Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 41.55 | 41.55 | 40.33 | 40.61 | 46,856 | -1.14(-2.73%) |
Apr 28, 2016 | 42.69 | 43.02 | 41.68 | 41.75 | 24,902 | -1.30(-3.03%) |
Apr 27, 2016 | 42.02 | 43.12 | 42.02 | 43.05 | 157,416 | +0.60(+1.42%) |
Apr 26, 2016 | 41.80 | 42.53 | 41.80 | 42.45 | 18,671 | +0.85(+2.05%) |
Apr 25, 2016 | 42.11 | 42.27 | 41.58 | 41.59 | 70,370 | -0.66(-1.57%) |
Apr 22, 2016 | 41.59 | 42.38 | 41.59 | 42.26 | 20,257 | +0.91(+2.19%) |
Apr 21, 2016 | 41.67 | 41.67 | 41.27 | 41.35 | 41,837 | -0.32(-0.77%) |
Apr 20, 2016 | 41.09 | 41.85 | 41.08 | 41.67 | 98,434 | +0.58(+1.42%) |
Apr 19, 2016 | 41.98 | 41.99 | 41.03 | 41.09 | 124,109 | -0.82(-1.97%) |
Apr 18, 2016 | 41.72 | 42.00 | 41.70 | 41.91 | 34,826 | +0.03(+0.07%) |
Apr 15, 2016 | 42.34 | 42.34 | 41.88 | 41.88 | 38,510 | -0.42(-1.00%) |
Apr 14, 2016 | 42.50 | 42.54 | 42.06 | 42.30 | 175,882 | -0.47(-1.10%) |
Apr 13, 2016 | 41.73 | 42.78 | 41.73 | 42.77 | 30,339 | +1.27(+3.07%) |
Apr 12, 2016 | 41.61 | 41.74 | 40.90 | 41.50 | 107,153 | -0.04(-0.09%) |
Apr 11, 2016 | 41.91 | 42.15 | 41.54 | 41.54 | 27,086 | -0.14(-0.34%) |
Apr 08, 2016 | 42.06 | 42.24 | 41.56 | 41.68 | 170,774 | +0.02(+0.05%) |
Apr 07, 2016 | 42.14 | 42.14 | 41.55 | 41.66 | 52,186 | -0.75(-1.76%) |
Apr 06, 2016 | 41.99 | 42.43 | 41.51 | 42.41 | 208,592 | +0.26(+0.61%) |
Apr 05, 2016 | 42.29 | 42.58 | 42.15 | 42.15 | 57,203 | -0.30(-0.70%) |
Apr 04, 2016 | 42.98 | 42.98 | 42.42 | 42.45 | 48,042 | -0.58(-1.34%) |
Apr 01, 2016 | 42.30 | 43.03 | 42.15 | 43.02 | 27,462 | +0.33(+0.76%) |
Mar 31, 2016 | 42.75 | 42.90 | 42.66 | 42.70 | 12,266 | -0.21(-0.49%) |
Mar 30, 2016 | 42.86 | 43.24 | 42.76 | 42.91 | 142,848 | +0.26(+0.61%) |
Mar 29, 2016 | 41.70 | 42.69 | 41.50 | 42.65 | 37,545 | +0.77(+1.83%) |
Mar 28, 2016 | 42.05 | 42.08 | 41.66 | 41.88 | 22,306 | -0.06(-0.14%) |
Mar 24, 2016 | 41.69 | 41.94 | 41.94 | 41.94 | 45,690 | +0.03(+0.07%) |
Mar 23, 2016 | 42.62 | 42.62 | 41.90 | 41.91 | 13,366 | -0.72(-1.69%) |
Mar 22, 2016 | 42.40 | 42.74 | 42.29 | 42.63 | 18,299 | +0.03(+0.07%) |
Mar 21, 2016 | 42.79 | 42.79 | 42.23 | 42.60 | 24,834 | -0.11(-0.25%) |
Mar 18, 2016 | 42.31 | 42.75 | 42.26 | 42.71 | 40,860 | +0.57(+1.35%) |
Mar 17, 2016 | 41.79 | 42.23 | 41.59 | 42.14 | 204,208 | +0.30(+0.71%) |
Mar 16, 2016 | 41.08 | 41.86 | 41.04 | 41.84 | 127,302 | +0.63(+1.53%) |
Mar 15, 2016 | 41.32 | 41.32 | 40.89 | 41.21 | 42,578 | -0.24(-0.58%) |
Mar 14, 2016 | 41.46 | 41.73 | 41.34 | 41.45 | 37,894 | -0.23(-0.55%) |
Mar 11, 2016 | 41.03 | 41.68 | 40.99 | 41.68 | 40,563 | +1.09(+2.69%) |
Mar 10, 2016 | 40.85 | 41.07 | 40.19 | 40.59 | 18,580 | -0.04(-0.09%) |
Mar 09, 2016 | 40.43 | 40.69 | 40.26 | 40.63 | 37,416 | +0.43(+1.07%) |
Mar 08, 2016 | 41.18 | 41.18 | 40.16 | 40.20 | 70,761 | -1.26(-3.05%) |
Mar 07, 2016 | 41.24 | 41.62 | 41.05 | 41.46 | 277,025 | -0.05(-0.12%) |
Mar 04, 2016 | 41.37 | 42.03 | 40.98 | 41.51 | 329,847 | +0.20(+0.49%) |
Mar 03, 2016 | 41.11 | 41.33 | 40.88 | 41.31 | 63,524 | +0.34(+0.84%) |
Mar 02, 2016 | 40.69 | 40.99 | 40.67 | 40.96 | 36,505 | +0.33(+0.80%) |
Mar 01, 2016 | 40.09 | 40.64 | 39.78 | 40.64 | 286,044 | +0.81(+2.04%) |
Feb 29, 2016 | 39.58 | 40.31 | 39.58 | 39.82 | 68,706 | +0.28(+0.70%) |
Feb 26, 2016 | 39.54 | 39.67 | 39.34 | 39.54 | 140,814 | +0.22(+0.56%) |
Feb 25, 2016 | 39.09 | 39.32 | 38.58 | 39.32 | 85,854 | +0.29(+0.74%) |
Feb 24, 2016 | 37.82 | 39.13 | 37.68 | 39.04 | 200,087 | +0.79(+2.08%) |
Feb 23, 2016 | 38.56 | 38.71 | 38.19 | 38.24 | 33,371 | -0.57(-1.48%) |
Feb 22, 2016 | 38.61 | 38.91 | 38.61 | 38.82 | 511,696 | +0.70(+1.83%) |
Feb 19, 2016 | 37.91 | 38.15 | 37.66 | 38.12 | 104,681 | +0.11(+0.30%) |
Feb 18, 2016 | 38.63 | 38.68 | 38.00 | 38.00 | 49,383 | -0.31(-0.80%) |
Feb 17, 2016 | 38.03 | 38.56 | 38.03 | 38.31 | 87,990 | +0.74(+1.96%) |
Feb 16, 2016 | 36.61 | 37.66 | 36.31 | 37.57 | 49,630 | +1.46(+4.03%) |
Feb 12, 2016 | 35.87 | 36.12 | 36.12 | 36.12 | 127,728 | +0.69(+1.95%) |
Feb 11, 2016 | 35.20 | 35.69 | 34.98 | 35.43 | 149,297 | -0.41(-1.15%) |
Feb 10, 2016 | 36.18 | 36.77 | 35.81 | 35.84 | 143,367 | -0.21(-0.58%) |
Feb 09, 2016 | 35.88 | 36.71 | 35.76 | 36.05 | 255,744 | -0.21(-0.58%) |
Feb 08, 2016 | 36.67 | 36.69 | 35.67 | 36.26 | 201,562 | -0.94(-2.52%) |
Feb 05, 2016 | 38.29 | 38.29 | 37.08 | 37.20 | 167,872 | -1.24(-3.21%) |
Feb 04, 2016 | 37.79 | 38.66 | 37.75 | 38.43 | 122,528 | +0.64(+1.70%) |
Feb 03, 2016 | 38.20 | 38.29 | 37.01 | 37.79 | 388,175 | -0.08(-0.20%) |
Feb 02, 2016 | 38.98 | 38.98 | 37.74 | 37.87 | 268,270 | -1.83(-4.61%) |
Feb 01, 2016 | 39.30 | 39.88 | 39.11 | 39.70 | 100,152 | +0.04(+0.10%) |
Jan 29, 2016 | 38.31 | 39.66 | 38.31 | 39.66 | 384,096 | +1.66(+4.36%) |
Jan 28, 2016 | 38.13 | 38.51 | 37.80 | 38.00 | 55,034 | +0.25(+0.66%) |
Jan 27, 2016 | 38.17 | 38.41 | 37.61 | 37.75 | 30,440 | -0.61(-1.60%) |
Jan 26, 2016 | 38.16 | 38.53 | 38.01 | 38.37 | 62,847 | +0.47(+1.24%) |
Jan 25, 2016 | 38.41 | 38.43 | 37.86 | 37.90 | 40,345 | -0.59(-1.54%) |
Jan 22, 2016 | 38.27 | 38.58 | 38.13 | 38.49 | 211,416 | +0.81(+2.14%) |
Jan 21, 2016 | 37.28 | 38.13 | 36.87 | 37.69 | 433,850 | +0.82(+2.23%) |
Jan 20, 2016 | 35.68 | 37.25 | 35.29 | 36.86 | 232,088 | +0.72(+1.99%) |
Jan 19, 2016 | 36.89 | 37.13 | 35.85 | 36.15 | 309,506 | -0.31(-0.84%) |
Jan 15, 2016 | 36.36 | 36.45 | 36.45 | 36.45 | 194,047 | -1.24(-3.28%) |
Jan 14, 2016 | 37.44 | 37.95 | 36.68 | 37.69 | 205,655 | +0.40(+1.08%) |
Jan 13, 2016 | 38.45 | 38.82 | 37.17 | 37.28 | 88,315 | -1.12(-2.92%) |
Jan 12, 2016 | 38.35 | 38.75 | 37.82 | 38.41 | 269,971 | +0.30(+0.78%) |
Jan 11, 2016 | 38.11 | 38.33 | 37.57 | 38.11 | 189,329 | +0.23(+0.61%) |
Jan 08, 2016 | 38.86 | 39.14 | 37.84 | 37.88 | 245,734 | -0.63(-1.64%) |
Jan 07, 2016 | 38.99 | 39.32 | 38.36 | 38.51 | 202,952 | -1.30(-3.27%) |
Jan 06, 2016 | 40.22 | 40.51 | 39.57 | 39.81 | 312,253 | -1.06(-2.60%) |
Jan 05, 2016 | 41.44 | 41.54 | 40.80 | 40.88 | 256,173 | -0.40(-0.97%) |
Jan 04, 2016 | 40.99 | 41.28 | 40.75 | 41.28 | 264,488 | -0.55(-1.31%) |
Dec 31, 2015 | 42.38 | 41.82 | 41.82 | 41.82 | 64,020 | -0.74(-1.73%) |
Dec 30, 2015 | 42.92 | 43.08 | 42.53 | 42.56 | 75,314 | -0.44(-1.02%) |
Dec 29, 2015 | 42.71 | 43.15 | 42.59 | 43.00 | 69,376 | +0.54(+1.26%) |
Dec 28, 2015 | 42.45 | 42.47 | 41.99 | 42.47 | 217,620 | -0.15(-0.36%) |
Dec 24, 2015 | 42.25 | 42.62 | 42.62 | 42.62 | 16,292 | +0.31(+0.72%) |
Dec 23, 2015 | 42.13 | 42.38 | 42.03 | 42.31 | 33,258 | +0.26(+0.61%) |
Dec 22, 2015 | 41.97 | 42.08 | 41.47 | 42.05 | 78,031 | +0.17(+0.41%) |
Dec 21, 2015 | 41.44 | 41.88 | 41.44 | 41.88 | 164,424 | +0.74(+1.79%) |
Dec 18, 2015 | 41.40 | 41.56 | 41.14 | 41.14 | 129,442 | -0.44(-1.07%) |
Dec 17, 2015 | 42.11 | 42.28 | 41.59 | 41.59 | 254,541 | -0.31(-0.73%) |
Dec 16, 2015 | 41.69 | 41.98 | 41.20 | 41.89 | 385,179 | +0.54(+1.29%) |
Dec 15, 2015 | 41.19 | 41.58 | 41.11 | 41.36 | 62,986 | +0.33(+0.82%) |
Dec 14, 2015 | 41.23 | 41.41 | 40.57 | 41.02 | 143,933 | -0.25(-0.60%) |
Dec 11, 2015 | 41.65 | 41.85 | 41.20 | 41.27 | 366,640 | -0.83(-1.98%) |
Dec 10, 2015 | 41.78 | 42.32 | 41.62 | 42.10 | 193,949 | +0.22(+0.52%) |
Dec 09, 2015 | 42.52 | 42.59 | 41.74 | 41.88 | 155,850 | -0.64(-1.51%) |
Dec 08, 2015 | 42.90 | 42.90 | 42.13 | 42.53 | 73,500 | -0.38(-0.89%) |
Dec 07, 2015 | 43.36 | 43.36 | 42.79 | 42.91 | 102,321 | -0.54(-1.23%) |
Dec 04, 2015 | 42.83 | 43.48 | 42.69 | 43.44 | 145,257 | +0.58(+1.36%) |
Dec 03, 2015 | 43.65 | 43.69 | 42.70 | 42.86 | 132,652 | -0.31(-0.71%) |
Dec 02, 2015 | 43.61 | 43.61 | 43.09 | 43.17 | 206,890 | -0.35(-0.81%) |
Dec 01, 2015 | 43.30 | 43.56 | 43.20 | 43.52 | 205,313 | +0.33(+0.77%) |
Nov 30, 2015 | 42.67 | 43.19 | 42.67 | 43.18 | 99,494 | +0.60(+1.41%) |
Nov 27, 2015 | 42.42 | 42.61 | 42.40 | 42.58 | 13,976 | +0.23(+0.54%) |
Nov 25, 2015 | 41.99 | 42.35 | 42.35 | 42.35 | 56,390 | +0.33(+0.80%) |
Nov 24, 2015 | 41.31 | 42.16 | 41.31 | 42.02 | 33,305 | +0.52(+1.24%) |
Nov 23, 2015 | 41.88 | 41.88 | 41.44 | 41.50 | 81,056 | -0.45(-1.07%) |
Nov 20, 2015 | 41.84 | 42.08 | 41.80 | 41.95 | 433,963 | +0.31(+0.73%) |
Nov 19, 2015 | 41.79 | 41.92 | 41.45 | 41.65 | 73,837 | -0.04(-0.09%) |
Nov 18, 2015 | 40.96 | 41.74 | 40.82 | 41.68 | 55,130 | +1.02(+2.52%) |
Nov 17, 2015 | 40.59 | 41.10 | 40.47 | 40.66 | 72,092 | +0.21(+0.52%) |
Nov 16, 2015 | 40.09 | 40.46 | 40.00 | 40.45 | 78,390 | +0.31(+0.76%) |
Nov 13, 2015 | 40.78 | 40.78 | 39.97 | 40.15 | 44,510 | -0.41(-1.00%) |
Nov 12, 2015 | 41.01 | 41.17 | 40.53 | 40.55 | 179,863 | -0.63(-1.54%) |
Nov 11, 2015 | 41.19 | 41.55 | 41.14 | 41.19 | 836,760 | +0.03(+0.07%) |
Nov 10, 2015 | 41.54 | 41.54 | 41.03 | 41.16 | 587,768 | -0.84(-2.00%) |
Nov 09, 2015 | 42.32 | 42.32 | 41.86 | 42.00 | 83,171 | -0.49(-1.15%) |
Nov 06, 2015 | 41.61 | 42.52 | 41.55 | 42.49 | 165,777 | +1.12(+2.70%) |
Nov 05, 2015 | 41.85 | 41.85 | 41.26 | 41.37 | 357,752 | -0.26(-0.62%) |
Nov 04, 2015 | 41.56 | 41.65 | 41.23 | 41.63 | 146,276 | +0.35(+0.86%) |
Nov 03, 2015 | 40.90 | 41.46 | 40.90 | 41.27 | 202,266 | +0.20(+0.49%) |
Nov 02, 2015 | 40.73 | 41.11 | 40.67 | 41.07 | 88,727 | +0.46(+1.14%) |
Oct 30, 2015 | 40.56 | 40.72 | 40.44 | 40.61 | 41,840 | +0.51(+1.28%) |
Oct 29, 2015 | 40.72 | 40.72 | 39.92 | 40.10 | 55,390 | -0.96(-2.33%) |
Oct 28, 2015 | 40.43 | 41.05 | 40.34 | 41.05 | 56,645 | +0.94(+2.33%) |
Oct 27, 2015 | 40.00 | 40.43 | 39.97 | 40.12 | 369,481 | -0.17(-0.43%) |
Oct 26, 2015 | 41.29 | 41.29 | 40.21 | 40.29 | 152,629 | -1.02(-2.48%) |
Oct 23, 2015 | 41.10 | 41.41 | 40.61 | 41.31 | 141,560 | +0.57(+1.41%) |
Oct 22, 2015 | 40.02 | 40.80 | 40.02 | 40.74 | 325,367 | +1.03(+2.60%) |
Oct 21, 2015 | 40.15 | 40.32 | 39.66 | 39.71 | 203,455 | -0.23(-0.57%) |
Oct 20, 2015 | 40.23 | 40.23 | 39.76 | 39.94 | 139,127 | -0.36(-0.90%) |
Oct 19, 2015 | 40.15 | 40.54 | 39.95 | 40.30 | 130,671 | +0.25(+0.62%) |
Oct 16, 2015 | 40.23 | 40.23 | 39.86 | 40.05 | 71,898 | -0.11(-0.26%) |
Oct 15, 2015 | 39.84 | 40.34 | 39.76 | 40.15 | 155,191 | +0.49(+1.23%) |
Oct 14, 2015 | 38.36 | 39.96 | 38.36 | 39.67 | 357,600 | +1.36(+3.54%) |
Oct 13, 2015 | 38.27 | 38.70 | 38.27 | 38.31 | 339,188 | -0.18(-0.47%) |
Oct 12, 2015 | 38.66 | 38.66 | 38.42 | 38.49 | 109,592 | -0.08(-0.20%) |
Oct 09, 2015 | 38.85 | 38.85 | 38.46 | 38.57 | 77,260 | -0.22(-0.57%) |
Oct 08, 2015 | 38.23 | 38.82 | 38.19 | 38.79 | 86,835 | +0.22(+0.57%) |
Oct 07, 2015 | 38.05 | 38.58 | 37.82 | 38.57 | 107,693 | +0.72(+1.89%) |
Oct 06, 2015 | 37.55 | 37.95 | 37.33 | 37.85 | 142,046 | +0.70(+1.88%) |
Oct 05, 2015 | 36.74 | 37.32 | 36.68 | 37.15 | 69,446 | +0.67(+1.83%) |
Oct 02, 2015 | 35.22 | 36.48 | 35.13 | 36.48 | 101,162 | +0.88(+2.47%) |
Oct 01, 2015 | 36.05 | 36.05 | 34.90 | 35.61 | 83,189 | -0.44(-1.22%) |
Sep 30, 2015 | 35.10 | 36.11 | 35.10 | 36.04 | 103,528 | +1.31(+3.77%) |
Sep 29, 2015 | 34.55 | 35.02 | 34.34 | 34.74 | 131,575 | +0.25(+0.72%) |
Sep 28, 2015 | 35.39 | 35.44 | 34.48 | 34.49 | 194,394 | -0.99(-2.80%) |
Sep 25, 2015 | 35.76 | 36.11 | 35.17 | 35.48 | 97,183 | +0.16(+0.46%) |
Sep 24, 2015 | 35.14 | 35.46 | 34.57 | 35.32 | 182,071 | -0.07(-0.19%) |
Sep 23, 2015 | 35.75 | 35.83 | 35.28 | 35.39 | 182,496 | -0.21(-0.59%) |
Sep 22, 2015 | 36.09 | 36.09 | 35.47 | 35.60 | 128,237 | -0.88(-2.41%) |
Sep 21, 2015 | 36.80 | 37.03 | 36.42 | 36.47 | 30,325 | -0.01(-0.03%) |
Sep 18, 2015 | 36.66 | 36.97 | 36.33 | 36.48 | 19,992 | -0.60(-1.61%) |
Sep 17, 2015 | 37.30 | 37.63 | 37.05 | 37.08 | 43,463 | -0.31(-0.82%) |
Sep 16, 2015 | 37.38 | 37.41 | 37.09 | 37.39 | 231,515 | +0.03(+0.08%) |
Sep 15, 2015 | 37.18 | 37.52 | 37.18 | 37.36 | 170,724 | +0.32(+0.88%) |
Sep 14, 2015 | 37.11 | 37.19 | 36.92 | 37.03 | 124,853 | -0.16(-0.44%) |
Sep 11, 2015 | 36.69 | 37.19 | 36.54 | 37.19 | 19,728 | +0.13(+0.35%) |
Sep 10, 2015 | 37.08 | 37.50 | 36.72 | 37.07 | 179,419 | -0.09(-0.23%) |
Sep 09, 2015 | 37.96 | 38.34 | 37.10 | 37.15 | 389,623 | -0.60(-1.58%) |
Sep 08, 2015 | 36.84 | 37.76 | 36.84 | 37.75 | 417,043 | +1.64(+4.55%) |
Sep 04, 2015 | 36.00 | 36.11 | 36.11 | 36.11 | 269,968 | -0.54(-1.48%) |
Sep 03, 2015 | 36.24 | 36.98 | 36.24 | 36.65 | 58,925 | +0.50(+1.37%) |
Sep 02, 2015 | 35.69 | 36.15 | 35.52 | 36.15 | 108,949 | +0.75(+2.13%) |
Sep 01, 2015 | 36.17 | 36.28 | 35.27 | 35.40 | 140,651 | -1.20(-3.28%) |
Aug 31, 2015 | 36.71 | 37.05 | 36.36 | 36.60 | 442,175 | -0.25(-0.67%) |
Aug 28, 2015 | 36.53 | 36.95 | 36.43 | 36.85 | 351,132 | +0.31(+0.84%) |
Aug 27, 2015 | 35.73 | 36.55 | 35.66 | 36.55 | 417,542 | +1.31(+3.71%) |
Aug 26, 2015 | 34.55 | 35.30 | 34.06 | 35.24 | 472,314 | +1.37(+4.04%) |
Aug 25, 2015 | 34.37 | 35.05 | 33.87 | 33.87 | 274,811 | -0.17(-0.50%) |
Aug 24, 2015 | 31.76 | 35.43 | 34.75 | 34.04 | 640,752 | -0.71(-2.03%) |
Aug 21, 2015 | 34.98 | 35.47 | 34.98 | 34.75 | 662,339 | -0.54(-1.53%) |
Aug 20, 2015 | 36.06 | 36.31 | 35.28 | 35.29 | 318,688 | -1.40(-3.82%) |
Aug 19, 2015 | 37.03 | 37.13 | 36.46 | 36.69 | 340,063 | -0.32(-0.88%) |
Aug 18, 2015 | 37.86 | 37.86 | 36.96 | 37.01 | 506,600 | -0.91(-2.39%) |
Aug 17, 2015 | 37.32 | 37.94 | 37.20 | 37.92 | 76,775 | +0.45(+1.21%) |
Aug 14, 2015 | 37.46 | 37.52 | 37.15 | 37.47 | 66,221 | -0.05(-0.14%) |
Aug 13, 2015 | 37.88 | 38.03 | 37.50 | 37.52 | 40,449 | -0.35(-0.92%) |
Aug 12, 2015 | 37.28 | 38.07 | 36.86 | 37.87 | 111,359 | +0.29(+0.77%) |
Aug 11, 2015 | 38.21 | 38.31 | 37.45 | 37.58 | 48,105 | -1.02(-2.63%) |
Aug 10, 2015 | 38.08 | 38.74 | 37.93 | 38.59 | 63,838 | +0.76(+2.01%) |
Aug 07, 2015 | 37.53 | 37.83 | 37.35 | 37.83 | 80,290 | +0.29(+0.78%) |
Aug 06, 2015 | 38.12 | 38.12 | 37.16 | 37.54 | 73,012 | -0.49(-1.28%) |
Aug 05, 2015 | 37.68 | 38.38 | 37.68 | 38.03 | 114,300 | +0.63(+1.68%) |
Aug 04, 2015 | 37.74 | 37.74 | 37.16 | 37.40 | 290,706 | -0.34(-0.91%) |
Aug 03, 2015 | 38.04 | 38.04 | 37.47 | 37.74 | 52,126 | -0.16(-0.42%) |
Jul 31, 2015 | 38.33 | 38.33 | 37.85 | 37.90 | 64,352 | -0.37(-0.96%) |
Jul 30, 2015 | 38.04 | 38.35 | 37.88 | 38.27 | 45,678 | +0.07(+0.17%) |
Jul 29, 2015 | 37.82 | 38.27 | 37.68 | 38.20 | 263,711 | +0.23(+0.62%) |
Jul 28, 2015 | 37.43 | 38.22 | 37.01 | 37.97 | 157,700 | +0.75(+2.01%) |
Jul 27, 2015 | 37.31 | 37.54 | 36.86 | 37.22 | 186,877 | -0.41(-1.10%) |
Jul 24, 2015 | 38.44 | 38.50 | 37.55 | 37.63 | 137,761 | -0.78(-2.02%) |
Jul 23, 2015 | 37.97 | 38.94 | 37.96 | 38.41 | 122,577 | +0.74(+1.98%) |
Jul 22, 2015 | 38.27 | 38.27 | 37.21 | 37.67 | 281,261 | -0.99(-2.57%) |
Jul 21, 2015 | 38.55 | 38.97 | 38.49 | 38.66 | 236,245 | +0.05(+0.12%) |
Jul 20, 2015 | 39.13 | 39.14 | 38.60 | 38.61 | 235,417 | -0.47(-1.21%) |
Jul 17, 2015 | 39.25 | 39.26 | 38.80 | 39.08 | 109,496 | -0.15(-0.39%) |
Jul 16, 2015 | 39.53 | 39.53 | 38.98 | 39.24 | 93,262 | -0.06(-0.16%) |
Jul 15, 2015 | 39.86 | 39.86 | 39.17 | 39.30 | 131,271 | -0.46(-1.15%) |
Jul 14, 2015 | 39.49 | 39.80 | 39.44 | 39.76 | 196,177 | +0.54(+1.37%) |
Jul 13, 2015 | 39.19 | 39.39 | 38.97 | 39.22 | 290,366 | +0.28(+0.71%) |
Jul 10, 2015 | 38.79 | 39.08 | 38.69 | 38.94 | 348,298 | +0.62(+1.63%) |
Jul 09, 2015 | 39.36 | 39.60 | 38.31 | 38.32 | 301,938 | -0.65(-1.68%) |
Jul 08, 2015 | 39.56 | 39.56 | 38.77 | 38.97 | 171,846 | -0.97(-2.44%) |
Jul 07, 2015 | 39.93 | 40.08 | 38.68 | 39.94 | 304,124 | -0.27(-0.66%) |
Jul 06, 2015 | 40.60 | 40.85 | 39.97 | 40.21 | 330,098 | -0.80(-1.94%) |
Jul 02, 2015 | 40.95 | 41.01 | 41.01 | 41.01 | 193,672 | +0.18(+0.43%) |
Jul 01, 2015 | 41.46 | 41.68 | 40.76 | 40.83 | 192,534 | -0.24(-0.59%) |
Jun 30, 2015 | 41.40 | 41.40 | 40.96 | 41.07 | 68,487 | +0.08(+0.19%) |
Jun 29, 2015 | 41.91 | 41.93 | 40.95 | 41.00 | 116,121 | -1.18(-2.80%) |
Jun 26, 2015 | 43.32 | 43.32 | 42.00 | 42.18 | 69,592 | -1.19(-2.75%) |
Jun 25, 2015 | 43.67 | 43.67 | 43.32 | 43.37 | 54,500 | -0.21(-0.47%) |
Jun 24, 2015 | 44.00 | 44.01 | 43.50 | 43.58 | 65,163 | -0.45(-1.02%) |
Jun 23, 2015 | 44.16 | 44.26 | 43.86 | 44.03 | 50,164 | -0.13(-0.29%) |
Jun 22, 2015 | 44.31 | 44.31 | 43.85 | 44.16 | 62,671 | +0.13(+0.29%) |
Jun 19, 2015 | 44.31 | 44.31 | 43.77 | 44.03 | 55,351 | -0.15(-0.34%) |
Jun 18, 2015 | 43.77 | 44.30 | 43.77 | 44.18 | 54,266 | +0.51(+1.18%) |
Jun 17, 2015 | 43.91 | 43.91 | 43.48 | 43.66 | 177,275 | +0.11(+0.25%) |
Jun 16, 2015 | 43.31 | 43.65 | 43.26 | 43.55 | 115,459 | +0.12(+0.29%) |
Jun 15, 2015 | 43.02 | 43.54 | 42.71 | 43.43 | 59,308 | +0.08(+0.19%) |
Jun 12, 2015 | 43.62 | 43.62 | 43.19 | 43.35 | 54,354 | -0.28(-0.63%) |
Jun 11, 2015 | 43.81 | 43.81 | 43.43 | 43.62 | 54,642 | +0.01(+0.03%) |
Jun 10, 2015 | 43.20 | 43.67 | 43.15 | 43.61 | 399,750 | +0.70(+1.63%) |
Jun 09, 2015 | 42.95 | 43.00 | 42.48 | 42.91 | 56,310 | +0.00(+0.01%) |
Jun 08, 2015 | 43.77 | 43.77 | 42.70 | 42.91 | 75,274 | -0.83(-1.90%) |
Jun 05, 2015 | 43.53 | 43.79 | 43.09 | 43.74 | 88,553 | +0.20(+0.46%) |
Jun 04, 2015 | 43.83 | 43.83 | 43.48 | 43.54 | 116,282 | -0.21(-0.48%) |
Jun 03, 2015 | 43.92 | 44.08 | 43.70 | 43.75 | 89,382 | +0.04(+0.10%) |
Jun 02, 2015 | 44.01 | 44.01 | 43.57 | 43.70 | 63,312 | -0.29(-0.66%) |
Jun 01, 2015 | 44.11 | 44.25 | 43.66 | 43.99 | 134,897 | +0.13(+0.29%) |
May 29, 2015 | 43.88 | 44.10 | 43.63 | 43.87 | 118,972 | +0.04(+0.10%) |
May 28, 2015 | 43.89 | 44.04 | 43.57 | 43.82 | 331,018 | -0.07(-0.15%) |
May 27, 2015 | 42.45 | 43.92 | 42.38 | 43.89 | 203,414 | +1.58(+3.74%) |
May 26, 2015 | 42.94 | 42.94 | 42.12 | 42.31 | 231,600 | -0.60(-1.40%) |
May 22, 2015 | 42.78 | 42.91 | 42.91 | 42.91 | 73,040 | +0.26(+0.61%) |
May 21, 2015 | 42.79 | 42.79 | 42.38 | 42.65 | 92,625 | +0.15(+0.36%) |
May 20, 2015 | 42.55 | 42.82 | 42.38 | 42.49 | 521,374 | +0.01(+0.03%) |
May 19, 2015 | 42.87 | 42.97 | 42.37 | 42.48 | 66,903 | -0.32(-0.76%) |
May 18, 2015 | 42.17 | 42.81 | 42.09 | 42.80 | 58,879 | +0.75(+1.79%) |
May 15, 2015 | 42.08 | 42.11 | 41.83 | 42.05 | 119,904 | -0.00(-0.01%) |
May 14, 2015 | 41.71 | 42.17 | 41.69 | 42.06 | 221,438 | +0.60(+1.45%) |
May 13, 2015 | 41.50 | 41.85 | 41.39 | 41.46 | 27,419 | +0.10(+0.23%) |
May 12, 2015 | 41.22 | 41.47 | 40.98 | 41.36 | 29,153 | -0.15(-0.36%) |
May 11, 2015 | 41.40 | 41.69 | 41.30 | 41.51 | 45,912 | +0.09(+0.21%) |
May 08, 2015 | 41.36 | 41.61 | 41.32 | 41.42 | 251,095 | +0.32(+0.78%) |
May 07, 2015 | 40.78 | 41.16 | 40.71 | 41.10 | 38,741 | +0.55(+1.35%) |
May 06, 2015 | 40.56 | 40.75 | 40.19 | 40.55 | 66,540 | +0.09(+0.21%) |
May 05, 2015 | 41.19 | 41.19 | 40.38 | 40.47 | 86,650 | -0.83(-2.01%) |
May 04, 2015 | 41.38 | 41.48 | 41.14 | 41.30 | 86,314 | +0.04(+0.10%) |