Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 41.43 | 42.24 | 40.71 | 41.76 | 160,398 | +0.32(+0.77%) |
Apr 28, 2016 | 41.91 | 41.96 | 41.28 | 41.44 | 157,808 | -0.82(-1.94%) |
Apr 27, 2016 | 42.20 | 42.31 | 41.77 | 42.26 | 156,906 | -0.02(-0.05%) |
Apr 26, 2016 | 42.00 | 42.32 | 41.79 | 42.28 | 211,742 | +0.33(+0.79%) |
Apr 25, 2016 | 41.97 | 42.01 | 41.67 | 41.95 | 206,830 | -0.09(-0.21%) |
Apr 22, 2016 | 42.06 | 42.59 | 41.73 | 42.04 | 404,220 | +0.22(+0.53%) |
Apr 21, 2016 | 40.00 | 42.70 | 40.00 | 41.82 | 570,883 | +3.24(+8.40%) |
Apr 20, 2016 | 38.77 | 38.82 | 38.34 | 38.58 | 210,722 | -0.27(-0.69%) |
Apr 19, 2016 | 39.43 | 39.50 | 38.63 | 38.85 | 141,683 | -0.43(-1.09%) |
Apr 18, 2016 | 38.87 | 39.44 | 38.87 | 39.28 | 123,053 | +0.28(+0.72%) |
Apr 15, 2016 | 38.92 | 39.95 | 38.71 | 39.00 | 132,206 | -0.13(-0.33%) |
Apr 14, 2016 | 39.74 | 39.74 | 39.04 | 39.13 | 145,353 | -0.64(-1.61%) |
Apr 13, 2016 | 38.87 | 39.79 | 38.87 | 39.77 | 212,814 | +1.17(+3.03%) |
Apr 12, 2016 | 38.47 | 38.93 | 38.22 | 38.60 | 137,259 | +0.10(+0.26%) |
Apr 11, 2016 | 38.66 | 39.37 | 38.38 | 38.50 | 76,549 | +0.16(+0.42%) |
Apr 08, 2016 | 38.45 | 39.01 | 38.15 | 38.34 | 82,810 | +0.26(+0.68%) |
Apr 07, 2016 | 38.48 | 38.48 | 37.78 | 38.08 | 137,207 | -0.60(-1.55%) |
Apr 06, 2016 | 38.50 | 38.79 | 38.08 | 38.68 | 99,041 | +0.24(+0.62%) |
Apr 05, 2016 | 38.41 | 38.77 | 37.73 | 38.44 | 117,970 | -0.18(-0.47%) |
Apr 04, 2016 | 39.48 | 39.48 | 38.36 | 38.62 | 116,254 | -0.83(-2.10%) |
Apr 01, 2016 | 39.19 | 39.50 | 38.57 | 39.45 | 99,552 | -0.07(-0.18%) |
Mar 31, 2016 | 39.20 | 39.62 | 39.16 | 39.52 | 153,609 | +0.27(+0.69%) |
Mar 30, 2016 | 39.40 | 39.43 | 38.89 | 39.25 | 86,013 | +0.19(+0.49%) |
Mar 29, 2016 | 38.08 | 39.08 | 37.73 | 39.06 | 126,429 | +0.83(+2.17%) |
Mar 28, 2016 | 38.39 | 38.71 | 38.04 | 38.23 | 80,704 | -0.01(-0.03%) |
Mar 24, 2016 | 37.89 | 38.24 | 38.24 | 38.24 | 100,100 | +0.16(+0.42%) |
Mar 23, 2016 | 38.50 | 38.51 | 37.75 | 38.08 | 161,198 | -0.51(-1.32%) |
Mar 22, 2016 | 38.56 | 39.09 | 38.39 | 38.59 | 111,371 | -0.22(-0.57%) |
Mar 21, 2016 | 38.40 | 39.07 | 38.40 | 38.81 | 119,644 | +0.24(+0.62%) |
Mar 18, 2016 | 38.27 | 38.78 | 37.61 | 38.57 | 182,741 | +0.51(+1.34%) |
Mar 17, 2016 | 37.30 | 38.20 | 36.89 | 38.06 | 117,632 | +0.67(+1.79%) |
Mar 16, 2016 | 36.79 | 37.53 | 36.79 | 37.39 | 77,616 | +0.52(+1.41%) |
Mar 15, 2016 | 37.39 | 37.76 | 36.77 | 36.87 | 65,282 | -0.70(-1.86%) |
Mar 14, 2016 | 37.88 | 37.98 | 37.48 | 37.57 | 60,201 | -0.43(-1.13%) |
Mar 11, 2016 | 37.63 | 38.02 | 37.47 | 38.00 | 122,315 | +0.74(+1.99%) |
Mar 10, 2016 | 37.60 | 37.95 | 36.60 | 37.26 | 130,056 | -0.17(-0.45%) |
Mar 09, 2016 | 37.43 | 37.65 | 37.24 | 37.43 | 72,768 | +0.17(+0.46%) |
Mar 08, 2016 | 37.84 | 37.92 | 37.16 | 37.26 | 101,863 | -0.83(-2.18%) |
Mar 07, 2016 | 37.65 | 38.09 | 37.51 | 38.09 | 130,115 | +0.26(+0.69%) |
Mar 04, 2016 | 37.00 | 37.87 | 36.88 | 37.83 | 190,356 | +0.83(+2.24%) |
Mar 03, 2016 | 36.59 | 37.28 | 36.59 | 37.00 | 153,019 | +0.39(+1.07%) |
Mar 02, 2016 | 36.77 | 37.10 | 36.42 | 36.61 | 130,248 | -0.29(-0.79%) |
Mar 01, 2016 | 36.67 | 36.98 | 36.51 | 36.90 | 147,428 | +0.51(+1.40%) |
Feb 29, 2016 | 36.44 | 36.95 | 36.13 | 36.39 | 209,884 | -0.04(-0.11%) |
Feb 26, 2016 | 36.62 | 36.86 | 36.29 | 36.43 | 84,667 | +0.03(+0.08%) |
Feb 25, 2016 | 36.39 | 36.40 | 35.49 | 36.40 | 118,208 | +0.16(+0.44%) |
Feb 24, 2016 | 35.32 | 36.33 | 35.24 | 36.24 | 121,298 | +0.54(+1.51%) |
Feb 23, 2016 | 35.91 | 36.06 | 35.58 | 35.70 | 173,164 | -0.25(-0.70%) |
Feb 22, 2016 | 36.79 | 37.20 | 35.94 | 35.95 | 133,246 | -0.55(-1.51%) |
Feb 19, 2016 | 36.35 | 36.89 | 36.14 | 36.50 | 113,818 | -0.05(-0.14%) |
Feb 18, 2016 | 36.37 | 37.16 | 36.37 | 36.55 | 139,946 | +0.21(+0.58%) |
Feb 17, 2016 | 36.10 | 36.69 | 35.93 | 36.34 | 176,567 | +0.45(+1.25%) |
Feb 16, 2016 | 35.47 | 36.10 | 35.27 | 35.89 | 186,263 | +0.89(+2.54%) |
Feb 12, 2016 | 34.92 | 35.00 | 35.00 | 35.00 | 121,700 | +0.38(+1.10%) |
Feb 11, 2016 | 34.33 | 34.78 | 34.08 | 34.62 | 116,015 | -0.18(-0.52%) |
Feb 10, 2016 | 34.82 | 35.71 | 34.79 | 34.80 | 154,996 | +0.33(+0.96%) |
Feb 09, 2016 | 33.47 | 34.91 | 33.47 | 34.47 | 144,328 | +0.71(+2.10%) |
Feb 08, 2016 | 33.18 | 33.84 | 32.94 | 33.76 | 97,752 | +0.19(+0.57%) |
Feb 05, 2016 | 34.33 | 34.58 | 33.48 | 33.57 | 117,608 | -0.88(-2.55%) |
Feb 04, 2016 | 34.15 | 34.83 | 33.88 | 34.45 | 93,667 | +0.24(+0.70%) |
Feb 03, 2016 | 34.21 | 34.60 | 33.31 | 34.21 | 91,675 | +0.34(+1.00%) |
Feb 02, 2016 | 34.19 | 34.24 | 33.62 | 33.87 | 115,608 | -0.88(-2.53%) |
Feb 01, 2016 | 34.53 | 34.93 | 34.28 | 34.75 | 94,935 | -0.20(-0.57%) |
Jan 29, 2016 | 34.30 | 35.07 | 34.30 | 34.95 | 319,133 | +0.77(+2.25%) |
Jan 28, 2016 | 34.54 | 34.99 | 33.92 | 34.18 | 135,317 | +0.13(+0.38%) |
Jan 27, 2016 | 34.49 | 35.04 | 33.84 | 34.05 | 187,353 | -0.70(-2.01%) |
Jan 26, 2016 | 34.11 | 34.87 | 34.11 | 34.75 | 144,247 | +1.08(+3.21%) |
Jan 25, 2016 | 34.37 | 34.84 | 33.60 | 33.67 | 195,734 | -0.79(-2.29%) |
Jan 22, 2016 | 33.94 | 34.84 | 33.88 | 34.46 | 226,265 | +1.08(+3.24%) |
Jan 21, 2016 | 33.29 | 35.77 | 32.09 | 33.38 | 896,617 | +3.75(+12.66%) |
Jan 20, 2016 | 29.13 | 29.96 | 28.93 | 29.63 | 308,756 | +0.15(+0.51%) |
Jan 19, 2016 | 30.10 | 30.25 | 29.02 | 29.48 | 261,204 | -0.43(-1.44%) |
Jan 15, 2016 | 30.01 | 29.91 | 29.91 | 29.91 | 194,100 | -1.03(-3.33%) |
Jan 14, 2016 | 31.07 | 31.36 | 30.49 | 30.94 | 217,773 | +0.06(+0.19%) |
Jan 13, 2016 | 31.90 | 32.30 | 30.69 | 30.88 | 181,205 | -0.97(-3.05%) |
Jan 12, 2016 | 32.31 | 32.43 | 31.12 | 31.85 | 176,281 | -0.18(-0.56%) |
Jan 11, 2016 | 32.08 | 32.19 | 31.43 | 32.03 | 232,746 | +0.12(+0.38%) |
Jan 08, 2016 | 32.57 | 33.00 | 31.84 | 31.91 | 218,447 | -0.79(-2.42%) |
Jan 07, 2016 | 32.84 | 33.89 | 32.44 | 32.70 | 138,341 | -0.80(-2.39%) |
Jan 06, 2016 | 33.62 | 33.97 | 33.38 | 33.50 | 141,359 | -0.72(-2.10%) |
Jan 05, 2016 | 34.24 | 34.36 | 33.67 | 34.22 | 133,241 | +0.00(+0.00%) |
Jan 04, 2016 | 34.48 | 34.69 | 33.75 | 34.22 | 126,414 | -0.70(-2.00%) |
Dec 31, 2015 | 35.46 | 34.92 | 34.92 | 34.92 | 108,700 | -0.54(-1.52%) |
Dec 30, 2015 | 35.82 | 35.92 | 35.41 | 35.46 | 46,495 | -0.46(-1.28%) |
Dec 29, 2015 | 35.89 | 36.01 | 35.25 | 35.92 | 75,389 | +0.25(+0.70%) |
Dec 28, 2015 | 35.94 | 35.94 | 35.19 | 35.67 | 101,988 | -0.38(-1.05%) |
Dec 24, 2015 | 35.91 | 36.05 | 36.05 | 36.05 | 33,200 | +0.10(+0.28%) |
Dec 23, 2015 | 35.26 | 35.99 | 35.23 | 35.95 | 92,384 | +0.87(+2.48%) |
Dec 22, 2015 | 35.31 | 35.31 | 34.50 | 35.08 | 267,252 | -0.14(-0.40%) |
Dec 21, 2015 | 35.17 | 35.68 | 34.88 | 35.22 | 98,573 | +0.23(+0.66%) |
Dec 18, 2015 | 35.06 | 35.23 | 34.61 | 34.99 | 302,501 | -0.27(-0.77%) |
Dec 17, 2015 | 35.56 | 35.80 | 35.11 | 35.26 | 93,898 | -0.31(-0.87%) |
Dec 16, 2015 | 35.52 | 35.96 | 35.16 | 35.57 | 108,574 | +0.25(+0.71%) |
Dec 15, 2015 | 34.92 | 35.45 | 34.72 | 35.32 | 165,869 | +0.66(+1.90%) |
Dec 14, 2015 | 34.90 | 35.26 | 34.48 | 34.66 | 146,605 | -0.28(-0.80%) |
Dec 11, 2015 | 34.86 | 35.40 | 34.75 | 34.94 | 142,277 | -0.56(-1.58%) |
Dec 10, 2015 | 35.56 | 35.78 | 35.30 | 35.50 | 93,265 | +0.02(+0.06%) |
Dec 09, 2015 | 36.42 | 36.50 | 35.36 | 35.48 | 172,557 | -1.01(-2.77%) |
Dec 08, 2015 | 36.67 | 36.87 | 36.29 | 36.49 | 75,430 | -0.47(-1.27%) |
Dec 07, 2015 | 37.38 | 37.50 | 36.86 | 36.96 | 108,442 | -0.55(-1.47%) |
Dec 04, 2015 | 37.37 | 37.65 | 37.22 | 37.51 | 94,159 | +0.11(+0.29%) |
Dec 03, 2015 | 37.78 | 38.03 | 37.26 | 37.40 | 144,967 | -0.23(-0.61%) |
Dec 02, 2015 | 37.69 | 37.91 | 37.42 | 37.63 | 108,777 | -0.15(-0.40%) |
Dec 01, 2015 | 37.31 | 38.56 | 36.97 | 37.78 | 168,457 | +0.58(+1.56%) |
Nov 30, 2015 | 38.00 | 38.00 | 37.10 | 37.20 | 239,103 | -0.76(-2.00%) |
Nov 27, 2015 | 37.34 | 38.17 | 37.34 | 37.96 | 73,929 | +0.62(+1.66%) |
Nov 25, 2015 | 37.08 | 37.34 | 37.34 | 37.34 | 91,200 | +0.24(+0.65%) |
Nov 24, 2015 | 36.95 | 37.27 | 36.62 | 37.10 | 163,915 | +0.03(+0.08%) |
Nov 23, 2015 | 37.07 | 37.33 | 36.62 | 37.07 | 206,913 | -0.15(-0.40%) |
Nov 20, 2015 | 37.19 | 37.50 | 36.68 | 37.22 | 159,407 | +0.28(+0.76%) |
Nov 19, 2015 | 36.52 | 36.94 | 36.37 | 36.94 | 155,425 | +0.53(+1.46%) |
Nov 18, 2015 | 35.91 | 36.49 | 35.53 | 36.41 | 244,405 | +0.30(+0.83%) |
Nov 17, 2015 | 36.56 | 36.82 | 36.10 | 36.11 | 127,494 | -0.35(-0.96%) |
Nov 16, 2015 | 35.66 | 36.47 | 35.66 | 36.46 | 160,363 | +0.69(+1.93%) |
Nov 13, 2015 | 36.46 | 36.94 | 35.72 | 35.77 | 206,544 | -1.02(-2.77%) |
Nov 12, 2015 | 36.88 | 36.98 | 36.30 | 36.79 | 257,169 | -0.38(-1.02%) |
Nov 11, 2015 | 36.79 | 37.47 | 36.63 | 37.17 | 320,310 | +0.52(+1.42%) |
Nov 10, 2015 | 36.47 | 36.80 | 36.28 | 36.65 | 127,401 | +0.07(+0.19%) |
Nov 09, 2015 | 37.10 | 37.35 | 36.43 | 36.58 | 167,563 | -0.59(-1.59%) |
Nov 06, 2015 | 36.98 | 37.33 | 36.52 | 37.17 | 205,520 | +0.25(+0.68%) |
Nov 05, 2015 | 36.28 | 37.16 | 36.28 | 36.92 | 299,644 | +1.05(+2.93%) |
Nov 04, 2015 | 36.18 | 36.42 | 35.35 | 35.87 | 180,669 | -0.28(-0.77%) |
Nov 03, 2015 | 35.48 | 36.36 | 34.92 | 36.15 | 419,617 | +0.81(+2.29%) |
Nov 02, 2015 | 34.59 | 35.37 | 34.17 | 35.34 | 263,821 | +0.72(+2.08%) |
Oct 30, 2015 | 32.90 | 34.72 | 32.23 | 34.62 | 477,182 | +1.65(+5.00%) |
Oct 29, 2015 | 36.44 | 36.52 | 32.37 | 32.97 | 870,408 | -6.31(-16.06%) |
Oct 28, 2015 | 37.80 | 39.34 | 37.80 | 39.28 | 253,435 | +1.63(+4.33%) |
Oct 27, 2015 | 38.35 | 38.85 | 37.64 | 37.65 | 308,280 | -0.54(-1.41%) |
Oct 26, 2015 | 39.11 | 39.32 | 38.06 | 38.19 | 268,540 | -1.10(-2.80%) |
Oct 23, 2015 | 39.04 | 40.26 | 37.30 | 39.29 | 281,800 | -0.55(-1.38%) |
Oct 22, 2015 | 39.92 | 40.85 | 39.79 | 39.84 | 282,742 | +0.08(+0.20%) |
Oct 21, 2015 | 40.96 | 40.96 | 39.75 | 39.76 | 121,391 | -1.10(-2.69%) |
Oct 20, 2015 | 40.92 | 41.14 | 39.36 | 40.86 | 96,247 | +0.16(+0.39%) |
Oct 19, 2015 | 40.88 | 41.15 | 40.50 | 40.70 | 90,332 | -0.38(-0.93%) |
Oct 16, 2015 | 41.33 | 41.56 | 40.06 | 41.08 | 78,948 | -0.14(-0.34%) |
Oct 15, 2015 | 40.84 | 41.26 | 40.26 | 41.22 | 135,931 | +0.53(+1.30%) |
Oct 14, 2015 | 40.88 | 41.62 | 40.50 | 40.69 | 153,802 | -0.24(-0.59%) |
Oct 13, 2015 | 40.97 | 41.60 | 40.84 | 40.93 | 85,960 | -0.17(-0.41%) |
Oct 12, 2015 | 40.45 | 41.11 | 40.40 | 41.10 | 161,962 | +0.93(+2.32%) |
Oct 09, 2015 | 40.82 | 41.19 | 40.05 | 40.17 | 172,725 | -0.57(-1.40%) |
Oct 08, 2015 | 40.10 | 40.82 | 40.06 | 40.74 | 153,971 | +0.53(+1.32%) |
Oct 07, 2015 | 40.05 | 40.81 | 40.02 | 40.21 | 187,860 | +0.32(+0.80%) |
Oct 06, 2015 | 39.55 | 40.43 | 39.33 | 39.89 | 226,266 | +0.34(+0.86%) |
Oct 05, 2015 | 38.38 | 39.62 | 38.12 | 39.55 | 130,303 | +1.55(+4.08%) |
Oct 02, 2015 | 37.66 | 38.09 | 37.27 | 38.00 | 155,831 | +0.03(+0.08%) |
Oct 01, 2015 | 38.52 | 38.87 | 37.57 | 37.97 | 259,878 | -0.61(-1.58%) |
Sep 30, 2015 | 37.60 | 38.76 | 37.33 | 38.58 | 279,735 | +1.31(+3.51%) |
Sep 29, 2015 | 36.81 | 37.64 | 36.81 | 37.27 | 178,981 | +0.35(+0.95%) |
Sep 28, 2015 | 37.16 | 37.47 | 36.88 | 36.92 | 182,309 | -0.43(-1.15%) |
Sep 25, 2015 | 36.42 | 37.63 | 36.20 | 37.35 | 280,360 | +1.37(+3.81%) |
Sep 24, 2015 | 35.85 | 36.05 | 35.41 | 35.98 | 182,233 | -0.12(-0.33%) |
Sep 23, 2015 | 36.73 | 36.73 | 35.95 | 36.10 | 139,517 | -0.56(-1.53%) |
Sep 22, 2015 | 37.50 | 37.55 | 36.52 | 36.66 | 131,643 | -1.20(-3.17%) |
Sep 21, 2015 | 37.97 | 38.34 | 37.76 | 37.86 | 108,687 | +0.18(+0.48%) |
Sep 18, 2015 | 37.74 | 38.05 | 37.57 | 37.68 | 203,996 | -0.65(-1.70%) |
Sep 17, 2015 | 38.29 | 38.89 | 38.16 | 38.33 | 110,915 | -0.02(-0.05%) |
Sep 16, 2015 | 37.32 | 38.44 | 37.32 | 38.35 | 87,650 | +1.08(+2.90%) |
Sep 15, 2015 | 37.03 | 37.54 | 37.03 | 37.27 | 89,409 | +0.31(+0.84%) |
Sep 14, 2015 | 37.09 | 37.22 | 36.87 | 36.96 | 115,866 | -0.02(-0.05%) |
Sep 11, 2015 | 36.66 | 37.24 | 36.50 | 36.98 | 103,300 | +0.04(+0.11%) |
Sep 10, 2015 | 36.90 | 37.37 | 36.80 | 36.94 | 152,706 | -0.12(-0.32%) |
Sep 09, 2015 | 37.77 | 37.77 | 37.03 | 37.06 | 130,177 | -0.40(-1.07%) |
Sep 08, 2015 | 37.15 | 37.69 | 37.04 | 37.46 | 97,490 | +0.76(+2.07%) |
Sep 04, 2015 | 36.79 | 36.70 | 36.70 | 36.70 | 64,400 | -0.54(-1.45%) |
Sep 03, 2015 | 37.37 | 37.93 | 37.23 | 37.24 | 139,517 | +0.05(+0.13%) |
Sep 02, 2015 | 37.37 | 37.37 | 36.89 | 37.19 | 158,945 | +0.23(+0.62%) |
Sep 01, 2015 | 37.37 | 37.79 | 36.75 | 36.96 | 163,340 | -1.11(-2.92%) |
Aug 31, 2015 | 37.59 | 38.31 | 37.59 | 38.07 | 161,232 | +0.28(+0.74%) |
Aug 28, 2015 | 37.26 | 37.97 | 37.19 | 37.79 | 114,006 | +0.34(+0.91%) |
Aug 27, 2015 | 36.73 | 37.50 | 36.30 | 37.45 | 173,129 | +0.87(+2.38%) |
Aug 26, 2015 | 36.30 | 36.66 | 35.55 | 36.58 | 149,837 | +1.03(+2.90%) |
Aug 25, 2015 | 37.25 | 37.25 | 35.51 | 35.55 | 186,686 | -0.40(-1.11%) |
Aug 24, 2015 | 36.50 | 37.58 | 35.84 | 35.95 | 284,855 | -0.88(-2.39%) |
Aug 21, 2015 | 36.47 | 37.49 | 36.47 | 36.83 | 208,081 | -0.34(-0.91%) |
Aug 20, 2015 | 37.13 | 37.54 | 36.92 | 37.17 | 175,636 | -0.21(-0.56%) |
Aug 19, 2015 | 37.73 | 37.79 | 37.18 | 37.38 | 122,355 | -0.55(-1.45%) |
Aug 18, 2015 | 38.33 | 38.33 | 37.82 | 37.93 | 144,378 | -0.48(-1.25%) |
Aug 17, 2015 | 38.18 | 38.71 | 38.05 | 38.41 | 100,990 | +0.08(+0.21%) |
Aug 14, 2015 | 37.74 | 38.58 | 37.65 | 38.33 | 147,343 | +0.43(+1.13%) |
Aug 13, 2015 | 38.11 | 38.38 | 37.73 | 37.90 | 154,833 | -0.05(-0.13%) |
Aug 12, 2015 | 37.95 | 38.19 | 37.07 | 37.95 | 183,086 | -0.25(-0.65%) |
Aug 11, 2015 | 38.63 | 38.71 | 38.05 | 38.20 | 153,099 | -0.68(-1.75%) |
Aug 10, 2015 | 38.54 | 38.93 | 38.46 | 38.88 | 137,246 | +0.63(+1.65%) |
Aug 07, 2015 | 38.25 | 38.69 | 37.98 | 38.25 | 92,613 | -0.27(-0.70%) |
Aug 06, 2015 | 38.74 | 38.80 | 38.15 | 38.52 | 115,844 | -0.01(-0.03%) |
Aug 05, 2015 | 38.71 | 39.60 | 38.46 | 38.53 | 255,483 | +0.06(+0.16%) |
Aug 04, 2015 | 38.58 | 38.99 | 38.13 | 38.47 | 153,287 | -0.16(-0.41%) |
Aug 03, 2015 | 39.31 | 40.12 | 38.28 | 38.63 | 344,587 | +0.49(+1.28%) |
Jul 31, 2015 | 38.22 | 38.93 | 37.98 | 38.14 | 223,577 | -0.05(-0.13%) |
Jul 30, 2015 | 37.64 | 38.51 | 37.39 | 38.19 | 201,683 | +0.55(+1.46%) |
Jul 29, 2015 | 37.37 | 38.10 | 37.25 | 37.64 | 184,961 | +0.33(+0.88%) |
Jul 28, 2015 | 37.25 | 37.78 | 36.71 | 37.31 | 181,498 | +0.07(+0.19%) |
Jul 27, 2015 | 36.83 | 37.41 | 36.83 | 37.24 | 264,128 | -0.08(-0.21%) |
Jul 24, 2015 | 36.60 | 37.75 | 35.89 | 37.32 | 296,134 | +0.53(+1.44%) |
Jul 23, 2015 | 39.10 | 39.10 | 36.24 | 36.79 | 480,516 | -2.34(-5.98%) |
Jul 22, 2015 | 38.90 | 39.20 | 38.60 | 39.13 | 123,575 | -0.11(-0.28%) |
Jul 21, 2015 | 39.16 | 39.72 | 39.04 | 39.24 | 147,957 | -0.08(-0.20%) |
Jul 20, 2015 | 39.74 | 39.74 | 39.20 | 39.32 | 157,222 | -0.39(-0.98%) |
Jul 17, 2015 | 40.18 | 40.18 | 39.43 | 39.71 | 140,804 | -0.52(-1.29%) |
Jul 16, 2015 | 40.48 | 40.68 | 39.98 | 40.23 | 188,948 | +0.11(+0.27%) |
Jul 15, 2015 | 40.50 | 40.83 | 39.77 | 40.12 | 229,065 | -0.57(-1.40%) |
Jul 14, 2015 | 39.07 | 40.86 | 38.70 | 40.69 | 654,036 | +1.81(+4.66%) |
Jul 13, 2015 | 40.87 | 40.94 | 37.76 | 38.88 | 871,479 | -3.89(-9.10%) |
Jul 10, 2015 | 42.66 | 43.32 | 42.63 | 42.77 | 116,049 | +0.24(+0.56%) |
Jul 09, 2015 | 42.96 | 43.24 | 42.32 | 42.53 | 292,205 | +0.11(+0.26%) |
Jul 08, 2015 | 42.38 | 43.22 | 42.15 | 42.42 | 201,220 | -0.37(-0.86%) |
Jul 07, 2015 | 43.30 | 43.30 | 42.25 | 42.79 | 143,772 | -0.41(-0.95%) |
Jul 06, 2015 | 43.18 | 43.54 | 42.84 | 43.20 | 237,351 | -0.39(-0.89%) |
Jul 02, 2015 | 44.03 | 43.59 | 43.59 | 43.59 | 153,200 | -0.22(-0.50%) |
Jul 01, 2015 | 44.16 | 44.54 | 43.66 | 43.81 | 120,106 | -0.07(-0.16%) |
Jun 30, 2015 | 44.25 | 44.85 | 43.61 | 43.88 | 227,965 | +0.10(+0.23%) |
Jun 29, 2015 | 44.98 | 45.05 | 43.71 | 43.78 | 196,898 | -1.52(-3.36%) |
Jun 26, 2015 | 45.08 | 45.32 | 44.66 | 45.30 | 501,653 | +0.33(+0.73%) |
Jun 25, 2015 | 44.96 | 45.33 | 44.49 | 44.97 | 168,560 | +0.32(+0.72%) |
Jun 24, 2015 | 45.56 | 45.87 | 44.58 | 44.65 | 204,743 | -1.18(-2.57%) |
Jun 23, 2015 | 45.77 | 45.91 | 45.64 | 45.83 | 113,103 | -0.01(-0.02%) |
Jun 22, 2015 | 46.11 | 46.44 | 45.78 | 45.84 | 106,693 | -0.07(-0.15%) |
Jun 19, 2015 | 45.33 | 46.09 | 45.03 | 45.91 | 188,007 | +0.72(+1.59%) |
Jun 18, 2015 | 45.19 | 45.43 | 44.92 | 45.19 | 164,433 | -0.09(-0.20%) |
Jun 17, 2015 | 45.49 | 45.83 | 45.25 | 45.28 | 80,117 | -0.10(-0.22%) |
Jun 16, 2015 | 45.03 | 45.88 | 44.93 | 45.38 | 199,265 | +0.36(+0.80%) |
Jun 15, 2015 | 45.43 | 45.61 | 44.45 | 45.02 | 132,772 | -0.64(-1.40%) |
Jun 12, 2015 | 45.46 | 45.76 | 45.13 | 45.66 | 83,634 | +0.13(+0.29%) |
Jun 11, 2015 | 45.82 | 46.05 | 45.29 | 45.53 | 187,558 | -0.32(-0.70%) |
Jun 10, 2015 | 45.66 | 46.26 | 45.39 | 45.85 | 197,311 | +0.47(+1.04%) |
Jun 09, 2015 | 45.54 | 45.67 | 45.02 | 45.38 | 97,686 | -0.25(-0.55%) |
Jun 08, 2015 | 45.75 | 45.93 | 45.47 | 45.63 | 87,459 | -0.25(-0.54%) |
Jun 05, 2015 | 45.31 | 45.92 | 44.81 | 45.88 | 85,693 | +0.37(+0.81%) |
Jun 04, 2015 | 45.81 | 46.07 | 45.22 | 45.51 | 107,174 | -0.63(-1.37%) |
Jun 03, 2015 | 45.90 | 46.38 | 45.77 | 46.14 | 272,396 | +0.39(+0.85%) |
Jun 02, 2015 | 45.42 | 46.13 | 45.31 | 45.75 | 87,488 | +0.08(+0.18%) |
Jun 01, 2015 | 45.72 | 46.18 | 44.98 | 45.67 | 130,091 | +0.19(+0.42%) |
May 29, 2015 | 45.68 | 45.95 | 45.11 | 45.48 | 86,640 | -0.28(-0.61%) |
May 28, 2015 | 45.27 | 45.92 | 45.27 | 45.76 | 141,455 | +0.35(+0.77%) |
May 27, 2015 | 45.05 | 45.44 | 44.78 | 45.41 | 113,763 | +0.41(+0.91%) |
May 26, 2015 | 45.23 | 45.39 | 44.54 | 45.00 | 166,316 | -0.46(-1.01%) |
May 22, 2015 | 45.46 | 45.46 | 45.46 | 45.46 | 196,000 | -0.06(-0.13%) |
May 21, 2015 | 45.06 | 45.64 | 44.92 | 45.52 | 158,362 | +0.35(+0.77%) |
May 20, 2015 | 45.13 | 45.30 | 44.92 | 45.17 | 64,968 | +0.07(+0.16%) |
May 19, 2015 | 45.07 | 45.37 | 44.63 | 45.10 | 92,065 | -0.01(-0.02%) |
May 18, 2015 | 44.36 | 45.23 | 44.10 | 45.11 | 107,896 | +0.49(+1.11%) |
May 15, 2015 | 45.13 | 45.30 | 44.51 | 44.62 | 166,857 | -0.52(-1.16%) |
May 14, 2015 | 44.79 | 45.18 | 44.67 | 45.14 | 201,633 | +0.54(+1.21%) |
May 13, 2015 | 44.35 | 44.92 | 44.35 | 44.60 | 185,755 | +0.32(+0.72%) |
May 12, 2015 | 43.78 | 44.39 | 43.52 | 44.28 | 233,826 | +0.25(+0.57%) |
May 11, 2015 | 44.11 | 44.52 | 43.99 | 44.03 | 88,210 | -0.07(-0.16%) |
May 08, 2015 | 44.32 | 44.44 | 43.78 | 44.10 | 96,732 | +0.06(+0.14%) |
May 07, 2015 | 43.54 | 44.14 | 43.51 | 44.04 | 103,079 | +0.29(+0.66%) |
May 06, 2015 | 43.77 | 43.80 | 43.26 | 43.75 | 121,102 | +0.07(+0.16%) |
May 05, 2015 | 43.78 | 44.12 | 43.35 | 43.68 | 129,797 | -0.35(-0.79%) |
May 04, 2015 | 43.73 | 44.30 | 43.73 | 44.03 | 113,029 | +0.27(+0.62%) |