Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 42.21 | 42.25 | 41.98 | 42.22 | 21,899 | +0.17(+0.41%) |
May 27, 2016 | 41.68 | 42.05 | 42.05 | 42.05 | 18,739 | +0.36(+0.85%) |
May 26, 2016 | 41.52 | 41.75 | 41.52 | 41.70 | 212,329 | +0.12(+0.28%) |
May 25, 2016 | 41.67 | 41.69 | 41.49 | 41.58 | 24,293 | +0.12(+0.30%) |
May 24, 2016 | 40.69 | 41.46 | 40.69 | 41.46 | 61,787 | +1.10(+2.71%) |
May 23, 2016 | 40.30 | 40.58 | 40.30 | 40.36 | 32,973 | +0.12(+0.31%) |
May 20, 2016 | 39.85 | 40.30 | 39.85 | 40.24 | 40,627 | +0.81(+2.05%) |
May 19, 2016 | 39.50 | 39.61 | 39.16 | 39.43 | 8,478 | -0.16(-0.41%) |
May 18, 2016 | 39.24 | 39.83 | 39.24 | 39.59 | 28,273 | +0.39(+1.00%) |
May 17, 2016 | 39.32 | 39.59 | 39.16 | 39.20 | 12,411 | -0.22(-0.56%) |
May 16, 2016 | 38.87 | 39.62 | 38.87 | 39.42 | 21,433 | +0.60(+1.53%) |
May 13, 2016 | 38.70 | 39.13 | 38.70 | 38.82 | 42,045 | +0.12(+0.32%) |
May 12, 2016 | 38.99 | 38.99 | 38.38 | 38.70 | 78,350 | -0.26(-0.67%) |
May 11, 2016 | 39.08 | 39.30 | 38.96 | 38.96 | 13,321 | -0.27(-0.69%) |
May 10, 2016 | 38.89 | 39.26 | 38.81 | 39.23 | 39,187 | +0.55(+1.42%) |
May 09, 2016 | 38.71 | 38.90 | 38.66 | 38.68 | 9,791 | -0.05(-0.12%) |
May 06, 2016 | 38.31 | 38.74 | 38.24 | 38.73 | 28,189 | +0.16(+0.42%) |
May 05, 2016 | 38.75 | 38.86 | 38.55 | 38.56 | 11,946 | +0.02(+0.05%) |
May 04, 2016 | 38.66 | 38.78 | 38.44 | 38.55 | 29,873 | -0.28(-0.72%) |
May 03, 2016 | 38.93 | 39.05 | 38.71 | 38.82 | 30,393 | -0.52(-1.32%) |
May 02, 2016 | 39.15 | 39.39 | 39.02 | 39.34 | 30,556 | +0.08(+0.20%) |
Apr 29, 2016 | 39.91 | 39.91 | 39.01 | 39.27 | 45,101 | -0.78(-1.94%) |
Apr 28, 2016 | 40.66 | 41.04 | 40.04 | 40.04 | 32,468 | -0.82(-2.00%) |
Apr 27, 2016 | 40.38 | 40.92 | 40.37 | 40.86 | 48,937 | +0.14(+0.35%) |
Apr 26, 2016 | 40.54 | 40.87 | 40.52 | 40.72 | 28,909 | +0.36(+0.90%) |
Apr 25, 2016 | 40.17 | 40.45 | 40.17 | 40.35 | 25,370 | -0.01(-0.02%) |
Apr 22, 2016 | 40.61 | 40.67 | 40.10 | 40.36 | 47,980 | -0.33(-0.80%) |
Apr 21, 2016 | 40.91 | 40.91 | 40.61 | 40.69 | 20,713 | -0.08(-0.19%) |
Apr 20, 2016 | 40.41 | 40.97 | 40.41 | 40.76 | 29,913 | +0.21(+0.52%) |
Apr 19, 2016 | 40.97 | 40.97 | 40.32 | 40.55 | 23,896 | -0.26(-0.64%) |
Apr 18, 2016 | 40.51 | 40.87 | 40.50 | 40.81 | 22,746 | +0.17(+0.43%) |
Apr 15, 2016 | 40.84 | 40.85 | 40.57 | 40.64 | 7,509 | -0.29(-0.70%) |
Apr 14, 2016 | 41.01 | 41.01 | 40.68 | 40.93 | 12,011 | -0.38(-0.93%) |
Apr 13, 2016 | 40.81 | 41.33 | 40.81 | 41.31 | 16,847 | +0.70(+1.73%) |
Apr 12, 2016 | 40.65 | 40.69 | 40.18 | 40.61 | 22,149 | +0.03(+0.07%) |
Apr 11, 2016 | 40.91 | 41.17 | 40.57 | 40.58 | 12,827 | -0.08(-0.19%) |
Apr 08, 2016 | 40.95 | 41.09 | 40.51 | 40.66 | 14,819 | +0.11(+0.26%) |
Apr 07, 2016 | 40.96 | 40.98 | 40.44 | 40.55 | 38,635 | -0.66(-1.61%) |
Apr 06, 2016 | 40.59 | 41.22 | 40.55 | 41.22 | 33,475 | +0.52(+1.27%) |
Apr 05, 2016 | 40.82 | 40.92 | 40.68 | 40.70 | 36,582 | -0.45(-1.10%) |
Apr 04, 2016 | 41.32 | 41.39 | 41.09 | 41.15 | 11,420 | -0.26(-0.63%) |
Apr 01, 2016 | 40.96 | 41.45 | 40.83 | 41.41 | 12,499 | +0.17(+0.42%) |
Mar 31, 2016 | 41.15 | 41.33 | 41.15 | 41.24 | 38,881 | +0.06(+0.14%) |
Mar 30, 2016 | 41.20 | 41.37 | 41.03 | 41.18 | 26,602 | +0.22(+0.54%) |
Mar 29, 2016 | 40.28 | 41.01 | 40.13 | 40.96 | 71,612 | +0.60(+1.48%) |
Mar 28, 2016 | 40.65 | 40.65 | 40.29 | 40.36 | 17,758 | -0.07(-0.17%) |
Mar 24, 2016 | 40.53 | 40.43 | 40.43 | 40.43 | 11,556 | -0.09(-0.21%) |
Mar 23, 2016 | 41.16 | 41.16 | 40.47 | 40.51 | 26,146 | -0.62(-1.50%) |
Mar 22, 2016 | 40.76 | 41.27 | 40.76 | 41.13 | 32,239 | +0.09(+0.21%) |
Mar 21, 2016 | 40.95 | 41.04 | 40.79 | 41.04 | 30,022 | +0.16(+0.40%) |
Mar 18, 2016 | 40.65 | 40.90 | 40.63 | 40.88 | 56,341 | +0.43(+1.06%) |
Mar 17, 2016 | 40.12 | 40.54 | 40.08 | 40.45 | 26,672 | +0.27(+0.66%) |
Mar 16, 2016 | 39.83 | 40.21 | 39.72 | 40.19 | 100,396 | +0.38(+0.96%) |
Mar 15, 2016 | 39.83 | 39.83 | 39.59 | 39.81 | 14,815 | -0.12(-0.31%) |
Mar 14, 2016 | 39.99 | 40.04 | 39.89 | 39.93 | 20,712 | -0.16(-0.40%) |
Mar 11, 2016 | 39.66 | 40.09 | 39.66 | 40.09 | 28,618 | +0.81(+2.06%) |
Mar 10, 2016 | 39.46 | 39.72 | 38.74 | 39.28 | 84,187 | +0.06(+0.15%) |
Mar 09, 2016 | 39.04 | 39.31 | 38.94 | 39.23 | 29,360 | +0.40(+1.03%) |
Mar 08, 2016 | 39.33 | 39.33 | 38.83 | 38.83 | 40,711 | -0.75(-1.91%) |
Mar 07, 2016 | 39.31 | 39.75 | 39.28 | 39.58 | 101,097 | +0.11(+0.29%) |
Mar 04, 2016 | 39.23 | 39.72 | 39.07 | 39.47 | 21,440 | +0.26(+0.66%) |
Mar 03, 2016 | 39.21 | 39.22 | 38.88 | 39.21 | 70,183 | +0.02(+0.05%) |
Mar 02, 2016 | 39.09 | 39.19 | 38.96 | 39.19 | 11,134 | +0.10(+0.27%) |
Mar 01, 2016 | 38.16 | 39.08 | 38.16 | 39.08 | 23,284 | +1.14(+3.01%) |
Feb 29, 2016 | 38.17 | 38.40 | 37.94 | 37.94 | 20,144 | -0.17(-0.45%) |
Feb 26, 2016 | 38.29 | 38.38 | 38.02 | 38.11 | 74,014 | +0.18(+0.48%) |
Feb 25, 2016 | 37.67 | 37.93 | 37.27 | 37.93 | 16,349 | +0.34(+0.91%) |
Feb 24, 2016 | 36.71 | 37.62 | 36.45 | 37.59 | 169,965 | +0.39(+1.04%) |
Feb 23, 2016 | 37.55 | 37.62 | 37.10 | 37.20 | 16,036 | -0.65(-1.72%) |
Feb 22, 2016 | 37.69 | 37.97 | 37.69 | 37.85 | 39,907 | +0.52(+1.40%) |
Feb 19, 2016 | 37.06 | 37.39 | 36.93 | 37.33 | 31,867 | +0.21(+0.56%) |
Feb 18, 2016 | 37.43 | 37.43 | 37.05 | 37.12 | 135,824 | -0.12(-0.33%) |
Feb 17, 2016 | 36.61 | 37.29 | 36.61 | 37.24 | 31,865 | +0.84(+2.30%) |
Feb 16, 2016 | 35.72 | 36.48 | 35.72 | 36.41 | 19,506 | +1.03(+2.91%) |
Feb 12, 2016 | 34.93 | 35.38 | 35.38 | 35.38 | 51,874 | +0.74(+2.15%) |
Feb 11, 2016 | 34.23 | 34.84 | 34.14 | 34.64 | 72,112 | -0.08(-0.22%) |
Feb 10, 2016 | 34.93 | 35.28 | 34.71 | 34.71 | 58,122 | +0.21(+0.61%) |
Feb 09, 2016 | 34.26 | 34.90 | 34.21 | 34.50 | 46,452 | -0.27(-0.77%) |
Feb 08, 2016 | 35.16 | 35.16 | 34.22 | 34.77 | 319,707 | -0.94(-2.64%) |
Feb 05, 2016 | 36.99 | 36.99 | 35.67 | 35.71 | 36,298 | -1.34(-3.62%) |
Feb 04, 2016 | 36.76 | 37.36 | 36.76 | 37.05 | 63,194 | +0.31(+0.84%) |
Feb 03, 2016 | 36.86 | 36.91 | 36.04 | 36.75 | 136,114 | +0.21(+0.57%) |
Feb 02, 2016 | 37.33 | 37.33 | 36.41 | 36.54 | 29,277 | -1.13(-2.99%) |
Feb 01, 2016 | 37.25 | 37.81 | 37.24 | 37.66 | 23,047 | +0.21(+0.56%) |
Jan 29, 2016 | 36.39 | 37.49 | 36.39 | 37.45 | 406,210 | +1.41(+3.91%) |
Jan 28, 2016 | 36.27 | 36.39 | 35.84 | 36.05 | 20,035 | +0.32(+0.88%) |
Jan 27, 2016 | 36.24 | 36.49 | 35.64 | 35.73 | 13,854 | -0.67(-1.83%) |
Jan 26, 2016 | 36.08 | 36.53 | 35.98 | 36.40 | 28,084 | +0.50(+1.41%) |
Jan 25, 2016 | 36.42 | 36.51 | 35.85 | 35.89 | 13,033 | -0.69(-1.87%) |
Jan 22, 2016 | 36.47 | 36.66 | 36.32 | 36.58 | 35,678 | +0.78(+2.18%) |
Jan 21, 2016 | 35.85 | 36.37 | 35.51 | 35.80 | 32,531 | +0.09(+0.24%) |
Jan 20, 2016 | 35.10 | 35.92 | 34.51 | 35.71 | 197,849 | -0.02(-0.05%) |
Jan 19, 2016 | 36.21 | 36.27 | 35.32 | 35.73 | 85,875 | -0.07(-0.19%) |
Jan 15, 2016 | 35.94 | 35.80 | 35.80 | 35.80 | 80,856 | -1.40(-3.76%) |
Jan 14, 2016 | 36.63 | 37.43 | 36.07 | 37.20 | 60,585 | +0.70(+1.93%) |
Jan 13, 2016 | 37.76 | 37.81 | 36.43 | 36.49 | 62,996 | -1.24(-3.28%) |
Jan 12, 2016 | 37.48 | 37.85 | 37.30 | 37.73 | 23,469 | +0.52(+1.41%) |
Jan 11, 2016 | 37.52 | 37.60 | 36.83 | 37.21 | 42,309 | -0.05(-0.13%) |
Jan 08, 2016 | 38.09 | 38.13 | 37.25 | 37.25 | 69,405 | -0.58(-1.54%) |
Jan 07, 2016 | 38.16 | 38.69 | 37.82 | 37.84 | 53,966 | -1.17(-3.00%) |
Jan 06, 2016 | 39.33 | 39.36 | 38.78 | 39.01 | 33,368 | -0.89(-2.22%) |
Jan 05, 2016 | 40.14 | 40.14 | 39.79 | 39.89 | 29,764 | +0.01(+0.02%) |
Jan 04, 2016 | 39.67 | 39.91 | 39.42 | 39.88 | 49,766 | -0.73(-1.81%) |
Dec 31, 2015 | 41.00 | 40.62 | 40.62 | 40.62 | 13,231 | -0.57(-1.39%) |
Dec 30, 2015 | 41.63 | 41.63 | 41.19 | 41.19 | 32,375 | -0.39(-0.94%) |
Dec 29, 2015 | 41.20 | 41.67 | 41.20 | 41.58 | 17,792 | +0.60(+1.46%) |
Dec 28, 2015 | 41.06 | 41.06 | 40.61 | 40.98 | 26,426 | -0.15(-0.37%) |
Dec 24, 2015 | 40.98 | 41.13 | 41.13 | 41.13 | 20,476 | +0.10(+0.26%) |
Dec 23, 2015 | 40.83 | 41.07 | 40.83 | 41.03 | 17,891 | +0.32(+0.78%) |
Dec 22, 2015 | 40.52 | 40.72 | 40.35 | 40.71 | 15,393 | +0.28(+0.69%) |
Dec 21, 2015 | 40.31 | 40.43 | 40.17 | 40.43 | 17,966 | +0.39(+0.97%) |
Dec 18, 2015 | 40.40 | 40.45 | 39.98 | 40.04 | 47,213 | -0.63(-1.54%) |
Dec 17, 2015 | 41.56 | 41.57 | 40.66 | 40.66 | 37,516 | -0.68(-1.64%) |
Dec 16, 2015 | 41.11 | 41.37 | 40.74 | 41.34 | 106,952 | +0.47(+1.15%) |
Dec 15, 2015 | 40.60 | 41.12 | 40.60 | 40.87 | 21,298 | +0.56(+1.39%) |
Dec 14, 2015 | 40.43 | 40.43 | 39.95 | 40.31 | 78,632 | -0.13(-0.33%) |
Dec 11, 2015 | 40.83 | 40.84 | 40.40 | 40.45 | 64,176 | -0.86(-2.09%) |
Dec 10, 2015 | 41.13 | 41.55 | 41.13 | 41.31 | 12,430 | +0.18(+0.44%) |
Dec 09, 2015 | 41.71 | 41.81 | 41.01 | 41.13 | 11,873 | -0.69(-1.66%) |
Dec 08, 2015 | 41.31 | 41.91 | 41.26 | 41.82 | 8,929 | +0.02(+0.05%) |
Dec 07, 2015 | 41.97 | 41.97 | 41.69 | 41.80 | 15,822 | -0.32(-0.77%) |
Dec 04, 2015 | 41.40 | 42.19 | 41.40 | 42.13 | 27,271 | +0.78(+1.88%) |
Dec 03, 2015 | 42.16 | 42.17 | 41.19 | 41.35 | 26,470 | -0.44(-1.05%) |
Dec 02, 2015 | 42.24 | 42.30 | 41.78 | 41.78 | 21,223 | -0.32(-0.77%) |
Dec 01, 2015 | 41.76 | 42.13 | 41.76 | 42.11 | 13,613 | +0.47(+1.12%) |
Nov 30, 2015 | 41.40 | 41.67 | 41.38 | 41.64 | 21,730 | +0.28(+0.69%) |
Nov 27, 2015 | 41.18 | 41.40 | 41.17 | 41.36 | 14,105 | +0.23(+0.55%) |
Nov 25, 2015 | 41.21 | 41.13 | 41.13 | 41.13 | 24,535 | -0.09(-0.23%) |
Nov 24, 2015 | 40.80 | 41.26 | 40.71 | 41.22 | 42,595 | +0.29(+0.70%) |
Nov 23, 2015 | 41.13 | 41.25 | 40.83 | 40.94 | 18,004 | -0.18(-0.44%) |
Nov 20, 2015 | 41.16 | 41.26 | 41.08 | 41.12 | 8,941 | +0.12(+0.30%) |
Nov 19, 2015 | 40.97 | 41.19 | 40.87 | 41.00 | 17,760 | +0.10(+0.26%) |
Nov 18, 2015 | 40.51 | 40.93 | 40.39 | 40.89 | 71,013 | +0.45(+1.10%) |
Nov 17, 2015 | 40.27 | 40.79 | 40.27 | 40.45 | 30,018 | +0.09(+0.21%) |
Nov 16, 2015 | 39.94 | 40.37 | 39.86 | 40.36 | 21,053 | +0.56(+1.41%) |
Nov 13, 2015 | 40.34 | 40.36 | 39.80 | 39.80 | 22,126 | -0.70(-1.74%) |
Nov 12, 2015 | 40.75 | 41.06 | 40.50 | 40.50 | 25,811 | -0.47(-1.16%) |
Nov 11, 2015 | 41.17 | 41.27 | 40.94 | 40.98 | 26,023 | -0.06(-0.14%) |
Nov 10, 2015 | 41.09 | 41.16 | 40.88 | 41.03 | 40,660 | -0.39(-0.94%) |
Nov 09, 2015 | 41.74 | 41.86 | 41.22 | 41.42 | 41,355 | -0.44(-1.04%) |
Nov 06, 2015 | 41.51 | 41.87 | 41.46 | 41.86 | 25,948 | +0.44(+1.05%) |
Nov 05, 2015 | 41.63 | 41.76 | 41.26 | 41.42 | 43,120 | -0.15(-0.37%) |
Nov 04, 2015 | 41.69 | 41.69 | 41.44 | 41.58 | 68,062 | -0.03(-0.08%) |
Nov 03, 2015 | 41.32 | 41.76 | 41.32 | 41.61 | 25,277 | +0.16(+0.38%) |
Nov 02, 2015 | 41.19 | 41.49 | 41.19 | 41.45 | 27,979 | +0.29(+0.70%) |
Oct 30, 2015 | 40.96 | 41.23 | 40.96 | 41.16 | 70,004 | +0.27(+0.67%) |
Oct 29, 2015 | 41.11 | 41.11 | 40.83 | 40.89 | 79,810 | -0.72(-1.73%) |
Oct 28, 2015 | 41.30 | 41.62 | 41.06 | 41.61 | 74,750 | +0.39(+0.94%) |
Oct 27, 2015 | 41.17 | 41.35 | 41.17 | 41.22 | 18,183 | -0.01(-0.02%) |
Oct 26, 2015 | 41.52 | 41.52 | 41.11 | 41.23 | 22,876 | -0.28(-0.69%) |
Oct 23, 2015 | 41.51 | 41.65 | 41.25 | 41.52 | 150,174 | +0.66(+1.63%) |
Oct 22, 2015 | 40.21 | 40.93 | 40.21 | 40.85 | 59,751 | +1.14(+2.87%) |
Oct 21, 2015 | 40.21 | 40.39 | 39.71 | 39.71 | 26,421 | -0.17(-0.43%) |
Oct 20, 2015 | 40.08 | 40.08 | 39.77 | 39.89 | 36,268 | -0.15(-0.38%) |
Oct 19, 2015 | 39.92 | 40.12 | 39.84 | 40.04 | 18,515 | +0.05(+0.12%) |
Oct 16, 2015 | 39.90 | 39.99 | 39.70 | 39.99 | 37,398 | +0.12(+0.31%) |
Oct 15, 2015 | 39.63 | 39.97 | 39.51 | 39.87 | 24,409 | +0.21(+0.53%) |
Oct 14, 2015 | 39.34 | 39.93 | 39.24 | 39.66 | 61,603 | +0.49(+1.26%) |
Oct 13, 2015 | 39.28 | 39.53 | 39.15 | 39.16 | 20,659 | -0.30(-0.77%) |
Oct 12, 2015 | 39.53 | 39.53 | 39.35 | 39.47 | 6,045 | +0.00(+0.00%) |
Oct 09, 2015 | 39.39 | 39.49 | 39.20 | 39.47 | 22,852 | +0.14(+0.36%) |
Oct 08, 2015 | 38.92 | 39.35 | 38.82 | 39.33 | 54,287 | +0.29(+0.75%) |
Oct 07, 2015 | 38.96 | 39.19 | 38.46 | 39.03 | 49,626 | +0.28(+0.71%) |
Oct 06, 2015 | 38.64 | 38.78 | 38.33 | 38.76 | 25,289 | +0.14(+0.37%) |
Oct 05, 2015 | 38.05 | 38.76 | 38.05 | 38.61 | 27,162 | +0.78(+2.06%) |
Oct 02, 2015 | 36.59 | 37.88 | 36.59 | 37.83 | 75,835 | +0.72(+1.94%) |
Oct 01, 2015 | 37.40 | 37.40 | 36.61 | 37.11 | 37,323 | -0.28(-0.74%) |
Sep 30, 2015 | 36.87 | 37.39 | 36.87 | 37.39 | 53,315 | +1.13(+3.12%) |
Sep 29, 2015 | 36.30 | 36.66 | 36.05 | 36.26 | 20,846 | +0.05(+0.13%) |
Sep 28, 2015 | 36.85 | 37.02 | 36.20 | 36.21 | 28,470 | -0.89(-2.41%) |
Sep 25, 2015 | 37.54 | 37.54 | 36.88 | 37.10 | 11,922 | -0.07(-0.18%) |
Sep 24, 2015 | 36.88 | 37.17 | 36.48 | 37.17 | 13,699 | +0.03(+0.08%) |
Sep 23, 2015 | 37.45 | 37.48 | 37.07 | 37.14 | 19,573 | -0.19(-0.52%) |
Sep 22, 2015 | 37.48 | 37.57 | 37.13 | 37.33 | 16,411 | -0.71(-1.87%) |
Sep 21, 2015 | 38.14 | 38.19 | 37.85 | 38.04 | 16,726 | +0.09(+0.22%) |
Sep 18, 2015 | 38.25 | 38.39 | 37.84 | 37.96 | 17,424 | -0.56(-1.45%) |
Sep 17, 2015 | 38.71 | 39.08 | 38.46 | 38.52 | 32,845 | -0.29(-0.76%) |
Sep 16, 2015 | 38.61 | 38.83 | 38.49 | 38.81 | 21,104 | +0.24(+0.61%) |
Sep 15, 2015 | 38.20 | 38.65 | 38.20 | 38.57 | 26,104 | +0.45(+1.19%) |
Sep 14, 2015 | 38.37 | 38.38 | 38.03 | 38.12 | 21,317 | -0.01(-0.02%) |
Sep 11, 2015 | 37.87 | 38.18 | 37.75 | 38.13 | 53,402 | +0.04(+0.10%) |
Sep 10, 2015 | 37.74 | 38.38 | 37.69 | 38.09 | 50,637 | +0.29(+0.78%) |
Sep 09, 2015 | 38.65 | 38.69 | 37.80 | 37.80 | 51,012 | -0.57(-1.48%) |
Sep 08, 2015 | 37.83 | 38.37 | 37.83 | 38.37 | 13,213 | +1.27(+3.42%) |
Sep 04, 2015 | 37.31 | 37.10 | 37.10 | 37.10 | 33,788 | -0.61(-1.61%) |
Sep 03, 2015 | 37.71 | 38.12 | 37.59 | 37.70 | 79,203 | +0.18(+0.48%) |
Sep 02, 2015 | 37.34 | 37.52 | 36.88 | 37.52 | 29,180 | +0.66(+1.80%) |
Sep 01, 2015 | 37.12 | 37.53 | 36.65 | 36.86 | 86,015 | -1.13(-2.97%) |
Aug 31, 2015 | 37.91 | 38.25 | 37.82 | 37.99 | 51,230 | -0.20(-0.52%) |
Aug 28, 2015 | 38.04 | 38.22 | 37.96 | 38.19 | 41,290 | +0.07(+0.17%) |
Aug 27, 2015 | 37.63 | 38.13 | 37.53 | 38.12 | 89,541 | +1.08(+2.91%) |
Aug 26, 2015 | 36.24 | 37.09 | 35.75 | 37.04 | 230,057 | +1.58(+4.46%) |
Aug 25, 2015 | 36.66 | 37.15 | 35.38 | 35.46 | 114,574 | -0.39(-1.08%) |
Aug 24, 2015 | 34.44 | 37.21 | 32.06 | 35.85 | 262,047 | -1.40(-3.76%) |
Aug 21, 2015 | 37.81 | 38.18 | 37.17 | 37.25 | 207,721 | -1.12(-2.91%) |
Aug 20, 2015 | 39.24 | 39.24 | 38.32 | 38.37 | 150,894 | -1.24(-3.13%) |
Aug 19, 2015 | 39.88 | 39.88 | 39.38 | 39.61 | 27,120 | -0.31(-0.79%) |
Aug 18, 2015 | 40.17 | 40.17 | 39.88 | 39.92 | 28,457 | -0.38(-0.94%) |
Aug 17, 2015 | 39.85 | 40.30 | 39.74 | 40.30 | 126,558 | +0.25(+0.63%) |
Aug 14, 2015 | 39.91 | 40.09 | 39.88 | 40.05 | 27,314 | +0.11(+0.27%) |
Aug 13, 2015 | 40.20 | 40.27 | 39.91 | 39.94 | 13,551 | -0.23(-0.57%) |
Aug 12, 2015 | 39.60 | 40.26 | 39.36 | 40.17 | 38,859 | +0.09(+0.24%) |
Aug 11, 2015 | 40.47 | 40.47 | 39.90 | 40.07 | 19,029 | -0.70(-1.72%) |
Aug 10, 2015 | 40.35 | 40.87 | 40.35 | 40.77 | 20,638 | +0.67(+1.68%) |
Aug 07, 2015 | 39.97 | 40.10 | 39.83 | 40.10 | 25,765 | +0.13(+0.33%) |
Aug 06, 2015 | 40.51 | 40.51 | 39.80 | 39.97 | 33,470 | -0.47(-1.17%) |
Aug 05, 2015 | 40.16 | 40.62 | 40.16 | 40.44 | 20,783 | +0.49(+1.22%) |
Aug 04, 2015 | 40.09 | 40.14 | 39.81 | 39.95 | 23,041 | -0.15(-0.39%) |
Aug 03, 2015 | 40.18 | 40.23 | 39.87 | 40.11 | 13,445 | -0.03(-0.07%) |
Jul 31, 2015 | 40.46 | 40.48 | 40.11 | 40.14 | 131,526 | -0.26(-0.63%) |
Jul 30, 2015 | 40.11 | 40.51 | 40.04 | 40.39 | 46,705 | +0.28(+0.71%) |
Jul 29, 2015 | 39.79 | 40.13 | 39.64 | 40.11 | 47,846 | +0.30(+0.76%) |
Jul 28, 2015 | 39.43 | 39.91 | 39.12 | 39.81 | 27,123 | +0.43(+1.10%) |
Jul 27, 2015 | 39.55 | 39.70 | 39.35 | 39.37 | 24,163 | -0.45(-1.13%) |
Jul 24, 2015 | 40.49 | 40.49 | 39.75 | 39.82 | 48,199 | -0.52(-1.29%) |
Jul 23, 2015 | 40.18 | 40.76 | 40.18 | 40.35 | 62,973 | +0.28(+0.69%) |
Jul 22, 2015 | 39.94 | 40.15 | 39.88 | 40.07 | 111,174 | -0.41(-1.01%) |
Jul 21, 2015 | 40.43 | 40.65 | 40.40 | 40.48 | 27,114 | +0.02(+0.05%) |
Jul 20, 2015 | 40.69 | 40.69 | 40.37 | 40.46 | 60,393 | -0.08(-0.20%) |
Jul 17, 2015 | 40.50 | 40.56 | 40.37 | 40.54 | 35,204 | +0.22(+0.56%) |
Jul 16, 2015 | 40.30 | 40.34 | 40.12 | 40.32 | 59,077 | +0.14(+0.36%) |
Jul 15, 2015 | 40.38 | 40.38 | 40.10 | 40.17 | 30,667 | -0.24(-0.59%) |
Jul 14, 2015 | 40.17 | 40.49 | 40.17 | 40.41 | 31,158 | +0.32(+0.80%) |
Jul 13, 2015 | 39.84 | 40.15 | 39.84 | 40.09 | 45,542 | +0.49(+1.24%) |
Jul 10, 2015 | 39.66 | 39.70 | 39.39 | 39.60 | 68,179 | +0.35(+0.90%) |
Jul 09, 2015 | 39.80 | 39.91 | 39.23 | 39.25 | 40,489 | -0.07(-0.17%) |
Jul 08, 2015 | 39.63 | 39.63 | 39.23 | 39.31 | 169,137 | -0.63(-1.57%) |
Jul 07, 2015 | 39.88 | 40.05 | 39.07 | 39.94 | 24,219 | -0.05(-0.12%) |
Jul 06, 2015 | 40.00 | 40.24 | 39.75 | 39.99 | 37,668 | -0.41(-1.02%) |
Jul 02, 2015 | 40.40 | 40.40 | 40.40 | 40.40 | 57,862 | +0.05(+0.13%) |
Jul 01, 2015 | 40.60 | 40.60 | 40.16 | 40.35 | 87,981 | +0.17(+0.42%) |
Jun 30, 2015 | 40.48 | 40.48 | 40.10 | 40.17 | 39,174 | +0.02(+0.05%) |
Jun 29, 2015 | 40.61 | 40.88 | 40.13 | 40.16 | 63,663 | -1.00(-2.44%) |
Jun 26, 2015 | 41.64 | 41.64 | 41.02 | 41.16 | 64,206 | -0.69(-1.65%) |
Jun 25, 2015 | 42.14 | 42.14 | 41.75 | 41.85 | 41,912 | -0.16(-0.38%) |
Jun 24, 2015 | 42.30 | 42.32 | 41.94 | 42.01 | 65,452 | -0.32(-0.75%) |
Jun 23, 2015 | 42.53 | 42.53 | 42.23 | 42.33 | 14,618 | -0.11(-0.27%) |
Jun 22, 2015 | 42.44 | 42.50 | 42.31 | 42.44 | 42,444 | +0.24(+0.56%) |
Jun 19, 2015 | 42.49 | 42.49 | 42.11 | 42.20 | 20,390 | -0.17(-0.40%) |
Jun 18, 2015 | 42.02 | 42.48 | 42.02 | 42.38 | 24,232 | +0.47(+1.13%) |
Jun 17, 2015 | 41.78 | 42.09 | 41.69 | 41.90 | 22,020 | +0.10(+0.25%) |
Jun 16, 2015 | 41.54 | 41.90 | 41.54 | 41.80 | 33,794 | +0.11(+0.27%) |
Jun 15, 2015 | 41.68 | 41.71 | 41.36 | 41.69 | 16,257 | -0.24(-0.56%) |
Jun 12, 2015 | 42.07 | 42.16 | 41.91 | 41.92 | 11,073 | -0.33(-0.78%) |
Jun 11, 2015 | 42.27 | 42.46 | 42.21 | 42.25 | 41,434 | +0.03(+0.07%) |
Jun 10, 2015 | 41.84 | 42.30 | 41.84 | 42.22 | 22,733 | +0.56(+1.34%) |
Jun 09, 2015 | 41.80 | 41.80 | 41.37 | 41.67 | 30,867 | -0.10(-0.25%) |
Jun 08, 2015 | 42.32 | 42.38 | 41.70 | 41.77 | 20,048 | -0.61(-1.45%) |
Jun 05, 2015 | 42.21 | 42.44 | 42.33 | 42.38 | 33,959 | +0.06(+0.13%) |
Jun 04, 2015 | 42.53 | 42.70 | 42.24 | 42.33 | 59,805 | -0.36(-0.84%) |
Jun 03, 2015 | 42.93 | 43.00 | 42.69 | 42.69 | 53,524 | -0.07(-0.15%) |
Jun 02, 2015 | 42.88 | 42.95 | 42.68 | 42.75 | 19,845 | -0.19(-0.44%) |