Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 48.12 | 49.00 | 47.37 | 47.45 | 496,332 | -1.17(-2.41%) |
Apr 28, 2016 | 48.10 | 49.15 | 43.92 | 48.62 | 864,712 | -0.96(-1.94%) |
Apr 27, 2016 | 49.78 | 51.07 | 48.80 | 49.58 | 398,021 | -0.23(-0.46%) |
Apr 26, 2016 | 50.82 | 51.06 | 49.00 | 49.81 | 377,678 | -0.37(-0.74%) |
Apr 25, 2016 | 49.65 | 51.35 | 49.53 | 50.18 | 310,474 | +0.66(+1.33%) |
Apr 22, 2016 | 49.51 | 49.93 | 48.54 | 49.52 | 246,500 | -0.01(-0.02%) |
Apr 21, 2016 | 49.10 | 49.95 | 48.81 | 49.53 | 233,655 | +0.49(+1.00%) |
Apr 20, 2016 | 48.71 | 49.33 | 48.30 | 49.04 | 184,304 | +0.33(+0.68%) |
Apr 19, 2016 | 49.20 | 49.42 | 48.50 | 48.71 | 294,242 | -0.55(-1.12%) |
Apr 18, 2016 | 48.17 | 50.00 | 48.16 | 49.26 | 380,297 | +0.88(+1.82%) |
Apr 15, 2016 | 47.91 | 48.40 | 47.75 | 48.38 | 370,841 | +0.33(+0.69%) |
Apr 14, 2016 | 48.20 | 48.87 | 47.64 | 48.05 | 367,222 | -0.15(-0.31%) |
Apr 13, 2016 | 47.53 | 48.50 | 47.02 | 48.20 | 241,701 | +0.91(+1.92%) |
Apr 12, 2016 | 46.40 | 48.15 | 46.36 | 47.29 | 268,078 | +0.64(+1.37%) |
Apr 11, 2016 | 46.98 | 46.98 | 45.86 | 46.65 | 300,825 | +0.11(+0.24%) |
Apr 08, 2016 | 47.08 | 47.21 | 45.83 | 46.54 | 382,417 | -0.48(-1.02%) |
Apr 07, 2016 | 46.26 | 47.09 | 45.42 | 47.02 | 401,531 | +0.24(+0.51%) |
Apr 06, 2016 | 45.24 | 46.85 | 45.19 | 46.78 | 253,158 | +1.67(+3.70%) |
Apr 05, 2016 | 44.85 | 45.55 | 44.44 | 45.11 | 239,428 | +0.06(+0.13%) |
Apr 04, 2016 | 44.00 | 45.76 | 43.99 | 45.05 | 371,926 | +1.06(+2.41%) |
Apr 01, 2016 | 42.62 | 44.00 | 42.21 | 43.99 | 377,121 | +1.23(+2.88%) |
Mar 31, 2016 | 42.86 | 43.43 | 42.43 | 42.76 | 365,149 | +0.21(+0.49%) |
Mar 30, 2016 | 43.23 | 43.70 | 42.36 | 42.55 | 258,598 | -0.43(-1.00%) |
Mar 29, 2016 | 41.46 | 43.00 | 41.33 | 42.98 | 723,658 | +1.35(+3.24%) |
Mar 28, 2016 | 41.81 | 42.67 | 41.04 | 41.63 | 600,700 | +0.62(+1.51%) |
Mar 24, 2016 | 40.37 | 41.01 | 41.01 | 41.01 | 200,600 | +0.11(+0.27%) |
Mar 23, 2016 | 41.20 | 41.83 | 40.87 | 40.90 | 279,560 | -0.30(-0.73%) |
Mar 22, 2016 | 40.73 | 41.36 | 40.73 | 41.20 | 271,484 | +0.20(+0.49%) |
Mar 21, 2016 | 40.85 | 41.26 | 40.38 | 41.00 | 254,338 | -0.04(-0.10%) |
Mar 18, 2016 | 40.96 | 41.83 | 39.60 | 41.04 | 661,292 | +0.28(+0.69%) |
Mar 17, 2016 | 40.82 | 41.33 | 39.95 | 40.76 | 655,803 | +0.11(+0.27%) |
Mar 16, 2016 | 40.62 | 42.24 | 40.06 | 40.65 | 383,135 | +0.06(+0.15%) |
Mar 15, 2016 | 41.82 | 41.98 | 40.48 | 40.59 | 298,394 | -1.59(-3.77%) |
Mar 14, 2016 | 41.91 | 42.88 | 41.91 | 42.18 | 450,090 | +0.27(+0.64%) |
Mar 11, 2016 | 41.99 | 42.19 | 41.25 | 41.91 | 1,009,300 | +0.21(+0.50%) |
Mar 10, 2016 | 42.18 | 42.59 | 41.30 | 41.70 | 337,162 | -0.44(-1.04%) |
Mar 09, 2016 | 42.38 | 42.38 | 41.66 | 42.14 | 583,095 | +0.10(+0.24%) |
Mar 08, 2016 | 42.66 | 42.78 | 41.79 | 42.04 | 668,758 | -0.82(-1.91%) |
Mar 07, 2016 | 42.03 | 43.00 | 41.69 | 42.86 | 590,714 | +1.07(+2.56%) |
Mar 04, 2016 | 41.68 | 42.23 | 40.84 | 41.79 | 744,017 | +0.34(+0.82%) |
Mar 03, 2016 | 41.59 | 42.04 | 40.43 | 41.45 | 1,995,263 | -3.22(-7.21%) |
Mar 02, 2016 | 45.21 | 46.98 | 44.41 | 44.67 | 279,515 | -0.50(-1.11%) |
Mar 01, 2016 | 43.92 | 45.21 | 42.81 | 45.17 | 359,746 | +2.00(+4.63%) |
Feb 29, 2016 | 43.92 | 44.33 | 43.05 | 43.17 | 363,522 | -0.80(-1.82%) |
Feb 26, 2016 | 43.23 | 44.09 | 42.59 | 43.97 | 563,706 | +1.34(+3.14%) |
Feb 25, 2016 | 46.99 | 47.62 | 41.63 | 42.63 | 917,830 | -0.15(-0.35%) |
Feb 24, 2016 | 40.44 | 43.38 | 39.92 | 42.78 | 308,211 | +1.91(+4.67%) |
Feb 23, 2016 | 41.09 | 41.56 | 40.33 | 40.87 | 224,275 | -0.03(-0.07%) |
Feb 22, 2016 | 40.58 | 41.70 | 39.80 | 40.90 | 222,708 | +0.75(+1.87%) |
Feb 19, 2016 | 39.04 | 40.41 | 38.23 | 40.15 | 143,807 | +1.05(+2.69%) |
Feb 18, 2016 | 39.95 | 40.53 | 38.81 | 39.10 | 149,734 | -0.63(-1.59%) |
Feb 17, 2016 | 39.94 | 41.51 | 39.39 | 39.73 | 222,883 | -0.07(-0.18%) |
Feb 16, 2016 | 38.50 | 41.57 | 38.32 | 39.80 | 214,274 | +1.88(+4.96%) |
Feb 12, 2016 | 38.09 | 37.92 | 37.92 | 37.92 | 276,900 | +0.15(+0.40%) |
Feb 11, 2016 | 37.12 | 38.87 | 35.60 | 37.77 | 276,803 | -0.06(-0.16%) |
Feb 10, 2016 | 38.86 | 39.77 | 37.71 | 37.83 | 338,949 | -0.73(-1.89%) |
Feb 09, 2016 | 38.00 | 39.24 | 36.04 | 38.56 | 501,146 | -0.12(-0.31%) |
Feb 08, 2016 | 38.30 | 39.09 | 36.19 | 38.68 | 294,799 | -0.17(-0.44%) |
Feb 05, 2016 | 41.12 | 41.38 | 38.82 | 38.85 | 257,994 | -2.41(-5.84%) |
Feb 04, 2016 | 41.63 | 42.93 | 41.10 | 41.26 | 181,348 | -0.29(-0.70%) |
Feb 03, 2016 | 42.93 | 44.21 | 40.03 | 41.55 | 405,687 | -1.23(-2.88%) |
Feb 02, 2016 | 42.99 | 44.22 | 41.70 | 42.78 | 243,989 | -0.83(-1.90%) |
Feb 01, 2016 | 42.50 | 43.82 | 42.23 | 43.61 | 397,587 | +0.53(+1.23%) |
Jan 29, 2016 | 43.45 | 43.53 | 42.52 | 43.08 | 319,332 | +0.10(+0.23%) |
Jan 28, 2016 | 45.11 | 45.21 | 42.50 | 42.98 | 380,865 | -1.79(-4.00%) |
Jan 27, 2016 | 46.22 | 46.93 | 44.58 | 44.77 | 222,204 | -1.74(-3.74%) |
Jan 26, 2016 | 46.16 | 46.61 | 44.36 | 46.51 | 230,788 | +0.48(+1.04%) |
Jan 25, 2016 | 46.74 | 47.84 | 45.66 | 46.03 | 240,510 | -0.88(-1.88%) |
Jan 22, 2016 | 44.88 | 46.94 | 43.49 | 46.91 | 330,972 | +2.91(+6.61%) |
Jan 21, 2016 | 44.48 | 44.81 | 43.67 | 44.00 | 455,479 | -0.43(-0.97%) |
Jan 20, 2016 | 43.35 | 44.91 | 42.23 | 44.43 | 440,717 | +0.53(+1.21%) |
Jan 19, 2016 | 45.08 | 45.72 | 43.71 | 43.90 | 363,947 | -0.67(-1.50%) |
Jan 15, 2016 | 42.45 | 44.57 | 44.57 | 44.57 | 412,600 | +0.84(+1.92%) |
Jan 14, 2016 | 41.83 | 44.41 | 41.06 | 43.73 | 254,787 | +2.07(+4.97%) |
Jan 13, 2016 | 44.48 | 45.13 | 41.31 | 41.66 | 247,860 | -2.65(-5.98%) |
Jan 12, 2016 | 42.85 | 44.93 | 42.85 | 44.31 | 337,893 | +1.47(+3.43%) |
Jan 11, 2016 | 45.50 | 45.96 | 41.96 | 42.84 | 378,413 | -2.31(-5.12%) |
Jan 08, 2016 | 44.11 | 46.11 | 44.08 | 45.15 | 339,138 | +1.11(+2.52%) |
Jan 07, 2016 | 44.36 | 44.86 | 43.49 | 44.04 | 168,124 | -1.48(-3.25%) |
Jan 06, 2016 | 43.40 | 47.53 | 43.13 | 45.52 | 436,869 | +1.53(+3.48%) |
Jan 05, 2016 | 44.11 | 44.96 | 43.91 | 43.99 | 307,854 | -0.12(-0.27%) |
Jan 04, 2016 | 44.06 | 44.37 | 43.10 | 44.11 | 367,039 | -1.16(-2.56%) |
Dec 31, 2015 | 47.00 | 45.27 | 45.27 | 45.27 | 357,200 | -1.95(-4.13%) |
Dec 30, 2015 | 47.97 | 48.55 | 46.90 | 47.22 | 182,429 | -0.73(-1.52%) |
Dec 29, 2015 | 49.67 | 50.25 | 47.38 | 47.95 | 311,376 | -1.29(-2.62%) |
Dec 28, 2015 | 47.45 | 49.77 | 47.08 | 49.24 | 586,339 | +1.52(+3.19%) |
Dec 24, 2015 | 47.85 | 47.72 | 47.72 | 47.72 | 50,200 | +0.12(+0.25%) |
Dec 23, 2015 | 47.49 | 48.59 | 46.98 | 47.60 | 126,430 | +0.64(+1.36%) |
Dec 22, 2015 | 47.68 | 47.69 | 45.50 | 46.96 | 179,664 | -0.49(-1.03%) |
Dec 21, 2015 | 48.04 | 49.34 | 47.15 | 47.45 | 209,101 | -0.18(-0.38%) |
Dec 18, 2015 | 47.85 | 49.00 | 47.38 | 47.63 | 1,846,032 | -0.32(-0.67%) |
Dec 17, 2015 | 47.22 | 48.41 | 46.61 | 47.95 | 527,472 | +1.13(+2.41%) |
Dec 16, 2015 | 47.00 | 47.62 | 46.41 | 46.82 | 301,527 | +0.14(+0.30%) |
Dec 15, 2015 | 47.17 | 48.13 | 46.31 | 46.68 | 343,256 | -0.03(-0.06%) |
Dec 14, 2015 | 44.79 | 47.23 | 43.57 | 46.71 | 418,050 | +2.21(+4.97%) |
Dec 11, 2015 | 42.65 | 45.66 | 42.65 | 44.50 | 309,278 | +1.08(+2.49%) |
Dec 10, 2015 | 43.10 | 43.86 | 42.69 | 43.42 | 151,189 | +0.19(+0.44%) |
Dec 09, 2015 | 44.81 | 45.15 | 42.50 | 43.23 | 179,156 | -1.58(-3.53%) |
Dec 08, 2015 | 42.52 | 45.40 | 42.50 | 44.81 | 234,790 | +2.13(+4.99%) |
Dec 07, 2015 | 43.56 | 43.56 | 41.82 | 42.68 | 120,271 | -1.08(-2.47%) |
Dec 04, 2015 | 42.08 | 43.89 | 41.76 | 43.76 | 178,809 | +1.62(+3.84%) |
Dec 03, 2015 | 43.86 | 43.90 | 41.73 | 42.14 | 281,185 | -1.30(-2.99%) |
Dec 02, 2015 | 45.40 | 46.23 | 42.91 | 43.44 | 260,704 | -2.04(-4.49%) |
Dec 01, 2015 | 45.34 | 46.31 | 44.93 | 45.48 | 169,442 | +0.20(+0.44%) |
Nov 30, 2015 | 46.13 | 46.14 | 44.42 | 45.28 | 228,451 | -0.66(-1.44%) |
Nov 27, 2015 | 44.23 | 46.41 | 44.10 | 45.94 | 126,074 | +1.66(+3.75%) |
Nov 25, 2015 | 43.87 | 44.28 | 44.28 | 44.28 | 85,600 | +0.30(+0.68%) |
Nov 24, 2015 | 43.00 | 44.59 | 41.52 | 43.98 | 205,670 | +0.80(+1.85%) |
Nov 23, 2015 | 43.16 | 44.61 | 42.90 | 43.18 | 193,874 | +0.22(+0.51%) |
Nov 20, 2015 | 41.44 | 43.09 | 41.04 | 42.96 | 167,423 | +1.82(+4.42%) |
Nov 19, 2015 | 42.27 | 42.73 | 40.61 | 41.14 | 220,944 | -1.31(-3.09%) |
Nov 18, 2015 | 43.17 | 43.90 | 41.95 | 42.45 | 202,141 | -0.68(-1.58%) |
Nov 17, 2015 | 41.14 | 44.02 | 41.00 | 43.13 | 363,198 | +1.38(+3.31%) |
Nov 16, 2015 | 41.84 | 42.63 | 41.31 | 41.75 | 130,635 | -0.25(-0.60%) |
Nov 13, 2015 | 41.74 | 42.68 | 41.69 | 42.00 | 114,077 | +0.13(+0.31%) |
Nov 12, 2015 | 42.19 | 42.48 | 40.41 | 41.87 | 114,573 | -0.63(-1.48%) |
Nov 11, 2015 | 43.66 | 44.39 | 42.43 | 42.50 | 169,758 | -0.98(-2.25%) |
Nov 10, 2015 | 41.69 | 43.84 | 41.69 | 43.48 | 166,213 | +1.58(+3.77%) |
Nov 09, 2015 | 41.25 | 42.55 | 40.08 | 41.90 | 184,547 | +0.50(+1.21%) |
Nov 06, 2015 | 41.35 | 41.98 | 40.86 | 41.40 | 359,125 | +0.01(+0.02%) |
Nov 05, 2015 | 40.92 | 42.00 | 40.67 | 41.39 | 209,367 | +0.64(+1.57%) |
Nov 04, 2015 | 40.15 | 41.53 | 38.19 | 40.75 | 318,785 | -0.56(-1.36%) |
Nov 03, 2015 | 38.35 | 42.54 | 38.35 | 41.31 | 472,978 | +3.56(+9.43%) |
Nov 02, 2015 | 35.13 | 39.44 | 35.09 | 37.75 | 331,022 | +2.71(+7.73%) |
Oct 30, 2015 | 35.11 | 35.42 | 33.95 | 35.04 | 289,300 | -0.14(-0.40%) |
Oct 29, 2015 | 36.00 | 36.96 | 35.13 | 35.18 | 143,440 | -1.13(-3.11%) |
Oct 28, 2015 | 34.62 | 36.45 | 34.25 | 36.31 | 209,034 | +1.69(+4.88%) |
Oct 27, 2015 | 34.51 | 35.40 | 34.08 | 34.62 | 321,509 | +0.00(+0.00%) |
Oct 26, 2015 | 35.38 | 35.50 | 34.21 | 34.62 | 170,026 | -0.69(-1.94%) |
Oct 23, 2015 | 34.21 | 35.78 | 33.94 | 35.30 | 184,841 | +1.33(+3.90%) |
Oct 22, 2015 | 37.82 | 37.92 | 33.00 | 33.98 | 590,753 | -3.81(-10.08%) |
Oct 21, 2015 | 41.13 | 41.13 | 36.95 | 37.79 | 457,725 | -3.32(-8.08%) |
Oct 20, 2015 | 41.37 | 41.94 | 40.62 | 41.11 | 140,116 | -0.28(-0.68%) |
Oct 19, 2015 | 39.87 | 41.48 | 39.71 | 41.39 | 135,769 | +1.45(+3.63%) |
Oct 16, 2015 | 39.47 | 40.44 | 39.32 | 39.94 | 359,404 | +0.63(+1.60%) |
Oct 15, 2015 | 38.12 | 39.38 | 37.97 | 39.31 | 240,093 | +1.17(+3.07%) |
Oct 14, 2015 | 38.92 | 39.60 | 37.40 | 38.14 | 170,770 | -0.43(-1.11%) |
Oct 13, 2015 | 38.85 | 39.60 | 38.49 | 38.57 | 144,625 | -0.59(-1.51%) |
Oct 12, 2015 | 38.88 | 39.40 | 38.40 | 39.16 | 136,641 | +0.43(+1.11%) |
Oct 09, 2015 | 38.55 | 39.37 | 38.38 | 38.73 | 137,961 | +0.28(+0.73%) |
Oct 08, 2015 | 38.84 | 39.00 | 38.13 | 38.45 | 128,089 | -0.54(-1.38%) |
Oct 07, 2015 | 38.03 | 39.04 | 37.28 | 38.99 | 135,150 | +0.99(+2.61%) |
Oct 06, 2015 | 38.55 | 39.03 | 37.68 | 38.00 | 347,148 | -0.70(-1.81%) |
Oct 05, 2015 | 40.14 | 41.85 | 38.07 | 38.70 | 197,649 | -0.84(-2.12%) |
Oct 02, 2015 | 38.55 | 39.62 | 37.71 | 39.54 | 129,525 | +0.68(+1.75%) |
Oct 01, 2015 | 38.73 | 39.14 | 37.26 | 38.86 | 289,112 | +0.03(+0.08%) |
Sep 30, 2015 | 38.71 | 39.29 | 37.85 | 38.83 | 386,786 | +0.59(+1.54%) |
Sep 29, 2015 | 38.16 | 39.12 | 37.62 | 38.24 | 194,769 | +0.06(+0.16%) |
Sep 28, 2015 | 41.16 | 41.38 | 37.80 | 38.18 | 567,344 | -3.22(-7.78%) |
Sep 25, 2015 | 43.19 | 43.26 | 40.80 | 41.40 | 466,541 | -1.32(-3.09%) |
Sep 24, 2015 | 41.89 | 43.28 | 41.89 | 42.72 | 294,368 | +0.72(+1.71%) |
Sep 23, 2015 | 43.68 | 43.77 | 41.54 | 42.00 | 356,911 | -1.68(-3.85%) |
Sep 22, 2015 | 43.59 | 44.44 | 42.58 | 43.68 | 148,143 | -0.47(-1.06%) |
Sep 21, 2015 | 45.43 | 45.69 | 43.41 | 44.15 | 202,116 | -0.97(-2.15%) |
Sep 18, 2015 | 44.85 | 45.34 | 44.25 | 45.12 | 318,495 | -0.32(-0.70%) |
Sep 17, 2015 | 43.82 | 46.35 | 43.33 | 45.44 | 347,185 | +1.80(+4.12%) |
Sep 16, 2015 | 43.11 | 43.81 | 42.55 | 43.64 | 151,305 | +0.59(+1.37%) |
Sep 15, 2015 | 42.03 | 43.46 | 42.03 | 43.05 | 168,384 | +1.16(+2.77%) |
Sep 14, 2015 | 40.83 | 42.17 | 40.75 | 41.89 | 128,682 | +1.14(+2.80%) |
Sep 11, 2015 | 39.14 | 41.38 | 39.06 | 40.75 | 118,179 | +1.31(+3.32%) |
Sep 10, 2015 | 39.79 | 39.96 | 39.23 | 39.44 | 183,730 | -0.41(-1.03%) |
Sep 09, 2015 | 39.88 | 40.05 | 39.76 | 39.85 | 126,872 | +0.13(+0.33%) |
Sep 08, 2015 | 39.31 | 39.82 | 39.01 | 39.72 | 76,040 | +1.07(+2.77%) |
Sep 04, 2015 | 38.42 | 38.65 | 38.65 | 38.65 | 79,700 | -0.22(-0.57%) |
Sep 03, 2015 | 38.56 | 39.41 | 38.56 | 38.87 | 123,788 | +0.30(+0.78%) |
Sep 02, 2015 | 37.75 | 38.69 | 37.13 | 38.57 | 210,945 | +1.31(+3.52%) |
Sep 01, 2015 | 37.00 | 37.38 | 36.86 | 37.26 | 216,206 | -0.37(-0.98%) |
Aug 31, 2015 | 37.69 | 37.86 | 37.29 | 37.63 | 122,072 | -0.12(-0.32%) |
Aug 28, 2015 | 37.28 | 38.35 | 37.28 | 37.75 | 115,185 | +0.27(+0.72%) |
Aug 27, 2015 | 37.39 | 37.75 | 37.18 | 37.48 | 146,079 | +0.44(+1.19%) |
Aug 26, 2015 | 37.90 | 37.99 | 35.70 | 37.04 | 194,513 | +0.01(+0.03%) |
Aug 25, 2015 | 36.47 | 37.34 | 36.47 | 37.03 | 226,831 | +1.81(+5.14%) |
Aug 24, 2015 | 37.21 | 38.54 | 33.74 | 35.22 | 290,664 | -4.02(-10.24%) |
Aug 21, 2015 | 38.06 | 40.07 | 38.01 | 39.24 | 329,830 | +0.55(+1.42%) |
Aug 20, 2015 | 41.00 | 41.15 | 38.44 | 38.69 | 321,939 | -2.60(-6.30%) |
Aug 19, 2015 | 42.30 | 42.30 | 41.24 | 41.29 | 280,122 | -1.15(-2.71%) |
Aug 18, 2015 | 41.94 | 42.73 | 41.94 | 42.44 | 110,376 | +0.55(+1.31%) |
Aug 17, 2015 | 40.88 | 41.91 | 40.81 | 41.89 | 86,797 | +0.77(+1.87%) |
Aug 14, 2015 | 40.41 | 41.14 | 40.41 | 41.12 | 57,527 | +0.52(+1.28%) |
Aug 13, 2015 | 40.80 | 41.32 | 40.05 | 40.60 | 226,737 | -0.27(-0.66%) |
Aug 12, 2015 | 41.85 | 41.85 | 40.48 | 40.87 | 270,791 | -1.14(-2.71%) |
Aug 11, 2015 | 42.10 | 42.22 | 41.44 | 42.01 | 131,517 | -0.09(-0.21%) |
Aug 10, 2015 | 43.16 | 43.44 | 41.70 | 42.10 | 154,966 | -0.69(-1.61%) |
Aug 07, 2015 | 42.07 | 42.83 | 41.78 | 42.79 | 169,856 | +0.70(+1.66%) |
Aug 06, 2015 | 42.75 | 43.23 | 41.81 | 42.09 | 185,409 | -0.73(-1.70%) |
Aug 05, 2015 | 43.15 | 43.15 | 41.85 | 42.82 | 212,139 | +0.04(+0.09%) |
Aug 04, 2015 | 42.32 | 43.33 | 42.03 | 42.78 | 173,373 | +0.56(+1.33%) |
Aug 03, 2015 | 41.92 | 43.07 | 41.55 | 42.22 | 219,504 | +0.23(+0.55%) |
Jul 31, 2015 | 42.18 | 42.75 | 41.83 | 41.99 | 138,770 | -0.13(-0.31%) |
Jul 30, 2015 | 41.90 | 42.27 | 41.06 | 42.12 | 132,021 | +0.29(+0.69%) |
Jul 29, 2015 | 41.81 | 43.62 | 41.55 | 41.83 | 115,853 | +0.09(+0.22%) |
Jul 28, 2015 | 41.26 | 44.02 | 40.96 | 41.74 | 227,591 | +1.13(+2.78%) |
Jul 27, 2015 | 38.59 | 40.97 | 38.43 | 40.61 | 189,932 | +1.64(+4.21%) |
Jul 24, 2015 | 39.94 | 39.94 | 38.50 | 38.97 | 671,832 | -1.07(-2.67%) |
Jul 23, 2015 | 40.35 | 40.61 | 39.81 | 40.04 | 115,209 | -0.10(-0.25%) |
Jul 22, 2015 | 39.65 | 40.60 | 39.53 | 40.14 | 92,641 | +0.59(+1.49%) |
Jul 21, 2015 | 39.59 | 39.91 | 39.18 | 39.55 | 166,438 | -0.14(-0.35%) |
Jul 20, 2015 | 39.42 | 40.16 | 39.09 | 39.69 | 152,973 | +0.15(+0.38%) |
Jul 17, 2015 | 39.60 | 39.60 | 39.04 | 39.54 | 68,968 | +0.10(+0.25%) |
Jul 16, 2015 | 39.74 | 40.03 | 39.14 | 39.44 | 85,474 | +0.06(+0.15%) |
Jul 15, 2015 | 38.51 | 39.89 | 38.17 | 39.38 | 153,495 | +0.86(+2.23%) |
Jul 14, 2015 | 38.19 | 38.57 | 37.94 | 38.52 | 68,301 | +0.17(+0.44%) |
Jul 13, 2015 | 37.87 | 38.51 | 36.92 | 38.35 | 129,375 | +0.62(+1.64%) |
Jul 10, 2015 | 36.50 | 37.75 | 36.50 | 37.73 | 119,442 | +1.60(+4.43%) |
Jul 09, 2015 | 36.44 | 36.81 | 35.93 | 36.13 | 98,485 | +0.15(+0.42%) |
Jul 08, 2015 | 35.59 | 36.51 | 35.59 | 35.98 | 91,825 | -0.07(-0.19%) |
Jul 07, 2015 | 36.19 | 36.38 | 35.74 | 36.05 | 117,958 | +0.00(+0.00%) |
Jul 06, 2015 | 35.84 | 36.35 | 35.63 | 36.05 | 119,098 | +0.10(+0.28%) |
Jul 02, 2015 | 36.15 | 35.95 | 35.95 | 35.95 | 100,400 | -0.11(-0.31%) |
Jul 01, 2015 | 36.50 | 36.50 | 35.76 | 36.06 | 106,475 | -0.27(-0.74%) |
Jun 30, 2015 | 35.91 | 36.55 | 35.33 | 36.33 | 149,408 | +0.83(+2.34%) |
Jun 29, 2015 | 35.50 | 35.84 | 35.02 | 35.50 | 134,998 | -0.57(-1.58%) |
Jun 26, 2015 | 35.95 | 36.07 | 35.42 | 36.07 | 274,239 | +0.30(+0.84%) |
Jun 25, 2015 | 36.11 | 36.25 | 35.53 | 35.77 | 53,473 | -0.09(-0.25%) |
Jun 24, 2015 | 36.60 | 36.60 | 35.69 | 35.86 | 56,421 | -0.76(-2.08%) |
Jun 23, 2015 | 36.60 | 36.65 | 36.26 | 36.62 | 96,928 | +0.02(+0.05%) |
Jun 22, 2015 | 36.44 | 37.01 | 36.44 | 36.60 | 147,278 | +0.60(+1.67%) |
Jun 19, 2015 | 36.00 | 36.13 | 35.36 | 36.00 | 252,061 | +0.12(+0.33%) |
Jun 18, 2015 | 35.67 | 36.15 | 35.52 | 35.88 | 274,224 | +0.43(+1.21%) |
Jun 17, 2015 | 35.30 | 35.67 | 35.11 | 35.45 | 177,333 | +0.37(+1.05%) |
Jun 16, 2015 | 34.95 | 35.26 | 34.65 | 35.08 | 166,736 | +0.17(+0.49%) |
Jun 15, 2015 | 34.78 | 35.04 | 34.48 | 34.91 | 155,952 | -0.01(-0.03%) |
Jun 12, 2015 | 35.23 | 35.32 | 34.80 | 34.92 | 117,868 | -0.36(-1.02%) |
Jun 11, 2015 | 35.92 | 36.01 | 35.01 | 35.28 | 150,982 | -0.42(-1.18%) |
Jun 10, 2015 | 34.86 | 36.00 | 34.79 | 35.70 | 201,451 | +0.89(+2.56%) |
Jun 09, 2015 | 33.91 | 34.81 | 33.91 | 34.81 | 206,886 | +0.77(+2.26%) |
Jun 08, 2015 | 33.81 | 34.30 | 33.66 | 34.04 | 210,684 | +0.07(+0.21%) |
Jun 05, 2015 | 33.77 | 34.23 | 33.33 | 33.97 | 167,680 | +0.25(+0.74%) |
Jun 04, 2015 | 33.70 | 34.15 | 33.55 | 33.72 | 167,956 | -0.05(-0.15%) |
Jun 03, 2015 | 33.77 | 34.43 | 33.31 | 33.77 | 156,627 | -0.03(-0.09%) |
Jun 02, 2015 | 33.49 | 34.09 | 33.32 | 33.80 | 226,449 | +0.28(+0.84%) |
Jun 01, 2015 | 33.95 | 35.00 | 33.31 | 33.52 | 219,474 | +0.06(+0.18%) |
May 29, 2015 | 32.84 | 33.96 | 32.71 | 33.46 | 539,746 | +0.73(+2.23%) |
May 28, 2015 | 32.75 | 33.01 | 32.50 | 32.73 | 284,019 | +0.00(+0.00%) |
May 27, 2015 | 32.56 | 32.74 | 32.11 | 32.73 | 269,156 | +0.43(+1.33%) |
May 26, 2015 | 32.50 | 32.85 | 32.18 | 32.30 | 245,544 | -0.07(-0.22%) |
May 22, 2015 | 32.42 | 32.37 | 32.37 | 32.37 | 205,800 | -0.01(-0.03%) |
May 21, 2015 | 32.69 | 32.74 | 31.75 | 32.38 | 183,944 | -0.23(-0.71%) |
May 20, 2015 | 32.22 | 33.02 | 31.65 | 32.61 | 247,816 | +0.56(+1.75%) |
May 19, 2015 | 32.15 | 32.22 | 31.48 | 32.05 | 139,137 | -0.05(-0.16%) |
May 18, 2015 | 31.00 | 32.30 | 30.57 | 32.10 | 345,432 | +0.91(+2.92%) |
May 15, 2015 | 30.49 | 31.50 | 30.21 | 31.19 | 254,575 | +0.75(+2.46%) |
May 14, 2015 | 29.80 | 30.49 | 29.35 | 30.44 | 261,983 | +0.88(+2.98%) |
May 13, 2015 | 30.34 | 30.52 | 29.30 | 29.56 | 191,868 | -0.57(-1.89%) |
May 12, 2015 | 29.40 | 30.79 | 29.27 | 30.13 | 213,055 | +0.73(+2.48%) |
May 11, 2015 | 29.34 | 30.18 | 29.34 | 29.40 | 253,904 | +0.17(+0.58%) |
May 08, 2015 | 29.20 | 29.75 | 28.37 | 29.23 | 320,976 | +0.37(+1.28%) |
May 07, 2015 | 31.20 | 32.46 | 28.58 | 28.86 | 754,319 | -0.14(-0.48%) |
May 06, 2015 | 29.26 | 29.68 | 28.80 | 29.00 | 391,935 | -0.07(-0.24%) |
May 05, 2015 | 29.36 | 30.00 | 28.61 | 29.07 | 211,452 | -0.29(-1.00%) |
May 04, 2015 | 28.73 | 29.50 | 28.66 | 29.36 | 95,648 | +0.59(+2.07%) |