Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 41.18 | 41.47 | 41.06 | 41.31 | 25,734 | +0.26(+0.63%) |
Apr 28, 2016 | 40.89 | 41.44 | 40.89 | 41.06 | 28,800 | -0.17(-0.41%) |
Apr 27, 2016 | 40.78 | 41.22 | 40.78 | 41.22 | 21,375 | +0.33(+0.80%) |
Apr 26, 2016 | 40.66 | 40.90 | 40.60 | 40.90 | 97,877 | +0.22(+0.55%) |
Apr 25, 2016 | 40.77 | 40.79 | 40.52 | 40.67 | 51,735 | -0.40(-0.98%) |
Apr 22, 2016 | 41.06 | 41.33 | 40.93 | 41.07 | 22,849 | -0.06(-0.16%) |
Apr 21, 2016 | 41.44 | 41.51 | 41.09 | 41.14 | 16,302 | -0.37(-0.89%) |
Apr 20, 2016 | 41.35 | 41.74 | 41.34 | 41.51 | 15,930 | +0.12(+0.29%) |
Apr 19, 2016 | 40.74 | 41.41 | 40.74 | 41.38 | 72,910 | +1.15(+2.85%) |
Apr 18, 2016 | 39.67 | 40.24 | 39.67 | 40.24 | 31,206 | +0.44(+1.11%) |
Apr 15, 2016 | 39.59 | 39.87 | 39.56 | 39.80 | 5,051 | -0.01(-0.02%) |
Apr 14, 2016 | 39.83 | 39.89 | 39.64 | 39.80 | 15,909 | +0.04(+0.10%) |
Apr 13, 2016 | 39.68 | 39.86 | 39.63 | 39.76 | 14,089 | +0.81(+2.08%) |
Apr 12, 2016 | 38.50 | 39.06 | 38.47 | 38.95 | 173,340 | +0.75(+1.98%) |
Apr 11, 2016 | 38.17 | 38.50 | 38.17 | 38.20 | 38,912 | +0.47(+1.26%) |
Apr 08, 2016 | 37.65 | 37.90 | 37.60 | 37.72 | 12,488 | +0.82(+2.22%) |
Apr 07, 2016 | 37.22 | 37.35 | 36.91 | 36.91 | 11,166 | -0.60(-1.60%) |
Apr 06, 2016 | 37.04 | 37.51 | 36.95 | 37.51 | 17,539 | +0.29(+0.78%) |
Apr 05, 2016 | 37.14 | 37.24 | 37.04 | 37.22 | 26,088 | -0.47(-1.24%) |
Apr 04, 2016 | 38.09 | 38.09 | 37.67 | 37.68 | 111,996 | -0.42(-1.10%) |
Apr 01, 2016 | 37.43 | 38.12 | 37.36 | 38.10 | 30,054 | -0.05(-0.13%) |
Mar 31, 2016 | 38.35 | 38.43 | 38.10 | 38.15 | 41,427 | -0.37(-0.96%) |
Mar 30, 2016 | 38.56 | 38.70 | 38.38 | 38.52 | 8,584 | +0.44(+1.17%) |
Mar 29, 2016 | 37.44 | 38.11 | 37.30 | 38.08 | 94,140 | +0.37(+0.97%) |
Mar 28, 2016 | 37.84 | 37.86 | 37.60 | 37.71 | 43,489 | +0.19(+0.51%) |
Mar 24, 2016 | 37.19 | 37.52 | 37.52 | 37.52 | 10,714 | -0.08(-0.21%) |
Mar 23, 2016 | 38.13 | 38.13 | 37.60 | 37.60 | 26,843 | -0.71(-1.84%) |
Mar 22, 2016 | 38.14 | 38.45 | 38.14 | 38.30 | 60,754 | -0.06(-0.17%) |
Mar 21, 2016 | 38.39 | 38.50 | 38.25 | 38.37 | 116,884 | -0.11(-0.29%) |
Mar 18, 2016 | 38.61 | 38.75 | 38.46 | 38.48 | 8,632 | -0.02(-0.06%) |
Mar 17, 2016 | 38.00 | 38.58 | 38.00 | 38.50 | 22,510 | +0.79(+2.09%) |
Mar 16, 2016 | 36.73 | 37.73 | 36.73 | 37.72 | 27,005 | +0.73(+1.98%) |
Mar 15, 2016 | 36.95 | 36.99 | 36.67 | 36.99 | 146,480 | -0.57(-1.52%) |
Mar 14, 2016 | 37.57 | 37.72 | 37.47 | 37.56 | 144,037 | -0.05(-0.13%) |
Mar 11, 2016 | 37.44 | 37.67 | 37.44 | 37.60 | 8,050 | +0.83(+2.27%) |
Mar 10, 2016 | 36.83 | 36.92 | 36.53 | 36.77 | 16,036 | -0.06(-0.17%) |
Mar 09, 2016 | 36.71 | 36.93 | 36.71 | 36.83 | 5,951 | +0.16(+0.44%) |
Mar 08, 2016 | 37.18 | 37.18 | 36.54 | 36.67 | 12,935 | -1.02(-2.70%) |
Mar 07, 2016 | 37.09 | 37.70 | 37.09 | 37.69 | 41,856 | +0.51(+1.38%) |
Mar 04, 2016 | 36.75 | 36.92 | 36.75 | 37.18 | 16,327 | +0.73(+2.00%) |
Mar 03, 2016 | 36.08 | 36.48 | 36.08 | 36.45 | 14,825 | +0.55(+1.54%) |
Mar 02, 2016 | 35.45 | 35.89 | 35.45 | 35.89 | 8,373 | +0.35(+0.99%) |
Mar 01, 2016 | 35.17 | 35.61 | 35.04 | 35.54 | 9,781 | +0.91(+2.62%) |
Feb 29, 2016 | 34.75 | 35.00 | 34.63 | 34.63 | 16,586 | -0.08(-0.24%) |
Feb 26, 2016 | 34.71 | 34.87 | 34.67 | 34.72 | 18,698 | +0.23(+0.66%) |
Feb 25, 2016 | 34.34 | 34.59 | 34.09 | 34.49 | 18,646 | +0.25(+0.72%) |
Feb 24, 2016 | 33.68 | 34.24 | 33.59 | 34.24 | 9,954 | -0.15(-0.43%) |
Feb 23, 2016 | 34.81 | 34.81 | 34.35 | 34.39 | 13,480 | -0.66(-1.88%) |
Feb 22, 2016 | 34.77 | 35.13 | 34.77 | 35.05 | 13,755 | +0.75(+2.20%) |
Feb 19, 2016 | 34.33 | 34.35 | 34.22 | 34.30 | 6,547 | -0.28(-0.81%) |
Feb 18, 2016 | 34.63 | 34.65 | 34.42 | 34.58 | 54,997 | +0.11(+0.33%) |
Feb 17, 2016 | 33.91 | 34.51 | 33.52 | 34.47 | 128,077 | +0.95(+2.83%) |
Feb 16, 2016 | 33.47 | 33.64 | 33.22 | 33.52 | 15,846 | +0.43(+1.31%) |
Feb 12, 2016 | 32.61 | 33.09 | 33.09 | 33.09 | 68,398 | +0.75(+2.31%) |
Feb 11, 2016 | 32.40 | 32.46 | 32.17 | 32.34 | 13,501 | -0.48(-1.47%) |
Feb 10, 2016 | 32.88 | 33.18 | 32.75 | 32.82 | 20,411 | -0.06(-0.17%) |
Feb 09, 2016 | 32.68 | 33.03 | 32.68 | 32.88 | 23,475 | -0.26(-0.78%) |
Feb 08, 2016 | 33.29 | 33.29 | 32.82 | 33.13 | 20,763 | -0.51(-1.53%) |
Feb 05, 2016 | 33.82 | 33.92 | 33.61 | 33.65 | 16,906 | -0.30(-0.90%) |
Feb 04, 2016 | 33.27 | 34.10 | 33.27 | 33.95 | 28,973 | +0.88(+2.67%) |
Feb 03, 2016 | 32.40 | 33.07 | 32.06 | 33.07 | 26,788 | +1.03(+3.21%) |
Feb 02, 2016 | 32.28 | 32.28 | 31.96 | 32.04 | 23,847 | -0.71(-2.18%) |
Feb 01, 2016 | 32.48 | 32.90 | 32.46 | 32.76 | 19,350 | -0.02(-0.05%) |
Jan 29, 2016 | 32.13 | 32.79 | 32.13 | 32.77 | 50,111 | +0.60(+1.87%) |
Jan 28, 2016 | 32.43 | 32.43 | 31.92 | 32.17 | 7,988 | +0.18(+0.55%) |
Jan 27, 2016 | 32.11 | 32.51 | 31.94 | 31.99 | 15,725 | -0.30(-0.92%) |
Jan 26, 2016 | 31.79 | 32.30 | 31.79 | 32.29 | 19,004 | +0.72(+2.29%) |
Jan 25, 2016 | 32.11 | 32.11 | 31.57 | 31.57 | 29,340 | -0.75(-2.31%) |
Jan 22, 2016 | 32.40 | 32.60 | 32.15 | 32.31 | 22,527 | +0.65(+2.05%) |
Jan 21, 2016 | 31.33 | 31.80 | 31.04 | 31.66 | 22,983 | +0.35(+1.13%) |
Jan 20, 2016 | 31.09 | 31.50 | 30.49 | 31.31 | 78,557 | -0.40(-1.27%) |
Jan 19, 2016 | 32.27 | 32.27 | 31.42 | 31.71 | 16,344 | -0.23(-0.73%) |
Jan 15, 2016 | 31.95 | 31.95 | 31.95 | 31.95 | 152,992 | -0.90(-2.74%) |
Jan 14, 2016 | 32.54 | 33.08 | 32.31 | 32.84 | 17,290 | +0.50(+1.54%) |
Jan 13, 2016 | 33.11 | 33.25 | 32.31 | 32.35 | 20,634 | -0.55(-1.68%) |
Jan 12, 2016 | 33.17 | 33.17 | 32.53 | 32.90 | 42,140 | -0.01(-0.02%) |
Jan 11, 2016 | 33.19 | 33.19 | 32.75 | 32.91 | 15,240 | -0.54(-1.61%) |
Jan 08, 2016 | 33.90 | 33.99 | 33.45 | 33.45 | 9,601 | -0.20(-0.60%) |
Jan 07, 2016 | 33.87 | 34.04 | 33.57 | 33.65 | 30,811 | -0.84(-2.44%) |
Jan 06, 2016 | 34.63 | 34.69 | 34.40 | 34.49 | 14,543 | -0.93(-2.63%) |
Jan 05, 2016 | 35.53 | 35.53 | 35.23 | 35.42 | 24,274 | -0.09(-0.26%) |
Jan 04, 2016 | 35.57 | 35.57 | 35.20 | 35.51 | 35,595 | -0.61(-1.70%) |
Dec 31, 2015 | 36.39 | 36.13 | 36.13 | 36.13 | 37,625 | -0.30(-0.84%) |
Dec 30, 2015 | 36.63 | 36.63 | 36.42 | 36.43 | 29,074 | -0.41(-1.11%) |
Dec 29, 2015 | 36.81 | 36.92 | 36.70 | 36.84 | 36,217 | +0.35(+0.97%) |
Dec 28, 2015 | 36.71 | 36.77 | 36.38 | 36.49 | 44,574 | -0.38(-1.04%) |
Dec 24, 2015 | 36.84 | 36.87 | 36.87 | 36.87 | 8,471 | +0.05(+0.12%) |
Dec 23, 2015 | 36.40 | 36.84 | 36.39 | 36.83 | 87,322 | +0.96(+2.66%) |
Dec 22, 2015 | 35.57 | 35.99 | 35.53 | 35.87 | 85,756 | +0.44(+1.25%) |
Dec 21, 2015 | 35.55 | 35.61 | 35.24 | 35.43 | 147,143 | +0.29(+0.84%) |
Dec 18, 2015 | 35.31 | 35.52 | 35.13 | 35.14 | 1,356,133 | -0.28(-0.80%) |
Dec 17, 2015 | 36.07 | 36.07 | 35.42 | 35.42 | 75,834 | -0.77(-2.12%) |
Dec 16, 2015 | 35.90 | 36.27 | 35.68 | 36.19 | 60,056 | +0.65(+1.83%) |
Dec 15, 2015 | 35.59 | 35.79 | 35.47 | 35.54 | 47,848 | +0.17(+0.47%) |
Dec 14, 2015 | 35.74 | 35.74 | 35.18 | 35.37 | 39,567 | -0.33(-0.93%) |
Dec 11, 2015 | 35.92 | 36.08 | 35.71 | 35.71 | 19,723 | -0.87(-2.38%) |
Dec 10, 2015 | 36.73 | 36.86 | 36.55 | 36.58 | 60,819 | -0.04(-0.11%) |
Dec 09, 2015 | 36.49 | 37.08 | 36.39 | 36.62 | 69,016 | +0.49(+1.36%) |
Dec 08, 2015 | 36.16 | 36.26 | 35.97 | 36.12 | 63,009 | -0.85(-2.29%) |
Dec 07, 2015 | 37.33 | 37.33 | 36.88 | 36.97 | 23,735 | -0.65(-1.72%) |
Dec 04, 2015 | 37.06 | 37.64 | 37.06 | 37.62 | 37,046 | +0.48(+1.30%) |
Dec 03, 2015 | 37.49 | 37.50 | 36.96 | 37.14 | 32,762 | -0.27(-0.72%) |
Dec 02, 2015 | 37.69 | 37.77 | 37.31 | 37.41 | 41,409 | -0.63(-1.64%) |
Dec 01, 2015 | 37.84 | 38.04 | 37.75 | 38.03 | 21,049 | +0.24(+0.63%) |
Nov 30, 2015 | 37.75 | 37.94 | 37.60 | 37.79 | 34,985 | -0.02(-0.04%) |
Nov 27, 2015 | 37.85 | 37.87 | 37.76 | 37.81 | 4,267 | -0.20(-0.52%) |
Nov 25, 2015 | 38.15 | 38.01 | 38.01 | 38.01 | 43,470 | -0.13(-0.33%) |
Nov 24, 2015 | 37.78 | 38.21 | 37.75 | 38.13 | 23,259 | +0.22(+0.58%) |
Nov 23, 2015 | 38.04 | 38.23 | 37.89 | 37.91 | 23,167 | -0.20(-0.52%) |
Nov 20, 2015 | 38.23 | 38.28 | 38.06 | 38.11 | 12,975 | -0.18(-0.48%) |
Nov 19, 2015 | 38.21 | 38.43 | 38.21 | 38.29 | 14,438 | +0.27(+0.71%) |
Nov 18, 2015 | 37.66 | 38.05 | 37.66 | 38.02 | 38,179 | +0.41(+1.09%) |
Nov 17, 2015 | 37.67 | 37.83 | 37.53 | 37.61 | 62,621 | -0.06(-0.15%) |
Nov 16, 2015 | 37.31 | 37.67 | 37.22 | 37.67 | 25,429 | +0.45(+1.21%) |
Nov 13, 2015 | 37.18 | 37.36 | 36.96 | 37.22 | 56,704 | +0.06(+0.15%) |
Nov 12, 2015 | 37.38 | 37.45 | 37.16 | 37.16 | 16,273 | -0.73(-1.92%) |
Nov 11, 2015 | 38.07 | 38.11 | 37.74 | 37.89 | 26,438 | +0.05(+0.13%) |
Nov 10, 2015 | 37.83 | 37.94 | 37.71 | 37.84 | 30,737 | -0.31(-0.81%) |
Nov 09, 2015 | 38.38 | 38.38 | 37.89 | 38.15 | 39,215 | -0.36(-0.92%) |
Nov 06, 2015 | 38.49 | 38.56 | 38.24 | 38.51 | 28,775 | -0.30(-0.77%) |
Nov 05, 2015 | 39.01 | 39.01 | 38.60 | 38.81 | 14,754 | -0.32(-0.83%) |
Nov 04, 2015 | 39.47 | 39.47 | 39.05 | 39.13 | 28,574 | -0.29(-0.74%) |
Nov 03, 2015 | 39.01 | 39.54 | 39.01 | 39.42 | 20,316 | +0.35(+0.89%) |
Nov 02, 2015 | 38.82 | 39.15 | 38.82 | 39.08 | 9,492 | +0.34(+0.88%) |
Oct 30, 2015 | 38.78 | 38.97 | 38.74 | 38.74 | 6,574 | +0.02(+0.04%) |
Oct 29, 2015 | 38.59 | 38.85 | 38.59 | 38.72 | 7,122 | -0.32(-0.83%) |
Oct 28, 2015 | 38.85 | 39.28 | 38.66 | 39.04 | 13,252 | +0.28(+0.73%) |
Oct 27, 2015 | 38.89 | 38.93 | 38.63 | 38.76 | 43,535 | -0.58(-1.47%) |
Oct 26, 2015 | 39.63 | 39.68 | 39.34 | 39.34 | 26,304 | -0.28(-0.70%) |
Oct 23, 2015 | 39.56 | 39.72 | 39.46 | 39.61 | 9,740 | +0.40(+1.01%) |
Oct 22, 2015 | 38.92 | 39.31 | 38.92 | 39.22 | 13,098 | +0.79(+2.06%) |
Oct 21, 2015 | 38.79 | 38.79 | 38.42 | 38.43 | 14,859 | +0.00(+0.00%) |
Oct 20, 2015 | 38.31 | 38.65 | 38.31 | 38.43 | 12,530 | -0.04(-0.10%) |
Oct 19, 2015 | 38.50 | 38.59 | 38.41 | 38.47 | 8,558 | -0.52(-1.34%) |
Oct 16, 2015 | 39.12 | 39.12 | 38.84 | 38.99 | 13,680 | -0.28(-0.70%) |
Oct 15, 2015 | 39.03 | 39.29 | 38.89 | 39.27 | 13,133 | +0.35(+0.89%) |
Oct 14, 2015 | 38.61 | 38.97 | 38.58 | 38.92 | 58,983 | +0.30(+0.78%) |
Oct 13, 2015 | 38.47 | 38.90 | 38.47 | 38.62 | 63,170 | -0.42(-1.07%) |
Oct 12, 2015 | 39.36 | 39.36 | 39.02 | 39.04 | 56,098 | -0.44(-1.12%) |
Oct 09, 2015 | 39.42 | 39.65 | 39.37 | 39.48 | 22,419 | +0.50(+1.28%) |
Oct 08, 2015 | 38.39 | 39.11 | 38.39 | 38.98 | 62,000 | +0.43(+1.11%) |
Oct 07, 2015 | 38.32 | 38.60 | 38.13 | 38.55 | 67,288 | +0.97(+2.57%) |
Oct 06, 2015 | 37.26 | 37.71 | 37.26 | 37.59 | 61,344 | +0.37(+1.00%) |
Oct 05, 2015 | 36.70 | 37.22 | 36.70 | 37.22 | 23,757 | +0.91(+2.51%) |
Oct 02, 2015 | 35.21 | 36.31 | 35.21 | 36.31 | 13,165 | +0.94(+2.66%) |
Oct 01, 2015 | 35.40 | 35.40 | 35.01 | 35.36 | 25,881 | +0.20(+0.56%) |
Sep 30, 2015 | 34.89 | 35.27 | 34.80 | 35.17 | 270,673 | +0.74(+2.14%) |
Sep 29, 2015 | 34.47 | 34.62 | 34.29 | 34.43 | 98,702 | +0.17(+0.49%) |
Sep 28, 2015 | 35.00 | 35.00 | 34.25 | 34.26 | 37,052 | -1.23(-3.48%) |
Sep 25, 2015 | 35.82 | 35.84 | 35.32 | 35.50 | 20,258 | -0.05(-0.13%) |
Sep 24, 2015 | 35.18 | 35.55 | 34.93 | 35.55 | 53,338 | +0.00(+0.00%) |
Sep 23, 2015 | 36.08 | 36.08 | 35.54 | 35.55 | 61,115 | -0.45(-1.25%) |
Sep 22, 2015 | 36.27 | 36.27 | 35.81 | 36.00 | 169,314 | -1.05(-2.84%) |
Sep 21, 2015 | 37.27 | 37.29 | 37.02 | 37.05 | 15,911 | -0.18(-0.49%) |
Sep 18, 2015 | 37.38 | 37.64 | 37.18 | 37.23 | 15,319 | -1.00(-2.61%) |
Sep 17, 2015 | 38.18 | 38.38 | 38.10 | 38.23 | 9,591 | -0.06(-0.17%) |
Sep 16, 2015 | 37.79 | 38.30 | 37.79 | 38.29 | 11,378 | +0.65(+1.72%) |
Sep 15, 2015 | 37.35 | 37.71 | 37.35 | 37.64 | 9,973 | +0.19(+0.51%) |
Sep 14, 2015 | 37.68 | 37.68 | 37.37 | 37.45 | 26,900 | -0.25(-0.67%) |
Sep 11, 2015 | 37.70 | 37.77 | 37.53 | 37.71 | 78,752 | -0.11(-0.29%) |
Sep 10, 2015 | 37.65 | 38.05 | 37.56 | 37.82 | 18,056 | +0.12(+0.31%) |
Sep 09, 2015 | 38.37 | 38.45 | 37.63 | 37.70 | 23,327 | -0.19(-0.50%) |
Sep 08, 2015 | 37.56 | 37.93 | 37.52 | 37.89 | 46,809 | +1.11(+3.02%) |
Sep 04, 2015 | 36.81 | 36.78 | 36.78 | 36.78 | 61,541 | -0.72(-1.91%) |
Sep 03, 2015 | 37.42 | 37.95 | 37.42 | 37.49 | 33,414 | +0.14(+0.38%) |
Sep 02, 2015 | 37.37 | 37.40 | 36.88 | 37.35 | 30,028 | +0.43(+1.16%) |
Sep 01, 2015 | 37.55 | 37.55 | 36.76 | 36.92 | 33,677 | -1.39(-3.63%) |
Aug 31, 2015 | 38.25 | 38.44 | 37.89 | 38.32 | 66,549 | -0.17(-0.45%) |
Aug 28, 2015 | 38.12 | 38.62 | 38.12 | 38.49 | 30,974 | +0.28(+0.75%) |
Aug 27, 2015 | 37.39 | 38.36 | 37.39 | 38.21 | 289,003 | +1.19(+3.21%) |
Aug 26, 2015 | 37.15 | 37.27 | 36.48 | 37.02 | 157,282 | +0.60(+1.65%) |
Aug 25, 2015 | 37.55 | 37.76 | 36.42 | 36.42 | 57,068 | -0.17(-0.48%) |
Aug 24, 2015 | 37.35 | 37.63 | 35.67 | 36.59 | 241,555 | -1.52(-3.99%) |
Aug 21, 2015 | 38.94 | 38.98 | 38.08 | 38.11 | 116,471 | -0.91(-2.33%) |
Aug 20, 2015 | 39.61 | 39.61 | 39.02 | 39.02 | 43,052 | -0.71(-1.79%) |
Aug 19, 2015 | 39.76 | 39.87 | 39.54 | 39.73 | 36,821 | -0.59(-1.47%) |
Aug 18, 2015 | 40.44 | 40.46 | 40.28 | 40.33 | 22,702 | -0.32(-0.78%) |
Aug 17, 2015 | 40.35 | 40.71 | 40.29 | 40.64 | 31,594 | +0.06(+0.14%) |
Aug 14, 2015 | 40.57 | 40.67 | 40.48 | 40.59 | 39,523 | +0.02(+0.04%) |
Aug 13, 2015 | 40.67 | 40.70 | 40.52 | 40.57 | 15,954 | -0.23(-0.56%) |
Aug 12, 2015 | 40.53 | 40.84 | 40.32 | 40.80 | 44,297 | -0.13(-0.33%) |
Aug 11, 2015 | 41.22 | 41.22 | 40.78 | 40.94 | 35,105 | -0.99(-2.36%) |
Aug 10, 2015 | 41.11 | 41.92 | 41.05 | 41.92 | 125,447 | +0.92(+2.24%) |
Aug 07, 2015 | 41.14 | 41.20 | 40.98 | 41.01 | 19,924 | -0.20(-0.48%) |
Aug 06, 2015 | 41.26 | 41.31 | 41.08 | 41.20 | 90,861 | -0.12(-0.29%) |
Aug 05, 2015 | 41.67 | 41.74 | 41.29 | 41.32 | 38,882 | +0.35(+0.85%) |
Aug 04, 2015 | 40.92 | 41.14 | 40.89 | 40.98 | 31,704 | +0.20(+0.49%) |
Aug 03, 2015 | 40.99 | 40.99 | 40.71 | 40.78 | 80,471 | -0.43(-1.04%) |
Jul 31, 2015 | 41.39 | 41.44 | 41.17 | 41.20 | 16,593 | +0.13(+0.31%) |
Jul 30, 2015 | 41.03 | 41.08 | 40.91 | 41.08 | 34,761 | +0.06(+0.14%) |
Jul 29, 2015 | 40.78 | 41.10 | 40.75 | 41.02 | 48,045 | +0.13(+0.31%) |
Jul 28, 2015 | 40.46 | 41.00 | 40.37 | 40.90 | 29,579 | +0.65(+1.61%) |
Jul 27, 2015 | 40.49 | 40.60 | 40.21 | 40.25 | 167,046 | -0.44(-1.09%) |
Jul 24, 2015 | 41.36 | 41.36 | 40.59 | 40.69 | 97,663 | -0.80(-1.94%) |
Jul 23, 2015 | 42.03 | 42.03 | 41.47 | 41.49 | 16,377 | -0.50(-1.20%) |
Jul 22, 2015 | 42.11 | 42.19 | 41.92 | 42.00 | 16,060 | -0.53(-1.24%) |
Jul 21, 2015 | 42.63 | 42.95 | 42.43 | 42.53 | 143,079 | -0.14(-0.33%) |
Jul 20, 2015 | 42.96 | 42.96 | 42.67 | 42.67 | 290,801 | -0.40(-0.92%) |
Jul 17, 2015 | 43.04 | 43.10 | 42.94 | 43.06 | 16,932 | -0.25(-0.58%) |
Jul 16, 2015 | 43.51 | 43.51 | 43.31 | 43.32 | 17,265 | +0.04(+0.09%) |
Jul 15, 2015 | 43.47 | 43.54 | 43.17 | 43.28 | 24,789 | -0.27(-0.61%) |
Jul 14, 2015 | 43.44 | 43.57 | 43.42 | 43.54 | 10,627 | +0.21(+0.48%) |
Jul 13, 2015 | 43.22 | 43.36 | 43.04 | 43.33 | 26,571 | +0.26(+0.61%) |
Jul 10, 2015 | 42.82 | 43.10 | 42.82 | 43.07 | 18,028 | +1.02(+2.43%) |
Jul 09, 2015 | 42.15 | 42.67 | 42.02 | 42.05 | 18,475 | +0.37(+0.89%) |
Jul 08, 2015 | 42.27 | 42.27 | 41.61 | 41.68 | 25,458 | -1.01(-2.37%) |
Jul 07, 2015 | 42.71 | 42.80 | 42.03 | 42.69 | 18,682 | -0.36(-0.85%) |
Jul 06, 2015 | 43.32 | 43.47 | 42.91 | 43.06 | 20,486 | -0.76(-1.73%) |
Jul 02, 2015 | 43.91 | 43.82 | 43.82 | 43.82 | 47,767 | +0.16(+0.36%) |
Jul 01, 2015 | 44.09 | 44.19 | 43.65 | 43.66 | 28,278 | -0.20(-0.45%) |
Jun 30, 2015 | 44.37 | 44.37 | 43.78 | 43.86 | 76,125 | -0.14(-0.32%) |
Jun 29, 2015 | 44.52 | 44.64 | 44.00 | 44.00 | 17,898 | -1.10(-2.44%) |
Jun 26, 2015 | 45.17 | 45.33 | 44.94 | 45.10 | 19,020 | -0.09(-0.21%) |
Jun 25, 2015 | 45.49 | 45.49 | 45.16 | 45.19 | 19,338 | -0.25(-0.56%) |
Jun 24, 2015 | 45.58 | 45.68 | 45.34 | 45.45 | 14,443 | -0.32(-0.70%) |
Jun 23, 2015 | 45.81 | 45.93 | 45.72 | 45.77 | 103,311 | +0.01(+0.03%) |
Jun 22, 2015 | 45.80 | 45.86 | 45.70 | 45.75 | 19,576 | +0.41(+0.89%) |
Jun 19, 2015 | 45.51 | 45.65 | 45.35 | 45.35 | 20,456 | -0.30(-0.65%) |
Jun 18, 2015 | 45.36 | 45.80 | 45.36 | 45.64 | 84,260 | +0.52(+1.16%) |
Jun 17, 2015 | 44.99 | 45.19 | 44.66 | 45.12 | 38,272 | +0.16(+0.35%) |
Jun 16, 2015 | 44.80 | 45.09 | 44.80 | 44.97 | 24,470 | -0.02(-0.03%) |
Jun 15, 2015 | 44.86 | 45.10 | 44.73 | 44.98 | 28,723 | -0.33(-0.72%) |
Jun 12, 2015 | 45.31 | 45.40 | 45.12 | 45.31 | 25,324 | -0.33(-0.73%) |
Jun 11, 2015 | 45.73 | 45.73 | 45.54 | 45.64 | 8,041 | +0.02(+0.03%) |
Jun 10, 2015 | 45.27 | 45.77 | 45.27 | 45.63 | 30,602 | +0.83(+1.86%) |
Jun 09, 2015 | 44.88 | 45.01 | 44.80 | 44.80 | 22,532 | -0.18(-0.40%) |
Jun 08, 2015 | 45.00 | 45.08 | 44.83 | 44.98 | 18,074 | -0.01(-0.02%) |
Jun 05, 2015 | 45.03 | 45.17 | 44.85 | 44.98 | 39,895 | -0.45(-0.99%) |
Jun 04, 2015 | 45.78 | 45.78 | 45.35 | 45.43 | 58,106 | -0.74(-1.60%) |
Jun 03, 2015 | 46.26 | 46.46 | 46.13 | 46.17 | 10,988 | +0.17(+0.37%) |
Jun 02, 2015 | 45.75 | 46.22 | 45.75 | 46.00 | 51,190 | +0.37(+0.80%) |
Jun 01, 2015 | 45.92 | 45.92 | 45.45 | 45.64 | 24,286 | -0.23(-0.49%) |
May 29, 2015 | 45.98 | 46.10 | 45.80 | 45.86 | 8,420 | -0.39(-0.84%) |
May 28, 2015 | 46.07 | 46.25 | 45.80 | 46.25 | 12,822 | -0.10(-0.22%) |
May 27, 2015 | 45.99 | 46.35 | 45.83 | 46.35 | 19,107 | +0.42(+0.92%) |
May 26, 2015 | 46.45 | 46.45 | 45.81 | 45.93 | 76,137 | -0.76(-1.62%) |
May 22, 2015 | 46.74 | 46.69 | 46.69 | 46.69 | 13,372 | -0.26(-0.56%) |
May 21, 2015 | 46.77 | 46.98 | 46.77 | 46.95 | 9,441 | +0.24(+0.52%) |
May 20, 2015 | 46.80 | 46.90 | 46.68 | 46.71 | 33,161 | -0.07(-0.14%) |
May 19, 2015 | 46.95 | 46.95 | 46.76 | 46.77 | 27,471 | -0.52(-1.10%) |
May 18, 2015 | 47.29 | 47.38 | 47.15 | 47.29 | 72,352 | -0.17(-0.36%) |
May 15, 2015 | 47.25 | 47.53 | 47.20 | 47.46 | 160,999 | +0.00(+0.00%) |
May 14, 2015 | 47.44 | 47.53 | 47.36 | 47.46 | 22,872 | +0.38(+0.81%) |
May 13, 2015 | 47.19 | 47.35 | 47.04 | 47.08 | 16,837 | +0.12(+0.25%) |
May 12, 2015 | 46.85 | 47.11 | 46.85 | 46.97 | 18,623 | -0.05(-0.10%) |
May 11, 2015 | 47.21 | 47.25 | 46.93 | 47.01 | 40,215 | -0.20(-0.43%) |
May 08, 2015 | 47.13 | 47.38 | 47.09 | 47.22 | 27,894 | +0.88(+1.90%) |
May 07, 2015 | 46.12 | 46.36 | 46.11 | 46.34 | 31,835 | -0.17(-0.37%) |
May 06, 2015 | 46.76 | 46.77 | 46.36 | 46.51 | 35,619 | -0.01(-0.02%) |
May 05, 2015 | 46.94 | 47.04 | 46.45 | 46.52 | 53,039 | -0.56(-1.19%) |
May 04, 2015 | 47.02 | 47.19 | 46.97 | 47.08 | 128,404 | +0.18(+0.38%) |