Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 25.35 | 25.72 | 24.66 | 25.45 | 1,353,481 | +0.02(+0.08%) |
Apr 28, 2016 | 25.91 | 26.51 | 25.38 | 25.43 | 630,830 | -0.68(-2.60%) |
Apr 27, 2016 | 26.04 | 26.42 | 25.75 | 26.11 | 867,393 | +0.13(+0.50%) |
Apr 26, 2016 | 26.47 | 26.66 | 25.60 | 25.98 | 931,347 | -0.51(-1.93%) |
Apr 25, 2016 | 28.35 | 28.38 | 26.35 | 26.49 | 3,181,883 | -1.84(-6.49%) |
Apr 22, 2016 | 28.12 | 28.54 | 27.85 | 28.33 | 1,321,133 | +0.26(+0.93%) |
Apr 21, 2016 | 27.02 | 28.30 | 26.89 | 28.07 | 1,247,918 | +0.94(+3.46%) |
Apr 20, 2016 | 26.69 | 27.47 | 26.56 | 27.13 | 948,546 | +0.51(+1.92%) |
Apr 19, 2016 | 26.75 | 27.51 | 26.45 | 26.62 | 1,193,897 | -0.08(-0.30%) |
Apr 18, 2016 | 26.15 | 27.12 | 25.94 | 26.70 | 1,036,212 | +0.25(+0.95%) |
Apr 15, 2016 | 25.82 | 26.57 | 25.63 | 26.45 | 1,066,808 | +0.56(+2.16%) |
Apr 14, 2016 | 25.77 | 26.05 | 25.41 | 25.89 | 740,202 | +0.21(+0.82%) |
Apr 13, 2016 | 24.56 | 25.98 | 24.16 | 25.68 | 971,245 | +0.93(+3.76%) |
Apr 12, 2016 | 24.74 | 24.94 | 24.10 | 24.75 | 1,023,233 | -0.16(-0.64%) |
Apr 11, 2016 | 25.86 | 26.07 | 24.73 | 24.91 | 775,910 | -0.89(-3.45%) |
Apr 08, 2016 | 26.04 | 26.44 | 25.44 | 25.80 | 925,642 | -0.03(-0.12%) |
Apr 07, 2016 | 24.73 | 26.45 | 24.31 | 25.83 | 2,140,088 | +0.86(+3.44%) |
Apr 06, 2016 | 23.27 | 25.00 | 23.06 | 24.97 | 2,161,513 | +1.79(+7.72%) |
Apr 05, 2016 | 24.12 | 24.62 | 22.78 | 23.18 | 3,019,690 | -1.36(-5.54%) |
Apr 04, 2016 | 23.38 | 25.03 | 23.31 | 24.54 | 2,380,464 | +1.06(+4.51%) |
Apr 01, 2016 | 23.25 | 23.74 | 22.92 | 23.48 | 1,568,302 | -0.05(-0.21%) |
Mar 31, 2016 | 22.92 | 24.07 | 22.80 | 23.53 | 2,002,488 | +0.82(+3.61%) |
Mar 30, 2016 | 23.70 | 24.09 | 22.52 | 22.71 | 1,281,424 | -0.81(-3.44%) |
Mar 29, 2016 | 23.45 | 23.61 | 22.04 | 23.52 | 1,105,691 | +0.26(+1.12%) |
Mar 28, 2016 | 24.26 | 24.50 | 23.02 | 23.26 | 1,466,509 | -1.11(-4.55%) |
Mar 24, 2016 | 24.41 | 24.37 | 24.37 | 24.37 | 1,773,200 | -0.40(-1.61%) |
Mar 23, 2016 | 26.07 | 26.82 | 24.02 | 24.77 | 5,114,807 | -1.55(-5.89%) |
Mar 22, 2016 | 21.97 | 26.67 | 21.78 | 26.32 | 13,338,431 | +7.60(+40.60%) |
Mar 21, 2016 | 18.80 | 19.75 | 18.52 | 18.72 | 2,130,026 | -0.13(-0.69%) |
Mar 18, 2016 | 19.03 | 19.40 | 17.57 | 18.85 | 5,423,903 | -0.24(-1.26%) |
Mar 17, 2016 | 20.92 | 21.23 | 18.78 | 19.09 | 5,260,796 | -1.66(-8.00%) |
Mar 16, 2016 | 21.39 | 21.68 | 20.62 | 20.75 | 2,088,183 | -0.74(-3.44%) |
Mar 15, 2016 | 23.52 | 23.52 | 21.36 | 21.49 | 2,306,062 | -2.22(-9.36%) |
Mar 14, 2016 | 24.74 | 24.89 | 23.68 | 23.71 | 1,300,130 | -0.94(-3.81%) |
Mar 11, 2016 | 24.34 | 24.74 | 24.05 | 24.65 | 1,195,998 | +0.53(+2.20%) |
Mar 10, 2016 | 24.42 | 24.99 | 23.73 | 24.12 | 1,093,293 | -0.05(-0.21%) |
Mar 09, 2016 | 24.03 | 24.51 | 23.58 | 24.17 | 729,849 | +0.17(+0.71%) |
Mar 08, 2016 | 25.26 | 25.27 | 23.92 | 24.00 | 1,025,271 | -1.19(-4.72%) |
Mar 07, 2016 | 25.00 | 25.67 | 24.37 | 25.19 | 1,363,380 | +0.11(+0.44%) |
Mar 04, 2016 | 25.83 | 25.99 | 24.77 | 25.08 | 1,696,692 | -0.80(-3.09%) |
Mar 03, 2016 | 26.56 | 26.83 | 25.68 | 25.88 | 1,658,316 | -0.75(-2.82%) |
Mar 02, 2016 | 26.13 | 26.75 | 25.94 | 26.63 | 850,636 | +0.38(+1.45%) |
Mar 01, 2016 | 26.74 | 26.94 | 25.38 | 26.25 | 2,115,612 | -0.34(-1.28%) |
Feb 29, 2016 | 27.11 | 28.14 | 26.31 | 26.59 | 1,793,945 | -0.79(-2.89%) |
Feb 26, 2016 | 26.20 | 28.15 | 25.65 | 27.38 | 1,280,171 | +1.37(+5.27%) |
Feb 25, 2016 | 25.39 | 26.45 | 25.31 | 26.01 | 1,054,129 | +0.76(+3.01%) |
Feb 24, 2016 | 24.78 | 25.42 | 23.91 | 25.25 | 618,723 | +0.37(+1.49%) |
Feb 23, 2016 | 25.90 | 25.90 | 24.85 | 24.88 | 972,759 | -0.89(-3.45%) |
Feb 22, 2016 | 25.29 | 26.21 | 25.29 | 25.77 | 1,033,510 | +0.82(+3.29%) |
Feb 19, 2016 | 24.70 | 25.01 | 24.17 | 24.95 | 774,633 | +0.13(+0.52%) |
Feb 18, 2016 | 25.75 | 26.11 | 24.72 | 24.82 | 1,077,914 | -0.98(-3.80%) |
Feb 17, 2016 | 24.64 | 26.28 | 24.15 | 25.80 | 1,392,397 | +1.34(+5.48%) |
Feb 16, 2016 | 24.57 | 24.99 | 23.80 | 24.46 | 1,110,842 | +0.50(+2.09%) |
Feb 12, 2016 | 22.84 | 23.96 | 23.96 | 23.96 | 1,623,300 | +1.30(+5.74%) |
Feb 11, 2016 | 23.42 | 23.85 | 22.19 | 22.66 | 1,428,645 | -1.57(-6.48%) |
Feb 10, 2016 | 24.62 | 25.22 | 24.02 | 24.23 | 1,361,482 | -0.29(-1.18%) |
Feb 09, 2016 | 23.71 | 24.48 | 23.24 | 24.52 | 1,849,192 | +0.46(+1.91%) |
Feb 08, 2016 | 24.60 | 24.84 | 23.53 | 24.06 | 1,329,914 | -1.17(-4.64%) |
Feb 05, 2016 | 25.06 | 26.20 | 24.32 | 25.23 | 1,281,484 | -0.18(-0.71%) |
Feb 04, 2016 | 24.69 | 25.75 | 24.24 | 25.41 | 1,015,867 | +0.64(+2.58%) |
Feb 03, 2016 | 25.30 | 25.39 | 23.80 | 24.77 | 1,696,855 | -0.45(-1.78%) |
Feb 02, 2016 | 25.83 | 26.04 | 24.85 | 25.22 | 1,155,783 | -0.93(-3.56%) |
Feb 01, 2016 | 26.07 | 26.60 | 25.36 | 26.15 | 1,100,176 | +0.16(+0.62%) |
Jan 29, 2016 | 26.07 | 26.97 | 25.40 | 25.99 | 1,516,953 | -0.06(-0.23%) |
Jan 28, 2016 | 26.38 | 27.06 | 24.82 | 26.05 | 1,949,423 | +0.07(+0.27%) |
Jan 27, 2016 | 27.25 | 27.25 | 25.56 | 25.98 | 2,856,118 | -1.49(-5.42%) |
Jan 26, 2016 | 27.90 | 28.37 | 26.51 | 27.47 | 1,534,823 | -0.34(-1.22%) |
Jan 25, 2016 | 28.13 | 28.63 | 27.55 | 27.81 | 1,124,407 | -0.50(-1.77%) |
Jan 22, 2016 | 27.92 | 28.66 | 27.39 | 28.31 | 1,368,314 | +0.73(+2.65%) |
Jan 21, 2016 | 28.22 | 28.48 | 26.86 | 27.58 | 1,595,854 | -0.49(-1.75%) |
Jan 20, 2016 | 26.69 | 28.63 | 25.77 | 28.07 | 1,899,747 | +1.07(+3.96%) |
Jan 19, 2016 | 29.03 | 29.84 | 26.00 | 27.00 | 2,630,002 | -1.51(-5.30%) |
Jan 15, 2016 | 29.15 | 28.51 | 28.51 | 28.51 | 3,744,300 | -1.81(-5.97%) |
Jan 14, 2016 | 27.93 | 30.67 | 27.58 | 30.32 | 3,362,307 | +2.50(+8.99%) |
Jan 13, 2016 | 29.82 | 29.99 | 27.15 | 27.82 | 4,354,788 | -2.00(-6.71%) |
Jan 12, 2016 | 34.07 | 34.25 | 28.41 | 29.82 | 7,649,298 | -3.93(-11.64%) |
Jan 11, 2016 | 37.49 | 38.00 | 32.57 | 33.75 | 2,138,491 | -3.72(-9.93%) |
Jan 08, 2016 | 38.45 | 38.73 | 37.01 | 37.47 | 1,578,432 | -0.57(-1.50%) |
Jan 07, 2016 | 37.50 | 38.40 | 37.00 | 38.04 | 1,805,395 | -0.48(-1.25%) |
Jan 06, 2016 | 38.03 | 39.46 | 37.76 | 38.52 | 4,220,791 | +0.07(+0.18%) |
Jan 05, 2016 | 38.23 | 38.93 | 37.73 | 38.45 | 1,627,619 | +0.35(+0.92%) |
Jan 04, 2016 | 36.72 | 38.14 | 36.50 | 38.10 | 2,092,633 | +0.79(+2.12%) |
Dec 31, 2015 | 37.14 | 37.31 | 37.31 | 37.31 | 657,500 | +0.09(+0.24%) |
Dec 30, 2015 | 36.88 | 37.71 | 36.79 | 37.22 | 601,643 | +0.37(+1.00%) |
Dec 29, 2015 | 37.09 | 37.60 | 36.52 | 36.85 | 809,284 | +0.02(+0.05%) |
Dec 28, 2015 | 37.12 | 37.40 | 36.21 | 36.83 | 684,570 | -0.51(-1.37%) |
Dec 24, 2015 | 36.42 | 37.34 | 37.34 | 37.34 | 417,000 | +0.87(+2.39%) |
Dec 23, 2015 | 36.30 | 36.58 | 36.30 | 36.47 | 943,015 | +0.33(+0.91%) |
Dec 22, 2015 | 35.74 | 37.14 | 35.41 | 36.14 | 2,773,460 | +0.55(+1.55%) |
Dec 21, 2015 | 36.34 | 36.50 | 35.03 | 35.59 | 3,061,237 | -0.44(-1.22%) |
Dec 18, 2015 | 34.77 | 36.83 | 34.77 | 36.03 | 2,817,779 | +0.94(+2.68%) |
Dec 17, 2015 | 35.60 | 35.89 | 34.60 | 35.09 | 1,373,936 | -0.53(-1.49%) |
Dec 16, 2015 | 35.49 | 35.78 | 34.95 | 35.62 | 1,211,025 | +0.61(+1.74%) |
Dec 15, 2015 | 34.10 | 35.24 | 33.80 | 35.01 | 2,053,784 | +1.28(+3.79%) |
Dec 14, 2015 | 34.65 | 34.84 | 32.97 | 33.73 | 1,704,782 | -0.84(-2.43%) |
Dec 11, 2015 | 35.27 | 35.84 | 33.72 | 34.57 | 1,246,312 | -0.99(-2.78%) |
Dec 10, 2015 | 35.89 | 35.95 | 35.01 | 35.56 | 869,602 | -0.19(-0.53%) |
Dec 09, 2015 | 36.26 | 37.49 | 34.95 | 35.75 | 1,276,190 | -0.79(-2.16%) |
Dec 08, 2015 | 35.16 | 36.76 | 35.11 | 36.54 | 1,228,690 | +1.05(+2.96%) |
Dec 07, 2015 | 35.62 | 35.97 | 34.87 | 35.49 | 1,123,617 | -0.32(-0.89%) |
Dec 04, 2015 | 34.08 | 36.17 | 33.97 | 35.81 | 1,385,207 | +1.84(+5.42%) |
Dec 03, 2015 | 34.66 | 34.84 | 33.25 | 33.97 | 1,200,525 | -0.32(-0.93%) |
Dec 02, 2015 | 36.27 | 36.97 | 33.87 | 34.29 | 1,567,813 | -0.26(-0.75%) |
Dec 01, 2015 | 33.50 | 34.62 | 33.21 | 34.55 | 1,187,202 | +1.25(+3.75%) |
Nov 30, 2015 | 33.77 | 34.10 | 32.94 | 33.30 | 855,944 | -0.14(-0.42%) |
Nov 27, 2015 | 33.54 | 34.00 | 33.10 | 33.44 | 258,468 | -0.12(-0.36%) |
Nov 25, 2015 | 32.74 | 33.56 | 33.56 | 33.56 | 666,500 | +0.77(+2.35%) |
Nov 24, 2015 | 33.48 | 33.75 | 32.67 | 32.79 | 1,085,114 | -1.08(-3.19%) |
Nov 23, 2015 | 33.06 | 34.41 | 32.88 | 33.87 | 1,173,741 | +1.05(+3.20%) |
Nov 20, 2015 | 32.33 | 33.19 | 32.09 | 32.82 | 660,034 | +0.36(+1.11%) |
Nov 19, 2015 | 33.13 | 33.45 | 31.71 | 32.46 | 1,129,645 | -0.60(-1.81%) |
Nov 18, 2015 | 30.67 | 33.19 | 30.59 | 33.06 | 1,575,838 | +2.36(+7.69%) |
Nov 17, 2015 | 30.45 | 31.31 | 30.21 | 30.70 | 1,361,926 | +0.09(+0.29%) |
Nov 16, 2015 | 28.81 | 31.49 | 28.08 | 30.61 | 2,579,667 | +2.04(+7.14%) |
Nov 13, 2015 | 27.21 | 29.00 | 26.95 | 28.57 | 1,297,260 | +1.24(+4.54%) |
Nov 12, 2015 | 27.43 | 28.33 | 26.98 | 27.33 | 1,166,233 | -0.27(-0.98%) |
Nov 11, 2015 | 28.95 | 29.58 | 27.54 | 27.60 | 1,431,326 | -1.35(-4.66%) |
Nov 10, 2015 | 28.80 | 29.54 | 28.59 | 28.95 | 1,167,811 | +0.00(+0.00%) |
Nov 09, 2015 | 29.54 | 31.05 | 28.77 | 28.95 | 1,601,363 | -1.00(-3.34%) |
Nov 06, 2015 | 28.82 | 30.01 | 28.20 | 29.95 | 1,833,108 | +0.75(+2.57%) |
Nov 05, 2015 | 27.45 | 29.48 | 27.45 | 29.20 | 3,592,231 | +2.59(+9.73%) |
Nov 04, 2015 | 27.16 | 27.53 | 26.25 | 26.61 | 1,203,951 | -0.54(-1.99%) |
Nov 03, 2015 | 26.59 | 27.72 | 26.59 | 27.15 | 1,253,563 | +0.10(+0.37%) |
Nov 02, 2015 | 26.71 | 27.39 | 26.65 | 27.05 | 1,433,178 | +0.31(+1.16%) |
Oct 30, 2015 | 25.94 | 27.23 | 25.91 | 26.74 | 1,688,066 | +0.87(+3.36%) |
Oct 29, 2015 | 25.73 | 26.89 | 25.73 | 25.87 | 1,345,999 | -0.16(-0.61%) |
Oct 28, 2015 | 24.90 | 26.09 | 24.39 | 26.03 | 1,207,816 | +1.22(+4.92%) |
Oct 27, 2015 | 25.69 | 26.10 | 24.55 | 24.81 | 1,113,090 | -0.79(-3.09%) |
Oct 26, 2015 | 25.27 | 25.76 | 23.86 | 25.60 | 2,109,927 | -0.32(-1.23%) |
Oct 23, 2015 | 22.82 | 26.24 | 22.74 | 25.92 | 3,315,901 | +3.86(+17.50%) |
Oct 22, 2015 | 25.48 | 25.56 | 19.08 | 22.06 | 5,239,961 | -3.27(-12.91%) |
Oct 21, 2015 | 26.68 | 26.80 | 23.04 | 25.33 | 2,536,611 | -0.87(-3.32%) |
Oct 20, 2015 | 29.36 | 29.36 | 25.94 | 26.20 | 1,641,744 | -3.06(-10.46%) |
Oct 19, 2015 | 29.22 | 30.00 | 28.77 | 29.26 | 1,247,734 | -0.09(-0.31%) |
Oct 16, 2015 | 29.25 | 29.96 | 28.92 | 29.35 | 756,274 | +0.25(+0.86%) |
Oct 15, 2015 | 27.50 | 29.16 | 27.50 | 29.10 | 994,509 | +1.38(+4.98%) |
Oct 14, 2015 | 27.99 | 29.11 | 27.56 | 27.72 | 1,297,045 | +0.28(+1.02%) |
Oct 13, 2015 | 28.72 | 29.54 | 27.33 | 27.44 | 1,589,029 | -1.77(-6.06%) |
Oct 12, 2015 | 29.94 | 30.03 | 29.02 | 29.21 | 811,014 | -0.69(-2.31%) |
Oct 09, 2015 | 29.33 | 30.47 | 29.06 | 29.90 | 744,975 | +0.39(+1.32%) |
Oct 08, 2015 | 29.45 | 29.99 | 28.77 | 29.51 | 1,002,122 | -0.08(-0.27%) |
Oct 07, 2015 | 29.09 | 29.95 | 28.45 | 29.59 | 1,533,397 | +0.34(+1.16%) |
Oct 06, 2015 | 30.60 | 30.86 | 28.28 | 29.25 | 1,640,569 | -1.27(-4.16%) |
Oct 05, 2015 | 30.12 | 30.98 | 29.42 | 30.52 | 2,770,704 | +0.68(+2.28%) |
Oct 02, 2015 | 27.70 | 29.84 | 27.54 | 29.84 | 1,386,869 | +1.62(+5.74%) |
Oct 01, 2015 | 28.68 | 29.15 | 27.60 | 28.22 | 1,557,355 | -0.29(-1.00%) |
Sep 30, 2015 | 27.08 | 28.58 | 26.99 | 28.50 | 2,186,708 | +2.04(+7.73%) |
Sep 29, 2015 | 29.03 | 29.65 | 26.30 | 26.46 | 2,870,489 | -2.83(-9.66%) |
Sep 28, 2015 | 32.08 | 32.22 | 28.76 | 29.29 | 2,388,873 | -2.77(-8.64%) |
Sep 25, 2015 | 35.34 | 35.35 | 31.51 | 32.06 | 1,807,960 | -3.28(-9.28%) |
Sep 24, 2015 | 36.62 | 36.62 | 34.25 | 35.34 | 1,139,493 | -1.41(-3.84%) |
Sep 23, 2015 | 37.47 | 37.79 | 36.60 | 36.75 | 455,559 | -0.60(-1.61%) |
Sep 22, 2015 | 37.35 | 38.15 | 36.49 | 37.35 | 969,178 | -0.42(-1.11%) |
Sep 21, 2015 | 39.25 | 39.46 | 36.63 | 37.77 | 1,786,609 | -1.18(-3.03%) |
Sep 18, 2015 | 39.18 | 39.73 | 38.87 | 38.95 | 1,129,241 | -0.76(-1.91%) |
Sep 17, 2015 | 38.28 | 40.05 | 37.93 | 39.71 | 1,051,159 | +1.67(+4.39%) |
Sep 16, 2015 | 38.06 | 38.49 | 37.57 | 38.04 | 509,753 | -0.01(-0.03%) |
Sep 15, 2015 | 37.99 | 38.18 | 37.27 | 38.05 | 1,114,006 | +0.02(+0.05%) |
Sep 14, 2015 | 38.48 | 38.92 | 37.72 | 38.03 | 460,283 | -0.35(-0.91%) |
Sep 11, 2015 | 38.07 | 38.43 | 37.07 | 38.38 | 953,967 | +0.33(+0.87%) |
Sep 10, 2015 | 37.88 | 38.76 | 37.82 | 38.05 | 701,062 | -0.17(-0.44%) |
Sep 09, 2015 | 39.95 | 40.34 | 38.13 | 38.22 | 615,103 | -1.70(-4.26%) |
Sep 08, 2015 | 39.41 | 40.03 | 38.76 | 39.92 | 737,682 | +1.50(+3.90%) |
Sep 04, 2015 | 38.13 | 38.42 | 38.42 | 38.42 | 523,100 | -0.08(-0.21%) |
Sep 03, 2015 | 39.61 | 39.99 | 38.28 | 38.50 | 774,789 | -1.12(-2.83%) |
Sep 02, 2015 | 39.08 | 39.66 | 38.15 | 39.62 | 668,891 | +1.01(+2.62%) |
Sep 01, 2015 | 38.91 | 39.73 | 38.43 | 38.61 | 1,341,490 | -1.18(-2.97%) |
Aug 31, 2015 | 41.17 | 41.86 | 39.50 | 39.79 | 792,055 | -1.24(-3.02%) |
Aug 28, 2015 | 41.20 | 41.90 | 40.71 | 41.03 | 664,710 | -0.18(-0.44%) |
Aug 27, 2015 | 39.36 | 41.96 | 39.36 | 41.21 | 1,155,072 | +2.20(+5.64%) |
Aug 26, 2015 | 39.62 | 39.99 | 37.17 | 39.01 | 1,270,431 | +0.46(+1.19%) |
Aug 25, 2015 | 39.27 | 41.11 | 38.50 | 38.55 | 1,086,378 | -0.86(-2.18%) |
Aug 24, 2015 | 37.01 | 39.77 | 33.00 | 39.41 | 1,786,845 | -0.85(-2.11%) |
Aug 21, 2015 | 40.88 | 41.24 | 39.29 | 40.26 | 1,607,876 | -1.26(-3.03%) |
Aug 20, 2015 | 43.35 | 43.86 | 41.43 | 41.52 | 975,637 | -2.25(-5.14%) |
Aug 19, 2015 | 43.65 | 44.03 | 43.02 | 43.77 | 554,149 | -0.05(-0.11%) |
Aug 18, 2015 | 43.98 | 44.44 | 42.94 | 43.82 | 519,816 | -0.48(-1.08%) |
Aug 17, 2015 | 43.19 | 44.38 | 42.60 | 44.30 | 496,579 | +0.62(+1.42%) |
Aug 14, 2015 | 43.95 | 44.16 | 42.95 | 43.68 | 443,757 | -0.19(-0.43%) |
Aug 13, 2015 | 44.60 | 45.19 | 43.83 | 43.87 | 595,599 | -0.86(-1.92%) |
Aug 12, 2015 | 44.46 | 45.03 | 43.05 | 44.73 | 756,527 | -0.08(-0.18%) |
Aug 11, 2015 | 44.00 | 45.01 | 43.68 | 44.81 | 1,084,182 | +0.26(+0.58%) |
Aug 10, 2015 | 43.25 | 44.98 | 43.25 | 44.55 | 1,180,017 | +1.48(+3.44%) |
Aug 07, 2015 | 42.89 | 43.13 | 41.43 | 43.07 | 1,792,165 | +0.08(+0.19%) |
Aug 06, 2015 | 44.95 | 45.21 | 42.81 | 42.99 | 1,919,325 | -2.13(-4.72%) |
Aug 05, 2015 | 45.98 | 46.20 | 45.04 | 45.12 | 1,603,508 | -0.74(-1.61%) |
Aug 04, 2015 | 45.93 | 46.16 | 45.31 | 45.86 | 905,458 | -0.30(-0.65%) |
Aug 03, 2015 | 46.44 | 46.64 | 45.56 | 46.16 | 705,784 | +0.05(+0.11%) |
Jul 31, 2015 | 46.67 | 46.93 | 46.05 | 46.11 | 676,020 | -0.22(-0.47%) |
Jul 30, 2015 | 46.44 | 46.93 | 45.57 | 46.33 | 886,177 | -0.11(-0.24%) |
Jul 29, 2015 | 47.12 | 47.35 | 45.83 | 46.44 | 1,072,326 | -0.57(-1.21%) |
Jul 28, 2015 | 46.45 | 47.14 | 45.95 | 47.01 | 977,720 | +0.85(+1.84%) |
Jul 27, 2015 | 45.18 | 46.36 | 44.39 | 46.16 | 1,517,470 | +0.77(+1.70%) |
Jul 24, 2015 | 45.81 | 46.36 | 45.05 | 45.39 | 918,724 | -0.62(-1.35%) |
Jul 23, 2015 | 45.75 | 46.50 | 45.22 | 46.01 | 981,782 | +0.32(+0.70%) |
Jul 22, 2015 | 44.21 | 45.72 | 44.07 | 45.69 | 961,706 | +0.94(+2.10%) |
Jul 21, 2015 | 44.58 | 45.00 | 43.64 | 44.75 | 687,756 | -0.17(-0.38%) |
Jul 20, 2015 | 45.50 | 45.86 | 44.63 | 44.92 | 724,926 | -0.62(-1.36%) |
Jul 17, 2015 | 45.10 | 45.69 | 45.02 | 45.54 | 1,003,560 | +0.39(+0.86%) |
Jul 16, 2015 | 44.56 | 45.31 | 44.55 | 45.15 | 1,070,106 | +0.85(+1.92%) |
Jul 15, 2015 | 44.90 | 45.55 | 44.17 | 44.30 | 1,314,853 | -0.43(-0.96%) |
Jul 14, 2015 | 43.55 | 44.97 | 43.50 | 44.73 | 1,213,390 | +1.09(+2.50%) |
Jul 13, 2015 | 43.59 | 44.23 | 43.21 | 43.64 | 909,915 | +0.54(+1.25%) |
Jul 10, 2015 | 43.03 | 43.22 | 42.56 | 43.10 | 1,010,206 | +0.68(+1.60%) |
Jul 09, 2015 | 41.65 | 43.05 | 41.65 | 42.42 | 1,204,687 | +1.33(+3.24%) |
Jul 08, 2015 | 42.03 | 42.28 | 41.08 | 41.09 | 1,719,455 | -1.45(-3.41%) |
Jul 07, 2015 | 43.65 | 43.68 | 41.88 | 42.54 | 1,785,603 | -0.92(-2.12%) |
Jul 06, 2015 | 42.89 | 44.30 | 42.57 | 43.46 | 2,413,723 | +0.09(+0.21%) |
Jul 02, 2015 | 43.51 | 43.37 | 43.37 | 43.37 | 976,200 | +0.05(+0.12%) |
Jul 01, 2015 | 44.17 | 44.69 | 42.92 | 43.32 | 1,509,371 | -0.34(-0.78%) |
Jun 30, 2015 | 42.95 | 43.86 | 42.42 | 43.66 | 1,346,372 | +1.12(+2.63%) |
Jun 29, 2015 | 42.85 | 43.72 | 42.39 | 42.54 | 2,160,956 | -0.97(-2.23%) |
Jun 26, 2015 | 44.99 | 45.03 | 43.30 | 43.51 | 7,706,361 | -1.30(-2.90%) |
Jun 25, 2015 | 46.40 | 46.40 | 44.54 | 44.81 | 1,518,888 | -0.97(-2.12%) |
Jun 24, 2015 | 46.02 | 46.68 | 45.67 | 45.78 | 1,664,703 | -0.42(-0.91%) |
Jun 23, 2015 | 48.49 | 48.50 | 45.94 | 46.20 | 2,543,299 | -1.90(-3.95%) |
Jun 22, 2015 | 47.84 | 48.48 | 47.70 | 48.10 | 1,128,990 | +0.58(+1.22%) |
Jun 19, 2015 | 48.21 | 48.39 | 47.36 | 47.52 | 1,717,778 | -0.73(-1.51%) |
Jun 18, 2015 | 46.54 | 48.40 | 46.54 | 48.25 | 2,007,064 | +1.59(+3.41%) |
Jun 17, 2015 | 47.09 | 47.50 | 46.64 | 46.66 | 1,356,916 | -0.23(-0.49%) |
Jun 16, 2015 | 45.99 | 46.96 | 45.77 | 46.89 | 1,844,360 | +0.91(+1.98%) |
Jun 15, 2015 | 46.10 | 46.18 | 45.38 | 45.98 | 1,222,992 | -0.31(-0.67%) |
Jun 12, 2015 | 46.53 | 46.66 | 46.00 | 46.29 | 792,874 | -0.32(-0.69%) |
Jun 11, 2015 | 46.78 | 47.19 | 46.47 | 46.61 | 932,791 | -0.06(-0.13%) |
Jun 10, 2015 | 46.21 | 46.80 | 45.52 | 46.67 | 1,283,734 | +0.48(+1.04%) |
Jun 09, 2015 | 46.30 | 46.52 | 45.23 | 46.19 | 723,954 | -0.05(-0.11%) |
Jun 08, 2015 | 47.01 | 47.46 | 46.20 | 46.24 | 1,149,168 | -0.31(-0.67%) |
Jun 05, 2015 | 45.14 | 46.83 | 44.65 | 46.55 | 1,036,982 | +1.39(+3.08%) |
Jun 04, 2015 | 45.60 | 46.22 | 45.05 | 45.16 | 754,437 | -0.70(-1.53%) |
Jun 03, 2015 | 47.12 | 47.36 | 45.55 | 45.86 | 1,354,834 | -0.85(-1.82%) |
Jun 02, 2015 | 46.20 | 46.74 | 45.87 | 46.71 | 1,885,190 | +0.46(+0.99%) |
Jun 01, 2015 | 46.17 | 46.52 | 45.28 | 46.25 | 1,413,680 | +0.35(+0.76%) |
May 29, 2015 | 44.94 | 46.71 | 44.90 | 45.90 | 1,977,037 | +0.70(+1.55%) |
May 28, 2015 | 44.35 | 45.30 | 43.57 | 45.20 | 1,510,146 | +1.24(+2.82%) |
May 27, 2015 | 43.19 | 44.10 | 43.02 | 43.96 | 1,300,080 | +1.12(+2.61%) |
May 26, 2015 | 43.64 | 43.82 | 41.68 | 42.84 | 1,772,349 | -1.00(-2.28%) |
May 22, 2015 | 43.50 | 43.84 | 43.84 | 43.84 | 943,800 | +0.34(+0.78%) |
May 21, 2015 | 44.08 | 44.08 | 42.97 | 43.50 | 866,268 | -0.40(-0.91%) |
May 20, 2015 | 43.90 | 45.60 | 43.65 | 43.90 | 1,587,166 | +0.10(+0.23%) |
May 19, 2015 | 42.38 | 44.50 | 42.33 | 43.80 | 2,588,679 | +1.33(+3.13%) |
May 18, 2015 | 40.47 | 42.74 | 40.47 | 42.47 | 1,689,341 | +0.97(+2.34%) |
May 15, 2015 | 41.52 | 41.76 | 41.03 | 41.50 | 987,961 | -0.08(-0.19%) |
May 14, 2015 | 41.79 | 41.88 | 41.24 | 41.58 | 1,125,203 | +0.16(+0.39%) |
May 13, 2015 | 40.47 | 41.87 | 40.41 | 41.42 | 1,669,430 | +0.98(+2.42%) |
May 12, 2015 | 40.44 | 41.28 | 40.19 | 40.44 | 1,403,906 | -0.37(-0.91%) |
May 11, 2015 | 39.56 | 41.24 | 39.51 | 40.81 | 1,216,096 | +0.13(+0.32%) |
May 08, 2015 | 40.66 | 41.44 | 40.40 | 40.68 | 1,562,867 | +0.42(+1.04%) |
May 07, 2015 | 39.12 | 40.37 | 38.63 | 40.26 | 2,960,907 | +0.95(+2.42%) |
May 06, 2015 | 39.85 | 40.56 | 38.76 | 39.31 | 3,550,268 | -0.69(-1.72%) |
May 05, 2015 | 42.05 | 42.23 | 39.57 | 40.00 | 3,770,846 | -2.21(-5.24%) |
May 04, 2015 | 42.90 | 43.60 | 41.92 | 42.21 | 1,689,546 | -0.79(-1.84%) |