Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 43.05 | 43.12 | 42.53 | 43.03 | 1,491,513 | -0.13(-0.30%) |
Apr 28, 2016 | 43.22 | 43.81 | 43.07 | 43.16 | 874,763 | -0.37(-0.86%) |
Apr 27, 2016 | 43.43 | 43.74 | 43.17 | 43.53 | 549,644 | +0.05(+0.12%) |
Apr 26, 2016 | 43.56 | 43.67 | 43.35 | 43.48 | 749,674 | +0.14(+0.31%) |
Apr 25, 2016 | 43.47 | 43.65 | 43.15 | 43.35 | 832,862 | -0.32(-0.74%) |
Apr 22, 2016 | 43.19 | 43.69 | 43.19 | 43.67 | 891,757 | +0.55(+1.28%) |
Apr 21, 2016 | 43.53 | 43.61 | 42.84 | 43.12 | 1,071,869 | -0.69(-1.57%) |
Apr 20, 2016 | 43.82 | 43.94 | 43.41 | 43.81 | 790,466 | -0.01(-0.02%) |
Apr 19, 2016 | 43.52 | 43.85 | 43.32 | 43.82 | 901,170 | +0.35(+0.80%) |
Apr 18, 2016 | 42.90 | 43.49 | 42.90 | 43.47 | 663,315 | +0.24(+0.55%) |
Apr 15, 2016 | 42.78 | 43.26 | 42.62 | 43.23 | 859,988 | +0.33(+0.77%) |
Apr 14, 2016 | 42.75 | 43.11 | 42.56 | 42.90 | 961,371 | +0.07(+0.17%) |
Apr 13, 2016 | 42.26 | 42.90 | 42.10 | 42.82 | 1,465,153 | +0.66(+1.57%) |
Apr 12, 2016 | 41.38 | 42.26 | 41.32 | 42.16 | 1,040,917 | +0.75(+1.80%) |
Apr 11, 2016 | 41.54 | 41.78 | 41.42 | 41.42 | 687,681 | -0.05(-0.12%) |
Apr 08, 2016 | 41.30 | 41.58 | 41.21 | 41.47 | 683,151 | +0.37(+0.91%) |
Apr 07, 2016 | 41.17 | 41.26 | 40.70 | 41.10 | 945,406 | -0.16(-0.39%) |
Apr 06, 2016 | 40.51 | 41.32 | 40.14 | 41.26 | 1,065,797 | +0.69(+1.69%) |
Apr 05, 2016 | 40.60 | 40.97 | 40.43 | 40.57 | 1,774,966 | -0.42(-1.03%) |
Apr 04, 2016 | 40.52 | 41.05 | 40.38 | 40.99 | 1,368,560 | +0.39(+0.96%) |
Apr 01, 2016 | 39.75 | 40.62 | 39.69 | 40.60 | 901,766 | +0.52(+1.29%) |
Mar 31, 2016 | 39.99 | 40.21 | 39.69 | 40.09 | 841,148 | -0.01(-0.02%) |
Mar 30, 2016 | 40.23 | 40.40 | 39.98 | 40.10 | 617,512 | +0.08(+0.19%) |
Mar 29, 2016 | 39.22 | 40.02 | 39.05 | 40.02 | 747,665 | +0.64(+1.61%) |
Mar 28, 2016 | 39.16 | 39.40 | 39.03 | 39.38 | 384,440 | +0.23(+0.58%) |
Mar 24, 2016 | 39.00 | 39.16 | 39.16 | 39.16 | 551,959 | -0.12(-0.30%) |
Mar 23, 2016 | 39.36 | 39.47 | 39.13 | 39.27 | 934,603 | -0.23(-0.58%) |
Mar 22, 2016 | 38.61 | 39.66 | 38.58 | 39.50 | 1,659,303 | +0.74(+1.90%) |
Mar 21, 2016 | 38.59 | 39.11 | 38.41 | 38.77 | 1,177,941 | +0.69(+1.82%) |
Mar 18, 2016 | 37.81 | 38.29 | 37.81 | 38.07 | 897,323 | +0.22(+0.58%) |
Mar 17, 2016 | 37.44 | 37.96 | 37.25 | 37.85 | 756,333 | +0.33(+0.88%) |
Mar 16, 2016 | 36.90 | 37.58 | 36.90 | 37.52 | 500,981 | +0.50(+1.35%) |
Mar 15, 2016 | 36.69 | 37.26 | 36.59 | 37.02 | 454,398 | +0.03(+0.09%) |
Mar 14, 2016 | 36.91 | 37.25 | 36.55 | 36.99 | 553,633 | -0.01(-0.02%) |
Mar 11, 2016 | 36.45 | 37.11 | 36.43 | 37.00 | 687,737 | +0.87(+2.42%) |
Mar 10, 2016 | 36.06 | 36.39 | 35.78 | 36.12 | 518,619 | +0.19(+0.54%) |
Mar 09, 2016 | 35.90 | 36.23 | 35.84 | 35.93 | 559,739 | +0.12(+0.33%) |
Mar 08, 2016 | 35.89 | 35.90 | 35.34 | 35.81 | 582,923 | -0.40(-1.10%) |
Mar 07, 2016 | 36.13 | 36.41 | 35.78 | 36.21 | 736,869 | -0.11(-0.30%) |
Mar 04, 2016 | 35.95 | 36.42 | 35.71 | 36.32 | 567,006 | +0.51(+1.42%) |
Mar 03, 2016 | 35.52 | 35.82 | 35.44 | 35.81 | 461,562 | +0.25(+0.71%) |
Mar 02, 2016 | 35.41 | 35.67 | 35.26 | 35.56 | 623,472 | +0.00(+0.00%) |
Mar 01, 2016 | 34.86 | 35.67 | 34.75 | 35.56 | 681,392 | +0.96(+2.77%) |
Feb 29, 2016 | 34.56 | 35.10 | 34.50 | 34.60 | 1,108,659 | -0.02(-0.05%) |
Feb 26, 2016 | 34.51 | 34.73 | 34.43 | 34.62 | 388,393 | +0.35(+1.01%) |
Feb 25, 2016 | 34.10 | 34.29 | 33.65 | 34.27 | 335,396 | +0.20(+0.60%) |
Feb 24, 2016 | 33.00 | 34.10 | 32.89 | 34.07 | 799,662 | +0.58(+1.75%) |
Feb 23, 2016 | 34.07 | 34.20 | 33.44 | 33.48 | 651,079 | -0.74(-2.15%) |
Feb 22, 2016 | 34.05 | 34.50 | 34.01 | 34.22 | 819,037 | +0.44(+1.30%) |
Feb 19, 2016 | 33.31 | 33.84 | 33.08 | 33.78 | 876,122 | +0.46(+1.37%) |
Feb 18, 2016 | 33.48 | 33.63 | 33.15 | 33.32 | 575,911 | -0.14(-0.43%) |
Feb 17, 2016 | 33.49 | 33.73 | 33.29 | 33.46 | 705,811 | +0.25(+0.77%) |
Feb 16, 2016 | 33.00 | 33.43 | 32.72 | 33.21 | 700,524 | +0.63(+1.92%) |
Feb 12, 2016 | 31.91 | 32.58 | 32.58 | 32.58 | 1,073,694 | +0.92(+2.92%) |
Feb 11, 2016 | 31.59 | 31.87 | 31.15 | 31.66 | 1,016,165 | -0.49(-1.53%) |
Feb 10, 2016 | 32.46 | 32.91 | 32.14 | 32.15 | 741,595 | -0.14(-0.42%) |
Feb 09, 2016 | 31.63 | 32.55 | 31.54 | 32.29 | 980,019 | +0.25(+0.77%) |
Feb 08, 2016 | 32.41 | 32.55 | 31.63 | 32.04 | 875,424 | -0.79(-2.40%) |
Feb 05, 2016 | 33.43 | 33.55 | 32.74 | 32.83 | 913,581 | -0.61(-1.82%) |
Feb 04, 2016 | 32.90 | 33.70 | 32.84 | 33.44 | 1,556,144 | +0.53(+1.60%) |
Feb 03, 2016 | 33.06 | 33.17 | 32.29 | 32.91 | 1,329,221 | +0.16(+0.49%) |
Feb 02, 2016 | 32.63 | 32.94 | 32.41 | 32.75 | 1,549,544 | -0.28(-0.85%) |
Feb 01, 2016 | 32.89 | 33.20 | 32.68 | 33.03 | 2,738,515 | -0.21(-0.64%) |
Jan 29, 2016 | 32.81 | 33.24 | 32.75 | 33.24 | 2,478,705 | +0.58(+1.79%) |
Jan 28, 2016 | 32.92 | 33.05 | 32.42 | 32.66 | 926,951 | -0.08(-0.26%) |
Jan 27, 2016 | 32.88 | 33.24 | 32.54 | 32.74 | 1,047,500 | -0.29(-0.87%) |
Jan 26, 2016 | 32.80 | 33.10 | 32.63 | 33.03 | 1,128,565 | +0.45(+1.38%) |
Jan 25, 2016 | 33.15 | 33.30 | 32.57 | 32.58 | 1,357,257 | -0.79(-2.36%) |
Jan 22, 2016 | 33.24 | 33.76 | 33.10 | 33.37 | 1,059,516 | +0.64(+1.94%) |
Jan 21, 2016 | 33.13 | 33.36 | 32.44 | 32.74 | 1,531,591 | -0.30(-0.92%) |
Jan 20, 2016 | 32.63 | 33.34 | 32.18 | 33.04 | 1,289,345 | +0.05(+0.15%) |
Jan 19, 2016 | 33.59 | 33.79 | 32.57 | 32.99 | 833,739 | -0.32(-0.97%) |
Jan 15, 2016 | 33.44 | 33.31 | 33.31 | 33.31 | 1,098,842 | -0.85(-2.48%) |
Jan 14, 2016 | 34.26 | 34.45 | 33.64 | 34.16 | 908,286 | +0.03(+0.07%) |
Jan 13, 2016 | 35.15 | 35.21 | 34.10 | 34.13 | 692,680 | -0.77(-2.22%) |
Jan 12, 2016 | 35.10 | 35.14 | 34.23 | 34.91 | 773,597 | +0.20(+0.58%) |
Jan 11, 2016 | 34.96 | 35.23 | 34.46 | 34.71 | 785,809 | +0.03(+0.10%) |
Jan 08, 2016 | 35.34 | 35.42 | 34.62 | 34.67 | 982,275 | -0.36(-1.03%) |
Jan 07, 2016 | 35.14 | 35.62 | 34.96 | 35.03 | 1,132,510 | -0.67(-1.89%) |
Jan 06, 2016 | 36.58 | 37.02 | 35.55 | 35.71 | 1,506,255 | -0.41(-1.14%) |
Jan 05, 2016 | 36.31 | 36.97 | 36.09 | 36.12 | 1,799,835 | -0.19(-0.53%) |
Jan 04, 2016 | 36.48 | 36.60 | 35.87 | 36.31 | 1,090,904 | -0.76(-2.04%) |
Dec 31, 2015 | 37.22 | 37.07 | 37.07 | 37.07 | 509,765 | -0.32(-0.86%) |
Dec 30, 2015 | 37.36 | 37.75 | 37.36 | 37.39 | 441,092 | -0.13(-0.34%) |
Dec 29, 2015 | 37.47 | 37.67 | 37.25 | 37.52 | 384,273 | +0.33(+0.88%) |
Dec 28, 2015 | 36.93 | 37.21 | 36.70 | 37.19 | 473,806 | +0.08(+0.23%) |
Dec 24, 2015 | 36.80 | 37.10 | 37.10 | 37.10 | 253,277 | +0.30(+0.82%) |
Dec 23, 2015 | 36.47 | 36.93 | 36.33 | 36.80 | 957,682 | +0.56(+1.53%) |
Dec 22, 2015 | 36.09 | 36.44 | 35.92 | 36.25 | 1,308,401 | +0.25(+0.70%) |
Dec 21, 2015 | 35.93 | 36.20 | 35.62 | 35.99 | 1,407,226 | +0.23(+0.63%) |
Dec 18, 2015 | 36.57 | 36.68 | 35.75 | 35.77 | 1,618,266 | -0.98(-2.66%) |
Dec 17, 2015 | 37.57 | 37.57 | 36.73 | 36.74 | 938,367 | -0.72(-1.91%) |
Dec 16, 2015 | 37.50 | 37.64 | 37.16 | 37.46 | 1,532,734 | +0.13(+0.36%) |
Dec 15, 2015 | 37.64 | 37.69 | 37.24 | 37.32 | 1,028,286 | -0.06(-0.16%) |
Dec 14, 2015 | 37.79 | 37.96 | 37.21 | 37.38 | 628,231 | -0.41(-1.09%) |
Dec 11, 2015 | 37.66 | 38.10 | 37.65 | 37.79 | 559,759 | -0.47(-1.23%) |
Dec 10, 2015 | 38.12 | 38.34 | 37.83 | 38.27 | 679,531 | +0.12(+0.31%) |
Dec 09, 2015 | 38.86 | 39.01 | 37.90 | 38.15 | 844,355 | -0.55(-1.41%) |
Dec 08, 2015 | 38.96 | 39.11 | 38.59 | 38.69 | 624,435 | -0.78(-1.98%) |
Dec 07, 2015 | 39.65 | 39.75 | 39.17 | 39.48 | 353,921 | -0.32(-0.80%) |
Dec 04, 2015 | 39.47 | 39.96 | 39.44 | 39.80 | 462,114 | +0.32(+0.81%) |
Dec 03, 2015 | 39.87 | 40.02 | 39.18 | 39.48 | 723,430 | -0.28(-0.70%) |
Dec 02, 2015 | 39.76 | 39.91 | 39.59 | 39.75 | 784,471 | -0.11(-0.27%) |
Dec 01, 2015 | 39.65 | 40.21 | 39.60 | 39.86 | 1,763,352 | +0.34(+0.85%) |
Nov 30, 2015 | 39.79 | 39.95 | 39.43 | 39.53 | 555,252 | -0.15(-0.38%) |
Nov 27, 2015 | 39.48 | 39.87 | 39.18 | 39.68 | 198,256 | +0.28(+0.70%) |
Nov 25, 2015 | 39.47 | 39.40 | 39.40 | 39.40 | 567,052 | -0.05(-0.13%) |
Nov 24, 2015 | 38.85 | 39.64 | 38.65 | 39.45 | 738,705 | +0.29(+0.73%) |
Nov 23, 2015 | 39.12 | 39.58 | 39.02 | 39.17 | 416,100 | +0.05(+0.13%) |
Nov 20, 2015 | 38.82 | 39.18 | 38.68 | 39.12 | 529,496 | +0.42(+1.09%) |
Nov 19, 2015 | 39.65 | 39.65 | 38.60 | 38.69 | 926,872 | -1.02(-2.56%) |
Nov 18, 2015 | 38.82 | 39.72 | 38.78 | 39.71 | 708,315 | +0.88(+2.28%) |
Nov 17, 2015 | 38.43 | 39.04 | 38.33 | 38.83 | 893,450 | +0.34(+0.90%) |
Nov 16, 2015 | 37.96 | 38.48 | 37.83 | 38.48 | 762,946 | +0.45(+1.17%) |
Nov 13, 2015 | 37.53 | 38.18 | 37.34 | 38.04 | 491,683 | +0.41(+1.10%) |
Nov 12, 2015 | 38.64 | 38.64 | 37.55 | 37.63 | 1,053,691 | -1.14(-2.93%) |
Nov 11, 2015 | 38.53 | 38.94 | 38.34 | 38.76 | 484,721 | +0.24(+0.61%) |
Nov 10, 2015 | 38.22 | 38.57 | 37.97 | 38.53 | 973,541 | +0.12(+0.31%) |
Nov 09, 2015 | 38.66 | 38.75 | 38.01 | 38.41 | 463,623 | -0.43(-1.10%) |
Nov 06, 2015 | 38.55 | 38.84 | 38.33 | 38.84 | 374,863 | +0.09(+0.24%) |
Nov 05, 2015 | 38.68 | 38.85 | 38.41 | 38.74 | 494,561 | +0.03(+0.09%) |
Nov 04, 2015 | 38.72 | 38.97 | 38.49 | 38.71 | 593,104 | -0.01(-0.02%) |
Nov 03, 2015 | 38.66 | 39.00 | 38.55 | 38.72 | 595,935 | -0.03(-0.09%) |
Nov 02, 2015 | 38.43 | 38.87 | 38.28 | 38.75 | 554,299 | +0.29(+0.77%) |
Oct 30, 2015 | 38.51 | 38.56 | 38.12 | 38.46 | 1,613,996 | +0.05(+0.13%) |
Oct 29, 2015 | 38.26 | 38.48 | 38.01 | 38.41 | 735,487 | +0.22(+0.57%) |
Oct 28, 2015 | 37.69 | 38.19 | 37.58 | 38.19 | 685,230 | +0.51(+1.36%) |
Oct 27, 2015 | 37.73 | 37.84 | 37.24 | 37.68 | 1,106,110 | -0.22(-0.58%) |
Oct 26, 2015 | 37.68 | 37.98 | 37.54 | 37.90 | 698,571 | +0.13(+0.36%) |
Oct 23, 2015 | 37.59 | 37.95 | 37.46 | 37.76 | 510,554 | +0.41(+1.10%) |
Oct 22, 2015 | 36.64 | 37.37 | 36.58 | 37.35 | 438,920 | +1.02(+2.80%) |
Oct 21, 2015 | 36.99 | 37.10 | 36.29 | 36.33 | 705,621 | -0.50(-1.35%) |
Oct 20, 2015 | 36.93 | 37.31 | 36.75 | 36.83 | 664,696 | -0.06(-0.16%) |
Oct 19, 2015 | 36.73 | 37.05 | 36.63 | 36.89 | 619,675 | -0.07(-0.18%) |
Oct 16, 2015 | 36.84 | 37.07 | 36.71 | 36.95 | 455,104 | +0.15(+0.41%) |
Oct 15, 2015 | 37.04 | 37.04 | 36.06 | 36.80 | 962,092 | +0.01(+0.03%) |
Oct 14, 2015 | 36.81 | 37.09 | 36.50 | 36.79 | 783,243 | +0.00(+0.00%) |
Oct 13, 2015 | 36.75 | 37.20 | 36.66 | 36.79 | 593,464 | -0.13(-0.34%) |
Oct 12, 2015 | 36.79 | 36.98 | 36.64 | 36.91 | 849,513 | +0.21(+0.57%) |
Oct 09, 2015 | 36.74 | 37.07 | 36.46 | 36.71 | 1,050,073 | +0.16(+0.43%) |
Oct 08, 2015 | 36.63 | 36.73 | 36.40 | 36.55 | 1,630,249 | -0.18(-0.50%) |
Oct 07, 2015 | 34.98 | 37.22 | 33.57 | 36.73 | 2,904,007 | +0.48(+1.34%) |
Oct 06, 2015 | 36.70 | 36.88 | 36.15 | 36.25 | 1,668,413 | -0.36(-0.98%) |
Oct 05, 2015 | 36.50 | 36.80 | 36.35 | 36.60 | 1,069,017 | +0.49(+1.37%) |
Oct 02, 2015 | 35.07 | 36.11 | 34.86 | 36.11 | 894,256 | +0.71(+2.01%) |
Oct 01, 2015 | 35.19 | 35.43 | 34.79 | 35.40 | 857,565 | +0.38(+1.07%) |
Sep 30, 2015 | 35.07 | 35.23 | 34.68 | 35.02 | 1,059,999 | +0.35(+1.01%) |
Sep 29, 2015 | 34.66 | 35.06 | 34.41 | 34.67 | 895,053 | +0.03(+0.10%) |
Sep 28, 2015 | 35.81 | 35.89 | 34.58 | 34.64 | 970,963 | -1.31(-3.65%) |
Sep 25, 2015 | 36.12 | 36.16 | 35.73 | 35.95 | 569,077 | +0.17(+0.47%) |
Sep 24, 2015 | 35.58 | 35.96 | 35.29 | 35.79 | 1,059,942 | -0.28(-0.79%) |
Sep 23, 2015 | 36.60 | 36.84 | 36.00 | 36.07 | 661,770 | -0.56(-1.53%) |
Sep 22, 2015 | 36.93 | 37.16 | 36.42 | 36.63 | 487,989 | -0.68(-1.82%) |
Sep 21, 2015 | 37.42 | 37.78 | 37.18 | 37.31 | 495,945 | +0.14(+0.38%) |
Sep 18, 2015 | 36.91 | 37.38 | 36.91 | 37.17 | 1,761,301 | -0.30(-0.80%) |
Sep 17, 2015 | 37.20 | 37.83 | 37.20 | 37.47 | 772,740 | +0.18(+0.47%) |
Sep 16, 2015 | 36.89 | 37.37 | 36.78 | 37.29 | 377,110 | +0.45(+1.23%) |
Sep 15, 2015 | 36.38 | 36.87 | 36.23 | 36.84 | 371,169 | +0.53(+1.45%) |
Sep 14, 2015 | 36.84 | 36.84 | 36.15 | 36.31 | 430,588 | -0.56(-1.52%) |
Sep 11, 2015 | 36.51 | 36.87 | 36.25 | 36.87 | 332,652 | +0.17(+0.46%) |
Sep 10, 2015 | 36.59 | 37.06 | 36.47 | 36.71 | 679,271 | +0.08(+0.21%) |
Sep 09, 2015 | 37.06 | 37.15 | 36.58 | 36.63 | 293,229 | -0.07(-0.18%) |
Sep 08, 2015 | 36.41 | 36.78 | 36.20 | 36.70 | 336,533 | +0.89(+2.47%) |
Sep 04, 2015 | 35.89 | 35.81 | 35.81 | 35.81 | 509,502 | -0.56(-1.54%) |
Sep 03, 2015 | 36.24 | 36.61 | 36.16 | 36.37 | 590,861 | +0.28(+0.79%) |
Sep 02, 2015 | 35.99 | 36.09 | 35.45 | 36.09 | 390,640 | +0.56(+1.58%) |
Sep 01, 2015 | 36.06 | 36.20 | 35.35 | 35.53 | 706,995 | -1.14(-3.10%) |
Aug 31, 2015 | 36.72 | 37.11 | 36.50 | 36.66 | 536,598 | -0.36(-0.97%) |
Aug 28, 2015 | 36.91 | 37.21 | 36.71 | 37.02 | 541,596 | -0.05(-0.14%) |
Aug 27, 2015 | 36.26 | 37.25 | 36.20 | 37.07 | 760,192 | +1.25(+3.48%) |
Aug 26, 2015 | 35.62 | 35.94 | 34.97 | 35.83 | 897,893 | +0.93(+2.66%) |
Aug 25, 2015 | 36.60 | 36.70 | 34.86 | 34.90 | 937,019 | -0.73(-2.04%) |
Aug 24, 2015 | 34.83 | 36.88 | 33.54 | 35.63 | 1,360,117 | -1.38(-3.73%) |
Aug 21, 2015 | 37.62 | 37.89 | 37.00 | 37.01 | 967,514 | -0.79(-2.10%) |
Aug 20, 2015 | 38.53 | 38.71 | 37.79 | 37.80 | 935,370 | -1.16(-2.98%) |
Aug 19, 2015 | 39.05 | 39.41 | 38.72 | 38.96 | 678,194 | -0.44(-1.12%) |
Aug 18, 2015 | 39.37 | 39.74 | 39.31 | 39.41 | 469,408 | -0.04(-0.11%) |
Aug 17, 2015 | 39.00 | 39.64 | 38.86 | 39.45 | 657,539 | +0.26(+0.66%) |
Aug 14, 2015 | 38.63 | 39.28 | 38.56 | 39.19 | 512,052 | +0.50(+1.30%) |
Aug 13, 2015 | 38.40 | 38.89 | 38.32 | 38.69 | 378,676 | +0.20(+0.52%) |
Aug 12, 2015 | 38.49 | 38.68 | 37.96 | 38.49 | 459,179 | -0.35(-0.90%) |
Aug 11, 2015 | 39.05 | 39.12 | 38.74 | 38.84 | 582,729 | -0.69(-1.73%) |
Aug 10, 2015 | 39.00 | 39.57 | 38.92 | 39.52 | 475,375 | +0.76(+1.96%) |
Aug 07, 2015 | 38.84 | 39.10 | 38.60 | 38.76 | 385,307 | -0.25(-0.64%) |
Aug 06, 2015 | 39.46 | 39.55 | 38.87 | 39.01 | 457,657 | -0.32(-0.81%) |
Aug 05, 2015 | 39.46 | 39.83 | 39.27 | 39.33 | 356,778 | +0.14(+0.36%) |
Aug 04, 2015 | 39.12 | 39.39 | 39.00 | 39.19 | 517,414 | +0.11(+0.28%) |
Aug 03, 2015 | 39.19 | 39.30 | 38.80 | 39.08 | 621,005 | -0.11(-0.28%) |
Jul 31, 2015 | 39.50 | 39.60 | 39.10 | 39.19 | 658,353 | -0.13(-0.34%) |
Jul 30, 2015 | 39.30 | 39.40 | 39.02 | 39.32 | 507,752 | -0.03(-0.06%) |
Jul 29, 2015 | 38.75 | 39.40 | 38.71 | 39.35 | 744,401 | +0.69(+1.77%) |
Jul 28, 2015 | 37.62 | 38.69 | 37.16 | 38.66 | 1,104,813 | +1.13(+3.01%) |
Jul 27, 2015 | 37.49 | 38.47 | 36.79 | 37.53 | 1,934,079 | -0.90(-2.35%) |
Jul 24, 2015 | 38.99 | 39.08 | 38.15 | 38.44 | 1,356,788 | -0.64(-1.65%) |
Jul 23, 2015 | 39.46 | 39.56 | 38.96 | 39.08 | 836,697 | -0.18(-0.45%) |
Jul 22, 2015 | 39.21 | 39.48 | 39.14 | 39.26 | 768,888 | -0.03(-0.09%) |
Jul 21, 2015 | 39.34 | 39.53 | 38.96 | 39.29 | 1,008,217 | -0.13(-0.32%) |
Jul 20, 2015 | 39.35 | 39.57 | 39.20 | 39.41 | 800,245 | +0.04(+0.11%) |
Jul 17, 2015 | 39.84 | 39.84 | 39.00 | 39.37 | 1,283,227 | -0.42(-1.05%) |
Jul 16, 2015 | 41.10 | 41.14 | 39.71 | 39.79 | 1,664,118 | -1.25(-3.06%) |
Jul 15, 2015 | 41.17 | 41.28 | 40.94 | 41.04 | 864,036 | -0.10(-0.24%) |
Jul 14, 2015 | 40.88 | 41.22 | 40.79 | 41.14 | 485,106 | +0.28(+0.68%) |
Jul 13, 2015 | 40.56 | 40.94 | 40.54 | 40.87 | 655,209 | +0.64(+1.60%) |
Jul 10, 2015 | 40.04 | 40.28 | 39.84 | 40.23 | 799,550 | +0.61(+1.54%) |
Jul 09, 2015 | 40.26 | 40.30 | 39.56 | 39.61 | 498,965 | -0.06(-0.15%) |
Jul 08, 2015 | 40.06 | 40.31 | 39.54 | 39.67 | 676,992 | -0.81(-2.01%) |
Jul 07, 2015 | 40.57 | 40.59 | 39.82 | 40.49 | 828,436 | -0.09(-0.23%) |
Jul 06, 2015 | 40.51 | 40.76 | 40.23 | 40.58 | 1,035,444 | -0.22(-0.53%) |
Jul 02, 2015 | 40.92 | 40.80 | 40.80 | 40.80 | 955,922 | +0.02(+0.06%) |
Jul 01, 2015 | 40.99 | 41.09 | 40.67 | 40.77 | 813,475 | +0.05(+0.12%) |
Jun 30, 2015 | 41.21 | 41.23 | 40.70 | 40.72 | 893,188 | -0.10(-0.24%) |
Jun 29, 2015 | 41.50 | 41.80 | 40.77 | 40.82 | 679,114 | -1.20(-2.85%) |
Jun 26, 2015 | 41.94 | 42.08 | 41.77 | 42.02 | 4,417,596 | +0.16(+0.38%) |
Jun 25, 2015 | 41.90 | 41.90 | 41.60 | 41.86 | 850,182 | +0.00(+0.00%) |
Jun 24, 2015 | 42.43 | 42.43 | 41.85 | 41.86 | 747,438 | -0.58(-1.37%) |
Jun 23, 2015 | 42.58 | 42.63 | 42.30 | 42.44 | 552,116 | -0.14(-0.33%) |
Jun 22, 2015 | 42.41 | 42.61 | 42.12 | 42.58 | 703,434 | +0.46(+1.09%) |
Jun 19, 2015 | 41.99 | 42.28 | 41.94 | 42.13 | 985,709 | +0.17(+0.40%) |
Jun 18, 2015 | 41.58 | 42.05 | 41.58 | 41.96 | 704,823 | +0.50(+1.20%) |
Jun 17, 2015 | 41.34 | 41.53 | 41.07 | 41.46 | 357,725 | +0.25(+0.61%) |
Jun 16, 2015 | 40.74 | 41.30 | 40.74 | 41.21 | 380,687 | +0.42(+1.04%) |
Jun 15, 2015 | 40.95 | 41.06 | 40.63 | 40.79 | 483,900 | -0.51(-1.23%) |
Jun 12, 2015 | 41.66 | 41.68 | 41.20 | 41.29 | 311,469 | -0.44(-1.06%) |
Jun 11, 2015 | 41.54 | 41.84 | 41.43 | 41.74 | 535,694 | +0.20(+0.48%) |
Jun 10, 2015 | 41.31 | 41.66 | 41.27 | 41.54 | 407,685 | +0.46(+1.11%) |
Jun 09, 2015 | 40.95 | 41.27 | 40.88 | 41.08 | 435,168 | +0.04(+0.10%) |
Jun 08, 2015 | 41.48 | 41.48 | 40.82 | 41.04 | 649,249 | -0.45(-1.08%) |
Jun 05, 2015 | 41.34 | 41.50 | 41.08 | 41.49 | 359,795 | +0.10(+0.24%) |
Jun 04, 2015 | 41.74 | 41.93 | 41.15 | 41.39 | 518,368 | -0.58(-1.39%) |
Jun 03, 2015 | 41.66 | 42.21 | 41.61 | 41.97 | 359,855 | +0.36(+0.86%) |
Jun 02, 2015 | 41.54 | 41.73 | 41.31 | 41.61 | 400,955 | -0.05(-0.12%) |
Jun 01, 2015 | 41.74 | 41.84 | 41.20 | 41.66 | 549,719 | +0.06(+0.14%) |
May 29, 2015 | 41.66 | 41.78 | 41.31 | 41.60 | 633,080 | -0.22(-0.52%) |
May 28, 2015 | 41.87 | 41.96 | 41.67 | 41.82 | 397,036 | -0.04(-0.10%) |
May 27, 2015 | 41.78 | 42.03 | 41.59 | 41.86 | 485,214 | +0.22(+0.54%) |
May 26, 2015 | 41.95 | 41.97 | 41.44 | 41.64 | 419,833 | -0.44(-1.05%) |
May 22, 2015 | 42.06 | 42.08 | 42.08 | 42.08 | 365,580 | -0.03(-0.08%) |
May 21, 2015 | 42.03 | 42.21 | 41.94 | 42.11 | 841,328 | +0.02(+0.06%) |
May 20, 2015 | 42.45 | 42.43 | 42.06 | 42.08 | 414,203 | -0.35(-0.82%) |
May 19, 2015 | 42.17 | 42.52 | 42.09 | 42.43 | 1,159,168 | +0.23(+0.55%) |
May 18, 2015 | 41.91 | 42.23 | 41.73 | 42.20 | 723,573 | +0.29(+0.69%) |
May 15, 2015 | 41.87 | 41.99 | 41.52 | 41.91 | 634,029 | +0.12(+0.28%) |
May 14, 2015 | 41.30 | 41.83 | 41.18 | 41.79 | 845,890 | +0.72(+1.74%) |
May 13, 2015 | 40.71 | 41.15 | 40.51 | 41.08 | 1,087,041 | +0.44(+1.08%) |
May 12, 2015 | 40.90 | 40.90 | 40.41 | 40.64 | 754,978 | -0.48(-1.17%) |
May 11, 2015 | 40.55 | 41.19 | 40.46 | 41.12 | 966,650 | +0.45(+1.10%) |
May 08, 2015 | 40.90 | 41.31 | 40.66 | 40.67 | 702,561 | +0.18(+0.45%) |
May 07, 2015 | 39.90 | 40.51 | 39.85 | 40.49 | 922,482 | +0.43(+1.08%) |
May 06, 2015 | 39.89 | 40.06 | 39.63 | 40.06 | 990,764 | +0.25(+0.63%) |
May 05, 2015 | 40.11 | 40.40 | 39.77 | 39.81 | 1,033,076 | -0.32(-0.81%) |
May 04, 2015 | 40.09 | 40.41 | 40.07 | 40.13 | 1,121,247 | +0.05(+0.12%) |