,529 | -0.63(-1.58%) |
Aug 12, 2015 | 39.40 | 40.29 | 39.18 | 40.27 | 1,382,851 | +0.62(+1.56%) |
Aug 11, 2015 | 40.03 | 40.33 | 39.34 | 39.65 | 1,373,316 | -1.01(-2.49%) |
Aug 10, 2015 | 39.50 | 40.81 | 39.47 | 40.66 | 1,659,215 | +1.46(+3.73%) |
Aug 07, 2015 | 39.01 | 39.59 | 38.95 | 39.20 | 1,666,215 | +0.14(+0.36%) |
Aug 06, 2015 | 38.69 | 39.24 | 38.53 | 39.06 | 1,244,451 | +0.19(+0.49%) |
Aug 05, 2015 | 38.73 | 39.24 | 38.52 | 38.87 | 1,520,716 | +0.51(+1.33%) |
Aug 04, 2015 | 38.19 | 38.70 | 38.18 | 38.36 | 1,600,136 | +0.28(+0.72%) |
Aug 03, 2015 | 39.14 | 39.18 | 37.99 | 38.08 | 1,533,178 | -1.16(-2.96%) |
Jul 31, 2015 | 39.69 | 41.47 | 39.19 | 39.24 | 2,782,999 | -0.05(-0.13%) |
Jul 30, 2015 | 38.92 | 39.33 | 38.72 | 39.29 | 1,872,248 | +0.11(+0.28%) |
Jul 29, 2015 | 38.43 | 39.35 | 38.22 | 39.19 | 2,565,659 | +0.78(+2.02%) |
Jul 28, 2015 | 38.57 | 38.89 | 38.33 | 38.41 | 2,256,472 | -0.08(-0.22%) |
Jul 27, 2015 | 38.55 | 38.61 | 38.15 | 38.49 | 2,395,946 | -0.72(-1.83%) |
Jul 24, 2015 | 39.66 | 39.69 | 39.03 | 39.21 | 1,638,638 | -0.49(-1.24%) |
Jul 23, 2015 | 40.05 | 40.12 | 39.58 | 39.70 | 1,483,397 | -0.34(-0.86%) |
Jul 22, 2015 | 40.10 | 40.45 | 40.00 | 40.05 | 1,113,902 | -0.22(-0.54%) |
Jul 21, 2015 | 41.09 | 41.17 | 40.15 | 40.26 | 1,322,567 | -1.04(-2.53%) |
Jul 20, 2015 | 41.06 | 41.57 | 41.03 | 41.31 | 1,211,450 | +0.20(+0.49%) |
Jul 17, 2015 | 41.46 | 41.86 | 40.84 | 41.11 | 893,961 | -0.54(-1.30%) |
Jul 16, 2015 | 41.72 | 42.13 | 41.45 | 41.65 | 1,300,133 | +0.35(+0.85%) |
Jul 15, 2015 | 41.95 | 42.18 | 41.06 | 41.30 | 1,611,723 | -0.82(-1.94%) |
Jul 14, 2015 | 41.79 | 42.22 | 41.73 | 42.12 | 844,840 | +0.23(+0.56%) |
Jul 13, 2015 | 41.43 | 41.93 | 41.07 | 41.88 | 1,340,674 | +0.75(+1.83%) |
Jul 10, 2015 | 42.41 | 42.53 | 41.12 | 41.13 | 2,061,172 | -0.89(-2.13%) |
Jul 09, 2015 | 42.44 | 42.84 | 41.98 | 42.02 | 1,495,894 | +0.17(+0.40%) |
Jul 08, 2015 | 42.38 | 42.47 | 41.42 | 41.86 | 2,884,137 | -0.89(-2.09%) |
Jul 07, 2015 | 42.84 | 42.99 | 42.18 | 42.75 | 2,085,604 | -0.11(-0.25%) |
Jul 06, 2015 | 43.18 | 43.73 | 42.77 | 42.86 | 1,131,797 | -0.93(-2.12%) |
Jul 02, 2015 | 43.69 | 43.79 | 43.79 | 43.79 | 946,653 | +0.30(+0.69%) |
Jul 01, 2015 | 44.27 | 44.27 | 43.35 | 43.49 | 1,679,943 | -0.49(-1.12%) |
Jun 30, 2015 | 43.85 | 44.59 | 43.24 | 43.98 | 3,164,944 | +1.23(+2.87%) |
Jun 29, 2015 | 43.33 | 43.39 | 42.71 | 42.75 | 1,221,899 | -0.99(-2.27%) |
Jun 26, 2015 | 43.83 | 44.16 | 43.69 | 43.75 | 3,037,363 | -0.22(-0.49%) |
Jun 25, 2015 | 44.76 | 44.93 | 43.83 | 43.96 | 1,250,540 | -0.87(-1.94%) |
Jun 24, 2015 | 44.90 | 45.34 | 44.67 | 44.83 | 1,403,520 | -0.20(-0.45%) |
Jun 23, 2015 | 44.95 | 45.26 | 44.87 | 45.03 | 851,194 | -0.02(-0.06%) |
Jun 22, 2015 | 44.96 | 45.48 | 44.87 | 45.06 | 1,213,777 | +0.51(+1.14%) |
Jun 19, 2015 | 44.57 | 44.82 | 44.41 | 44.55 | 3,702,467 | -0.13(-0.30%) |
Jun 18, 2015 | 44.53 | 44.83 | 44.36 | 44.68 | 1,634,594 | +0.32(+0.71%) |
Jun 17, 2015 | 44.48 | 44.67 | 44.12 | 44.37 | 1,346,374 | -0.06(-0.13%) |
Jun 16, 2015 | 44.23 | 44.52 | 44.12 | 44.42 | 1,079,287 | +0.06(+0.13%) |
Jun 15, 2015 | 44.66 | 44.67 | 44.07 | 44.37 | 2,356,791 | -0.80(-1.77%) |
Jun 12, 2015 | 45.17 | 45.47 | 45.01 | 45.16 | 853,849 | -0.15(-0.33%) |
Jun 11, 2015 | 45.34 | 45.45 | 44.95 | 45.31 | 742,882 | +0.01(+0.02%) |
Jun 10, 2015 | 45.31 | 45.56 | 45.04 | 45.31 | 947,858 | +0.40(+0.89%) |
Jun 09, 2015 | 45.05 | 45.66 | 44.80 | 44.91 | 1,403,210 | +0.00(+0.00%) |
Jun 08, 2015 | 45.06 | 45.23 | 44.87 | 44.91 | 1,091,880 | -0.33(-0.74%) |
Jun 05, 2015 | 45.27 | 45.49 | 44.94 | 45.24 | 1,027,849 | -0.16(-0.35%) |
Jun 04, 2015 | 45.86 | 45.93 | 45.28 | 45.40 | 974,490 | -0.88(-1.91%) |
Jun 03, 2015 | 46.28 | 46.80 | 46.21 | 46.28 | 744,248 | +0.15(+0.32%) |
Jun 02, 2015 | 45.57 | 46.54 | 45.57 | 46.13 | 746,598 | +0.47(+1.04%) |
Jun 01, 2015 | 45.82 | 45.99 | 45.42 | 45.66 | 1,186,811 | -0.12(-0.27%) |
May 29, 2015 | 46.20 | 46.50 | 45.77 | 45.78 | 1,122,906 | -0.42(-0.90%) |
May 28, 2015 | 46.09 | 46.26 | 45.65 | 46.20 | 1,180,850 | -0.12(-0.27%) |
May 27, 2015 | 46.15 | 46.54 | 45.79 | 46.32 | 1,055,838 | +0.10(+0.22%) |
May 26, 2015 | 47.05 | 47.10 | 46.10 | 46.22 | 1,371,270 | -1.32(-2.78%) |
May 22, 2015 | 47.82 | 47.55 | 47.55 | 47.55 | 638,534 | -0.43(-0.90%) |
May 21, 2015 | 47.51 | 48.29 | 47.51 | 47.98 | 1,038,672 | +0.62(+1.30%) |
May 20, 2015 | 47.05 | 47.57 | 47.05 | 47.36 | 681,557 | +0.35(+0.74%) |
May 19, 2015 | 47.75 | 47.89 | 46.81 | 47.01 | 1,479,226 | -0.90(-1.88%) |
May 18, 2015 | 47.45 | 48.00 | 47.45 | 47.91 | 1,757,144 | +0.38(+0.81%) |
May 15, 2015 | 47.51 | 47.74 | 47.33 | 47.53 | 1,646,910 | +0.01(+0.02%) |
May 14, 2015 | 47.20 | 47.64 | 47.03 | 47.52 | 1,797,250 | +0.52(+1.12%) |
May 13, 2015 | 46.36 | 47.12 | 46.10 | 47.00 | 2,677,589 | +0.87(+1.89%) |
May 12, 2015 | 46.05 | 46.45 | 45.72 | 46.12 | 1,541,600 | -0.03(-0.07%) |
May 11, 2015 | 46.40 | 46.75 | 46.11 | 46.16 | 1,399,177 | -0.21(-0.45%) |
May 08, 2015 | 46.87 | 47.10 | 46.21 | 46.36 | 2,109,917 | +0.05(+0.11%) |
May 07, 2015 | 46.86 | 47.10 | 46.20 | 46.31 | 1,970,425 | -0.88(-1.87%) |
May 06, 2015 | 46.94 | 47.47 | 46.68 | 47.20 | 2,028,495 | +0.60(+1.29%) |
May 05, 2015 | 46.66 | 47.28 | 46.35 | 46.60 | 1,759,445 | -0.04(-0.09%) |
May 04, 2015 | 47.11 | 47.26 | 46.60 | 46.64 | 2,523,974 | -0.52(-1.09%) |