Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 42.01 | 43.55 | 41.85 | 42.98 | 568,293 | +0.96(+2.29%) |
Apr 28, 2016 | 41.33 | 42.41 | 40.23 | 42.01 | 423,079 | +1.45(+3.57%) |
Apr 27, 2016 | 40.45 | 40.61 | 40.04 | 40.56 | 234,854 | +0.03(+0.06%) |
Apr 26, 2016 | 40.50 | 40.71 | 40.26 | 40.54 | 196,212 | +0.11(+0.27%) |
Apr 25, 2016 | 40.58 | 40.58 | 40.08 | 40.43 | 149,836 | -0.28(-0.70%) |
Apr 22, 2016 | 40.00 | 40.82 | 40.00 | 40.71 | 140,097 | +0.68(+1.69%) |
Apr 21, 2016 | 40.42 | 40.46 | 39.94 | 40.04 | 160,319 | -0.23(-0.58%) |
Apr 20, 2016 | 40.32 | 40.47 | 40.04 | 40.27 | 115,683 | -0.08(-0.21%) |
Apr 19, 2016 | 40.20 | 40.86 | 40.15 | 40.35 | 103,646 | +0.03(+0.08%) |
Apr 18, 2016 | 40.08 | 40.35 | 39.59 | 40.32 | 110,581 | +0.13(+0.33%) |
Apr 15, 2016 | 39.55 | 40.24 | 39.55 | 40.19 | 175,366 | +0.54(+1.35%) |
Apr 14, 2016 | 40.35 | 40.46 | 39.50 | 39.65 | 146,830 | -0.75(-1.87%) |
Apr 13, 2016 | 39.28 | 40.50 | 39.28 | 40.40 | 279,929 | +1.27(+3.25%) |
Apr 12, 2016 | 38.62 | 39.49 | 38.49 | 39.13 | 160,781 | +0.62(+1.61%) |
Apr 11, 2016 | 38.12 | 39.11 | 38.05 | 38.51 | 202,479 | +0.56(+1.48%) |
Apr 08, 2016 | 38.20 | 39.21 | 37.73 | 37.95 | 233,013 | +0.13(+0.35%) |
Apr 07, 2016 | 38.47 | 38.82 | 37.52 | 37.82 | 352,433 | -0.80(-2.06%) |
Apr 06, 2016 | 38.77 | 38.90 | 38.31 | 38.61 | 353,766 | -0.15(-0.39%) |
Apr 05, 2016 | 38.75 | 39.30 | 38.57 | 38.76 | 293,950 | -0.37(-0.94%) |
Apr 04, 2016 | 40.06 | 40.06 | 38.98 | 39.13 | 235,758 | -0.92(-2.30%) |
Apr 01, 2016 | 39.60 | 40.20 | 39.37 | 40.05 | 259,533 | +0.27(+0.67%) |
Mar 31, 2016 | 39.70 | 40.00 | 39.37 | 39.78 | 357,230 | +0.03(+0.06%) |
Mar 30, 2016 | 40.04 | 40.20 | 39.52 | 39.76 | 311,560 | -0.29(-0.73%) |
Mar 29, 2016 | 38.82 | 40.17 | 38.35 | 40.05 | 506,121 | +1.06(+2.73%) |
Mar 28, 2016 | 38.37 | 39.06 | 38.24 | 38.99 | 246,834 | +0.81(+2.13%) |
Mar 24, 2016 | 38.02 | 38.18 | 38.18 | 38.18 | 207,626 | +0.06(+0.15%) |
Mar 23, 2016 | 38.34 | 38.67 | 38.08 | 38.12 | 214,199 | -0.20(-0.52%) |
Mar 22, 2016 | 38.84 | 38.95 | 38.24 | 38.32 | 287,340 | -0.78(-1.99%) |
Mar 21, 2016 | 39.02 | 39.22 | 38.58 | 39.10 | 223,157 | +0.08(+0.19%) |
Mar 18, 2016 | 39.65 | 40.04 | 38.53 | 39.02 | 1,467,487 | -0.54(-1.36%) |
Mar 17, 2016 | 38.34 | 39.74 | 37.93 | 39.56 | 323,686 | +1.19(+3.10%) |
Mar 16, 2016 | 37.30 | 38.48 | 37.30 | 38.37 | 211,878 | +1.03(+2.76%) |
Mar 15, 2016 | 38.58 | 38.58 | 37.27 | 37.34 | 267,086 | -1.55(-3.98%) |
Mar 14, 2016 | 38.13 | 39.14 | 37.69 | 38.89 | 378,084 | +0.76(+2.00%) |
Mar 11, 2016 | 37.78 | 38.34 | 37.71 | 38.13 | 405,761 | +0.75(+1.99%) |
Mar 10, 2016 | 37.81 | 38.03 | 36.85 | 37.38 | 233,290 | -0.28(-0.76%) |
Mar 09, 2016 | 37.15 | 37.85 | 37.15 | 37.67 | 272,561 | +0.60(+1.63%) |
Mar 08, 2016 | 37.60 | 37.60 | 36.70 | 37.06 | 567,319 | -0.79(-2.08%) |
Mar 07, 2016 | 37.34 | 38.04 | 37.26 | 37.85 | 245,939 | +0.43(+1.14%) |
Mar 04, 2016 | 37.45 | 37.58 | 36.85 | 37.42 | 320,388 | +0.09(+0.25%) |
Mar 03, 2016 | 36.36 | 37.35 | 36.36 | 37.33 | 429,561 | +0.94(+2.58%) |
Mar 02, 2016 | 36.17 | 36.39 | 35.85 | 36.39 | 348,962 | +0.22(+0.60%) |
Mar 01, 2016 | 36.57 | 36.57 | 36.01 | 36.17 | 432,878 | -0.25(-0.69%) |
Feb 29, 2016 | 36.37 | 37.42 | 36.06 | 36.43 | 726,184 | +0.32(+0.88%) |
Feb 26, 2016 | 36.16 | 36.33 | 35.55 | 36.11 | 416,295 | +0.15(+0.42%) |
Feb 25, 2016 | 35.86 | 36.10 | 35.55 | 35.96 | 360,733 | +0.09(+0.25%) |
Feb 24, 2016 | 36.23 | 36.27 | 35.16 | 35.87 | 525,891 | -0.67(-1.84%) |
Feb 23, 2016 | 36.72 | 37.27 | 36.04 | 36.54 | 423,694 | -0.22(-0.61%) |
Feb 22, 2016 | 38.43 | 38.43 | 36.08 | 36.76 | 626,827 | +0.02(+0.07%) |
Feb 19, 2016 | 35.81 | 36.80 | 35.61 | 36.74 | 564,987 | +1.38(+3.91%) |
Feb 18, 2016 | 35.36 | 35.50 | 34.64 | 35.36 | 310,204 | +0.04(+0.12%) |
Feb 17, 2016 | 34.51 | 35.60 | 34.38 | 35.31 | 413,087 | +0.99(+2.87%) |
Feb 16, 2016 | 33.51 | 34.42 | 33.26 | 34.33 | 174,691 | +1.19(+3.60%) |
Feb 12, 2016 | 32.95 | 33.14 | 33.14 | 33.14 | 190,582 | +0.48(+1.47%) |
Feb 11, 2016 | 31.97 | 32.92 | 31.52 | 32.66 | 227,526 | +0.17(+0.51%) |
Feb 10, 2016 | 32.10 | 33.32 | 31.88 | 32.49 | 286,229 | +0.55(+1.74%) |
Feb 09, 2016 | 31.79 | 32.68 | 31.54 | 31.94 | 322,942 | -0.34(-1.05%) |
Feb 08, 2016 | 32.62 | 32.66 | 31.39 | 32.28 | 362,366 | -0.66(-2.01%) |
Feb 05, 2016 | 33.62 | 33.66 | 32.71 | 32.94 | 581,729 | -0.87(-2.57%) |
Feb 04, 2016 | 34.32 | 34.62 | 33.38 | 33.81 | 332,758 | -0.46(-1.33%) |
Feb 03, 2016 | 34.11 | 34.69 | 33.13 | 34.26 | 370,719 | +0.52(+1.55%) |
Feb 02, 2016 | 34.44 | 34.44 | 33.37 | 33.74 | 455,094 | -0.87(-2.51%) |
Feb 01, 2016 | 34.87 | 34.90 | 33.98 | 34.61 | 302,574 | -0.42(-1.21%) |
Jan 29, 2016 | 34.54 | 35.19 | 34.21 | 35.03 | 484,677 | +0.76(+2.22%) |
Jan 28, 2016 | 34.20 | 34.34 | 33.21 | 34.27 | 457,627 | +0.42(+1.25%) |
Jan 27, 2016 | 32.04 | 35.19 | 31.06 | 33.85 | 908,926 | +1.64(+5.09%) |
Jan 26, 2016 | 30.76 | 32.22 | 30.20 | 32.21 | 386,046 | +1.42(+4.63%) |
Jan 25, 2016 | 31.13 | 31.21 | 30.56 | 30.78 | 634,091 | -0.52(-1.67%) |
Jan 22, 2016 | 30.54 | 31.36 | 30.04 | 31.31 | 507,623 | +1.12(+3.70%) |
Jan 21, 2016 | 30.49 | 30.85 | 29.97 | 30.19 | 531,590 | -0.34(-1.11%) |
Jan 20, 2016 | 30.82 | 30.87 | 29.00 | 30.53 | 352,046 | -0.81(-2.59%) |
Jan 19, 2016 | 33.06 | 33.06 | 30.88 | 31.34 | 269,316 | -1.37(-4.20%) |
Jan 15, 2016 | 33.00 | 32.71 | 32.71 | 32.71 | 345,897 | -0.90(-2.68%) |
Jan 14, 2016 | 31.64 | 34.44 | 31.41 | 33.62 | 610,425 | +2.06(+6.53%) |
Jan 13, 2016 | 32.71 | 33.12 | 31.01 | 31.55 | 196,077 | -1.15(-3.52%) |
Jan 12, 2016 | 33.04 | 33.09 | 31.89 | 32.71 | 265,163 | +0.00(+0.00%) |
Jan 11, 2016 | 32.67 | 33.60 | 32.14 | 32.71 | 239,035 | +0.14(+0.43%) |
Jan 08, 2016 | 32.34 | 32.85 | 31.99 | 32.56 | 401,192 | +0.36(+1.11%) |
Jan 07, 2016 | 34.68 | 34.68 | 32.07 | 32.21 | 477,317 | -2.12(-6.17%) |
Jan 06, 2016 | 34.39 | 35.13 | 34.04 | 34.33 | 317,239 | -0.65(-1.85%) |
Jan 05, 2016 | 35.34 | 35.51 | 34.84 | 34.97 | 110,102 | -0.36(-1.03%) |
Jan 04, 2016 | 35.12 | 35.48 | 34.62 | 35.34 | 296,618 | -0.47(-1.32%) |
Dec 31, 2015 | 35.80 | 35.81 | 35.81 | 35.81 | 340,100 | -0.08(-0.23%) |
Dec 30, 2015 | 34.65 | 35.94 | 34.65 | 35.89 | 206,268 | +0.90(+2.58%) |
Dec 29, 2015 | 35.57 | 35.79 | 34.83 | 34.99 | 146,164 | -0.49(-1.38%) |
Dec 28, 2015 | 35.83 | 35.97 | 35.39 | 35.48 | 133,433 | -0.36(-1.02%) |
Dec 24, 2015 | 36.31 | 35.84 | 35.84 | 35.84 | 91,426 | -0.34(-0.94%) |
Dec 23, 2015 | 36.40 | 36.94 | 36.03 | 36.18 | 157,441 | -0.05(-0.14%) |
Dec 22, 2015 | 35.60 | 36.28 | 35.44 | 36.23 | 157,476 | +0.68(+1.91%) |
Dec 21, 2015 | 35.31 | 35.59 | 34.85 | 35.55 | 168,087 | +0.42(+1.20%) |
Dec 18, 2015 | 35.11 | 35.48 | 34.79 | 35.13 | 531,744 | -0.04(-0.12%) |
Dec 17, 2015 | 35.19 | 35.44 | 34.99 | 35.17 | 168,320 | +0.07(+0.19%) |
Dec 16, 2015 | 33.76 | 35.60 | 33.76 | 35.11 | 392,335 | +1.69(+5.05%) |
Dec 15, 2015 | 35.69 | 35.94 | 32.13 | 33.42 | 790,569 | -1.94(-5.48%) |
Dec 14, 2015 | 37.02 | 37.23 | 35.12 | 35.36 | 186,947 | -1.59(-4.30%) |
Dec 11, 2015 | 37.49 | 38.03 | 36.61 | 36.94 | 246,623 | -1.04(-2.73%) |
Dec 10, 2015 | 38.36 | 38.78 | 37.72 | 37.98 | 269,727 | -0.32(-0.84%) |
Dec 09, 2015 | 37.61 | 38.33 | 37.55 | 38.30 | 251,388 | +0.53(+1.40%) |
Dec 08, 2015 | 38.01 | 38.13 | 37.38 | 37.77 | 226,159 | -0.65(-1.68%) |
Dec 07, 2015 | 39.11 | 39.11 | 37.91 | 38.42 | 237,258 | -0.84(-2.13%) |
Dec 04, 2015 | 37.23 | 39.47 | 37.23 | 39.26 | 230,757 | +2.02(+5.43%) |
Dec 03, 2015 | 37.91 | 38.19 | 36.92 | 37.23 | 146,516 | -0.67(-1.77%) |
Dec 02, 2015 | 38.95 | 38.95 | 37.83 | 37.91 | 105,811 | -1.14(-2.93%) |
Dec 01, 2015 | 38.78 | 39.08 | 38.37 | 39.05 | 97,016 | +0.42(+1.09%) |
Nov 30, 2015 | 38.92 | 38.94 | 38.22 | 38.63 | 191,949 | -0.30(-0.77%) |
Nov 27, 2015 | 38.30 | 39.02 | 38.28 | 38.92 | 67,293 | +0.56(+1.47%) |
Nov 25, 2015 | 37.90 | 38.36 | 38.36 | 38.36 | 103,020 | +0.69(+1.84%) |
Nov 24, 2015 | 37.54 | 37.76 | 36.95 | 37.67 | 169,553 | -0.16(-0.43%) |
Nov 23, 2015 | 37.91 | 38.22 | 37.63 | 37.83 | 91,157 | -0.18(-0.47%) |
Nov 20, 2015 | 37.94 | 38.37 | 37.80 | 38.01 | 141,669 | +0.33(+0.87%) |
Nov 19, 2015 | 38.08 | 38.08 | 37.50 | 37.68 | 235,915 | -0.56(-1.46%) |
Nov 18, 2015 | 37.31 | 38.26 | 37.30 | 38.24 | 285,672 | +0.80(+2.15%) |
Nov 17, 2015 | 37.69 | 38.27 | 37.14 | 37.44 | 142,130 | -0.16(-0.44%) |
Nov 16, 2015 | 36.83 | 37.63 | 36.81 | 37.60 | 124,012 | +0.66(+1.77%) |
Nov 13, 2015 | 36.90 | 37.43 | 36.40 | 36.95 | 309,667 | -0.24(-0.64%) |
Nov 12, 2015 | 38.22 | 38.52 | 37.06 | 37.18 | 392,808 | -1.35(-3.51%) |
Nov 11, 2015 | 38.85 | 38.93 | 38.31 | 38.54 | 189,857 | -0.11(-0.30%) |
Nov 10, 2015 | 37.95 | 38.69 | 37.76 | 38.65 | 147,450 | +0.69(+1.81%) |
Nov 09, 2015 | 38.41 | 38.58 | 37.69 | 37.96 | 100,939 | -0.62(-1.61%) |
Nov 06, 2015 | 38.56 | 38.69 | 38.11 | 38.59 | 177,646 | -0.18(-0.47%) |
Nov 05, 2015 | 38.67 | 38.86 | 38.26 | 38.77 | 110,963 | +0.16(+0.42%) |
Nov 04, 2015 | 38.86 | 39.10 | 38.16 | 38.60 | 169,040 | -0.12(-0.32%) |
Nov 03, 2015 | 38.68 | 39.01 | 38.45 | 38.72 | 231,460 | -0.03(-0.08%) |
Nov 02, 2015 | 38.54 | 38.92 | 38.29 | 38.76 | 160,470 | +0.21(+0.55%) |
Oct 30, 2015 | 37.31 | 38.75 | 36.82 | 38.54 | 302,806 | +1.24(+3.32%) |
Oct 29, 2015 | 37.31 | 37.54 | 36.26 | 37.31 | 416,693 | -0.01(-0.02%) |
Oct 28, 2015 | 37.12 | 37.69 | 36.74 | 37.31 | 356,055 | +0.39(+1.04%) |
Oct 27, 2015 | 36.95 | 37.11 | 36.62 | 36.93 | 381,919 | -0.11(-0.31%) |
Oct 26, 2015 | 37.26 | 37.49 | 36.56 | 37.04 | 161,041 | -0.17(-0.46%) |
Oct 23, 2015 | 36.77 | 37.23 | 36.38 | 37.22 | 130,462 | +0.73(+2.00%) |
Oct 22, 2015 | 36.55 | 36.87 | 36.02 | 36.49 | 143,851 | +0.25(+0.68%) |
Oct 21, 2015 | 36.98 | 37.10 | 36.21 | 36.24 | 208,297 | -0.69(-1.86%) |
Oct 20, 2015 | 37.11 | 37.24 | 36.75 | 36.93 | 112,976 | -0.16(-0.44%) |
Oct 19, 2015 | 36.61 | 37.40 | 36.47 | 37.09 | 312,926 | +0.42(+1.14%) |
Oct 16, 2015 | 36.45 | 36.73 | 35.90 | 36.68 | 209,150 | +0.38(+1.04%) |
Oct 15, 2015 | 35.88 | 36.45 | 35.71 | 36.30 | 250,320 | +0.47(+1.30%) |
Oct 14, 2015 | 36.00 | 36.43 | 35.72 | 35.83 | 200,299 | -0.16(-0.43%) |
Oct 13, 2015 | 36.43 | 36.78 | 35.87 | 35.99 | 254,615 | -0.61(-1.66%) |
Oct 12, 2015 | 37.12 | 37.22 | 36.50 | 36.59 | 222,592 | -0.47(-1.26%) |
Oct 09, 2015 | 36.66 | 37.14 | 36.23 | 37.06 | 309,499 | +0.52(+1.41%) |
Oct 08, 2015 | 36.37 | 36.63 | 35.79 | 36.54 | 596,820 | +0.28(+0.77%) |
Oct 07, 2015 | 36.00 | 37.59 | 35.78 | 36.27 | 1,974,701 | +0.44(+1.24%) |
Oct 06, 2015 | 35.72 | 35.94 | 35.44 | 35.82 | 800,119 | +0.25(+0.69%) |
Oct 05, 2015 | 35.74 | 35.97 | 35.41 | 35.58 | 492,935 | -0.07(-0.21%) |
Oct 02, 2015 | 34.21 | 35.81 | 33.99 | 35.65 | 484,142 | +1.24(+3.60%) |
Oct 01, 2015 | 35.02 | 35.04 | 33.84 | 34.41 | 718,189 | -0.49(-1.41%) |
Sep 30, 2015 | 35.70 | 35.83 | 34.87 | 34.90 | 753,133 | -0.68(-1.91%) |
Sep 29, 2015 | 35.77 | 35.95 | 34.79 | 35.59 | 824,230 | -0.02(-0.05%) |
Sep 28, 2015 | 36.89 | 37.15 | 34.45 | 35.60 | 5,172,305 | -2.11(-5.61%) |
Sep 25, 2015 | 38.26 | 38.40 | 37.61 | 37.72 | 312,363 | -0.37(-0.97%) |
Sep 24, 2015 | 38.31 | 38.31 | 37.79 | 38.09 | 370,112 | -0.30(-0.79%) |
Sep 23, 2015 | 38.77 | 39.27 | 38.16 | 38.39 | 780,569 | -0.36(-0.93%) |
Sep 22, 2015 | 38.96 | 39.34 | 38.53 | 38.75 | 770,419 | -0.42(-1.07%) |
Sep 21, 2015 | 40.13 | 40.13 | 39.01 | 39.17 | 590,564 | -0.66(-1.67%) |
Sep 18, 2015 | 39.49 | 40.00 | 39.49 | 39.83 | 1,981,993 | -0.08(-0.21%) |
Sep 17, 2015 | 40.16 | 40.37 | 39.87 | 39.91 | 1,200,342 | -0.08(-0.21%) |
Sep 16, 2015 | 39.53 | 40.38 | 39.38 | 40.00 | 1,963,910 | +0.40(+1.01%) |
Sep 15, 2015 | 39.66 | 39.89 | 39.03 | 39.59 | 1,913,537 | +0.12(+0.31%) |
Sep 14, 2015 | 40.59 | 40.98 | 38.54 | 39.47 | 3,912,337 | -1.06(-2.61%) |
Sep 11, 2015 | 40.28 | 40.76 | 40.09 | 40.53 | 2,159,458 | -0.15(-0.36%) |
Sep 10, 2015 | 41.29 | 41.47 | 40.56 | 40.68 | 1,606,400 | -0.70(-1.68%) |
Sep 09, 2015 | 41.40 | 41.67 | 41.00 | 41.37 | 2,103,090 | +0.00(+0.00%) |
Sep 08, 2015 | 41.23 | 42.09 | 40.90 | 41.37 | 5,029,688 | +3.71(+9.86%) |
Sep 04, 2015 | 37.60 | 37.66 | 37.66 | 37.66 | 216,286 | -0.25(-0.67%) |
Sep 03, 2015 | 38.07 | 38.44 | 37.63 | 37.91 | 425,950 | +0.07(+0.17%) |
Sep 02, 2015 | 37.86 | 38.09 | 37.17 | 37.85 | 522,639 | +0.32(+0.85%) |
Sep 01, 2015 | 38.20 | 38.50 | 37.46 | 37.53 | 1,059,307 | -1.18(-3.05%) |
Aug 31, 2015 | 37.95 | 39.87 | 37.95 | 38.71 | 924,593 | +0.35(+0.92%) |
Aug 28, 2015 | 35.67 | 38.44 | 35.55 | 38.36 | 1,078,781 | +2.71(+7.59%) |
Aug 27, 2015 | 34.05 | 35.84 | 33.96 | 35.65 | 643,288 | +1.74(+5.12%) |
Aug 26, 2015 | 34.16 | 34.16 | 33.36 | 33.91 | 373,447 | +0.38(+1.14%) |
Aug 25, 2015 | 34.58 | 34.60 | 33.49 | 33.53 | 427,591 | -0.27(-0.79%) |
Aug 24, 2015 | 32.84 | 35.00 | 31.94 | 33.80 | 714,342 | -0.83(-2.39%) |
Aug 21, 2015 | 34.47 | 35.00 | 33.41 | 34.63 | 542,633 | -0.11(-0.30%) |
Aug 20, 2015 | 35.37 | 35.57 | 34.69 | 34.73 | 283,324 | -1.29(-3.58%) |
Aug 19, 2015 | 36.08 | 36.42 | 35.86 | 36.02 | 153,050 | -0.31(-0.85%) |
Aug 18, 2015 | 36.67 | 36.93 | 36.04 | 36.33 | 139,769 | -0.34(-0.93%) |
Aug 17, 2015 | 35.89 | 36.69 | 35.73 | 36.67 | 288,620 | +0.59(+1.64%) |
Aug 14, 2015 | 36.19 | 36.38 | 35.81 | 36.08 | 233,449 | -0.19(-0.54%) |
Aug 13, 2015 | 36.10 | 36.67 | 36.10 | 36.27 | 172,483 | +0.11(+0.29%) |
Aug 12, 2015 | 36.01 | 36.49 | 35.70 | 36.17 | 299,264 | -0.09(-0.25%) |
Aug 11, 2015 | 36.81 | 36.98 | 36.10 | 36.26 | 259,556 | -0.77(-2.08%) |
Aug 10, 2015 | 36.99 | 37.50 | 36.81 | 37.03 | 232,369 | +0.06(+0.18%) |
Aug 07, 2015 | 36.58 | 37.29 | 36.58 | 36.96 | 387,604 | +0.21(+0.57%) |
Aug 06, 2015 | 37.89 | 37.89 | 35.49 | 36.75 | 425,827 | -1.06(-2.81%) |
Aug 05, 2015 | 38.64 | 38.82 | 37.50 | 37.81 | 242,479 | -0.58(-1.52%) |
Aug 04, 2015 | 38.24 | 39.09 | 38.08 | 38.40 | 362,487 | +0.19(+0.51%) |
Aug 03, 2015 | 38.78 | 39.07 | 38.03 | 38.20 | 401,962 | -0.65(-1.67%) |
Jul 31, 2015 | 40.67 | 40.67 | 37.39 | 38.85 | 1,174,289 | -1.90(-4.66%) |
Jul 30, 2015 | 40.35 | 41.02 | 39.48 | 40.75 | 272,882 | +0.27(+0.66%) |
Jul 29, 2015 | 40.39 | 40.58 | 40.04 | 40.48 | 182,418 | +0.08(+0.20%) |
Jul 28, 2015 | 40.35 | 40.60 | 39.53 | 40.40 | 252,113 | +0.24(+0.59%) |
Jul 27, 2015 | 40.42 | 40.62 | 39.99 | 40.17 | 161,647 | -0.47(-1.16%) |
Jul 24, 2015 | 41.05 | 41.46 | 40.63 | 40.64 | 146,535 | -0.49(-1.20%) |
Jul 23, 2015 | 41.84 | 42.06 | 40.95 | 41.13 | 185,437 | -0.61(-1.46%) |
Jul 22, 2015 | 41.10 | 41.88 | 41.10 | 41.74 | 125,191 | +0.38(+0.92%) |
Jul 21, 2015 | 41.58 | 42.13 | 41.09 | 41.36 | 193,808 | -0.47(-1.12%) |
Jul 20, 2015 | 41.55 | 41.97 | 41.38 | 41.83 | 111,462 | +0.28(+0.68%) |
Jul 17, 2015 | 42.09 | 42.38 | 41.28 | 41.54 | 144,581 | -0.62(-1.46%) |
Jul 16, 2015 | 42.05 | 42.40 | 41.84 | 42.16 | 144,663 | +0.30(+0.72%) |
Jul 15, 2015 | 41.54 | 41.96 | 41.43 | 41.86 | 169,255 | +0.28(+0.68%) |
Jul 14, 2015 | 41.69 | 41.76 | 41.45 | 41.58 | 122,900 | -0.07(-0.18%) |
Jul 13, 2015 | 41.52 | 41.98 | 41.33 | 41.65 | 214,700 | +0.20(+0.49%) |
Jul 10, 2015 | 41.50 | 41.86 | 41.30 | 41.45 | 153,621 | +0.53(+1.29%) |
Jul 09, 2015 | 41.33 | 41.55 | 40.77 | 40.92 | 152,610 | +0.11(+0.28%) |
Jul 08, 2015 | 40.89 | 41.37 | 40.64 | 40.81 | 168,591 | -0.47(-1.14%) |
Jul 07, 2015 | 41.52 | 41.58 | 40.46 | 41.28 | 279,198 | -0.24(-0.59%) |
Jul 06, 2015 | 41.81 | 41.97 | 41.24 | 41.52 | 395,608 | -0.73(-1.73%) |
Jul 02, 2015 | 42.92 | 42.25 | 42.25 | 42.25 | 218,308 | -0.53(-1.23%) |
Jul 01, 2015 | 42.56 | 43.06 | 42.21 | 42.78 | 274,320 | +0.49(+1.17%) |
Jun 30, 2015 | 42.55 | 42.62 | 42.13 | 42.28 | 276,453 | +0.10(+0.23%) |
Jun 29, 2015 | 42.82 | 43.37 | 42.11 | 42.18 | 467,940 | -0.96(-2.24%) |
Jun 26, 2015 | 42.53 | 43.22 | 42.53 | 43.15 | 272,398 | +0.71(+1.66%) |
Jun 25, 2015 | 42.84 | 43.07 | 42.26 | 42.44 | 162,103 | -0.19(-0.46%) |
Jun 24, 2015 | 42.97 | 43.26 | 42.42 | 42.64 | 190,816 | -0.38(-0.89%) |
Jun 23, 2015 | 43.28 | 43.41 | 42.97 | 43.02 | 178,204 | -0.26(-0.60%) |
Jun 22, 2015 | 43.17 | 43.63 | 42.74 | 43.28 | 166,390 | +0.37(+0.87%) |
Jun 19, 2015 | 42.89 | 43.40 | 42.61 | 42.91 | 540,828 | +0.11(+0.27%) |
Jun 18, 2015 | 42.48 | 42.99 | 42.22 | 42.79 | 330,914 | +0.24(+0.55%) |
Jun 17, 2015 | 42.93 | 43.13 | 42.51 | 42.56 | 104,051 | -0.24(-0.57%) |
Jun 16, 2015 | 41.94 | 42.83 | 41.68 | 42.80 | 131,573 | +0.79(+1.87%) |
Jun 15, 2015 | 42.23 | 42.32 | 41.93 | 42.01 | 195,257 | -0.62(-1.46%) |
Jun 12, 2015 | 42.95 | 42.95 | 42.47 | 42.64 | 170,477 | -0.39(-0.90%) |
Jun 11, 2015 | 42.91 | 43.28 | 42.70 | 43.03 | 272,869 | +0.24(+0.55%) |
Jun 10, 2015 | 42.18 | 43.12 | 42.07 | 42.79 | 176,464 | +0.83(+1.97%) |
Jun 09, 2015 | 42.30 | 42.44 | 41.86 | 41.97 | 179,343 | -0.38(-0.90%) |
Jun 08, 2015 | 42.47 | 42.74 | 42.27 | 42.35 | 155,767 | -0.21(-0.50%) |
Jun 05, 2015 | 42.69 | 43.21 | 42.27 | 42.56 | 234,606 | -0.18(-0.42%) |
Jun 04, 2015 | 43.07 | 43.22 | 42.65 | 42.74 | 92,801 | -0.51(-1.18%) |
Jun 03, 2015 | 42.96 | 43.53 | 42.78 | 43.25 | 121,395 | +0.28(+0.66%) |
Jun 02, 2015 | 42.96 | 43.38 | 42.01 | 42.96 | 223,593 | -0.17(-0.39%) |
Jun 01, 2015 | 42.97 | 43.62 | 42.48 | 43.13 | 181,937 | +0.32(+0.76%) |
May 29, 2015 | 42.75 | 43.37 | 42.40 | 42.81 | 296,817 | -0.06(-0.15%) |
May 28, 2015 | 42.61 | 43.14 | 42.50 | 42.87 | 191,892 | +0.15(+0.34%) |
May 27, 2015 | 41.88 | 43.01 | 41.83 | 42.73 | 273,859 | +0.95(+2.27%) |
May 26, 2015 | 41.96 | 42.09 | 41.39 | 41.78 | 297,820 | -0.29(-0.69%) |
May 22, 2015 | 42.68 | 42.07 | 42.07 | 42.07 | 185,902 | -0.58(-1.36%) |
May 21, 2015 | 42.64 | 42.91 | 42.34 | 42.65 | 221,466 | -0.08(-0.19%) |
May 20, 2015 | 42.72 | 43.08 | 42.54 | 42.73 | 90,770 | +0.06(+0.15%) |
May 19, 2015 | 42.33 | 42.77 | 42.17 | 42.67 | 105,026 | +0.27(+0.63%) |
May 18, 2015 | 41.85 | 42.60 | 41.64 | 42.40 | 198,914 | +0.45(+1.07%) |
May 15, 2015 | 41.98 | 42.19 | 41.72 | 41.95 | 151,516 | +0.02(+0.06%) |
May 14, 2015 | 41.36 | 42.05 | 41.23 | 41.93 | 171,162 | +0.79(+1.91%) |
May 13, 2015 | 41.50 | 41.57 | 41.07 | 41.14 | 143,035 | -0.23(-0.54%) |
May 12, 2015 | 41.64 | 41.65 | 41.05 | 41.36 | 176,687 | -0.45(-1.08%) |
May 11, 2015 | 41.24 | 41.94 | 41.24 | 41.81 | 242,190 | +0.47(+1.15%) |
May 08, 2015 | 41.43 | 41.52 | 40.88 | 41.34 | 283,782 | +0.42(+1.02%) |
May 07, 2015 | 40.62 | 41.11 | 40.39 | 40.92 | 159,179 | +0.20(+0.49%) |
May 06, 2015 | 40.69 | 40.83 | 40.38 | 40.72 | 216,305 | +0.06(+0.14%) |
May 05, 2015 | 41.75 | 42.22 | 40.45 | 40.66 | 318,570 | -1.17(-2.80%) |
May 04, 2015 | 42.03 | 42.21 | 41.82 | 41.84 | 119,368 | -0.06(-0.13%) |