Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 58.88 | 59.71 | 58.48 | 59.59 | 766,450 | +0.39(+0.67%) |
Apr 28, 2016 | 58.65 | 59.53 | 58.56 | 59.20 | 374,420 | +0.22(+0.38%) |
Apr 27, 2016 | 58.98 | 59.54 | 58.36 | 58.97 | 462,014 | +0.07(+0.13%) |
Apr 26, 2016 | 58.72 | 59.17 | 58.64 | 58.90 | 436,089 | +0.32(+0.55%) |
Apr 25, 2016 | 58.46 | 58.75 | 58.32 | 58.58 | 474,253 | +0.01(+0.01%) |
Apr 22, 2016 | 57.98 | 58.69 | 57.89 | 58.57 | 506,363 | +0.58(+1.01%) |
Apr 21, 2016 | 59.48 | 59.48 | 57.83 | 57.99 | 576,590 | -1.66(-2.78%) |
Apr 20, 2016 | 60.87 | 61.18 | 59.59 | 59.65 | 423,183 | -1.17(-1.92%) |
Apr 19, 2016 | 60.52 | 61.00 | 60.28 | 60.81 | 462,697 | +0.30(+0.49%) |
Apr 18, 2016 | 60.69 | 60.69 | 60.30 | 60.52 | 465,825 | +0.04(+0.07%) |
Apr 15, 2016 | 60.16 | 60.73 | 60.06 | 60.48 | 825,843 | +0.44(+0.72%) |
Apr 14, 2016 | 60.69 | 61.05 | 60.04 | 60.04 | 590,109 | -0.65(-1.07%) |
Apr 13, 2016 | 60.91 | 60.91 | 60.14 | 60.69 | 434,718 | -0.08(-0.14%) |
Apr 12, 2016 | 60.53 | 61.11 | 60.36 | 60.77 | 774,248 | +0.21(+0.34%) |
Apr 11, 2016 | 61.06 | 61.29 | 60.47 | 60.57 | 484,266 | -0.37(-0.61%) |
Apr 08, 2016 | 60.53 | 61.25 | 60.24 | 60.94 | 706,111 | +0.45(+0.75%) |
Apr 07, 2016 | 60.33 | 60.65 | 60.07 | 60.49 | 1,678,707 | +0.13(+0.22%) |
Apr 06, 2016 | 59.99 | 60.36 | 59.79 | 60.35 | 604,632 | +0.22(+0.37%) |
Apr 05, 2016 | 61.08 | 61.08 | 60.02 | 60.13 | 576,258 | -0.96(-1.57%) |
Apr 04, 2016 | 61.47 | 61.47 | 60.62 | 61.09 | 847,670 | -0.15(-0.24%) |
Apr 01, 2016 | 60.76 | 61.49 | 60.47 | 61.24 | 963,714 | +0.25(+0.40%) |
Mar 31, 2016 | 60.73 | 61.14 | 60.35 | 60.99 | 975,502 | +0.17(+0.28%) |
Mar 30, 2016 | 61.27 | 61.27 | 60.66 | 60.82 | 607,868 | -0.23(-0.38%) |
Mar 29, 2016 | 59.80 | 61.09 | 59.38 | 61.05 | 809,668 | +1.45(+2.43%) |
Mar 28, 2016 | 59.75 | 59.94 | 59.23 | 59.61 | 468,457 | +0.16(+0.26%) |
Mar 24, 2016 | 59.04 | 59.45 | 59.45 | 59.45 | 598,027 | +0.44(+0.75%) |
Mar 23, 2016 | 58.89 | 59.17 | 58.39 | 59.01 | 462,948 | +0.19(+0.32%) |
Mar 22, 2016 | 58.74 | 59.05 | 58.43 | 58.82 | 549,646 | +0.24(+0.41%) |
Mar 21, 2016 | 58.98 | 59.14 | 58.33 | 58.58 | 721,906 | -0.62(-1.05%) |
Mar 18, 2016 | 59.50 | 59.75 | 58.50 | 59.20 | 2,006,778 | -0.71(-1.18%) |
Mar 17, 2016 | 59.43 | 60.09 | 59.21 | 59.91 | 807,604 | +0.48(+0.82%) |
Mar 16, 2016 | 58.81 | 59.47 | 58.34 | 59.43 | 829,085 | +0.52(+0.88%) |
Mar 15, 2016 | 58.38 | 59.22 | 58.38 | 58.91 | 705,973 | +0.35(+0.60%) |
Mar 14, 2016 | 58.39 | 58.65 | 57.91 | 58.56 | 598,253 | +0.28(+0.48%) |
Mar 11, 2016 | 58.43 | 58.56 | 58.02 | 58.28 | 812,048 | +0.02(+0.03%) |
Mar 10, 2016 | 58.31 | 58.55 | 57.82 | 58.26 | 927,868 | +0.02(+0.03%) |
Mar 09, 2016 | 57.96 | 58.70 | 57.72 | 58.24 | 746,613 | +0.11(+0.18%) |
Mar 08, 2016 | 58.45 | 58.60 | 57.99 | 58.14 | 864,760 | +0.08(+0.14%) |
Mar 07, 2016 | 57.75 | 58.21 | 57.56 | 58.05 | 994,611 | -0.02(-0.03%) |
Mar 04, 2016 | 56.80 | 58.38 | 56.80 | 58.07 | 1,252,362 | +0.89(+1.55%) |
Mar 03, 2016 | 57.73 | 57.74 | 56.77 | 57.18 | 1,183,649 | -0.58(-1.01%) |
Mar 02, 2016 | 56.92 | 57.79 | 56.35 | 57.77 | 909,460 | +0.87(+1.53%) |
Mar 01, 2016 | 57.28 | 57.48 | 56.63 | 56.90 | 1,102,875 | -0.12(-0.20%) |
Feb 29, 2016 | 57.54 | 57.77 | 55.98 | 57.01 | 8,334,082 | -0.61(-1.05%) |
Feb 26, 2016 | 58.58 | 58.75 | 57.34 | 57.62 | 1,071,244 | -1.21(-2.05%) |
Feb 25, 2016 | 58.66 | 59.06 | 58.35 | 58.83 | 780,351 | +0.46(+0.79%) |
Feb 24, 2016 | 57.87 | 58.40 | 56.90 | 58.37 | 1,592,934 | +0.50(+0.87%) |
Feb 23, 2016 | 57.79 | 58.36 | 57.64 | 57.87 | 736,241 | +0.07(+0.13%) |
Feb 22, 2016 | 57.65 | 57.87 | 57.49 | 57.79 | 968,959 | +0.21(+0.37%) |
Feb 19, 2016 | 57.73 | 58.23 | 57.39 | 57.58 | 1,084,381 | -0.59(-1.02%) |
Feb 18, 2016 | 56.95 | 58.47 | 56.74 | 58.17 | 1,487,015 | +1.31(+2.31%) |
Feb 17, 2016 | 57.52 | 57.54 | 56.36 | 56.85 | 1,310,271 | -0.64(-1.12%) |
Feb 16, 2016 | 57.63 | 57.90 | 56.99 | 57.50 | 1,363,080 | +0.49(+0.86%) |
Feb 12, 2016 | 57.89 | 57.01 | 57.01 | 57.01 | 1,513,818 | -0.38(-0.65%) |
Feb 11, 2016 | 56.97 | 57.58 | 56.81 | 57.39 | 772,174 | +0.01(+0.01%) |
Feb 10, 2016 | 57.89 | 57.89 | 56.90 | 57.38 | 1,071,893 | -0.42(-0.73%) |
Feb 09, 2016 | 56.93 | 57.95 | 56.50 | 57.80 | 827,543 | +0.78(+1.36%) |
Feb 08, 2016 | 56.72 | 57.08 | 56.34 | 57.03 | 631,863 | +0.26(+0.46%) |
Feb 05, 2016 | 56.81 | 57.03 | 56.06 | 56.77 | 818,938 | -0.08(-0.14%) |
Feb 04, 2016 | 56.87 | 57.11 | 56.21 | 56.85 | 1,220,773 | -0.07(-0.13%) |
Feb 03, 2016 | 56.33 | 57.59 | 56.25 | 56.92 | 1,289,725 | -0.15(-0.26%) |
Feb 02, 2016 | 56.06 | 57.12 | 55.47 | 57.07 | 991,637 | +1.07(+1.91%) |
Feb 01, 2016 | 56.54 | 56.99 | 55.83 | 56.00 | 1,384,405 | -0.51(-0.91%) |
Jan 29, 2016 | 55.28 | 56.51 | 55.16 | 56.51 | 2,147,813 | +1.66(+3.02%) |
Jan 28, 2016 | 53.55 | 55.20 | 53.55 | 54.85 | 1,232,361 | +1.68(+3.16%) |
Jan 27, 2016 | 53.39 | 53.80 | 52.91 | 53.17 | 732,957 | -0.23(-0.43%) |
Jan 26, 2016 | 52.36 | 53.45 | 52.36 | 53.40 | 1,022,977 | +1.28(+2.46%) |
Jan 25, 2016 | 52.35 | 53.03 | 51.71 | 52.12 | 888,275 | -0.15(-0.28%) |
Jan 22, 2016 | 51.19 | 52.32 | 50.47 | 52.27 | 690,938 | +1.34(+2.63%) |
Jan 21, 2016 | 50.98 | 51.18 | 50.31 | 50.93 | 802,737 | -0.01(-0.02%) |
Jan 20, 2016 | 52.13 | 52.40 | 50.25 | 50.94 | 713,026 | -1.28(-2.45%) |
Jan 19, 2016 | 51.80 | 52.43 | 51.48 | 52.22 | 764,204 | +0.81(+1.57%) |
Jan 15, 2016 | 49.85 | 51.41 | 51.41 | 51.41 | 850,182 | -0.01(-0.02%) |
Jan 14, 2016 | 50.52 | 51.65 | 50.50 | 51.42 | 557,533 | +1.01(+2.01%) |
Jan 13, 2016 | 50.84 | 50.94 | 50.22 | 50.41 | 629,951 | -0.29(-0.56%) |
Jan 12, 2016 | 51.19 | 51.19 | 50.22 | 50.69 | 651,141 | -0.31(-0.61%) |
Jan 11, 2016 | 50.38 | 51.18 | 50.38 | 51.00 | 614,603 | +0.17(+0.34%) |
Jan 08, 2016 | 50.76 | 53.47 | 50.37 | 50.83 | 590,796 | +0.06(+0.11%) |
Jan 07, 2016 | 50.76 | 51.19 | 50.59 | 50.77 | 529,141 | -0.50(-0.97%) |
Jan 06, 2016 | 50.97 | 51.58 | 50.78 | 51.27 | 501,874 | +0.16(+0.32%) |
Jan 05, 2016 | 50.92 | 51.29 | 50.48 | 51.11 | 723,612 | +0.19(+0.37%) |
Jan 04, 2016 | 51.45 | 51.47 | 50.63 | 50.92 | 658,686 | -0.55(-1.06%) |
Dec 31, 2015 | 52.34 | 51.47 | 51.47 | 51.47 | 553,886 | -0.91(-1.73%) |
Dec 30, 2015 | 52.36 | 52.53 | 52.21 | 52.37 | 392,403 | -0.08(-0.16%) |
Dec 29, 2015 | 52.61 | 52.90 | 52.31 | 52.45 | 409,064 | +0.02(+0.05%) |
Dec 28, 2015 | 51.55 | 52.45 | 51.48 | 52.43 | 679,339 | +0.86(+1.66%) |
Dec 24, 2015 | 51.49 | 51.57 | 51.57 | 51.57 | 151,761 | -0.08(-0.16%) |
Dec 23, 2015 | 51.11 | 51.78 | 50.97 | 51.65 | 420,541 | +0.69(+1.35%) |
Dec 22, 2015 | 50.67 | 51.13 | 50.14 | 50.97 | 800,988 | +0.29(+0.56%) |
Dec 21, 2015 | 51.08 | 51.25 | 50.38 | 50.68 | 722,907 | -0.60(-1.16%) |
Dec 18, 2015 | 51.55 | 51.56 | 50.40 | 51.28 | 2,081,431 | -0.27(-0.52%) |
Dec 17, 2015 | 51.67 | 52.01 | 51.38 | 51.55 | 579,580 | -0.10(-0.19%) |
Dec 16, 2015 | 50.50 | 51.83 | 50.34 | 51.65 | 717,392 | +1.36(+2.71%) |
Dec 15, 2015 | 49.59 | 50.40 | 49.39 | 50.28 | 402,590 | +0.60(+1.20%) |
Dec 14, 2015 | 49.56 | 49.87 | 49.33 | 49.69 | 497,769 | +0.04(+0.08%) |
Dec 11, 2015 | 49.66 | 50.31 | 49.39 | 49.65 | 712,674 | -0.27(-0.54%) |
Dec 10, 2015 | 51.03 | 51.10 | 49.84 | 49.92 | 546,541 | -1.16(-2.27%) |
Dec 09, 2015 | 50.69 | 51.43 | 50.61 | 51.07 | 803,647 | +0.29(+0.58%) |
Dec 08, 2015 | 50.43 | 50.85 | 50.26 | 50.78 | 533,855 | +0.18(+0.36%) |
Dec 07, 2015 | 50.66 | 50.79 | 50.31 | 50.60 | 649,948 | -0.22(-0.43%) |
Dec 04, 2015 | 49.94 | 50.90 | 49.88 | 50.82 | 741,705 | +0.91(+1.82%) |
Dec 03, 2015 | 50.50 | 50.50 | 49.73 | 49.92 | 837,130 | -0.64(-1.28%) |
Dec 02, 2015 | 51.15 | 51.15 | 50.50 | 50.56 | 496,835 | -0.54(-1.05%) |
Dec 01, 2015 | 51.09 | 51.38 | 50.68 | 51.10 | 467,404 | +0.23(+0.45%) |
Nov 30, 2015 | 51.28 | 51.48 | 50.73 | 50.87 | 514,262 | -0.43(-0.84%) |
Nov 27, 2015 | 50.83 | 51.42 | 50.83 | 51.30 | 142,878 | +0.53(+1.05%) |
Nov 25, 2015 | 51.08 | 50.77 | 50.77 | 50.77 | 391,346 | -0.38(-0.75%) |
Nov 24, 2015 | 50.85 | 51.28 | 50.32 | 51.16 | 584,374 | +0.23(+0.45%) |
Nov 23, 2015 | 50.95 | 51.29 | 50.77 | 50.93 | 404,084 | -0.11(-0.21%) |
Nov 20, 2015 | 51.04 | 51.38 | 50.79 | 51.03 | 556,774 | +0.09(+0.18%) |
Nov 19, 2015 | 50.62 | 51.08 | 50.27 | 50.94 | 1,099,588 | +0.75(+1.50%) |
Nov 18, 2015 | 49.24 | 50.25 | 48.81 | 50.19 | 771,521 | +1.09(+2.23%) |
Nov 17, 2015 | 49.59 | 49.81 | 49.04 | 49.10 | 460,340 | -0.45(-0.92%) |
Nov 16, 2015 | 48.86 | 49.60 | 48.62 | 49.55 | 392,530 | +0.70(+1.43%) |
Nov 13, 2015 | 49.12 | 49.54 | 48.70 | 48.86 | 737,498 | -0.27(-0.54%) |
Nov 12, 2015 | 49.59 | 49.98 | 49.04 | 49.12 | 420,757 | -0.58(-1.17%) |
Nov 11, 2015 | 49.33 | 49.88 | 49.25 | 49.71 | 605,236 | +0.29(+0.59%) |
Nov 10, 2015 | 48.36 | 49.41 | 48.36 | 49.41 | 929,016 | +1.18(+2.44%) |
Nov 09, 2015 | 48.49 | 48.49 | 48.02 | 48.24 | 1,326,388 | -0.26(-0.54%) |
Nov 06, 2015 | 50.06 | 50.36 | 48.33 | 48.50 | 1,632,309 | -2.21(-4.37%) |
Nov 05, 2015 | 50.91 | 51.49 | 50.45 | 50.71 | 1,062,967 | -0.41(-0.79%) |
Nov 04, 2015 | 51.21 | 51.71 | 50.96 | 51.12 | 786,208 | -0.12(-0.24%) |
Nov 03, 2015 | 51.08 | 51.39 | 50.80 | 51.24 | 681,106 | +0.13(+0.25%) |
Nov 02, 2015 | 51.15 | 51.34 | 50.79 | 51.11 | 743,652 | +0.02(+0.05%) |
Oct 30, 2015 | 50.37 | 51.46 | 50.33 | 51.09 | 2,034,536 | +0.71(+1.40%) |
Oct 29, 2015 | 50.06 | 50.44 | 49.82 | 50.38 | 720,343 | -0.07(-0.14%) |
Oct 28, 2015 | 50.31 | 50.59 | 49.76 | 50.45 | 719,693 | +0.28(+0.57%) |
Oct 27, 2015 | 50.01 | 50.30 | 49.77 | 50.17 | 974,872 | +0.05(+0.10%) |
Oct 26, 2015 | 48.89 | 50.28 | 48.73 | 50.12 | 891,917 | +1.52(+3.14%) |
Oct 23, 2015 | 49.26 | 49.26 | 48.21 | 48.60 | 676,500 | -0.58(-1.19%) |
Oct 22, 2015 | 48.99 | 49.24 | 48.84 | 49.18 | 725,947 | +0.28(+0.56%) |
Oct 21, 2015 | 49.24 | 49.43 | 48.83 | 48.90 | 471,925 | -0.15(-0.31%) |
Oct 20, 2015 | 49.26 | 49.58 | 49.01 | 49.06 | 654,905 | -0.35(-0.71%) |
Oct 19, 2015 | 49.23 | 49.66 | 49.10 | 49.41 | 820,386 | +0.15(+0.30%) |
Oct 16, 2015 | 48.52 | 51.24 | 48.47 | 49.26 | 1,002,676 | +0.79(+1.64%) |
Oct 15, 2015 | 47.81 | 48.47 | 47.64 | 48.47 | 356,769 | +0.75(+1.58%) |
Oct 14, 2015 | 47.98 | 48.18 | 47.66 | 47.71 | 639,933 | -0.22(-0.46%) |
Oct 13, 2015 | 48.24 | 48.33 | 47.86 | 47.93 | 1,201,242 | -0.36(-0.76%) |
Oct 12, 2015 | 47.91 | 48.65 | 47.74 | 48.30 | 546,879 | +0.45(+0.95%) |
Oct 09, 2015 | 48.32 | 48.43 | 47.72 | 47.84 | 1,284,976 | -0.44(-0.91%) |
Oct 08, 2015 | 47.60 | 48.43 | 47.48 | 48.28 | 590,675 | +0.66(+1.40%) |
Oct 07, 2015 | 47.55 | 47.85 | 47.14 | 47.61 | 850,160 | +0.11(+0.24%) |
Oct 06, 2015 | 48.11 | 48.11 | 47.44 | 47.50 | 894,260 | -0.63(-1.31%) |
Oct 05, 2015 | 47.84 | 48.20 | 47.56 | 48.13 | 610,960 | +0.35(+0.73%) |
Oct 02, 2015 | 47.05 | 47.78 | 46.75 | 47.78 | 754,723 | +0.90(+1.92%) |
Oct 01, 2015 | 47.18 | 47.40 | 46.52 | 46.88 | 815,413 | -0.29(-0.62%) |
Sep 30, 2015 | 46.35 | 47.27 | 46.31 | 47.18 | 972,263 | +0.88(+1.89%) |
Sep 29, 2015 | 46.75 | 46.88 | 46.07 | 46.30 | 917,370 | -0.41(-0.87%) |
Sep 28, 2015 | 46.63 | 46.95 | 46.24 | 46.71 | 495,795 | -0.05(-0.10%) |
Sep 25, 2015 | 46.31 | 47.30 | 46.20 | 46.75 | 859,526 | +0.63(+1.37%) |
Sep 24, 2015 | 45.90 | 46.24 | 45.16 | 46.12 | 629,204 | +0.22(+0.48%) |
Sep 23, 2015 | 45.90 | 46.02 | 45.63 | 45.90 | 641,141 | +0.02(+0.05%) |
Sep 22, 2015 | 45.55 | 46.04 | 45.25 | 45.88 | 964,977 | +0.35(+0.77%) |
Sep 21, 2015 | 45.33 | 45.64 | 45.03 | 45.53 | 735,377 | +0.51(+1.13%) |
Sep 18, 2015 | 44.81 | 45.48 | 44.80 | 45.02 | 1,146,537 | -0.19(-0.41%) |
Sep 17, 2015 | 44.89 | 45.73 | 44.81 | 45.21 | 744,400 | +0.39(+0.87%) |
Sep 16, 2015 | 44.23 | 44.97 | 44.09 | 44.82 | 662,436 | +0.54(+1.23%) |
Sep 15, 2015 | 44.04 | 44.37 | 43.92 | 44.27 | 475,518 | +0.26(+0.59%) |
Sep 14, 2015 | 43.93 | 44.34 | 43.51 | 44.01 | 408,752 | +0.16(+0.37%) |
Sep 11, 2015 | 43.11 | 43.87 | 42.74 | 43.85 | 492,988 | +0.65(+1.50%) |
Sep 10, 2015 | 43.42 | 43.78 | 43.08 | 43.20 | 473,888 | -0.25(-0.58%) |
Sep 09, 2015 | 43.67 | 44.12 | 43.37 | 43.45 | 621,611 | -0.10(-0.22%) |
Sep 08, 2015 | 42.90 | 43.68 | 42.61 | 43.55 | 619,952 | +0.93(+2.19%) |
Sep 04, 2015 | 42.95 | 42.62 | 42.62 | 42.62 | 578,019 | -0.73(-1.68%) |
Sep 03, 2015 | 43.70 | 43.70 | 43.12 | 43.35 | 932,324 | -0.24(-0.54%) |
Sep 02, 2015 | 43.92 | 43.95 | 43.35 | 43.58 | 786,828 | +0.13(+0.30%) |
Sep 01, 2015 | 43.95 | 44.27 | 43.30 | 43.45 | 957,484 | -0.97(-2.19%) |
Aug 31, 2015 | 44.94 | 44.94 | 44.09 | 44.43 | 844,301 | -0.64(-1.42%) |
Aug 28, 2015 | 44.87 | 45.09 | 44.20 | 45.07 | 837,512 | +0.19(+0.42%) |
Aug 27, 2015 | 44.60 | 45.37 | 43.78 | 44.88 | 1,428,931 | +0.34(+0.76%) |
Aug 26, 2015 | 45.07 | 45.30 | 43.42 | 44.54 | 2,103,544 | +0.36(+0.83%) |
Aug 25, 2015 | 44.80 | 45.77 | 44.10 | 44.18 | 2,043,239 | -0.67(-1.50%) |
Aug 24, 2015 | 43.77 | 46.07 | 42.23 | 44.85 | 2,255,910 | -0.18(-0.40%) |
Aug 21, 2015 | 45.26 | 45.76 | 45.01 | 45.03 | 775,561 | -0.59(-1.30%) |
Aug 20, 2015 | 45.90 | 46.26 | 45.58 | 45.62 | 629,353 | -0.66(-1.44%) |
Aug 19, 2015 | 45.87 | 46.41 | 45.80 | 46.28 | 605,881 | +0.14(+0.30%) |
Aug 18, 2015 | 46.55 | 46.55 | 46.00 | 46.15 | 460,279 | -0.46(-0.99%) |
Aug 17, 2015 | 46.12 | 46.68 | 45.91 | 46.61 | 450,361 | +0.36(+0.78%) |
Aug 14, 2015 | 45.93 | 46.30 | 45.70 | 46.24 | 382,073 | +0.24(+0.53%) |
Aug 13, 2015 | 45.88 | 46.38 | 45.65 | 46.00 | 451,902 | -0.15(-0.31%) |
Aug 12, 2015 | 44.58 | 46.22 | 44.58 | 46.15 | 795,709 | +1.41(+3.15%) |
Aug 11, 2015 | 44.35 | 44.88 | 44.20 | 44.74 | 510,711 | +0.23(+0.52%) |
Aug 10, 2015 | 44.82 | 45.10 | 44.38 | 44.50 | 451,068 | -0.30(-0.66%) |
Aug 07, 2015 | 44.09 | 44.84 | 43.85 | 44.80 | 397,891 | +0.60(+1.37%) |
Aug 06, 2015 | 43.97 | 44.25 | 43.37 | 44.20 | 565,757 | -0.07(-0.16%) |
Aug 05, 2015 | 44.05 | 44.57 | 44.05 | 44.27 | 384,465 | +0.25(+0.57%) |
Aug 04, 2015 | 44.47 | 44.67 | 43.96 | 44.02 | 413,173 | -0.53(-1.19%) |
Aug 03, 2015 | 44.58 | 44.94 | 44.32 | 44.55 | 281,053 | +0.02(+0.04%) |
Jul 31, 2015 | 44.38 | 44.88 | 44.07 | 44.54 | 450,027 | +0.50(+1.13%) |
Jul 30, 2015 | 43.89 | 44.36 | 43.67 | 44.04 | 400,738 | +0.00(+0.00%) |
Jul 29, 2015 | 43.57 | 44.07 | 43.34 | 44.04 | 494,830 | +0.26(+0.59%) |
Jul 28, 2015 | 43.73 | 43.86 | 43.34 | 43.78 | 405,912 | +0.06(+0.13%) |
Jul 27, 2015 | 43.34 | 43.91 | 42.82 | 43.72 | 494,511 | +0.39(+0.91%) |
Jul 24, 2015 | 43.18 | 43.47 | 43.00 | 43.33 | 519,823 | +0.19(+0.45%) |
Jul 23, 2015 | 43.61 | 43.61 | 43.04 | 43.14 | 707,438 | -0.48(-1.11%) |
Jul 22, 2015 | 43.10 | 43.77 | 43.10 | 43.62 | 482,774 | +0.45(+1.04%) |
Jul 21, 2015 | 43.39 | 43.80 | 43.09 | 43.17 | 526,336 | -0.31(-0.70%) |
Jul 20, 2015 | 43.54 | 43.75 | 43.27 | 43.47 | 487,367 | -0.14(-0.33%) |
Jul 17, 2015 | 44.36 | 44.36 | 43.58 | 43.62 | 537,289 | -0.82(-1.85%) |
Jul 16, 2015 | 43.40 | 44.66 | 43.22 | 44.44 | 1,134,269 | +1.20(+2.78%) |
Jul 15, 2015 | 43.14 | 43.33 | 42.91 | 43.24 | 406,810 | +0.07(+0.17%) |
Jul 14, 2015 | 43.14 | 43.45 | 43.04 | 43.17 | 518,920 | +0.06(+0.13%) |
Jul 13, 2015 | 43.01 | 43.43 | 42.96 | 43.11 | 402,110 | +0.16(+0.38%) |
Jul 10, 2015 | 42.66 | 43.19 | 42.59 | 42.95 | 384,182 | +0.31(+0.74%) |
Jul 09, 2015 | 43.54 | 43.72 | 42.64 | 42.64 | 625,422 | -0.72(-1.65%) |
Jul 08, 2015 | 43.09 | 43.46 | 43.02 | 43.35 | 839,714 | +0.00(+0.00%) |
Jul 07, 2015 | 42.39 | 43.55 | 42.21 | 43.35 | 766,061 | +1.13(+2.67%) |
Jul 06, 2015 | 42.06 | 42.29 | 41.88 | 42.23 | 430,095 | +0.21(+0.50%) |
Jul 02, 2015 | 41.71 | 42.02 | 42.02 | 42.02 | 404,906 | +0.56(+1.34%) |
Jul 01, 2015 | 41.36 | 41.51 | 41.10 | 41.46 | 479,793 | +0.16(+0.39%) |
Jun 30, 2015 | 41.58 | 41.84 | 41.23 | 41.30 | 680,879 | -0.12(-0.29%) |
Jun 29, 2015 | 41.52 | 42.06 | 41.14 | 41.42 | 440,539 | -0.26(-0.62%) |
Jun 26, 2015 | 41.61 | 41.81 | 41.36 | 41.68 | 563,878 | +0.06(+0.15%) |
Jun 25, 2015 | 41.99 | 42.02 | 41.60 | 41.61 | 465,366 | -0.23(-0.54%) |
Jun 24, 2015 | 42.27 | 42.42 | 41.84 | 41.84 | 864,044 | -0.46(-1.09%) |
Jun 23, 2015 | 42.41 | 42.51 | 41.90 | 42.30 | 995,092 | -0.19(-0.44%) |
Jun 22, 2015 | 42.57 | 42.68 | 42.15 | 42.48 | 462,563 | +0.04(+0.09%) |
Jun 19, 2015 | 42.88 | 42.88 | 42.35 | 42.44 | 889,839 | -0.15(-0.36%) |
Jun 18, 2015 | 42.03 | 42.77 | 42.03 | 42.60 | 417,071 | +0.62(+1.48%) |
Jun 17, 2015 | 42.00 | 42.39 | 41.59 | 41.98 | 422,079 | +0.15(+0.35%) |
Jun 16, 2015 | 41.26 | 41.85 | 41.12 | 41.83 | 766,196 | +0.40(+0.97%) |
Jun 15, 2015 | 41.51 | 41.51 | 40.94 | 41.43 | 753,876 | -0.03(-0.08%) |
Jun 12, 2015 | 41.73 | 41.96 | 41.39 | 41.46 | 494,738 | -0.38(-0.90%) |
Jun 11, 2015 | 41.81 | 42.17 | 41.59 | 41.84 | 874,644 | +0.32(+0.78%) |
Jun 10, 2015 | 41.58 | 41.79 | 41.48 | 41.52 | 2,704,108 | +0.14(+0.35%) |
Jun 09, 2015 | 41.40 | 41.78 | 41.33 | 41.37 | 544,530 | -0.02(-0.06%) |
Jun 08, 2015 | 41.49 | 41.62 | 41.30 | 41.40 | 568,817 | -0.03(-0.08%) |
Jun 05, 2015 | 41.81 | 42.06 | 41.23 | 41.43 | 609,138 | -0.73(-1.74%) |
Jun 04, 2015 | 42.32 | 42.63 | 42.08 | 42.16 | 383,374 | -0.26(-0.61%) |
Jun 03, 2015 | 42.85 | 43.09 | 42.32 | 42.42 | 617,590 | -0.43(-1.00%) |
Jun 02, 2015 | 43.42 | 43.50 | 42.63 | 42.85 | 680,797 | -0.72(-1.65%) |
Jun 01, 2015 | 43.55 | 43.88 | 43.34 | 43.56 | 536,929 | +0.06(+0.13%) |
May 29, 2015 | 43.42 | 43.64 | 43.08 | 43.51 | 606,149 | +0.02(+0.06%) |
May 28, 2015 | 42.97 | 43.51 | 42.80 | 43.48 | 494,555 | +0.47(+1.09%) |
May 27, 2015 | 42.84 | 43.06 | 42.77 | 43.01 | 393,044 | +0.17(+0.39%) |
May 26, 2015 | 42.89 | 42.95 | 42.60 | 42.85 | 400,753 | -0.24(-0.56%) |
May 22, 2015 | 43.10 | 43.09 | 43.09 | 43.09 | 268,323 | -0.07(-0.17%) |
May 21, 2015 | 43.47 | 43.58 | 43.00 | 43.16 | 443,476 | -0.24(-0.56%) |
May 20, 2015 | 43.41 | 43.63 | 43.31 | 43.40 | 355,137 | -0.01(-0.02%) |
May 19, 2015 | 43.33 | 43.55 | 43.23 | 43.41 | 431,256 | -0.06(-0.15%) |
May 18, 2015 | 42.95 | 43.49 | 42.91 | 43.47 | 557,443 | +0.42(+0.98%) |
May 15, 2015 | 42.76 | 43.10 | 42.71 | 43.05 | 579,777 | +0.35(+0.82%) |
May 14, 2015 | 42.25 | 42.81 | 42.07 | 42.70 | 480,988 | +0.72(+1.71%) |
May 13, 2015 | 42.50 | 42.69 | 41.88 | 41.98 | 594,314 | -0.35(-0.83%) |
May 12, 2015 | 42.72 | 42.79 | 42.21 | 42.33 | 612,144 | -0.54(-1.25%) |
May 11, 2015 | 42.86 | 43.44 | 42.69 | 42.87 | 559,841 | -0.24(-0.56%) |
May 08, 2015 | 43.12 | 43.32 | 42.71 | 43.11 | 539,438 | +0.35(+0.82%) |
May 07, 2015 | 42.67 | 42.77 | 42.08 | 42.75 | 584,888 | +0.67(+1.60%) |
May 06, 2015 | 42.15 | 42.45 | 41.72 | 42.08 | 583,751 | +0.10(+0.25%) |
May 05, 2015 | 43.19 | 43.40 | 41.93 | 41.98 | 1,036,703 | -1.42(-3.26%) |
May 04, 2015 | 43.43 | 44.06 | 43.38 | 43.39 | 384,406 | -0.03(-0.07%) |