Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 31.69 | 32.10 | 31.20 | 31.60 | 411,413 | -0.26(-0.83%) |
Apr 28, 2016 | 32.13 | 32.42 | 31.79 | 31.87 | 318,569 | -0.70(-2.14%) |
Apr 27, 2016 | 32.81 | 32.98 | 32.20 | 32.57 | 221,399 | -0.41(-1.25%) |
Apr 26, 2016 | 31.92 | 33.14 | 31.83 | 32.98 | 403,439 | +1.24(+3.89%) |
Apr 25, 2016 | 32.05 | 32.38 | 31.35 | 31.74 | 259,519 | -0.79(-2.41%) |
Apr 22, 2016 | 31.87 | 32.63 | 31.87 | 32.53 | 285,362 | +0.73(+2.28%) |
Apr 21, 2016 | 32.38 | 32.87 | 31.73 | 31.80 | 365,510 | -0.48(-1.47%) |
Apr 20, 2016 | 31.79 | 32.54 | 31.56 | 32.28 | 183,042 | +0.58(+1.84%) |
Apr 19, 2016 | 31.63 | 32.04 | 31.26 | 31.69 | 242,674 | +0.23(+0.73%) |
Apr 18, 2016 | 30.69 | 31.53 | 30.67 | 31.46 | 359,309 | +0.54(+1.76%) |
Apr 15, 2016 | 31.06 | 31.58 | 30.76 | 30.92 | 329,583 | -0.16(-0.51%) |
Apr 14, 2016 | 31.81 | 32.07 | 29.12 | 31.07 | 703,600 | -0.90(-2.82%) |
Apr 13, 2016 | 30.69 | 32.16 | 30.69 | 31.98 | 281,430 | +1.60(+5.26%) |
Apr 12, 2016 | 29.88 | 30.53 | 29.78 | 30.38 | 409,245 | +0.34(+1.14%) |
Apr 11, 2016 | 30.04 | 30.74 | 29.71 | 30.03 | 338,147 | +0.16(+0.53%) |
Apr 08, 2016 | 30.01 | 31.03 | 29.63 | 29.88 | 618,498 | +0.27(+0.93%) |
Apr 07, 2016 | 30.16 | 30.68 | 29.15 | 29.60 | 827,445 | -0.76(-2.49%) |
Apr 06, 2016 | 30.08 | 30.80 | 30.08 | 30.36 | 320,738 | +0.18(+0.59%) |
Apr 05, 2016 | 30.61 | 30.79 | 30.02 | 30.18 | 351,431 | -0.90(-2.90%) |
Apr 04, 2016 | 31.40 | 31.70 | 30.95 | 31.08 | 261,846 | -0.22(-0.69%) |
Apr 01, 2016 | 30.55 | 31.42 | 30.37 | 31.30 | 201,142 | +0.46(+1.50%) |
Mar 31, 2016 | 30.94 | 31.30 | 30.75 | 30.84 | 251,855 | -0.27(-0.88%) |
Mar 30, 2016 | 30.53 | 31.66 | 30.24 | 31.11 | 620,388 | +0.90(+2.99%) |
Mar 29, 2016 | 29.15 | 30.32 | 28.68 | 30.21 | 381,144 | +0.90(+3.08%) |
Mar 28, 2016 | 29.14 | 29.59 | 28.54 | 29.31 | 407,037 | +0.26(+0.91%) |
Mar 24, 2016 | 28.24 | 29.04 | 29.04 | 29.04 | 239,297 | +0.46(+1.61%) |
Mar 23, 2016 | 29.13 | 29.32 | 28.55 | 28.58 | 330,823 | -0.71(-2.41%) |
Mar 22, 2016 | 29.37 | 29.91 | 29.16 | 29.29 | 345,750 | -0.45(-1.52%) |
Mar 21, 2016 | 29.47 | 29.80 | 29.24 | 29.74 | 351,047 | +0.06(+0.20%) |
Mar 18, 2016 | 29.14 | 29.72 | 28.90 | 29.68 | 940,689 | +0.70(+2.40%) |
Mar 17, 2016 | 27.35 | 29.37 | 26.92 | 28.98 | 567,819 | +1.64(+6.01%) |
Mar 16, 2016 | 27.08 | 27.76 | 26.95 | 27.34 | 480,554 | -0.08(-0.29%) |
Mar 15, 2016 | 28.47 | 28.88 | 27.38 | 27.42 | 690,080 | -1.16(-4.08%) |
Mar 14, 2016 | 26.94 | 28.64 | 26.82 | 28.58 | 514,354 | +1.48(+5.45%) |
Mar 11, 2016 | 26.57 | 27.19 | 26.30 | 27.11 | 288,944 | +0.94(+3.59%) |
Mar 10, 2016 | 27.34 | 27.54 | 25.75 | 26.17 | 365,025 | -1.00(-3.68%) |
Mar 09, 2016 | 27.20 | 27.41 | 26.88 | 27.16 | 635,327 | -0.07(-0.25%) |
Mar 08, 2016 | 27.07 | 27.49 | 26.86 | 27.23 | 707,343 | -0.19(-0.68%) |
Mar 07, 2016 | 26.83 | 27.63 | 26.83 | 27.42 | 455,368 | +0.28(+1.05%) |
Mar 04, 2016 | 26.49 | 27.19 | 26.28 | 27.13 | 604,893 | +0.69(+2.59%) |
Mar 03, 2016 | 24.99 | 26.48 | 24.93 | 26.45 | 405,544 | +1.33(+5.30%) |
Mar 02, 2016 | 25.04 | 25.44 | 24.77 | 25.12 | 356,598 | +0.20(+0.79%) |
Mar 01, 2016 | 23.98 | 24.92 | 23.95 | 24.92 | 718,286 | +1.04(+4.34%) |
Feb 29, 2016 | 24.11 | 24.32 | 23.68 | 23.88 | 516,585 | -0.19(-0.77%) |
Feb 26, 2016 | 24.62 | 25.19 | 23.90 | 24.07 | 250,494 | -0.36(-1.48%) |
Feb 25, 2016 | 23.98 | 24.59 | 23.58 | 24.43 | 291,320 | +0.65(+2.72%) |
Feb 24, 2016 | 23.84 | 23.88 | 22.73 | 23.79 | 622,823 | -0.36(-1.50%) |
Feb 23, 2016 | 24.50 | 24.94 | 24.13 | 24.15 | 530,769 | -0.37(-1.52%) |
Feb 22, 2016 | 24.93 | 24.99 | 24.18 | 24.52 | 415,456 | -0.02(-0.08%) |
Feb 19, 2016 | 24.66 | 25.27 | 22.84 | 24.54 | 718,518 | -0.97(-3.80%) |
Feb 18, 2016 | 26.09 | 26.42 | 25.13 | 25.51 | 335,420 | -0.47(-1.81%) |
Feb 17, 2016 | 25.84 | 26.39 | 25.84 | 25.98 | 341,483 | +0.52(+2.04%) |
Feb 16, 2016 | 25.28 | 26.64 | 23.85 | 25.46 | 341,046 | +0.70(+2.85%) |
Feb 12, 2016 | 24.83 | 24.76 | 24.76 | 24.76 | 228,320 | +0.34(+1.40%) |
Feb 11, 2016 | 24.37 | 25.03 | 24.06 | 24.41 | 360,042 | -0.49(-1.97%) |
Feb 10, 2016 | 25.08 | 26.03 | 24.89 | 24.90 | 428,404 | -0.06(-0.24%) |
Feb 09, 2016 | 24.64 | 25.42 | 24.50 | 24.96 | 377,880 | -0.23(-0.89%) |
Feb 08, 2016 | 25.65 | 25.91 | 24.70 | 25.19 | 431,429 | -0.75(-2.91%) |
Feb 05, 2016 | 26.34 | 26.78 | 25.94 | 25.94 | 646,723 | -0.50(-1.89%) |
Feb 04, 2016 | 25.47 | 26.51 | 25.38 | 26.44 | 269,251 | +0.69(+2.66%) |
Feb 03, 2016 | 26.11 | 26.11 | 24.95 | 25.75 | 260,003 | -0.13(-0.49%) |
Feb 02, 2016 | 25.95 | 25.99 | 25.12 | 25.88 | 458,846 | -0.56(-2.11%) |
Feb 01, 2016 | 26.19 | 26.68 | 25.75 | 26.44 | 366,863 | +0.04(+0.15%) |
Jan 29, 2016 | 25.14 | 26.44 | 25.01 | 26.40 | 618,072 | +1.52(+6.10%) |
Jan 28, 2016 | 25.77 | 29.35 | 24.49 | 24.88 | 435,035 | -0.57(-2.23%) |
Jan 27, 2016 | 26.00 | 28.58 | 25.32 | 25.45 | 229,246 | -0.59(-2.26%) |
Jan 26, 2016 | 26.45 | 26.59 | 25.91 | 26.04 | 244,717 | -0.22(-0.82%) |
Jan 25, 2016 | 26.96 | 27.24 | 26.18 | 26.25 | 251,829 | -1.00(-3.66%) |
Jan 22, 2016 | 27.34 | 28.15 | 27.03 | 27.25 | 393,997 | +0.25(+0.94%) |
Jan 21, 2016 | 27.53 | 27.89 | 26.98 | 27.00 | 667,128 | -0.46(-1.68%) |
Jan 20, 2016 | 25.88 | 27.87 | 25.02 | 27.46 | 669,009 | +1.25(+4.78%) |
Jan 19, 2016 | 27.37 | 27.49 | 26.04 | 26.20 | 317,937 | -0.68(-2.51%) |
Jan 15, 2016 | 26.98 | 26.88 | 26.88 | 26.88 | 462,771 | -0.93(-3.34%) |
Jan 14, 2016 | 28.06 | 28.72 | 27.05 | 27.81 | 329,853 | +0.03(+0.11%) |
Jan 13, 2016 | 29.68 | 29.79 | 26.66 | 27.78 | 720,668 | -1.60(-5.43%) |
Jan 12, 2016 | 30.44 | 30.54 | 28.98 | 29.38 | 261,920 | -0.70(-2.31%) |
Jan 11, 2016 | 30.89 | 31.01 | 29.76 | 30.07 | 408,011 | -0.57(-1.85%) |
Jan 08, 2016 | 31.26 | 31.56 | 30.53 | 30.64 | 302,876 | -0.38(-1.23%) |
Jan 07, 2016 | 30.90 | 31.33 | 30.56 | 31.02 | 334,230 | -0.57(-1.80%) |
Jan 06, 2016 | 32.36 | 32.69 | 31.29 | 31.59 | 294,858 | -1.38(-4.19%) |
Jan 05, 2016 | 31.84 | 33.14 | 31.57 | 32.97 | 254,792 | +1.16(+3.66%) |
Jan 04, 2016 | 32.24 | 32.55 | 31.13 | 31.80 | 442,964 | -1.16(-3.50%) |
Dec 31, 2015 | 33.59 | 32.96 | 32.96 | 32.96 | 246,198 | -0.74(-2.21%) |
Dec 30, 2015 | 34.54 | 34.62 | 33.67 | 33.70 | 111,673 | -0.94(-2.71%) |
Dec 29, 2015 | 34.71 | 34.85 | 34.16 | 34.64 | 90,161 | +0.28(+0.83%) |
Dec 28, 2015 | 34.25 | 34.52 | 34.02 | 34.36 | 121,494 | +0.01(+0.03%) |
Dec 24, 2015 | 33.58 | 34.35 | 34.35 | 34.35 | 100,420 | +0.67(+1.98%) |
Dec 23, 2015 | 33.61 | 33.79 | 33.31 | 33.68 | 223,652 | +0.29(+0.88%) |
Dec 22, 2015 | 33.72 | 33.81 | 33.07 | 33.39 | 160,128 | -0.21(-0.61%) |
Dec 21, 2015 | 33.69 | 33.92 | 33.15 | 33.60 | 410,767 | +0.13(+0.38%) |
Dec 18, 2015 | 33.27 | 33.62 | 32.87 | 33.47 | 1,054,730 | -0.01(-0.03%) |
Dec 17, 2015 | 33.61 | 33.84 | 33.21 | 33.48 | 241,932 | -0.01(-0.03%) |
Dec 16, 2015 | 32.89 | 33.63 | 32.49 | 33.49 | 165,440 | +0.75(+2.30%) |
Dec 15, 2015 | 32.22 | 33.15 | 32.15 | 32.73 | 250,646 | +0.67(+2.08%) |
Dec 14, 2015 | 33.33 | 33.57 | 30.97 | 32.07 | 449,097 | -1.22(-3.68%) |
Dec 11, 2015 | 33.19 | 33.62 | 33.19 | 33.29 | 731,723 | -0.62(-1.82%) |
Dec 10, 2015 | 33.20 | 34.29 | 33.20 | 33.91 | 253,527 | +0.65(+1.94%) |
Dec 09, 2015 | 33.05 | 33.66 | 33.05 | 33.26 | 358,694 | +0.02(+0.06%) |
Dec 08, 2015 | 32.98 | 33.45 | 32.80 | 33.24 | 277,192 | -0.18(-0.53%) |
Dec 07, 2015 | 33.92 | 33.92 | 33.09 | 33.42 | 329,256 | -0.46(-1.36%) |
Dec 04, 2015 | 33.13 | 33.90 | 33.13 | 33.88 | 317,939 | +0.65(+1.97%) |
Dec 03, 2015 | 35.07 | 35.20 | 33.11 | 33.22 | 250,046 | -1.81(-5.16%) |
Dec 02, 2015 | 35.41 | 35.70 | 34.96 | 35.03 | 420,806 | -0.38(-1.08%) |
Dec 01, 2015 | 35.17 | 35.46 | 35.04 | 35.41 | 312,113 | +0.22(+0.61%) |
Nov 30, 2015 | 34.97 | 35.21 | 34.75 | 35.20 | 326,810 | +0.28(+0.81%) |
Nov 27, 2015 | 34.64 | 35.09 | 34.44 | 34.91 | 90,936 | +0.25(+0.73%) |
Nov 25, 2015 | 34.37 | 34.66 | 34.66 | 34.66 | 176,174 | +0.42(+1.23%) |
Nov 24, 2015 | 33.66 | 34.29 | 33.66 | 34.24 | 372,465 | +0.44(+1.30%) |
Nov 23, 2015 | 34.18 | 34.43 | 33.47 | 33.80 | 372,153 | -0.61(-1.76%) |
Nov 20, 2015 | 33.65 | 34.54 | 32.74 | 34.41 | 723,542 | +0.72(+2.15%) |
Nov 19, 2015 | 31.86 | 34.00 | 31.80 | 33.68 | 916,150 | +1.85(+5.80%) |
Nov 18, 2015 | 31.99 | 32.51 | 31.60 | 31.84 | 806,263 | -0.13(-0.40%) |
Nov 17, 2015 | 32.85 | 33.39 | 31.93 | 31.96 | 773,400 | -0.79(-2.42%) |
Nov 16, 2015 | 32.97 | 33.21 | 32.54 | 32.75 | 750,266 | -0.15(-0.45%) |
Nov 13, 2015 | 33.10 | 33.50 | 32.69 | 32.90 | 243,836 | -0.39(-1.17%) |
Nov 12, 2015 | 33.34 | 33.78 | 32.96 | 33.29 | 272,040 | -0.38(-1.13%) |
Nov 11, 2015 | 33.93 | 34.07 | 33.54 | 33.67 | 457,375 | +0.02(+0.06%) |
Nov 10, 2015 | 33.57 | 34.01 | 33.37 | 33.65 | 467,748 | -0.24(-0.72%) |
Nov 09, 2015 | 34.19 | 35.49 | 33.81 | 33.90 | 1,274,987 | -0.29(-0.86%) |
Nov 06, 2015 | 38.19 | 39.07 | 32.69 | 34.19 | 2,339,016 | +0.97(+2.91%) |
Nov 05, 2015 | 32.73 | 33.24 | 32.13 | 33.22 | 540,250 | +0.60(+1.83%) |
Nov 04, 2015 | 33.10 | 34.04 | 32.56 | 32.63 | 255,548 | -0.14(-0.42%) |
Nov 03, 2015 | 32.00 | 33.44 | 32.00 | 32.76 | 298,744 | +0.63(+1.98%) |
Nov 02, 2015 | 31.48 | 32.54 | 31.48 | 32.13 | 300,784 | +0.71(+2.27%) |
Oct 30, 2015 | 31.52 | 32.04 | 31.37 | 31.42 | 220,066 | -0.06(-0.19%) |
Oct 29, 2015 | 32.32 | 32.42 | 31.19 | 31.47 | 245,402 | -1.06(-3.26%) |
Oct 28, 2015 | 31.16 | 32.55 | 31.12 | 32.53 | 438,812 | +1.51(+4.86%) |
Oct 27, 2015 | 31.42 | 31.47 | 30.78 | 31.03 | 202,482 | -0.47(-1.49%) |
Oct 26, 2015 | 31.47 | 31.83 | 31.34 | 31.49 | 483,872 | -0.13(-0.40%) |
Oct 23, 2015 | 31.23 | 32.27 | 31.02 | 31.62 | 309,552 | +0.85(+2.76%) |
Oct 22, 2015 | 30.14 | 30.97 | 29.92 | 30.77 | 228,869 | +0.85(+2.84%) |
Oct 21, 2015 | 30.34 | 30.67 | 29.84 | 29.92 | 284,015 | -0.21(-0.68%) |
Oct 20, 2015 | 29.67 | 30.18 | 29.45 | 30.13 | 469,972 | +0.38(+1.28%) |
Oct 19, 2015 | 29.80 | 30.13 | 29.44 | 29.75 | 113,293 | -0.15(-0.49%) |
Oct 16, 2015 | 29.67 | 30.01 | 29.27 | 29.89 | 151,015 | +0.35(+1.19%) |
Oct 15, 2015 | 28.31 | 29.75 | 28.05 | 29.54 | 332,668 | +1.50(+5.37%) |
Oct 14, 2015 | 29.10 | 29.56 | 27.92 | 28.04 | 344,690 | -1.10(-3.79%) |
Oct 13, 2015 | 29.79 | 29.94 | 28.82 | 29.14 | 310,413 | -0.88(-2.93%) |
Oct 12, 2015 | 30.56 | 30.69 | 29.37 | 30.02 | 246,901 | -0.27(-0.90%) |
Oct 09, 2015 | 30.49 | 31.25 | 30.20 | 30.29 | 341,437 | -0.21(-0.67%) |
Oct 08, 2015 | 30.38 | 30.56 | 29.98 | 30.50 | 266,362 | +0.14(+0.45%) |
Oct 07, 2015 | 29.41 | 30.47 | 29.07 | 30.36 | 482,703 | +1.02(+3.46%) |
Oct 06, 2015 | 30.09 | 30.09 | 29.21 | 29.35 | 436,261 | -0.72(-2.40%) |
Oct 05, 2015 | 29.63 | 30.19 | 28.51 | 30.07 | 587,555 | +0.69(+2.36%) |
Oct 02, 2015 | 28.27 | 29.38 | 27.57 | 29.37 | 470,480 | +0.64(+2.24%) |
Oct 01, 2015 | 28.77 | 29.03 | 28.14 | 28.73 | 369,530 | -0.06(-0.20%) |
Sep 30, 2015 | 29.31 | 29.31 | 28.23 | 28.79 | 580,536 | -0.10(-0.34%) |
Sep 29, 2015 | 29.69 | 29.76 | 28.64 | 28.89 | 557,885 | -0.84(-2.83%) |
Sep 28, 2015 | 30.49 | 30.49 | 29.31 | 29.73 | 560,722 | -1.08(-3.52%) |
Sep 25, 2015 | 30.74 | 31.25 | 30.69 | 30.81 | 377,961 | +0.44(+1.45%) |
Sep 24, 2015 | 30.28 | 30.71 | 30.16 | 30.37 | 320,111 | -0.26(-0.86%) |
Sep 23, 2015 | 30.38 | 30.86 | 29.98 | 30.63 | 435,202 | +0.19(+0.61%) |
Sep 22, 2015 | 30.18 | 30.58 | 29.65 | 30.45 | 345,173 | -0.26(-0.86%) |
Sep 21, 2015 | 30.47 | 31.15 | 30.43 | 30.71 | 264,943 | +0.38(+1.26%) |
Sep 18, 2015 | 30.65 | 30.85 | 30.16 | 30.33 | 500,488 | -0.96(-3.06%) |
Sep 17, 2015 | 31.00 | 31.81 | 31.00 | 31.29 | 288,924 | +0.16(+0.50%) |
Sep 16, 2015 | 30.69 | 31.27 | 30.60 | 31.13 | 229,068 | +0.22(+0.73%) |
Sep 15, 2015 | 30.42 | 31.11 | 30.42 | 30.91 | 303,699 | +0.50(+1.63%) |
Sep 14, 2015 | 29.77 | 30.56 | 29.56 | 30.41 | 520,788 | +0.57(+1.89%) |
Sep 11, 2015 | 29.16 | 29.85 | 29.06 | 29.85 | 314,924 | +0.51(+1.73%) |
Sep 10, 2015 | 29.52 | 30.16 | 28.95 | 29.34 | 369,381 | -0.34(-1.15%) |
Sep 09, 2015 | 29.93 | 30.49 | 29.62 | 29.68 | 513,792 | +0.50(+1.70%) |
Sep 08, 2015 | 29.24 | 29.58 | 28.83 | 29.18 | 441,363 | +0.32(+1.11%) |
Sep 04, 2015 | 29.75 | 28.86 | 28.86 | 28.86 | 408,723 | -1.13(-3.77%) |
Sep 03, 2015 | 30.42 | 30.66 | 29.77 | 29.99 | 352,979 | -0.19(-0.61%) |
Sep 02, 2015 | 30.43 | 30.81 | 29.07 | 30.18 | 419,095 | +0.08(+0.26%) |
Sep 01, 2015 | 30.87 | 31.67 | 29.94 | 30.10 | 507,590 | -1.54(-4.87%) |
Aug 31, 2015 | 32.41 | 32.49 | 31.20 | 31.64 | 388,549 | -0.75(-2.32%) |
Aug 28, 2015 | 32.12 | 32.68 | 31.95 | 32.39 | 222,535 | +0.03(+0.09%) |
Aug 27, 2015 | 31.29 | 32.39 | 30.83 | 32.36 | 423,782 | +1.31(+4.21%) |
Aug 26, 2015 | 30.95 | 31.45 | 30.52 | 31.06 | 711,786 | +0.83(+2.74%) |
Aug 25, 2015 | 31.29 | 31.62 | 30.24 | 30.23 | 521,776 | -0.19(-0.64%) |
Aug 24, 2015 | 30.53 | 32.37 | 29.52 | 30.42 | 796,390 | -2.35(-7.17%) |
Aug 21, 2015 | 31.98 | 33.20 | 30.91 | 32.77 | 723,819 | +0.20(+0.60%) |
Aug 20, 2015 | 34.40 | 34.59 | 32.58 | 32.58 | 552,082 | -2.25(-6.47%) |
Aug 19, 2015 | 34.79 | 35.29 | 34.42 | 34.83 | 278,702 | +0.03(+0.08%) |
Aug 18, 2015 | 34.86 | 35.72 | 34.62 | 34.80 | 370,027 | -0.94(-2.62%) |
Aug 17, 2015 | 35.05 | 35.95 | 34.91 | 35.73 | 268,320 | +0.47(+1.33%) |
Aug 14, 2015 | 35.18 | 35.54 | 34.74 | 35.27 | 627,183 | +0.11(+0.30%) |
Aug 13, 2015 | 36.61 | 36.76 | 35.01 | 35.16 | 852,056 | -1.35(-3.68%) |
Aug 12, 2015 | 37.52 | 39.36 | 36.40 | 36.50 | 418,051 | -1.35(-3.55%) |
Aug 11, 2015 | 38.99 | 39.38 | 37.72 | 37.85 | 401,971 | -1.40(-3.58%) |
Aug 10, 2015 | 39.12 | 40.09 | 39.01 | 39.25 | 409,652 | +0.23(+0.60%) |
Aug 07, 2015 | 38.99 | 39.63 | 38.41 | 39.02 | 696,919 | -0.32(-0.82%) |
Aug 06, 2015 | 39.60 | 42.19 | 37.13 | 39.34 | 2,004,518 | -5.04(-11.36%) |
Aug 05, 2015 | 44.71 | 45.13 | 44.22 | 44.38 | 353,190 | -0.17(-0.37%) |
Aug 04, 2015 | 44.11 | 44.98 | 43.79 | 44.55 | 415,866 | +0.54(+1.22%) |
Aug 03, 2015 | 45.06 | 45.06 | 43.67 | 44.01 | 308,520 | -0.69(-1.55%) |
Jul 31, 2015 | 43.98 | 45.17 | 43.44 | 44.70 | 212,453 | +0.94(+2.14%) |
Jul 30, 2015 | 44.07 | 44.41 | 43.13 | 43.77 | 319,831 | -0.63(-1.43%) |
Jul 29, 2015 | 43.26 | 44.46 | 43.11 | 44.40 | 329,968 | +1.21(+2.80%) |
Jul 28, 2015 | 42.72 | 43.29 | 42.37 | 43.19 | 236,308 | +0.71(+1.68%) |
Jul 27, 2015 | 41.91 | 42.89 | 41.31 | 42.48 | 309,889 | -0.01(-0.02%) |
Jul 24, 2015 | 43.33 | 43.70 | 42.47 | 42.49 | 245,817 | -0.95(-2.18%) |
Jul 23, 2015 | 43.61 | 43.69 | 42.80 | 43.43 | 309,893 | +0.02(+0.04%) |
Jul 22, 2015 | 43.06 | 43.51 | 42.91 | 43.41 | 150,638 | +0.10(+0.22%) |
Jul 21, 2015 | 43.72 | 43.82 | 42.65 | 43.32 | 185,576 | -0.54(-1.22%) |
Jul 20, 2015 | 44.39 | 44.69 | 43.69 | 43.85 | 175,730 | -0.50(-1.12%) |
Jul 17, 2015 | 43.71 | 44.41 | 43.56 | 44.35 | 224,826 | +0.67(+1.54%) |
Jul 16, 2015 | 42.02 | 43.76 | 41.97 | 43.68 | 301,571 | +2.08(+4.99%) |
Jul 15, 2015 | 42.09 | 42.26 | 41.23 | 41.60 | 215,933 | -0.42(-1.00%) |
Jul 14, 2015 | 42.54 | 42.58 | 41.67 | 42.02 | 227,131 | -0.51(-1.19%) |
Jul 13, 2015 | 42.49 | 42.60 | 41.99 | 42.53 | 287,330 | +0.40(+0.95%) |
Jul 10, 2015 | 42.58 | 42.59 | 41.79 | 42.13 | 287,176 | +0.28(+0.68%) |
Jul 09, 2015 | 41.74 | 42.43 | 41.73 | 41.85 | 194,084 | +0.75(+1.83%) |
Jul 08, 2015 | 40.68 | 41.10 | 40.38 | 41.10 | 838,812 | +0.04(+0.09%) |
Jul 07, 2015 | 40.95 | 41.11 | 40.00 | 41.06 | 383,371 | +0.04(+0.10%) |
Jul 06, 2015 | 41.63 | 41.97 | 40.76 | 41.02 | 273,780 | -0.96(-2.30%) |
Jul 02, 2015 | 41.75 | 41.98 | 41.98 | 41.98 | 129,059 | +0.20(+0.49%) |
Jul 01, 2015 | 41.86 | 42.22 | 41.13 | 41.78 | 473,890 | +0.37(+0.89%) |
Jun 30, 2015 | 41.13 | 41.57 | 40.82 | 41.41 | 242,083 | +0.49(+1.19%) |
Jun 29, 2015 | 42.84 | 42.84 | 40.80 | 40.92 | 219,738 | -2.22(-5.15%) |
Jun 26, 2015 | 42.86 | 43.22 | 42.54 | 43.14 | 479,943 | +0.50(+1.17%) |
Jun 25, 2015 | 42.99 | 42.99 | 42.35 | 42.65 | 216,420 | -0.14(-0.32%) |
Jun 24, 2015 | 42.60 | 42.90 | 42.50 | 42.78 | 249,146 | +0.19(+0.43%) |
Jun 23, 2015 | 42.66 | 42.66 | 42.00 | 42.60 | 270,339 | -0.10(-0.23%) |
Jun 22, 2015 | 42.89 | 42.89 | 42.57 | 42.69 | 205,377 | +0.13(+0.30%) |
Jun 19, 2015 | 42.64 | 42.66 | 42.08 | 42.57 | 350,706 | +0.06(+0.14%) |
Jun 18, 2015 | 42.19 | 42.59 | 41.25 | 42.51 | 229,413 | +0.51(+1.21%) |
Jun 17, 2015 | 42.16 | 42.75 | 41.87 | 42.00 | 188,735 | +0.04(+0.09%) |
Jun 16, 2015 | 41.83 | 42.27 | 41.65 | 41.96 | 255,792 | +0.06(+0.14%) |
Jun 15, 2015 | 41.98 | 42.20 | 41.40 | 41.90 | 180,818 | -0.40(-0.94%) |
Jun 12, 2015 | 42.41 | 42.60 | 42.19 | 42.30 | 142,269 | -0.09(-0.21%) |
Jun 11, 2015 | 42.51 | 42.51 | 41.98 | 42.39 | 172,687 | -0.17(-0.39%) |
Jun 10, 2015 | 42.44 | 42.86 | 42.24 | 42.56 | 284,321 | +0.10(+0.23%) |
Jun 09, 2015 | 43.38 | 43.51 | 42.30 | 42.46 | 372,652 | -1.09(-2.50%) |
Jun 08, 2015 | 43.12 | 44.21 | 43.01 | 43.55 | 429,233 | +0.45(+1.04%) |
Jun 05, 2015 | 42.04 | 43.18 | 41.67 | 43.10 | 225,561 | +1.24(+2.95%) |
Jun 04, 2015 | 41.91 | 42.09 | 41.61 | 41.87 | 156,700 | -0.28(-0.67%) |
Jun 03, 2015 | 41.36 | 42.87 | 41.19 | 42.15 | 554,846 | +0.95(+2.30%) |
Jun 02, 2015 | 41.30 | 41.85 | 41.07 | 41.20 | 282,492 | -0.25(-0.60%) |
Jun 01, 2015 | 41.89 | 41.89 | 41.12 | 41.45 | 266,481 | -0.30(-0.72%) |
May 29, 2015 | 41.75 | 41.88 | 41.43 | 41.75 | 269,245 | -0.09(-0.21%) |
May 28, 2015 | 42.05 | 42.05 | 41.57 | 41.84 | 193,505 | -0.57(-1.35%) |
May 27, 2015 | 41.44 | 42.44 | 41.31 | 42.41 | 274,727 | +1.00(+2.42%) |
May 26, 2015 | 40.90 | 41.49 | 40.72 | 41.41 | 322,329 | +0.46(+1.12%) |
May 22, 2015 | 41.38 | 40.95 | 40.95 | 40.95 | 435,786 | -0.40(-0.96%) |
May 21, 2015 | 39.86 | 43.06 | 39.47 | 41.35 | 965,905 | +1.58(+3.96%) |
May 20, 2015 | 39.78 | 40.05 | 39.55 | 39.77 | 302,591 | -0.12(-0.29%) |
May 19, 2015 | 39.90 | 40.20 | 39.56 | 39.89 | 429,264 | +0.08(+0.20%) |
May 18, 2015 | 39.64 | 40.12 | 39.41 | 39.81 | 385,313 | +0.02(+0.05%) |
May 15, 2015 | 40.27 | 40.58 | 39.76 | 39.79 | 380,378 | -0.44(-1.09%) |
May 14, 2015 | 39.81 | 40.29 | 39.38 | 40.23 | 407,883 | +0.43(+1.08%) |
May 13, 2015 | 39.75 | 40.78 | 39.51 | 39.80 | 494,765 | +0.25(+0.64%) |
May 12, 2015 | 39.93 | 40.33 | 38.68 | 39.55 | 508,959 | -0.80(-1.98%) |
May 11, 2015 | 40.44 | 40.96 | 40.18 | 40.35 | 373,055 | -0.18(-0.46%) |
May 08, 2015 | 41.02 | 41.02 | 40.20 | 40.53 | 251,176 | -0.16(-0.38%) |
May 07, 2015 | 40.00 | 41.32 | 39.73 | 40.69 | 358,621 | +0.24(+0.60%) |
May 06, 2015 | 40.61 | 40.72 | 39.78 | 40.45 | 453,855 | +0.18(+0.45%) |
May 05, 2015 | 40.95 | 41.72 | 39.78 | 40.27 | 383,426 | -1.00(-2.43%) |
May 04, 2015 | 41.15 | 41.84 | 41.13 | 41.27 | 198,014 | +0.27(+0.65%) |