Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 38.07 | 38.55 | 38.07 | 38.55 | 6,588 | -0.96(-2.43%) |
Apr 28, 2016 | 39.91 | 40.27 | 39.51 | 39.51 | 5,094 | -1.03(-2.54%) |
Apr 27, 2016 | 39.87 | 40.54 | 39.87 | 40.54 | 2,556 | +1.62(+4.15%) |
Apr 26, 2016 | 39.13 | 39.16 | 38.92 | 38.92 | 3,752 | +0.56(+1.47%) |
Apr 25, 2016 | 38.38 | 38.38 | 38.13 | 38.36 | 6,473 | +0.21(+0.55%) |
Apr 22, 2016 | 37.84 | 38.15 | 37.83 | 38.15 | 2,761 | +0.27(+0.71%) |
Apr 21, 2016 | 38.08 | 38.08 | 37.87 | 37.88 | 3,136 | -0.59(-1.53%) |
Apr 20, 2016 | 38.44 | 38.52 | 38.11 | 38.47 | 4,749 | +0.40(+1.05%) |
Apr 19, 2016 | 38.20 | 38.34 | 38.00 | 38.07 | 7,335 | -0.31(-0.81%) |
Apr 18, 2016 | 38.13 | 38.38 | 38.12 | 38.38 | 18,829 | +0.53(+1.40%) |
Apr 15, 2016 | 37.96 | 37.96 | 37.80 | 37.85 | 4,206 | -0.63(-1.64%) |
Apr 14, 2016 | 38.46 | 38.49 | 38.34 | 38.48 | 10,212 | +0.03(+0.08%) |
Apr 13, 2016 | 38.16 | 38.45 | 38.16 | 38.45 | 1,680 | +0.40(+1.05%) |
Apr 12, 2016 | 37.50 | 38.05 | 37.45 | 38.05 | 4,296 | +0.17(+0.45%) |
Apr 11, 2016 | 37.96 | 38.12 | 37.85 | 37.88 | 14,439 | +0.60(+1.61%) |
Apr 08, 2016 | 37.08 | 37.31 | 37.08 | 37.28 | 2,780 | +0.30(+0.81%) |
Apr 07, 2016 | 37.11 | 37.11 | 36.89 | 36.98 | 2,588 | -0.76(-2.02%) |
Apr 06, 2016 | 37.88 | 37.88 | 37.30 | 37.74 | 10,037 | -0.94(-2.42%) |
Apr 05, 2016 | 39.20 | 39.22 | 38.68 | 38.68 | 5,366 | -1.10(-2.77%) |
Apr 04, 2016 | 39.27 | 39.78 | 39.26 | 39.78 | 3,192 | +0.38(+0.96%) |
Apr 01, 2016 | 38.95 | 39.40 | 38.95 | 39.40 | 7,745 | -0.54(-1.35%) |
Mar 31, 2016 | 39.83 | 39.94 | 39.48 | 39.94 | 2,378 | +0.18(+0.45%) |
Mar 30, 2016 | 40.01 | 40.01 | 39.71 | 39.76 | 4,404 | -0.26(-0.65%) |
Mar 29, 2016 | 39.01 | 40.02 | 39.01 | 40.02 | 10,028 | +1.32(+3.41%) |
Mar 28, 2016 | 38.41 | 39.07 | 37.76 | 38.70 | 6,182 | +0.49(+1.28%) |
Mar 24, 2016 | 38.21 | 38.21 | 38.21 | 0 | -0.66(-1.71%) | |
Mar 23, 2016 | 39.19 | 39.19 | 38.88 | 38.88 | 3,569 | -0.16(-0.40%) |
Mar 22, 2016 | 38.65 | 39.04 | 38.63 | 39.03 | 4,247 | -1.22(-3.03%) |
Mar 21, 2016 | 40.02 | 40.25 | 39.85 | 40.25 | 6,586 | -0.71(-1.73%) |
Mar 18, 2016 | 40.74 | 40.96 | 40.60 | 40.96 | 3,992 | +0.96(+2.40%) |
Mar 17, 2016 | 39.63 | 40.00 | 39.63 | 40.00 | 4,872 | +0.35(+0.88%) |
Mar 16, 2016 | 38.65 | 39.65 | 38.60 | 39.65 | 5,175 | +1.35(+3.52%) |
Mar 15, 2016 | 38.08 | 38.38 | 38.08 | 38.30 | 3,501 | -0.50(-1.29%) |
Mar 14, 2016 | 38.71 | 39.08 | 38.61 | 38.80 | 3,847 | +0.05(+0.13%) |
Mar 11, 2016 | 38.39 | 38.95 | 38.39 | 38.75 | 6,311 | +1.55(+4.17%) |
Mar 10, 2016 | 37.88 | 38.13 | 37.16 | 37.20 | 6,967 | -0.61(-1.61%) |
Mar 09, 2016 | 38.15 | 38.30 | 37.81 | 37.81 | 138,397 | +0.35(+0.93%) |
Mar 08, 2016 | 38.02 | 38.02 | 37.40 | 37.46 | 306,990 | -1.07(-2.78%) |
Mar 07, 2016 | 37.93 | 38.63 | 37.93 | 38.53 | 12,264 | -0.30(-0.77%) |
Mar 04, 2016 | 38.76 | 38.83 | 38.47 | 38.83 | 7,143 | +0.83(+2.18%) |
Mar 03, 2016 | 37.46 | 38.00 | 37.46 | 38.00 | 5,956 | -0.42(-1.09%) |
Mar 02, 2016 | 38.21 | 38.43 | 38.09 | 38.42 | 4,297 | -0.48(-1.23%) |
Mar 01, 2016 | 38.13 | 38.90 | 38.13 | 38.90 | 9,171 | +1.15(+3.05%) |
Feb 29, 2016 | 38.11 | 38.31 | 37.75 | 37.75 | 20,018 | +0.23(+0.61%) |
Feb 26, 2016 | 37.34 | 37.62 | 37.23 | 37.52 | 5,151 | -1.57(-4.02%) |
Feb 25, 2016 | 38.63 | 39.36 | 38.63 | 39.09 | 4,782 | +1.44(+3.82%) |
Feb 24, 2016 | 36.87 | 37.65 | 36.54 | 37.65 | 6,546 | -1.02(-2.64%) |
Feb 23, 2016 | 38.61 | 38.91 | 38.43 | 38.67 | 50,197 | +0.55(+1.44%) |
Feb 22, 2016 | 38.04 | 38.18 | 37.79 | 38.12 | 43,973 | -0.88(-2.26%) |
Feb 19, 2016 | 38.98 | 39.00 | 38.90 | 39.00 | 3,197 | +0.01(+0.03%) |
Feb 18, 2016 | 38.74 | 39.17 | 38.53 | 38.99 | 4,052 | +1.45(+3.86%) |
Feb 17, 2016 | 37.56 | 37.97 | 37.52 | 37.54 | 4,746 | +0.49(+1.32%) |
Feb 16, 2016 | 37.40 | 37.40 | 36.86 | 37.05 | 9,380 | +2.09(+5.98%) |
Feb 12, 2016 | 34.96 | 34.96 | 34.96 | 0 | +0.35(+1.01%) | |
Feb 11, 2016 | 34.92 | 35.03 | 34.41 | 34.61 | 4,018 | -1.74(-4.79%) |
Feb 10, 2016 | 36.58 | 36.81 | 36.35 | 36.35 | 7,424 | +1.16(+3.30%) |
Feb 09, 2016 | 33.91 | 35.19 | 33.91 | 35.19 | 8,040 | +0.48(+1.38%) |
Feb 08, 2016 | 34.19 | 34.71 | 34.00 | 34.71 | 4,285 | -1.76(-4.83%) |
Feb 05, 2016 | 37.56 | 37.68 | 36.43 | 36.47 | 6,480 | -1.08(-2.88%) |
Feb 04, 2016 | 37.08 | 37.55 | 36.83 | 37.55 | 4,346 | -1.31(-3.37%) |
Feb 03, 2016 | 38.23 | 38.90 | 37.76 | 38.86 | 9,811 | +0.51(+1.33%) |
Feb 02, 2016 | 38.96 | 38.99 | 38.30 | 38.35 | 12,762 | -1.89(-4.70%) |
Feb 01, 2016 | 39.44 | 40.24 | 39.44 | 40.24 | 6,988 | +1.30(+3.34%) |
Jan 29, 2016 | 38.09 | 38.94 | 37.99 | 38.94 | 4,094 | +1.26(+3.34%) |
Jan 28, 2016 | 38.31 | 38.31 | 37.13 | 37.68 | 9,434 | -1.59(-4.04%) |
Jan 27, 2016 | 39.54 | 39.83 | 38.70 | 39.27 | 5,081 | -1.05(-2.62%) |
Jan 26, 2016 | 40.29 | 40.55 | 40.04 | 40.32 | 5,258 | +0.03(+0.07%) |
Jan 25, 2016 | 40.23 | 40.29 | 39.46 | 40.29 | 7,010 | +0.00(+0.00%) |
Jan 22, 2016 | 39.93 | 40.29 | 39.78 | 40.29 | 135,278 | +1.27(+3.25%) |
Jan 21, 2016 | 38.53 | 39.64 | 38.53 | 39.02 | 7,226 | +0.03(+0.08%) |
Jan 20, 2016 | 39.20 | 39.62 | 37.91 | 38.99 | 11,248 | -0.38(-0.97%) |
Jan 19, 2016 | 39.79 | 39.95 | 39.37 | 39.37 | 14,053 | +0.31(+0.79%) |
Jan 15, 2016 | 39.06 | 39.06 | 39.06 | 0 | -1.94(-4.73%) | |
Jan 14, 2016 | 41.05 | 41.43 | 40.60 | 41.00 | 9,013 | -0.51(-1.23%) |
Jan 13, 2016 | 42.76 | 42.76 | 41.51 | 41.51 | 9,305 | -2.14(-4.90%) |
Jan 12, 2016 | 43.61 | 43.65 | 42.97 | 43.65 | 7,915 | +0.95(+2.22%) |
Jan 11, 2016 | 42.99 | 43.56 | 42.68 | 42.70 | 6,595 | -0.02(-0.05%) |
Jan 08, 2016 | 43.04 | 43.24 | 42.47 | 42.72 | 4,197 | -0.11(-0.26%) |
Jan 07, 2016 | 43.04 | 43.22 | 42.50 | 42.83 | 5,459 | -1.21(-2.75%) |
Jan 06, 2016 | 44.12 | 44.43 | 44.00 | 44.04 | 21,424 | -1.06(-2.35%) |
Jan 05, 2016 | 44.95 | 45.10 | 44.38 | 45.10 | 7,482 | +0.90(+2.02%) |
Jan 04, 2016 | 44.32 | 44.32 | 43.57 | 44.20 | 95,282 | -0.55(-1.22%) |
Dec 31, 2015 | 44.75 | 44.75 | 44.75 | 0 | -0.73(-1.61%) | |
Dec 30, 2015 | 45.30 | 45.67 | 45.30 | 45.48 | 4,379 | +0.42(+0.93%) |
Dec 29, 2015 | 45.18 | 45.30 | 44.95 | 45.06 | 6,599 | -0.11(-0.24%) |
Dec 28, 2015 | 45.06 | 45.24 | 44.29 | 45.17 | 15,459 | -0.13(-0.29%) |
Dec 24, 2015 | 45.30 | 45.30 | 45.30 | 0 | +0.61(+1.36%) | |
Dec 23, 2015 | 44.40 | 44.69 | 44.39 | 44.69 | 26,456 | +0.06(+0.13%) |
Dec 22, 2015 | 44.16 | 44.63 | 43.79 | 44.63 | 79,904 | +0.37(+0.84%) |
Dec 21, 2015 | 44.41 | 44.61 | 44.04 | 44.26 | 21,297 | +0.82(+1.89%) |
Dec 18, 2015 | 44.12 | 44.12 | 43.44 | 43.44 | 6,929 | -0.83(-1.87%) |
Dec 17, 2015 | 44.87 | 44.99 | 44.27 | 44.27 | 5,349 | -0.01(-0.02%) |
Dec 16, 2015 | 44.30 | 44.63 | 43.90 | 44.28 | 33,637 | +0.65(+1.49%) |
Dec 15, 2015 | 43.66 | 44.02 | 43.59 | 43.63 | 9,444 | +0.63(+1.47%) |
Dec 14, 2015 | 43.57 | 43.57 | 42.65 | 43.00 | 7,424 | +0.28(+0.65%) |
Dec 11, 2015 | 43.47 | 43.47 | 42.72 | 42.72 | 8,773 | -0.84(-1.92%) |
Dec 10, 2015 | 43.38 | 43.57 | 43.38 | 43.56 | 5,094 | -0.02(-0.05%) |
Dec 09, 2015 | 43.73 | 43.76 | 42.97 | 43.58 | 6,802 | -0.26(-0.59%) |
Dec 08, 2015 | 43.90 | 43.91 | 43.60 | 43.84 | 6,800 | -0.44(-0.99%) |
Dec 07, 2015 | 44.16 | 44.35 | 44.01 | 44.28 | 7,021 | +0.88(+2.03%) |
Dec 04, 2015 | 42.90 | 44.11 | 42.90 | 43.40 | 5,863 | +0.18(+0.42%) |
Dec 03, 2015 | 43.25 | 43.25 | 42.30 | 43.22 | 4,116 | +0.18(+0.42%) |
Dec 02, 2015 | 43.68 | 43.68 | 42.90 | 43.04 | 5,923 | -0.51(-1.17%) |
Dec 01, 2015 | 43.36 | 43.70 | 43.26 | 43.55 | 11,843 | +0.84(+1.97%) |
Nov 30, 2015 | 42.66 | 42.71 | 42.58 | 42.71 | 2,691 | +0.23(+0.54%) |
Nov 27, 2015 | 42.53 | 42.57 | 42.46 | 42.48 | 4,806 | +0.92(+2.21%) |
Nov 25, 2015 | 41.56 | 41.56 | 41.56 | 0 | -0.14(-0.34%) | |
Nov 24, 2015 | 41.24 | 41.72 | 41.11 | 41.70 | 7,354 | -0.90(-2.11%) |
Nov 23, 2015 | 42.60 | 42.60 | 4,658 | -1.18(-2.70%) | ||
Nov 20, 2015 | 43.98 | 44.15 | 43.72 | 43.78 | 34,014 | -0.89(-1.99%) |
Nov 19, 2015 | 44.44 | 44.71 | 44.39 | 44.67 | 514,755 | +0.77(+1.75%) |
Nov 18, 2015 | 43.70 | 43.90 | 43.42 | 43.90 | 3,171 | -1.15(-2.55%) |
Nov 17, 2015 | 44.84 | 45.05 | 44.62 | 45.05 | 5,340 | +0.55(+1.24%) |
Nov 16, 2015 | 43.64 | 44.50 | 43.50 | 44.50 | 12,276 | -0.60(-1.33%) |
Nov 13, 2015 | 44.94 | 45.10 | 44.75 | 45.10 | 6,057 | +0.11(+0.24%) |
Nov 12, 2015 | 44.80 | 45.35 | 44.80 | 44.99 | 4,458 | -1.75(-3.74%) |
Nov 11, 2015 | 46.45 | 46.74 | 46.27 | 46.74 | 9,147 | +0.91(+1.99%) |
Nov 10, 2015 | 45.50 | 45.83 | 45.48 | 45.83 | 2,550 | +0.62(+1.37%) |
Nov 09, 2015 | 45.16 | 45.21 | 44.94 | 45.21 | 1,378 | -0.30(-0.66%) |
Nov 06, 2015 | 45.31 | 45.51 | 45.20 | 45.51 | 6,127 | +1.35(+3.06%) |
Nov 05, 2015 | 44.18 | 44.35 | 43.99 | 44.16 | 2,419 | -0.46(-1.03%) |
Nov 04, 2015 | 44.91 | 44.98 | 44.37 | 44.62 | 3,301 | -0.26(-0.58%) |
Nov 03, 2015 | 44.85 | 45.14 | 44.69 | 44.88 | 5,472 | -0.33(-0.73%) |
Nov 02, 2015 | 45.23 | 45.33 | 45.12 | 45.21 | 4,656 | +0.75(+1.69%) |
Oct 30, 2015 | 44.13 | 44.88 | 44.13 | 44.46 | 8,219 | -1.25(-2.73%) |
Oct 29, 2015 | 45.69 | 45.72 | 45.53 | 45.71 | 2,324 | -0.66(-1.43%) |
Oct 28, 2015 | 46.89 | 46.91 | 46.21 | 46.37 | 6,774 | -0.25(-0.54%) |
Oct 27, 2015 | 46.90 | 46.90 | 46.62 | 46.62 | 2,647 | -0.08(-0.17%) |
Oct 26, 2015 | 46.21 | 46.70 | 46.21 | 46.70 | 6,315 | +0.61(+1.32%) |
Oct 23, 2015 | 46.10 | 46.10 | 45.76 | 46.09 | 3,513 | +0.76(+1.68%) |
Oct 22, 2015 | 45.46 | 45.75 | 45.30 | 45.33 | 8,429 | -0.07(-0.15%) |
Oct 21, 2015 | 45.65 | 46.00 | 45.40 | 45.40 | 2,793 | -0.31(-0.68%) |
Oct 20, 2015 | 46.24 | 46.24 | 45.71 | 45.71 | 4,599 | -1.09(-2.33%) |
Oct 19, 2015 | 46.68 | 46.80 | 46.60 | 46.80 | 1,589 | +0.84(+1.83%) |
Oct 16, 2015 | 45.48 | 46.27 | 45.48 | 45.96 | 12,643 | +0.04(+0.09%) |
Oct 15, 2015 | 45.10 | 45.92 | 45.10 | 45.92 | 3,914 | +1.38(+3.10%) |
Oct 14, 2015 | 44.68 | 44.71 | 44.54 | 44.54 | 2,235 | +0.95(+2.18%) |
Oct 13, 2015 | 43.78 | 44.05 | 43.57 | 43.59 | 5,809 | -0.17(-0.40%) |
Oct 12, 2015 | 43.58 | 43.90 | 43.58 | 43.77 | 3,117 | +0.55(+1.26%) |
Oct 09, 2015 | 43.00 | 43.27 | 42.94 | 43.22 | 10,750 | -0.11(-0.25%) |
Oct 08, 2015 | 42.47 | 43.33 | 42.47 | 43.33 | 7,776 | +0.33(+0.77%) |
Oct 07, 2015 | 42.67 | 43.00 | 42.42 | 43.00 | 6,359 | -1.56(-3.50%) |
Oct 06, 2015 | 45.17 | 45.27 | 44.50 | 44.56 | 12,280 | +0.02(+0.04%) |
Oct 05, 2015 | 44.19 | 44.80 | 44.19 | 44.54 | 24,943 | +0.10(+0.23%) |
Oct 02, 2015 | 43.13 | 44.44 | 43.01 | 44.44 | 95,502 | +0.62(+1.41%) |
Oct 01, 2015 | 44.42 | 44.42 | 43.71 | 43.82 | 4,868 | -0.66(-1.48%) |
Sep 30, 2015 | 44.30 | 44.58 | 44.08 | 44.48 | 5,840 | +1.08(+2.49%) |
Sep 29, 2015 | 43.75 | 43.84 | 43.30 | 43.40 | 10,787 | -0.99(-2.23%) |
Sep 28, 2015 | 45.17 | 45.21 | 44.14 | 44.39 | 4,433 | -1.42(-3.10%) |
Sep 25, 2015 | 45.55 | 45.90 | 45.55 | 45.81 | 5,891 | +0.61(+1.35%) |
Sep 24, 2015 | 44.21 | 45.40 | 44.21 | 45.20 | 15,112 | -0.15(-0.33%) |
Sep 23, 2015 | 45.51 | 45.51 | 44.90 | 45.35 | 10,735 | +1.63(+3.73%) |
Sep 22, 2015 | 44.40 | 44.41 | 43.52 | 43.72 | 10,937 | -2.28(-4.96%) |
Sep 21, 2015 | 46.32 | 46.48 | 45.75 | 46.00 | 5,445 | -0.25(-0.54%) |
Sep 18, 2015 | 47.05 | 47.05 | 46.25 | 46.25 | 23,789 | -0.94(-1.99%) |
Sep 17, 2015 | 47.07 | 47.50 | 46.66 | 47.19 | 6,164 | +0.77(+1.66%) |
Sep 16, 2015 | 46.40 | 46.46 | 46.16 | 46.42 | 5,739 | +0.32(+0.69%) |
Sep 15, 2015 | 46.09 | 46.10 | 45.66 | 46.10 | 11,958 | +0.63(+1.39%) |
Sep 14, 2015 | 45.36 | 45.65 | 45.36 | 45.47 | 8,425 | +0.13(+0.30%) |
Sep 11, 2015 | 45.50 | 45.75 | 44.97 | 45.34 | 27,628 | +0.23(+0.52%) |
Sep 10, 2015 | 44.77 | 45.22 | 44.73 | 45.10 | 3,869 | +1.25(+2.85%) |
Sep 09, 2015 | 44.92 | 45.00 | 43.85 | 43.85 | 8,850 | -0.20(-0.45%) |
Sep 08, 2015 | 44.23 | 44.23 | 43.70 | 44.05 | 7,124 | +1.51(+3.55%) |
Sep 04, 2015 | 42.54 | 42.54 | 42.54 | 0 | -0.01(-0.02%) | |
Sep 03, 2015 | 43.29 | 43.29 | 42.55 | 42.55 | 6,586 | +1.08(+2.60%) |
Sep 02, 2015 | 41.62 | 41.95 | 41.35 | 41.47 | 3,857 | +1.72(+4.33%) |
Sep 01, 2015 | 40.23 | 40.53 | 39.73 | 39.75 | 14,131 | -1.64(-3.96%) |
Aug 31, 2015 | 41.66 | 41.66 | 41.39 | 41.39 | 5,627 | +0.00(+0.00%) |
Aug 28, 2015 | 41.53 | 41.64 | 41.20 | 41.39 | 8,251 | -0.43(-1.03%) |
Aug 27, 2015 | 42.26 | 42.43 | 41.73 | 41.82 | 7,552 | +0.13(+0.31%) |
Aug 26, 2015 | 41.53 | 42.01 | 40.75 | 41.69 | 12,514 | +1.77(+4.43%) |
Aug 25, 2015 | 40.50 | 40.70 | 39.27 | 39.92 | 13,980 | +1.41(+3.66%) |
Aug 24, 2015 | 38.56 | 40.20 | 38.01 | 38.51 | 41,227 | -0.98(-2.48%) |
Aug 21, 2015 | 40.88 | 41.03 | 39.49 | 39.49 | 12,452 | -1.87(-4.51%) |
Aug 20, 2015 | 41.91 | 41.93 | 41.28 | 41.36 | 5,248 | -1.19(-2.81%) |
Aug 19, 2015 | 42.40 | 42.61 | 42.22 | 42.55 | 5,427 | -0.61(-1.41%) |
Aug 18, 2015 | 43.27 | 43.27 | 42.99 | 43.16 | 10,964 | +0.66(+1.55%) |
Aug 17, 2015 | 41.90 | 42.60 | 41.80 | 42.50 | 26,695 | -0.24(-0.56%) |
Aug 14, 2015 | 42.41 | 42.74 | 42.28 | 42.74 | 24,538 | +0.67(+1.59%) |
Aug 13, 2015 | 41.85 | 42.08 | 41.85 | 42.07 | 2,901 | +0.39(+0.94%) |
Aug 12, 2015 | 41.16 | 41.68 | 41.00 | 41.68 | 8,658 | -1.02(-2.39%) |
Aug 11, 2015 | 43.02 | 43.06 | 42.70 | 42.70 | 7,489 | -0.66(-1.52%) |
Aug 10, 2015 | 43.29 | 43.37 | 43.12 | 43.36 | 6,429 | +0.72(+1.69%) |
Aug 07, 2015 | 42.11 | 42.64 | 42.11 | 42.64 | 2,211 | +0.08(+0.19%) |
Aug 06, 2015 | 42.96 | 43.09 | 42.46 | 42.56 | 4,333 | -0.17(-0.40%) |
Aug 05, 2015 | 43.20 | 43.20 | 42.71 | 42.73 | 77,911 | +0.16(+0.38%) |
Aug 04, 2015 | 42.67 | 42.67 | 42.48 | 42.57 | 2,293 | -0.27(-0.63%) |
Aug 03, 2015 | 42.84 | 43.07 | 42.61 | 42.84 | 28,729 | +1.04(+2.49%) |
Jul 31, 2015 | 41.49 | 41.89 | 41.49 | 41.80 | 126,450 | -0.54(-1.28%) |
Jul 30, 2015 | 42.41 | 42.41 | 42.19 | 42.34 | 9,632 | -0.97(-2.24%) |
Jul 29, 2015 | 43.34 | 43.34 | 42.96 | 43.31 | 3,407 | -0.46(-1.05%) |
Jul 28, 2015 | 43.45 | 43.87 | 43.23 | 43.77 | 48,198 | +0.83(+1.93%) |
Jul 27, 2015 | 43.28 | 43.28 | 42.60 | 42.94 | 5,922 | -0.41(-0.95%) |
Jul 24, 2015 | 44.03 | 44.03 | 43.26 | 43.35 | 10,541 | -1.32(-2.96%) |
Jul 23, 2015 | 44.38 | 44.71 | 44.28 | 44.67 | 432,393 | +0.05(+0.11%) |
Jul 22, 2015 | 44.12 | 44.63 | 44.08 | 44.62 | 13,381 | +1.09(+2.50%) |
Jul 21, 2015 | 43.88 | 43.88 | 43.53 | 43.53 | 8,045 | -1.06(-2.38%) |
Jul 20, 2015 | 44.60 | 44.60 | 44.38 | 44.59 | 8,551 | +0.19(+0.43%) |
Jul 17, 2015 | 43.89 | 44.40 | 43.87 | 44.40 | 65,489 | +0.68(+1.56%) |
Jul 16, 2015 | 43.45 | 43.72 | 43.40 | 43.72 | 369,338 | +0.58(+1.34%) |
Jul 15, 2015 | 43.03 | 43.16 | 42.87 | 43.14 | 2,306 | +0.06(+0.14%) |
Jul 14, 2015 | 42.40 | 43.08 | 42.40 | 43.08 | 3,782 | +0.68(+1.62%) |
Jul 13, 2015 | 42.59 | 42.59 | 42.30 | 42.40 | 2,773 | +1.01(+2.43%) |
Jul 10, 2015 | 41.07 | 41.39 | 40.99 | 41.39 | 3,688 | +2.21(+5.64%) |
Jul 09, 2015 | 39.38 | 39.57 | 39.18 | 39.18 | 2,650 | +1.36(+3.60%) |
Jul 08, 2015 | 37.97 | 37.97 | 37.70 | 37.82 | 3,456 | -0.57(-1.48%) |
Jul 07, 2015 | 38.22 | 38.58 | 38.07 | 38.39 | 4,341 | +0.78(+2.07%) |
Jul 06, 2015 | 37.11 | 37.82 | 37.05 | 37.61 | 3,706 | -0.43(-1.13%) |
Jul 02, 2015 | 38.04 | 38.04 | 38.04 | 0 | -1.02(-2.61%) | |
Jul 01, 2015 | 39.54 | 39.54 | 38.84 | 39.06 | 7,152 | +0.23(+0.58%) |
Jun 30, 2015 | 39.24 | 39.24 | 38.62 | 38.84 | 17,812 | +0.80(+2.12%) |
Jun 29, 2015 | 39.01 | 39.01 | 38.03 | 38.03 | 9,936 | -2.34(-5.80%) |
Jun 26, 2015 | 40.37 | 40.56 | 40.37 | 40.37 | 4,064 | -0.12(-0.30%) |
Jun 25, 2015 | 40.45 | 40.65 | 40.38 | 40.49 | 30,015 | +0.02(+0.05%) |
Jun 24, 2015 | 40.58 | 40.91 | 40.31 | 40.47 | 5,757 | -1.02(-2.46%) |
Jun 23, 2015 | 41.50 | 41.60 | 41.40 | 41.49 | 8,591 | +0.02(+0.05%) |
Jun 22, 2015 | 41.21 | 41.54 | 41.17 | 41.47 | 10,377 | +1.35(+3.36%) |
Jun 19, 2015 | 39.96 | 40.23 | 39.96 | 40.12 | 2,837 | +0.20(+0.50%) |
Jun 18, 2015 | 39.47 | 39.92 | 39.47 | 39.92 | 2,225 | +0.99(+2.54%) |
Jun 17, 2015 | 39.09 | 39.11 | 38.62 | 38.93 | 26,842 | -0.41(-1.04%) |
Jun 16, 2015 | 39.12 | 39.34 | 39.11 | 39.34 | 4,214 | -0.51(-1.28%) |
Jun 15, 2015 | 39.48 | 39.85 | 39.47 | 39.85 | 6,654 | -0.51(-1.26%) |
Jun 12, 2015 | 40.33 | 40.37 | 40.23 | 40.36 | 3,133 | +0.01(+0.02%) |
Jun 11, 2015 | 40.06 | 40.35 | 40.06 | 40.35 | 1,647 | -0.13(-0.31%) |
Jun 10, 2015 | 40.19 | 40.77 | 40.19 | 40.48 | 8,323 | +0.97(+2.44%) |
Jun 09, 2015 | 39.48 | 39.78 | 39.48 | 39.51 | 3,952 | -0.23(-0.58%) |
Jun 08, 2015 | 40.17 | 40.17 | 39.53 | 39.74 | 4,736 | -0.75(-1.85%) |
Jun 05, 2015 | 40.16 | 40.50 | 40.16 | 40.49 | 6,999 | +0.28(+0.70%) |
Jun 04, 2015 | 40.60 | 40.60 | 39.89 | 40.21 | 5,758 | -1.63(-3.90%) |
Jun 03, 2015 | 42.15 | 42.15 | 41.50 | 41.84 | 3,397 | -0.50(-1.18%) |
Jun 02, 2015 | 42.68 | 42.76 | 42.34 | 42.34 | 2,808 | -0.16(-0.38%) |
Jun 01, 2015 | 42.95 | 42.95 | 42.48 | 42.50 | 3,742 | +0.10(+0.24%) |
May 29, 2015 | 42.66 | 42.66 | 42.27 | 42.40 | 2,051 | -0.93(-2.15%) |
May 28, 2015 | 43.56 | 43.71 | 43.25 | 43.33 | 4,443 | +0.09(+0.20%) |
May 27, 2015 | 42.82 | 43.27 | 42.82 | 43.24 | 32,256 | +1.20(+2.87%) |
May 26, 2015 | 42.12 | 42.12 | 41.60 | 42.04 | 12,244 | +0.18(+0.43%) |
May 22, 2015 | 41.86 | 41.86 | 41.86 | 0 | -1.32(-3.06%) | |
May 21, 2015 | 43.20 | 43.48 | 42.88 | 43.18 | 400,566 | -1.03(-2.33%) |
May 20, 2015 | 44.80 | 44.91 | 44.00 | 44.21 | 33,055 | +0.31(+0.71%) |
May 19, 2015 | 43.74 | 43.90 | 43.74 | 43.90 | 5,934 | -0.75(-1.68%) |
May 18, 2015 | 44.40 | 44.65 | 44.39 | 44.65 | 3,207 | -0.18(-0.40%) |
May 15, 2015 | 44.59 | 44.83 | 44.59 | 44.83 | 3,258 | +0.41(+0.93%) |
May 14, 2015 | 44.31 | 44.56 | 44.31 | 44.42 | 2,393 | +0.61(+1.38%) |
May 13, 2015 | 44.15 | 44.15 | 43.60 | 43.81 | 5,083 | +0.66(+1.53%) |
May 12, 2015 | 43.28 | 43.29 | 42.98 | 43.15 | 2,647 | -0.64(-1.46%) |
May 11, 2015 | 43.92 | 44.09 | 43.78 | 43.79 | 5,784 | -0.31(-0.70%) |
May 08, 2015 | 44.09 | 44.36 | 44.06 | 44.10 | 4,002 | +1.16(+2.70%) |
May 07, 2015 | 42.33 | 42.94 | 42.33 | 42.94 | 26,533 | +1.50(+3.62%) |
May 06, 2015 | 41.25 | 41.49 | 41.05 | 41.44 | 9,774 | +0.71(+1.74%) |
May 05, 2015 | 41.41 | 41.44 | 40.73 | 40.73 | 6,585 | -2.87(-6.58%) |
May 04, 2015 | 43.05 | 43.84 | 42.03 | 43.60 | 4,691 | +1.10(+2.59%) |