Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 42.79 | 42.93 | 42.09 | 42.24 | 1,493,499 | -0.51(-1.20%) |
May 27, 2016 | 42.63 | 42.75 | 42.75 | 42.75 | 1,200,074 | -0.16(-0.38%) |
May 26, 2016 | 42.51 | 43.03 | 42.31 | 42.91 | 1,871,785 | +0.76(+1.81%) |
May 25, 2016 | 41.59 | 42.25 | 41.58 | 42.15 | 1,412,948 | +0.66(+1.58%) |
May 24, 2016 | 41.71 | 42.11 | 41.40 | 41.50 | 1,950,567 | +0.13(+0.31%) |
May 23, 2016 | 41.52 | 41.62 | 41.22 | 41.37 | 688,900 | -0.15(-0.36%) |
May 20, 2016 | 41.20 | 41.79 | 41.11 | 41.52 | 1,308,076 | +0.50(+1.22%) |
May 19, 2016 | 41.39 | 41.42 | 40.69 | 41.02 | 1,869,170 | -1.07(-2.54%) |
May 18, 2016 | 41.71 | 42.67 | 41.44 | 42.09 | 1,902,319 | +0.14(+0.32%) |
May 17, 2016 | 41.86 | 42.38 | 41.77 | 41.95 | 1,634,142 | -0.06(-0.14%) |
May 16, 2016 | 41.96 | 42.63 | 41.96 | 42.01 | 1,625,486 | +0.14(+0.32%) |
May 13, 2016 | 42.36 | 42.49 | 41.71 | 41.87 | 1,579,819 | -0.65(-1.52%) |
May 12, 2016 | 42.82 | 43.00 | 42.01 | 42.52 | 1,098,638 | +0.14(+0.32%) |
May 11, 2016 | 42.64 | 42.65 | 42.12 | 42.39 | 809,193 | -0.31(-0.72%) |
May 10, 2016 | 41.94 | 42.88 | 41.74 | 42.69 | 1,156,820 | +0.98(+2.36%) |
May 09, 2016 | 42.09 | 42.13 | 41.58 | 41.71 | 1,099,431 | -0.60(-1.41%) |
May 06, 2016 | 41.92 | 42.48 | 41.79 | 42.31 | 1,141,496 | +0.23(+0.54%) |
May 05, 2016 | 42.41 | 42.62 | 41.97 | 42.08 | 1,163,757 | +0.05(+0.12%) |
May 04, 2016 | 43.13 | 43.21 | 41.99 | 42.03 | 2,594,904 | -1.37(-3.17%) |
May 03, 2016 | 43.43 | 43.59 | 43.16 | 43.40 | 1,136,773 | -0.43(-0.98%) |
May 02, 2016 | 43.85 | 43.98 | 43.51 | 43.83 | 1,330,396 | -0.02(-0.05%) |
Apr 29, 2016 | 44.63 | 44.79 | 43.64 | 43.85 | 1,707,056 | -0.80(-1.79%) |
Apr 28, 2016 | 44.48 | 45.37 | 44.23 | 44.65 | 2,175,339 | +0.05(+0.11%) |
Apr 27, 2016 | 44.32 | 44.69 | 43.98 | 44.60 | 1,817,527 | +0.26(+0.59%) |
Apr 26, 2016 | 44.23 | 44.54 | 43.18 | 44.34 | 6,006,181 | -2.11(-4.54%) |
Apr 25, 2016 | 46.57 | 46.62 | 46.04 | 46.45 | 1,523,807 | -0.49(-1.05%) |
Apr 22, 2016 | 46.62 | 47.17 | 46.53 | 46.94 | 1,934,105 | +0.59(+1.28%) |
Apr 21, 2016 | 45.94 | 46.39 | 45.76 | 46.35 | 1,306,101 | +0.29(+0.62%) |
Apr 20, 2016 | 45.73 | 46.33 | 44.95 | 46.06 | 1,667,475 | +0.26(+0.56%) |
Apr 19, 2016 | 45.73 | 45.92 | 45.36 | 45.81 | 1,686,697 | +0.56(+1.24%) |
Apr 18, 2016 | 44.75 | 45.34 | 44.63 | 45.24 | 1,213,867 | +0.20(+0.44%) |
Apr 15, 2016 | 45.58 | 45.71 | 44.99 | 45.04 | 1,303,305 | -0.60(-1.31%) |
Apr 14, 2016 | 45.39 | 45.78 | 45.04 | 45.64 | 1,085,330 | +0.39(+0.87%) |
Apr 13, 2016 | 44.72 | 45.47 | 44.53 | 45.25 | 1,596,444 | +0.61(+1.37%) |
Apr 12, 2016 | 44.12 | 44.87 | 44.02 | 44.64 | 1,568,705 | +0.54(+1.23%) |
Apr 11, 2016 | 44.37 | 45.01 | 44.06 | 44.10 | 1,321,776 | -0.11(-0.24%) |
Apr 08, 2016 | 44.15 | 44.59 | 43.95 | 44.20 | 929,152 | +0.78(+1.80%) |
Apr 07, 2016 | 43.35 | 43.53 | 43.14 | 43.42 | 1,131,299 | -0.39(-0.89%) |
Apr 06, 2016 | 43.68 | 43.89 | 43.08 | 43.81 | 1,063,926 | +0.14(+0.33%) |
Apr 05, 2016 | 43.48 | 43.92 | 43.23 | 43.67 | 1,553,775 | -0.29(-0.66%) |
Apr 04, 2016 | 44.30 | 44.58 | 43.86 | 43.96 | 889,027 | -0.41(-0.93%) |
Apr 01, 2016 | 44.03 | 44.50 | 43.51 | 44.37 | 1,207,591 | -0.12(-0.27%) |
Mar 31, 2016 | 44.69 | 45.16 | 44.47 | 44.49 | 1,671,859 | -0.18(-0.40%) |
Mar 30, 2016 | 44.23 | 45.02 | 44.19 | 44.67 | 1,087,518 | +0.71(+1.60%) |
Mar 29, 2016 | 43.18 | 44.06 | 43.00 | 43.97 | 1,024,142 | +0.57(+1.31%) |
Mar 28, 2016 | 43.33 | 43.42 | 42.76 | 43.40 | 1,307,877 | +0.12(+0.28%) |
Mar 24, 2016 | 42.69 | 43.28 | 43.28 | 43.28 | 957,364 | +0.31(+0.71%) |
Mar 23, 2016 | 43.40 | 43.60 | 42.90 | 42.97 | 1,129,650 | -0.56(-1.28%) |
Mar 22, 2016 | 43.99 | 44.07 | 43.46 | 43.53 | 1,218,865 | -0.86(-1.94%) |
Mar 21, 2016 | 44.20 | 44.66 | 44.10 | 44.39 | 1,401,270 | +0.17(+0.39%) |
Mar 18, 2016 | 44.79 | 45.09 | 44.20 | 44.22 | 2,060,792 | -0.61(-1.35%) |
Mar 17, 2016 | 43.71 | 44.97 | 43.56 | 44.82 | 1,562,783 | +1.40(+3.22%) |
Mar 16, 2016 | 43.08 | 43.56 | 42.78 | 43.43 | 1,426,735 | +0.32(+0.74%) |
Mar 15, 2016 | 42.46 | 43.12 | 42.32 | 43.11 | 1,549,728 | +0.22(+0.52%) |
Mar 14, 2016 | 42.69 | 43.21 | 42.64 | 42.88 | 1,048,313 | -0.12(-0.28%) |
Mar 11, 2016 | 42.53 | 43.31 | 42.44 | 43.01 | 1,096,876 | +1.00(+2.39%) |
Mar 10, 2016 | 43.16 | 43.38 | 41.72 | 42.00 | 1,636,990 | -1.00(-2.34%) |
Mar 09, 2016 | 42.59 | 43.27 | 42.38 | 43.01 | 1,598,610 | +0.61(+1.45%) |
Mar 08, 2016 | 42.44 | 42.70 | 42.20 | 42.39 | 1,484,977 | +0.05(+0.13%) |
Mar 07, 2016 | 41.33 | 42.57 | 41.31 | 42.34 | 1,633,691 | +0.65(+1.56%) |
Mar 04, 2016 | 40.73 | 41.81 | 40.73 | 41.69 | 1,178,724 | +0.89(+2.18%) |
Mar 03, 2016 | 40.89 | 41.07 | 40.56 | 40.80 | 1,284,166 | +0.06(+0.16%) |
Mar 02, 2016 | 41.27 | 41.63 | 40.52 | 40.74 | 1,610,197 | -0.85(-2.03%) |
Mar 01, 2016 | 41.22 | 41.90 | 41.21 | 41.59 | 1,937,180 | +0.79(+1.93%) |
Feb 29, 2016 | 41.11 | 41.43 | 40.70 | 40.80 | 1,815,669 | -0.37(-0.89%) |
Feb 26, 2016 | 41.15 | 41.61 | 41.10 | 41.16 | 1,516,017 | +0.17(+0.41%) |
Feb 25, 2016 | 40.80 | 41.15 | 40.41 | 40.99 | 2,287,464 | +0.39(+0.97%) |
Feb 24, 2016 | 39.60 | 40.76 | 38.94 | 40.60 | 2,060,374 | +0.45(+1.12%) |
Feb 23, 2016 | 40.70 | 40.79 | 39.95 | 40.15 | 1,664,798 | -0.43(-1.06%) |
Feb 22, 2016 | 40.60 | 41.09 | 40.39 | 40.58 | 1,637,402 | +0.40(+1.00%) |
Feb 19, 2016 | 39.75 | 40.25 | 39.61 | 40.18 | 1,902,560 | -0.07(-0.18%) |
Feb 18, 2016 | 40.38 | 40.49 | 39.80 | 40.25 | 1,571,200 | +0.02(+0.05%) |
Feb 17, 2016 | 39.41 | 40.39 | 39.25 | 40.23 | 1,993,146 | +1.07(+2.74%) |
Feb 16, 2016 | 39.39 | 39.42 | 38.47 | 39.15 | 1,839,539 | +0.25(+0.63%) |
Feb 12, 2016 | 38.54 | 38.91 | 38.91 | 38.91 | 1,620,346 | +0.37(+0.97%) |
Feb 11, 2016 | 37.23 | 38.62 | 37.01 | 38.53 | 2,405,388 | +0.25(+0.64%) |
Feb 10, 2016 | 38.77 | 39.18 | 38.17 | 38.29 | 1,944,940 | -0.55(-1.42%) |
Feb 09, 2016 | 37.60 | 38.94 | 37.59 | 38.84 | 2,726,273 | +0.83(+2.19%) |
Feb 08, 2016 | 37.13 | 38.15 | 36.91 | 38.01 | 2,164,347 | +0.42(+1.11%) |
Feb 05, 2016 | 38.73 | 38.77 | 37.37 | 37.59 | 2,092,970 | -1.23(-3.16%) |
Feb 04, 2016 | 37.70 | 39.20 | 37.69 | 38.82 | 2,748,329 | +1.25(+3.34%) |
Feb 03, 2016 | 37.34 | 37.72 | 36.48 | 37.56 | 2,279,656 | +0.92(+2.52%) |
Feb 02, 2016 | 36.84 | 37.28 | 36.46 | 36.64 | 2,354,026 | -1.03(-2.73%) |
Feb 01, 2016 | 37.10 | 37.82 | 36.72 | 37.67 | 2,527,564 | -0.02(-0.06%) |
Jan 29, 2016 | 37.54 | 37.80 | 37.15 | 37.69 | 2,279,133 | +0.50(+1.35%) |
Jan 28, 2016 | 36.33 | 37.33 | 36.03 | 37.19 | 3,186,887 | +1.40(+3.90%) |
Jan 27, 2016 | 36.55 | 36.68 | 35.37 | 35.79 | 2,962,796 | +0.16(+0.45%) |
Jan 26, 2016 | 34.89 | 35.81 | 34.80 | 35.63 | 2,659,918 | +1.01(+2.93%) |
Jan 25, 2016 | 34.92 | 35.16 | 34.45 | 34.62 | 2,796,277 | -0.44(-1.27%) |
Jan 22, 2016 | 34.98 | 35.61 | 34.84 | 35.06 | 3,447,139 | +0.93(+2.73%) |
Jan 21, 2016 | 33.51 | 34.23 | 32.57 | 34.13 | 4,134,153 | +0.58(+1.72%) |
Jan 20, 2016 | 34.00 | 34.09 | 32.76 | 33.55 | 3,904,243 | -1.13(-3.25%) |
Jan 19, 2016 | 35.64 | 35.84 | 34.45 | 34.68 | 2,718,263 | -0.43(-1.22%) |
Jan 15, 2016 | 35.15 | 35.11 | 35.11 | 35.11 | 2,297,039 | -1.25(-3.43%) |
Jan 14, 2016 | 35.86 | 36.61 | 35.55 | 36.36 | 2,460,272 | +0.58(+1.63%) |
Jan 13, 2016 | 37.63 | 37.63 | 35.37 | 35.77 | 3,246,120 | -1.21(-3.28%) |
Jan 12, 2016 | 36.53 | 37.04 | 36.16 | 36.98 | 2,423,198 | +0.62(+1.71%) |
Jan 11, 2016 | 36.42 | 36.71 | 36.00 | 36.36 | 2,723,725 | +0.20(+0.55%) |
Jan 08, 2016 | 36.17 | 36.54 | 35.92 | 36.17 | 2,437,164 | +0.21(+0.59%) |
Jan 07, 2016 | 35.99 | 36.24 | 35.51 | 35.96 | 2,374,727 | -0.80(-2.19%) |
Jan 06, 2016 | 37.30 | 37.72 | 36.63 | 36.76 | 1,805,894 | -1.26(-3.32%) |
Jan 05, 2016 | 38.52 | 38.64 | 37.72 | 38.02 | 1,876,900 | -0.63(-1.64%) |
Jan 04, 2016 | 38.58 | 38.68 | 37.63 | 38.65 | 1,914,855 | -0.72(-1.83%) |
Dec 31, 2015 | 39.13 | 39.37 | 39.37 | 39.37 | 1,836,780 | -0.40(-1.01%) |
Dec 30, 2015 | 39.75 | 39.99 | 39.63 | 39.77 | 1,601,159 | -0.17(-0.42%) |
Dec 29, 2015 | 39.97 | 40.23 | 39.75 | 39.94 | 2,226,529 | +0.20(+0.51%) |
Dec 28, 2015 | 39.93 | 39.94 | 39.58 | 39.74 | 714,006 | -0.33(-0.83%) |
Dec 24, 2015 | 40.06 | 40.07 | 40.07 | 40.07 | 534,485 | +0.06(+0.14%) |
Dec 23, 2015 | 40.29 | 40.37 | 39.92 | 40.01 | 1,438,132 | +0.09(+0.23%) |
Dec 22, 2015 | 39.75 | 40.20 | 39.29 | 39.92 | 1,707,430 | +0.14(+0.35%) |
Dec 21, 2015 | 39.70 | 40.11 | 39.26 | 39.78 | 2,416,088 | +0.43(+1.09%) |
Dec 18, 2015 | 38.88 | 39.56 | 38.74 | 39.35 | 3,611,639 | +0.17(+0.43%) |
Dec 17, 2015 | 39.19 | 39.55 | 38.80 | 39.18 | 3,493,799 | -0.04(-0.11%) |
Dec 16, 2015 | 38.39 | 39.41 | 38.20 | 39.23 | 1,818,856 | +0.82(+2.15%) |
Dec 15, 2015 | 38.46 | 38.76 | 38.17 | 38.40 | 1,971,250 | +0.39(+1.04%) |
Dec 14, 2015 | 37.25 | 38.03 | 36.99 | 38.01 | 2,805,678 | +0.85(+2.29%) |
Dec 11, 2015 | 37.65 | 38.04 | 37.05 | 37.15 | 2,018,884 | -0.82(-2.15%) |
Dec 10, 2015 | 38.24 | 38.49 | 37.87 | 37.97 | 1,347,625 | -0.35(-0.92%) |
Dec 09, 2015 | 37.82 | 38.68 | 37.68 | 38.32 | 1,856,648 | +0.50(+1.32%) |
Dec 08, 2015 | 38.13 | 38.20 | 37.58 | 37.82 | 1,888,095 | -0.53(-1.39%) |
Dec 07, 2015 | 39.31 | 39.45 | 38.32 | 38.36 | 2,706,367 | -1.37(-3.44%) |
Dec 04, 2015 | 39.84 | 40.20 | 39.55 | 39.72 | 2,177,060 | -0.37(-0.92%) |
Dec 03, 2015 | 41.14 | 41.14 | 39.89 | 40.09 | 1,658,330 | -0.87(-2.13%) |
Dec 02, 2015 | 41.68 | 41.87 | 40.82 | 40.97 | 1,634,497 | -0.87(-2.08%) |
Dec 01, 2015 | 41.69 | 42.05 | 41.44 | 41.84 | 1,230,319 | +0.15(+0.37%) |
Nov 30, 2015 | 41.67 | 41.94 | 41.41 | 41.68 | 1,600,217 | +0.02(+0.05%) |
Nov 27, 2015 | 41.40 | 41.72 | 41.25 | 41.66 | 674,169 | +0.48(+1.17%) |
Nov 25, 2015 | 41.09 | 41.18 | 41.18 | 41.18 | 1,160,605 | +0.25(+0.61%) |
Nov 24, 2015 | 41.05 | 41.17 | 40.72 | 40.93 | 1,952,474 | -0.36(-0.88%) |
Nov 23, 2015 | 41.83 | 42.11 | 41.22 | 41.29 | 1,163,472 | -0.70(-1.68%) |
Nov 20, 2015 | 41.95 | 42.27 | 41.60 | 42.00 | 1,509,610 | +0.09(+0.22%) |
Nov 19, 2015 | 41.30 | 41.94 | 41.08 | 41.91 | 1,374,010 | +0.68(+1.64%) |
Nov 18, 2015 | 40.70 | 41.66 | 40.50 | 41.23 | 1,719,812 | +0.89(+2.21%) |
Nov 17, 2015 | 40.32 | 40.57 | 39.72 | 40.34 | 1,004,416 | +0.14(+0.35%) |
Nov 16, 2015 | 39.98 | 40.44 | 39.75 | 40.20 | 1,174,838 | +0.17(+0.44%) |
Nov 13, 2015 | 40.17 | 40.51 | 39.93 | 40.02 | 1,488,483 | -0.24(-0.61%) |
Nov 12, 2015 | 40.57 | 40.57 | 40.07 | 40.27 | 1,461,879 | -0.76(-1.85%) |
Nov 11, 2015 | 41.12 | 41.28 | 40.88 | 41.03 | 1,166,839 | +0.04(+0.10%) |
Nov 10, 2015 | 41.30 | 41.42 | 40.43 | 40.99 | 2,079,087 | -0.68(-1.62%) |
Nov 09, 2015 | 41.15 | 42.32 | 39.87 | 41.66 | 4,382,508 | +0.42(+1.01%) |
Nov 06, 2015 | 41.52 | 41.73 | 40.71 | 41.25 | 1,306,136 | -0.50(-1.19%) |
Nov 05, 2015 | 42.22 | 42.54 | 41.68 | 41.74 | 1,373,155 | -0.41(-0.98%) |
Nov 04, 2015 | 42.58 | 42.73 | 41.93 | 42.15 | 1,735,496 | -0.32(-0.76%) |
Nov 03, 2015 | 42.34 | 42.62 | 42.12 | 42.47 | 1,896,738 | -0.03(-0.07%) |
Nov 02, 2015 | 42.57 | 42.75 | 42.16 | 42.50 | 2,335,921 | -0.12(-0.28%) |
Oct 30, 2015 | 43.32 | 43.48 | 42.62 | 42.62 | 2,219,981 | -0.70(-1.63%) |
Oct 29, 2015 | 43.11 | 43.61 | 43.04 | 43.32 | 1,401,530 | +0.06(+0.14%) |
Oct 28, 2015 | 42.98 | 43.77 | 42.95 | 43.26 | 2,645,280 | +1.53(+3.68%) |
Oct 27, 2015 | 42.86 | 42.89 | 41.48 | 41.73 | 1,600,763 | -1.61(-3.72%) |
Oct 26, 2015 | 43.15 | 43.66 | 43.00 | 43.34 | 1,406,653 | +0.24(+0.55%) |
Oct 23, 2015 | 42.89 | 43.23 | 42.59 | 43.10 | 1,310,481 | +0.12(+0.28%) |
Oct 22, 2015 | 42.19 | 43.09 | 42.11 | 42.98 | 1,579,388 | +1.10(+2.61%) |
Oct 21, 2015 | 42.30 | 42.57 | 41.82 | 41.89 | 985,493 | -0.31(-0.74%) |
Oct 20, 2015 | 41.77 | 42.28 | 41.25 | 42.20 | 1,831,871 | +0.89(+2.14%) |
Oct 19, 2015 | 41.42 | 41.50 | 41.11 | 41.31 | 1,241,710 | -0.24(-0.59%) |
Oct 16, 2015 | 42.22 | 42.24 | 41.45 | 41.56 | 1,763,943 | -0.63(-1.50%) |
Oct 15, 2015 | 42.06 | 42.47 | 41.82 | 42.19 | 1,731,865 | +0.38(+0.90%) |
Oct 14, 2015 | 41.61 | 41.98 | 41.38 | 41.82 | 1,603,754 | +0.01(+0.03%) |
Oct 13, 2015 | 42.49 | 42.52 | 41.77 | 41.80 | 1,915,075 | -1.06(-2.47%) |
Oct 12, 2015 | 43.16 | 43.29 | 42.46 | 42.86 | 988,887 | -0.49(-1.13%) |
Oct 09, 2015 | 42.82 | 43.54 | 42.75 | 43.35 | 2,089,042 | +0.50(+1.16%) |
Oct 08, 2015 | 41.89 | 42.89 | 41.81 | 42.86 | 1,312,731 | +1.02(+2.43%) |
Oct 07, 2015 | 41.34 | 42.03 | 41.27 | 41.84 | 1,574,793 | +0.84(+2.06%) |
Oct 06, 2015 | 41.17 | 41.27 | 40.93 | 40.99 | 1,339,791 | -0.22(-0.52%) |
Oct 05, 2015 | 40.81 | 41.35 | 40.67 | 41.21 | 1,425,451 | +0.66(+1.62%) |
Oct 02, 2015 | 39.33 | 40.63 | 39.28 | 40.55 | 1,576,992 | +0.82(+2.05%) |
Oct 01, 2015 | 39.93 | 40.25 | 39.33 | 39.74 | 1,769,582 | +0.14(+0.35%) |
Sep 30, 2015 | 39.10 | 39.61 | 38.89 | 39.60 | 2,538,900 | +0.96(+2.49%) |
Sep 29, 2015 | 38.38 | 38.86 | 38.22 | 38.64 | 1,754,779 | +0.24(+0.64%) |
Sep 28, 2015 | 38.80 | 38.97 | 38.31 | 38.39 | 2,237,686 | -0.59(-1.50%) |
Sep 25, 2015 | 38.78 | 39.43 | 38.71 | 38.98 | 1,684,947 | +0.60(+1.56%) |
Sep 24, 2015 | 37.90 | 38.62 | 37.68 | 38.38 | 1,896,621 | +0.01(+0.02%) |
Sep 23, 2015 | 39.26 | 39.45 | 38.36 | 38.37 | 1,877,974 | -0.93(-2.38%) |
Sep 22, 2015 | 39.88 | 39.88 | 38.93 | 39.31 | 2,381,521 | -1.10(-2.71%) |
Sep 21, 2015 | 39.74 | 40.55 | 39.45 | 40.40 | 2,867,503 | +0.97(+2.46%) |
Sep 18, 2015 | 40.39 | 40.40 | 39.40 | 39.43 | 1,980,235 | -1.03(-2.55%) |
Sep 17, 2015 | 40.16 | 41.02 | 40.16 | 40.46 | 2,168,618 | +0.14(+0.35%) |
Sep 16, 2015 | 39.26 | 40.41 | 39.15 | 40.32 | 2,237,561 | +1.13(+2.88%) |
Sep 15, 2015 | 38.57 | 39.35 | 38.52 | 39.19 | 1,648,000 | +0.69(+1.79%) |
Sep 14, 2015 | 38.54 | 38.86 | 38.46 | 38.50 | 1,431,368 | -0.06(-0.16%) |
Sep 11, 2015 | 38.79 | 39.00 | 38.47 | 38.57 | 1,269,581 | -0.25(-0.65%) |
Sep 10, 2015 | 38.37 | 39.03 | 38.36 | 38.82 | 1,828,882 | +0.33(+0.85%) |
Sep 09, 2015 | 38.80 | 39.17 | 38.42 | 38.49 | 1,788,912 | +0.10(+0.27%) |
Sep 08, 2015 | 38.29 | 38.44 | 38.02 | 38.38 | 1,561,339 | +1.12(+3.00%) |
Sep 04, 2015 | 37.39 | 37.27 | 37.27 | 37.27 | 1,461,328 | -0.42(-1.11%) |
Sep 03, 2015 | 37.25 | 37.76 | 37.15 | 37.69 | 1,933,815 | +0.49(+1.32%) |
Sep 02, 2015 | 37.81 | 37.81 | 37.00 | 37.20 | 2,052,473 | -0.27(-0.72%) |
Sep 01, 2015 | 37.92 | 37.97 | 37.36 | 37.47 | 3,610,646 | -0.85(-2.22%) |
Aug 31, 2015 | 38.31 | 38.54 | 37.77 | 38.32 | 2,009,253 | -0.12(-0.31%) |
Aug 28, 2015 | 38.18 | 38.46 | 37.74 | 38.43 | 2,597,899 | +0.08(+0.22%) |
Aug 27, 2015 | 37.94 | 38.57 | 37.43 | 38.35 | 3,259,111 | +1.21(+3.25%) |
Aug 26, 2015 | 37.58 | 37.63 | 36.39 | 37.14 | 5,040,802 | +0.44(+1.20%) |
Aug 25, 2015 | 39.22 | 39.23 | 36.69 | 36.70 | 3,559,912 | -1.12(-2.96%) |
Aug 24, 2015 | 36.47 | 38.82 | 35.91 | 37.82 | 3,548,916 | -1.04(-2.67%) |
Aug 21, 2015 | 39.61 | 39.94 | 38.51 | 38.86 | 3,479,880 | -1.24(-3.10%) |
Aug 20, 2015 | 40.62 | 40.67 | 40.07 | 40.10 | 2,479,452 | -1.04(-2.53%) |
Aug 19, 2015 | 41.82 | 41.85 | 40.94 | 41.14 | 1,581,342 | -0.94(-2.23%) |
Aug 18, 2015 | 42.15 | 42.22 | 41.77 | 42.08 | 1,806,376 | -0.19(-0.46%) |
Aug 17, 2015 | 42.49 | 42.52 | 42.02 | 42.27 | 1,607,799 | -0.44(-1.02%) |
Aug 14, 2015 | 42.68 | 43.00 | 42.53 | 42.71 | 1,210,654 | +0.00(+0.00%) |
Aug 13, 2015 | 42.20 | 42.85 | 42.15 | 42.71 | 1,732,624 | -0.03(-0.06%) |
Aug 12, 2015 | 42.26 | 42.82 | 42.03 | 42.74 | 1,460,714 | +0.13(+0.31%) |
Aug 11, 2015 | 43.01 | 43.01 | 42.07 | 42.61 | 2,753,373 | -1.00(-2.30%) |
Aug 10, 2015 | 42.96 | 43.68 | 42.83 | 43.61 | 1,779,927 | +0.69(+1.61%) |
Aug 07, 2015 | 42.72 | 43.09 | 42.63 | 42.92 | 1,887,418 | -0.24(-0.56%) |
Aug 06, 2015 | 43.50 | 43.50 | 42.70 | 43.16 | 1,659,173 | -0.26(-0.59%) |
Aug 05, 2015 | 43.58 | 43.74 | 43.32 | 43.41 | 1,584,088 | +0.10(+0.22%) |
Aug 04, 2015 | 42.89 | 43.61 | 42.73 | 43.32 | 1,862,419 | +0.47(+1.10%) |
Aug 03, 2015 | 42.99 | 43.20 | 42.63 | 42.85 | 1,382,696 | -0.27(-0.62%) |
Jul 31, 2015 | 43.37 | 43.57 | 42.93 | 43.12 | 1,146,346 | -0.19(-0.43%) |
Jul 30, 2015 | 42.93 | 43.39 | 42.87 | 43.30 | 1,342,628 | +0.11(+0.26%) |
Jul 29, 2015 | 42.55 | 43.25 | 42.51 | 43.19 | 1,893,083 | +0.64(+1.49%) |
Jul 28, 2015 | 41.87 | 42.83 | 41.78 | 42.56 | 2,110,335 | +0.95(+2.29%) |
Jul 27, 2015 | 41.63 | 41.94 | 41.45 | 41.60 | 1,867,280 | -0.08(-0.18%) |
Jul 24, 2015 | 41.56 | 42.16 | 41.45 | 41.68 | 2,494,347 | +0.09(+0.22%) |
Jul 23, 2015 | 42.26 | 42.26 | 41.29 | 41.59 | 2,575,072 | -0.54(-1.28%) |
Jul 22, 2015 | 42.06 | 42.34 | 41.88 | 42.13 | 2,543,251 | -0.28(-0.67%) |
Jul 21, 2015 | 42.38 | 42.86 | 41.74 | 42.41 | 5,499,692 | +0.98(+2.37%) |
Jul 20, 2015 | 41.41 | 41.62 | 41.01 | 41.43 | 2,689,231 | +0.08(+0.20%) |
Jul 17, 2015 | 40.87 | 41.35 | 40.81 | 41.35 | 2,328,433 | +0.48(+1.18%) |
Jul 16, 2015 | 40.92 | 40.94 | 40.56 | 40.86 | 3,585,019 | -0.06(-0.15%) |
Jul 15, 2015 | 40.47 | 41.02 | 40.37 | 40.93 | 3,604,756 | +0.47(+1.16%) |
Jul 14, 2015 | 40.13 | 40.48 | 39.73 | 40.46 | 2,358,084 | +0.32(+0.81%) |
Jul 13, 2015 | 39.75 | 40.19 | 39.60 | 40.13 | 2,167,373 | +0.46(+1.15%) |
Jul 10, 2015 | 39.35 | 39.73 | 39.07 | 39.68 | 1,423,635 | +0.67(+1.72%) |
Jul 09, 2015 | 39.65 | 39.91 | 38.94 | 39.01 | 1,572,530 | -0.27(-0.69%) |
Jul 08, 2015 | 39.57 | 39.79 | 39.17 | 39.28 | 1,289,023 | -0.72(-1.80%) |
Jul 07, 2015 | 39.70 | 40.11 | 39.22 | 39.99 | 2,025,256 | +0.18(+0.45%) |
Jul 06, 2015 | 40.13 | 40.52 | 39.77 | 39.82 | 1,256,808 | -0.62(-1.54%) |
Jul 02, 2015 | 39.99 | 40.44 | 40.44 | 40.44 | 1,522,075 | +0.32(+0.81%) |
Jul 01, 2015 | 40.06 | 40.22 | 39.93 | 40.11 | 680,507 | +0.23(+0.57%) |
Jun 30, 2015 | 39.95 | 40.19 | 39.67 | 39.88 | 1,819,602 | -0.01(-0.02%) |
Jun 29, 2015 | 40.28 | 40.30 | 39.69 | 39.89 | 2,273,000 | -0.86(-2.10%) |
Jun 26, 2015 | 40.86 | 41.04 | 40.61 | 40.75 | 1,383,378 | -0.13(-0.32%) |
Jun 25, 2015 | 41.67 | 41.70 | 40.86 | 40.88 | 1,966,506 | -0.46(-1.10%) |
Jun 24, 2015 | 42.02 | 42.23 | 41.22 | 41.33 | 1,898,163 | -0.81(-1.92%) |
Jun 23, 2015 | 42.11 | 42.54 | 41.99 | 42.14 | 1,435,719 | -0.06(-0.13%) |
Jun 22, 2015 | 42.63 | 42.64 | 42.12 | 42.20 | 2,105,928 | +0.37(+0.88%) |
Jun 19, 2015 | 42.13 | 42.79 | 41.68 | 41.83 | 3,393,506 | -0.48(-1.13%) |
Jun 18, 2015 | 41.83 | 42.55 | 41.74 | 42.31 | 2,368,638 | +0.57(+1.36%) |
Jun 17, 2015 | 41.21 | 41.93 | 41.03 | 41.74 | 2,599,329 | +0.57(+1.39%) |
Jun 16, 2015 | 41.17 | 41.33 | 41.02 | 41.17 | 2,385,906 | +0.12(+0.30%) |
Jun 15, 2015 | 40.63 | 41.46 | 40.48 | 41.04 | 3,416,924 | +0.08(+0.20%) |
Jun 12, 2015 | 40.66 | 41.11 | 40.57 | 40.96 | 2,685,637 | -0.12(-0.29%) |
Jun 11, 2015 | 40.91 | 41.20 | 40.49 | 41.08 | 3,734,855 | +0.25(+0.61%) |
Jun 10, 2015 | 40.91 | 41.02 | 40.55 | 40.83 | 2,579,443 | +0.23(+0.56%) |
Jun 09, 2015 | 39.97 | 40.77 | 40.04 | 40.60 | 3,394,221 | +0.56(+1.40%) |
Jun 08, 2015 | 40.69 | 40.82 | 39.96 | 40.04 | 3,096,881 | -0.78(-1.91%) |
Jun 05, 2015 | 40.50 | 41.05 | 40.37 | 40.82 | 2,235,246 | +0.41(+1.00%) |
Jun 04, 2015 | 40.33 | 40.65 | 40.20 | 40.42 | 4,948,130 | -0.05(-0.12%) |
Jun 03, 2015 | 40.39 | 40.86 | 40.33 | 40.47 | 2,085,291 | -0.08(-0.19%) |
Jun 02, 2015 | 40.29 | 40.97 | 40.20 | 40.54 | 2,634,530 | +0.20(+0.49%) |