Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 39.68 | 39.90 | 38.69 | 38.81 | 439,865 | -0.62(-1.57%) |
May 27, 2016 | 39.04 | 39.43 | 39.43 | 39.43 | 365,355 | +0.40(+1.03%) |
May 26, 2016 | 39.15 | 39.15 | 38.73 | 39.03 | 208,325 | +0.04(+0.11%) |
May 25, 2016 | 39.25 | 39.33 | 38.74 | 38.99 | 232,566 | -0.05(-0.13%) |
May 24, 2016 | 38.26 | 39.34 | 37.81 | 39.04 | 362,516 | +1.15(+3.04%) |
May 23, 2016 | 37.74 | 38.00 | 37.36 | 37.89 | 379,843 | +0.12(+0.32%) |
May 20, 2016 | 36.74 | 37.76 | 36.56 | 37.77 | 512,996 | +1.29(+3.53%) |
May 19, 2016 | 35.96 | 36.52 | 35.32 | 36.48 | 270,873 | +0.27(+0.73%) |
May 18, 2016 | 35.96 | 36.28 | 34.94 | 36.21 | 283,844 | +0.19(+0.52%) |
May 17, 2016 | 35.21 | 36.73 | 35.21 | 36.02 | 494,193 | +0.75(+2.12%) |
May 16, 2016 | 34.44 | 35.55 | 34.35 | 35.28 | 254,349 | +0.98(+2.85%) |
May 13, 2016 | 34.56 | 34.71 | 33.93 | 34.30 | 326,437 | -0.37(-1.06%) |
May 12, 2016 | 34.57 | 34.71 | 34.11 | 34.67 | 242,172 | +0.25(+0.72%) |
May 11, 2016 | 34.89 | 35.10 | 34.33 | 34.42 | 156,726 | -0.57(-1.62%) |
May 10, 2016 | 34.64 | 35.01 | 34.35 | 34.99 | 161,823 | +0.48(+1.38%) |
May 09, 2016 | 34.74 | 35.01 | 34.48 | 34.51 | 141,674 | -0.32(-0.91%) |
May 06, 2016 | 34.63 | 35.03 | 34.34 | 34.83 | 141,542 | +0.26(+0.74%) |
May 05, 2016 | 34.71 | 34.85 | 34.49 | 34.57 | 181,473 | +0.03(+0.10%) |
May 04, 2016 | 34.19 | 34.78 | 33.78 | 34.54 | 204,316 | +0.22(+0.65%) |
May 03, 2016 | 35.19 | 35.53 | 34.18 | 34.31 | 279,194 | -1.31(-3.68%) |
May 02, 2016 | 35.56 | 35.82 | 35.10 | 35.62 | 305,758 | +0.16(+0.46%) |
Apr 29, 2016 | 36.24 | 36.24 | 35.21 | 35.46 | 271,327 | -0.77(-2.13%) |
Apr 28, 2016 | 36.61 | 37.38 | 36.16 | 36.23 | 340,212 | -0.71(-1.92%) |
Apr 27, 2016 | 37.15 | 37.55 | 36.76 | 36.94 | 190,289 | -0.12(-0.32%) |
Apr 26, 2016 | 36.86 | 37.11 | 36.54 | 37.06 | 182,767 | +0.30(+0.81%) |
Apr 25, 2016 | 37.46 | 37.69 | 36.60 | 36.76 | 333,231 | -0.71(-1.90%) |
Apr 22, 2016 | 37.46 | 37.55 | 37.15 | 37.47 | 232,466 | +0.15(+0.39%) |
Apr 21, 2016 | 37.84 | 38.24 | 37.25 | 37.32 | 278,911 | -0.51(-1.36%) |
Apr 20, 2016 | 37.49 | 38.00 | 37.23 | 37.84 | 147,169 | +0.33(+0.89%) |
Apr 19, 2016 | 38.45 | 38.66 | 37.24 | 37.50 | 236,878 | -0.81(-2.12%) |
Apr 18, 2016 | 38.37 | 38.92 | 38.26 | 38.32 | 218,775 | -0.23(-0.60%) |
Apr 15, 2016 | 38.51 | 38.73 | 37.90 | 38.55 | 171,078 | +0.04(+0.11%) |
Apr 14, 2016 | 38.36 | 38.84 | 38.13 | 38.51 | 213,760 | -0.01(-0.02%) |
Apr 13, 2016 | 37.43 | 38.71 | 37.23 | 38.51 | 316,528 | +1.45(+3.90%) |
Apr 12, 2016 | 37.32 | 37.57 | 36.55 | 37.07 | 564,021 | -0.12(-0.32%) |
Apr 11, 2016 | 37.55 | 38.33 | 37.19 | 37.19 | 321,971 | -0.19(-0.50%) |
Apr 08, 2016 | 38.38 | 38.43 | 37.20 | 37.38 | 536,732 | -0.72(-1.89%) |
Apr 07, 2016 | 39.75 | 39.87 | 37.78 | 38.09 | 1,114,873 | +0.29(+0.77%) |
Apr 06, 2016 | 36.77 | 38.42 | 36.74 | 37.80 | 595,771 | +1.18(+3.22%) |
Apr 05, 2016 | 36.84 | 37.87 | 36.50 | 36.62 | 367,180 | -0.52(-1.41%) |
Apr 04, 2016 | 37.40 | 37.81 | 36.79 | 37.15 | 387,466 | -0.21(-0.55%) |
Apr 01, 2016 | 37.19 | 38.18 | 36.85 | 37.35 | 240,839 | -0.21(-0.55%) |
Mar 31, 2016 | 37.59 | 38.24 | 37.22 | 37.56 | 205,376 | -0.06(-0.16%) |
Mar 30, 2016 | 37.56 | 38.25 | 36.85 | 37.62 | 163,548 | +0.48(+1.29%) |
Mar 29, 2016 | 36.85 | 37.23 | 36.71 | 37.14 | 471,941 | +0.12(+0.32%) |
Mar 28, 2016 | 37.23 | 37.32 | 36.49 | 37.02 | 129,565 | +0.02(+0.05%) |
Mar 24, 2016 | 36.56 | 37.00 | 37.00 | 37.00 | 214,799 | +0.14(+0.37%) |
Mar 23, 2016 | 37.68 | 38.70 | 36.76 | 36.86 | 211,872 | -1.09(-2.86%) |
Mar 22, 2016 | 37.54 | 38.16 | 36.97 | 37.95 | 351,631 | +0.08(+0.20%) |
Mar 21, 2016 | 37.66 | 38.03 | 37.10 | 37.87 | 309,083 | +0.07(+0.18%) |
Mar 18, 2016 | 37.51 | 38.97 | 36.40 | 37.80 | 659,400 | +0.45(+1.21%) |
Mar 17, 2016 | 35.98 | 37.98 | 35.84 | 37.35 | 517,931 | +1.25(+3.46%) |
Mar 16, 2016 | 34.86 | 36.15 | 34.30 | 36.10 | 368,210 | +1.06(+3.03%) |
Mar 15, 2016 | 34.48 | 35.37 | 34.23 | 35.04 | 358,113 | +0.27(+0.79%) |
Mar 14, 2016 | 35.21 | 35.30 | 34.36 | 34.77 | 129,368 | -0.61(-1.72%) |
Mar 11, 2016 | 34.88 | 35.43 | 34.03 | 35.37 | 178,558 | +0.88(+2.56%) |
Mar 10, 2016 | 34.73 | 34.83 | 34.14 | 34.49 | 245,269 | +0.08(+0.22%) |
Mar 09, 2016 | 34.53 | 34.68 | 34.19 | 34.42 | 236,368 | +0.15(+0.45%) |
Mar 08, 2016 | 34.99 | 35.12 | 34.17 | 34.26 | 337,262 | -0.84(-2.39%) |
Mar 07, 2016 | 34.73 | 35.94 | 34.48 | 35.10 | 246,641 | +0.25(+0.71%) |
Mar 04, 2016 | 34.55 | 35.18 | 34.36 | 34.85 | 246,630 | +0.14(+0.39%) |
Mar 03, 2016 | 34.60 | 35.46 | 34.14 | 34.72 | 254,288 | +0.14(+0.40%) |
Mar 02, 2016 | 34.32 | 34.86 | 34.14 | 34.58 | 259,287 | +0.06(+0.17%) |
Mar 01, 2016 | 34.56 | 34.95 | 34.15 | 34.52 | 395,563 | +0.35(+1.03%) |
Feb 29, 2016 | 33.89 | 34.47 | 31.73 | 34.17 | 404,785 | +0.44(+1.32%) |
Feb 26, 2016 | 33.86 | 34.21 | 32.94 | 33.72 | 285,573 | +0.14(+0.41%) |
Feb 25, 2016 | 33.67 | 34.22 | 33.24 | 33.59 | 342,969 | +0.15(+0.44%) |
Feb 24, 2016 | 32.14 | 33.61 | 31.72 | 33.44 | 299,979 | +0.71(+2.17%) |
Feb 23, 2016 | 32.09 | 33.05 | 31.77 | 32.73 | 271,055 | +0.39(+1.19%) |
Feb 22, 2016 | 32.05 | 32.52 | 31.75 | 32.34 | 277,159 | +0.69(+2.19%) |
Feb 19, 2016 | 30.93 | 31.72 | 30.48 | 31.65 | 186,625 | +0.45(+1.45%) |
Feb 18, 2016 | 31.67 | 31.67 | 30.24 | 31.20 | 218,775 | -0.27(-0.87%) |
Feb 17, 2016 | 31.68 | 32.05 | 31.30 | 31.47 | 293,934 | +0.24(+0.77%) |
Feb 16, 2016 | 31.84 | 32.03 | 30.74 | 31.23 | 305,196 | -0.11(-0.36%) |
Feb 12, 2016 | 30.00 | 31.34 | 31.34 | 31.34 | 729,945 | +1.81(+6.11%) |
Feb 11, 2016 | 29.72 | 29.94 | 28.81 | 29.54 | 334,947 | -1.07(-3.49%) |
Feb 10, 2016 | 31.01 | 31.97 | 30.55 | 30.61 | 232,832 | +0.03(+0.08%) |
Feb 09, 2016 | 29.61 | 31.04 | 29.52 | 30.58 | 259,571 | +0.47(+1.56%) |
Feb 08, 2016 | 30.82 | 31.23 | 30.10 | 30.11 | 256,922 | -1.05(-3.38%) |
Feb 05, 2016 | 32.11 | 32.44 | 31.03 | 31.16 | 197,829 | -1.13(-3.50%) |
Feb 04, 2016 | 32.46 | 32.79 | 31.93 | 32.29 | 202,494 | -0.21(-0.63%) |
Feb 03, 2016 | 32.33 | 32.82 | 31.13 | 32.50 | 217,306 | +0.60(+1.88%) |
Feb 02, 2016 | 32.86 | 33.64 | 31.66 | 31.90 | 247,866 | -1.58(-4.73%) |
Feb 01, 2016 | 33.58 | 34.09 | 33.08 | 33.48 | 262,460 | -0.56(-1.63%) |
Jan 29, 2016 | 32.21 | 34.05 | 32.04 | 34.04 | 287,796 | +1.88(+5.84%) |
Jan 28, 2016 | 32.48 | 32.61 | 31.88 | 32.16 | 161,157 | +0.10(+0.32%) |
Jan 27, 2016 | 33.41 | 33.18 | 31.85 | 32.06 | 207,960 | -1.13(-3.39%) |
Jan 26, 2016 | 32.43 | 33.34 | 32.31 | 33.18 | 212,247 | +0.84(+2.58%) |
Jan 25, 2016 | 33.06 | 33.50 | 32.07 | 32.35 | 203,199 | -0.99(-2.97%) |
Jan 22, 2016 | 32.72 | 33.84 | 32.48 | 33.34 | 218,520 | +1.31(+4.10%) |
Jan 21, 2016 | 32.58 | 33.11 | 32.00 | 32.02 | 289,182 | -0.49(-1.52%) |
Jan 20, 2016 | 31.57 | 33.04 | 30.72 | 32.52 | 342,273 | +0.30(+0.93%) |
Jan 19, 2016 | 33.62 | 33.69 | 31.53 | 32.22 | 328,195 | -0.98(-2.95%) |
Jan 15, 2016 | 33.01 | 33.20 | 33.20 | 33.20 | 369,000 | -0.86(-2.53%) |
Jan 14, 2016 | 33.19 | 34.22 | 32.32 | 34.06 | 390,044 | +1.24(+3.77%) |
Jan 13, 2016 | 33.50 | 33.92 | 32.70 | 32.83 | 336,672 | -0.49(-1.46%) |
Jan 12, 2016 | 33.74 | 34.11 | 32.79 | 33.31 | 314,935 | -0.32(-0.96%) |
Jan 11, 2016 | 33.47 | 34.11 | 33.26 | 33.64 | 342,009 | +0.45(+1.36%) |
Jan 08, 2016 | 34.73 | 34.73 | 33.10 | 33.18 | 286,293 | -1.38(-4.00%) |
Jan 07, 2016 | 34.95 | 35.07 | 34.44 | 34.57 | 445,028 | -1.17(-3.27%) |
Jan 06, 2016 | 35.89 | 36.60 | 35.69 | 35.73 | 292,514 | -0.90(-2.47%) |
Jan 05, 2016 | 36.29 | 36.29 | 36.11 | 36.64 | 224,643 | +0.35(+0.96%) |
Jan 04, 2016 | 36.35 | 37.14 | 36.19 | 36.29 | 449,617 | -0.82(-2.21%) |
Dec 31, 2015 | 37.21 | 37.11 | 37.11 | 37.11 | 302,047 | -0.42(-1.11%) |
Dec 30, 2015 | 37.58 | 37.78 | 37.06 | 37.53 | 319,942 | -0.17(-0.45%) |
Dec 29, 2015 | 38.51 | 39.04 | 37.51 | 37.70 | 410,408 | -0.43(-1.12%) |
Dec 28, 2015 | 38.02 | 38.63 | 37.84 | 38.12 | 254,862 | +0.04(+0.11%) |
Dec 24, 2015 | 38.20 | 38.08 | 38.08 | 38.08 | 152,548 | -0.15(-0.39%) |
Dec 23, 2015 | 38.95 | 39.15 | 37.99 | 38.23 | 311,184 | -0.30(-0.79%) |
Dec 22, 2015 | 37.56 | 38.63 | 37.47 | 38.53 | 998,501 | +1.31(+3.53%) |
Dec 21, 2015 | 35.07 | 37.24 | 34.53 | 37.22 | 891,386 | +2.33(+6.67%) |
Dec 18, 2015 | 37.63 | 37.63 | 33.62 | 34.89 | 2,879,572 | -3.01(-7.94%) |
Dec 17, 2015 | 36.93 | 39.74 | 34.36 | 37.90 | 1,574,774 | -0.67(-1.72%) |
Dec 16, 2015 | 37.99 | 39.21 | 37.37 | 38.57 | 593,138 | +0.72(+1.89%) |
Dec 15, 2015 | 36.32 | 38.13 | 36.32 | 37.85 | 591,414 | +1.53(+4.20%) |
Dec 14, 2015 | 38.38 | 38.48 | 36.03 | 36.32 | 900,434 | -2.56(-6.58%) |
Dec 11, 2015 | 38.75 | 39.73 | 38.75 | 38.88 | 453,415 | -0.70(-1.77%) |
Dec 10, 2015 | 38.90 | 39.82 | 38.61 | 39.58 | 506,710 | +0.77(+1.98%) |
Dec 09, 2015 | 39.68 | 39.98 | 38.63 | 38.81 | 324,013 | -1.01(-2.55%) |
Dec 08, 2015 | 40.20 | 40.48 | 39.26 | 39.83 | 273,231 | -0.78(-1.91%) |
Dec 07, 2015 | 41.84 | 41.84 | 40.33 | 40.60 | 222,103 | -1.42(-3.37%) |
Dec 04, 2015 | 40.77 | 42.64 | 40.60 | 42.02 | 313,795 | +1.29(+3.16%) |
Dec 03, 2015 | 42.56 | 43.45 | 40.60 | 40.73 | 242,080 | -1.68(-3.96%) |
Dec 02, 2015 | 42.93 | 43.44 | 42.31 | 42.41 | 204,870 | -0.68(-1.58%) |
Dec 01, 2015 | 43.04 | 43.10 | 42.16 | 43.09 | 427,638 | +0.26(+0.62%) |
Nov 30, 2015 | 43.55 | 44.09 | 42.76 | 42.83 | 240,692 | -0.85(-1.95%) |
Nov 27, 2015 | 43.96 | 44.37 | 43.50 | 43.68 | 81,465 | -0.26(-0.60%) |
Nov 25, 2015 | 43.86 | 43.95 | 43.95 | 43.95 | 160,404 | +0.22(+0.51%) |
Nov 24, 2015 | 42.99 | 44.14 | 42.94 | 43.73 | 176,295 | +0.55(+1.28%) |
Nov 23, 2015 | 44.18 | 44.73 | 43.05 | 43.17 | 246,466 | -1.41(-3.16%) |
Nov 20, 2015 | 45.19 | 46.34 | 44.02 | 44.58 | 313,902 | +0.84(+1.93%) |
Nov 19, 2015 | 43.73 | 44.45 | 43.16 | 43.73 | 181,150 | +0.03(+0.06%) |
Nov 18, 2015 | 42.60 | 43.78 | 42.04 | 43.71 | 229,116 | +1.22(+2.87%) |
Nov 17, 2015 | 42.20 | 42.84 | 41.58 | 42.49 | 205,881 | +0.47(+1.12%) |
Nov 16, 2015 | 41.04 | 42.08 | 40.76 | 42.02 | 181,421 | +0.86(+2.09%) |
Nov 13, 2015 | 39.84 | 41.63 | 39.67 | 41.16 | 264,225 | +1.08(+2.70%) |
Nov 12, 2015 | 41.79 | 41.83 | 39.96 | 40.08 | 356,084 | -2.27(-5.36%) |
Nov 11, 2015 | 42.78 | 42.81 | 41.71 | 42.34 | 143,002 | -0.21(-0.50%) |
Nov 10, 2015 | 42.56 | 42.93 | 41.47 | 42.56 | 284,329 | -0.18(-0.42%) |
Nov 09, 2015 | 44.20 | 44.99 | 42.45 | 42.74 | 245,364 | -1.48(-3.36%) |
Nov 06, 2015 | 43.39 | 44.28 | 43.18 | 44.22 | 193,398 | +0.72(+1.65%) |
Nov 05, 2015 | 42.54 | 43.72 | 42.12 | 43.50 | 120,332 | +1.01(+2.39%) |
Nov 04, 2015 | 43.23 | 43.48 | 42.38 | 42.49 | 182,811 | -0.72(-1.66%) |
Nov 03, 2015 | 43.38 | 43.54 | 42.24 | 43.21 | 169,000 | -0.38(-0.88%) |
Nov 02, 2015 | 42.44 | 43.84 | 42.20 | 43.59 | 198,666 | +1.35(+3.19%) |
Oct 30, 2015 | 42.11 | 42.55 | 41.78 | 42.24 | 285,410 | +0.07(+0.16%) |
Oct 29, 2015 | 43.55 | 43.63 | 42.10 | 42.17 | 170,166 | -1.62(-3.70%) |
Oct 28, 2015 | 41.56 | 43.82 | 41.22 | 43.79 | 310,953 | +2.44(+5.90%) |
Oct 27, 2015 | 42.61 | 42.96 | 41.32 | 41.35 | 286,986 | -1.59(-3.69%) |
Oct 26, 2015 | 44.48 | 44.48 | 42.75 | 42.94 | 274,243 | -1.48(-3.32%) |
Oct 23, 2015 | 44.02 | 44.70 | 43.19 | 44.42 | 220,453 | +0.80(+1.84%) |
Oct 22, 2015 | 42.70 | 43.63 | 42.64 | 43.61 | 280,098 | +1.06(+2.48%) |
Oct 21, 2015 | 43.24 | 43.24 | 42.35 | 42.56 | 262,580 | -0.46(-1.07%) |
Oct 20, 2015 | 43.10 | 43.80 | 42.89 | 43.02 | 417,474 | -0.25(-0.57%) |
Oct 19, 2015 | 42.24 | 43.30 | 42.23 | 43.27 | 280,130 | +0.99(+2.33%) |
Oct 16, 2015 | 41.72 | 42.38 | 40.85 | 42.28 | 191,062 | +0.58(+1.39%) |
Oct 15, 2015 | 41.27 | 41.74 | 40.60 | 41.70 | 141,240 | +0.60(+1.45%) |
Oct 14, 2015 | 41.55 | 41.93 | 40.88 | 41.10 | 355,009 | -0.60(-1.43%) |
Oct 13, 2015 | 41.10 | 42.73 | 41.10 | 41.70 | 269,396 | +0.28(+0.68%) |
Oct 12, 2015 | 42.54 | 42.81 | 41.38 | 41.42 | 185,508 | -1.06(-2.48%) |
Oct 09, 2015 | 42.53 | 42.98 | 41.99 | 42.47 | 393,148 | +0.26(+0.62%) |
Oct 08, 2015 | 40.81 | 42.30 | 40.75 | 42.21 | 251,416 | +1.17(+2.86%) |
Oct 07, 2015 | 40.09 | 41.21 | 40.09 | 41.04 | 452,748 | +1.05(+2.62%) |
Oct 06, 2015 | 39.90 | 40.70 | 39.78 | 39.99 | 246,592 | +0.00(+0.00%) |
Oct 05, 2015 | 39.11 | 40.09 | 39.04 | 39.99 | 255,149 | +1.15(+2.96%) |
Oct 02, 2015 | 38.53 | 38.85 | 37.83 | 38.84 | 228,398 | -0.11(-0.28%) |
Oct 01, 2015 | 38.02 | 38.98 | 37.80 | 38.95 | 406,437 | +0.95(+2.51%) |
Sep 30, 2015 | 37.50 | 38.23 | 37.37 | 38.00 | 408,439 | +0.64(+1.71%) |
Sep 29, 2015 | 38.59 | 38.90 | 37.16 | 37.36 | 389,986 | -1.19(-3.09%) |
Sep 28, 2015 | 39.27 | 39.60 | 37.83 | 38.55 | 387,121 | -0.94(-2.39%) |
Sep 25, 2015 | 39.46 | 39.73 | 38.81 | 39.50 | 534,140 | +0.52(+1.33%) |
Sep 24, 2015 | 40.01 | 40.01 | 38.57 | 38.98 | 511,585 | -1.17(-2.90%) |
Sep 23, 2015 | 40.50 | 40.65 | 39.95 | 40.14 | 466,435 | -0.39(-0.97%) |
Sep 22, 2015 | 40.99 | 41.16 | 40.27 | 40.53 | 542,260 | -0.83(-2.00%) |
Sep 21, 2015 | 41.70 | 42.36 | 40.76 | 41.36 | 842,697 | -0.31(-0.74%) |
Sep 18, 2015 | 45.76 | 45.83 | 41.20 | 41.67 | 1,816,642 | -5.07(-10.85%) |
Sep 17, 2015 | 44.64 | 48.19 | 42.81 | 46.74 | 1,538,618 | -2.50(-5.08%) |
Sep 16, 2015 | 48.47 | 49.61 | 48.47 | 49.24 | 532,813 | +0.76(+1.56%) |
Sep 15, 2015 | 48.07 | 49.67 | 47.82 | 48.48 | 417,686 | +0.60(+1.24%) |
Sep 14, 2015 | 48.45 | 48.74 | 47.72 | 47.89 | 318,327 | -0.22(-0.46%) |
Sep 11, 2015 | 47.50 | 48.21 | 47.01 | 48.11 | 310,031 | +0.45(+0.95%) |
Sep 10, 2015 | 46.81 | 47.75 | 46.26 | 47.66 | 234,536 | +0.73(+1.56%) |
Sep 09, 2015 | 47.19 | 47.54 | 45.97 | 46.92 | 276,177 | +0.32(+0.69%) |
Sep 08, 2015 | 44.62 | 46.81 | 44.62 | 46.60 | 184,074 | +2.59(+5.88%) |
Sep 04, 2015 | 43.94 | 44.01 | 44.01 | 44.01 | 142,535 | -0.56(-1.26%) |
Sep 03, 2015 | 44.40 | 45.55 | 44.21 | 44.58 | 238,816 | +0.41(+0.92%) |
Sep 02, 2015 | 43.00 | 44.18 | 42.54 | 44.17 | 257,029 | +1.54(+3.61%) |
Sep 01, 2015 | 43.56 | 44.30 | 42.55 | 42.63 | 260,352 | -1.75(-3.95%) |
Aug 31, 2015 | 43.05 | 44.59 | 43.05 | 44.38 | 289,390 | +1.13(+2.62%) |
Aug 28, 2015 | 42.92 | 43.62 | 42.77 | 43.25 | 170,369 | +0.05(+0.12%) |
Aug 27, 2015 | 42.35 | 43.32 | 41.63 | 43.20 | 241,726 | +0.99(+2.34%) |
Aug 26, 2015 | 43.90 | 43.90 | 40.87 | 42.21 | 323,320 | -0.71(-1.67%) |
Aug 25, 2015 | 43.73 | 43.87 | 42.71 | 42.93 | 432,412 | +0.48(+1.14%) |
Aug 24, 2015 | 41.91 | 43.25 | 38.89 | 42.44 | 333,143 | -1.47(-3.35%) |
Aug 21, 2015 | 43.11 | 44.68 | 42.62 | 43.91 | 298,083 | -0.04(-0.10%) |
Aug 20, 2015 | 45.30 | 45.48 | 43.86 | 43.95 | 209,698 | -1.77(-3.87%) |
Aug 19, 2015 | 45.78 | 46.52 | 45.20 | 45.73 | 192,064 | -0.30(-0.65%) |
Aug 18, 2015 | 46.48 | 46.74 | 45.39 | 46.02 | 203,084 | -0.42(-0.90%) |
Aug 17, 2015 | 45.97 | 46.47 | 45.49 | 46.44 | 198,764 | +0.26(+0.55%) |
Aug 14, 2015 | 44.76 | 46.23 | 44.42 | 46.18 | 380,460 | +1.35(+3.02%) |
Aug 13, 2015 | 45.12 | 46.18 | 44.70 | 44.83 | 358,088 | -0.30(-0.66%) |
Aug 12, 2015 | 44.98 | 45.60 | 44.27 | 45.13 | 203,057 | -0.14(-0.32%) |
Aug 11, 2015 | 45.25 | 45.90 | 44.85 | 45.27 | 172,597 | -0.25(-0.54%) |
Aug 10, 2015 | 45.11 | 45.95 | 45.11 | 45.52 | 324,609 | +0.52(+1.15%) |
Aug 07, 2015 | 45.07 | 45.53 | 44.39 | 45.00 | 195,274 | -0.29(-0.64%) |
Aug 06, 2015 | 46.47 | 46.79 | 45.02 | 45.29 | 263,768 | -0.95(-2.06%) |
Aug 05, 2015 | 47.04 | 47.64 | 45.70 | 46.24 | 239,494 | -0.70(-1.49%) |
Aug 04, 2015 | 46.30 | 47.53 | 46.14 | 46.94 | 201,581 | +0.80(+1.73%) |
Aug 03, 2015 | 46.86 | 47.17 | 45.57 | 46.14 | 229,799 | -0.82(-1.74%) |
Jul 31, 2015 | 46.36 | 47.64 | 46.36 | 46.96 | 183,694 | +0.71(+1.53%) |
Jul 30, 2015 | 45.46 | 46.37 | 45.19 | 46.25 | 155,492 | +0.60(+1.32%) |
Jul 29, 2015 | 45.64 | 45.99 | 44.89 | 45.65 | 213,058 | -0.14(-0.32%) |
Jul 28, 2015 | 46.35 | 46.35 | 44.83 | 45.79 | 264,006 | -0.41(-0.88%) |
Jul 27, 2015 | 45.67 | 46.73 | 45.25 | 46.20 | 191,220 | +0.07(+0.15%) |
Jul 24, 2015 | 47.04 | 47.16 | 45.68 | 46.13 | 221,664 | -0.99(-2.09%) |
Jul 23, 2015 | 48.51 | 48.51 | 46.31 | 47.12 | 278,244 | -1.23(-2.53%) |
Jul 22, 2015 | 45.79 | 48.79 | 45.79 | 48.35 | 572,166 | +2.20(+4.76%) |
Jul 21, 2015 | 46.17 | 46.78 | 45.55 | 46.15 | 396,754 | -0.14(-0.31%) |
Jul 20, 2015 | 45.91 | 46.35 | 45.49 | 46.30 | 445,928 | +0.64(+1.40%) |
Jul 17, 2015 | 45.44 | 46.01 | 45.24 | 45.66 | 445,576 | +0.42(+0.92%) |
Jul 16, 2015 | 45.05 | 45.30 | 44.50 | 45.24 | 390,985 | +0.42(+0.93%) |
Jul 15, 2015 | 44.53 | 44.83 | 44.13 | 44.82 | 289,605 | +0.25(+0.55%) |
Jul 14, 2015 | 44.82 | 45.06 | 44.04 | 44.58 | 241,006 | -0.10(-0.23%) |
Jul 13, 2015 | 44.42 | 45.14 | 43.83 | 44.68 | 253,907 | +0.57(+1.29%) |
Jul 10, 2015 | 43.14 | 44.27 | 42.67 | 44.11 | 265,699 | +1.49(+3.49%) |
Jul 09, 2015 | 43.85 | 44.15 | 42.57 | 42.62 | 256,381 | -0.73(-1.68%) |
Jul 08, 2015 | 42.83 | 43.80 | 42.57 | 43.35 | 394,267 | +0.06(+0.14%) |
Jul 07, 2015 | 44.10 | 44.59 | 42.52 | 43.29 | 352,875 | -0.70(-1.60%) |
Jul 06, 2015 | 43.73 | 44.36 | 42.78 | 44.00 | 638,647 | +0.15(+0.35%) |
Jul 02, 2015 | 45.01 | 43.84 | 43.84 | 43.84 | 262,125 | -0.97(-2.16%) |
Jul 01, 2015 | 44.87 | 45.26 | 44.53 | 44.81 | 498,916 | +0.11(+0.25%) |
Jun 30, 2015 | 44.30 | 44.94 | 43.77 | 44.70 | 922,478 | +1.23(+2.83%) |
Jun 29, 2015 | 44.71 | 44.92 | 43.22 | 43.47 | 692,516 | -1.55(-3.45%) |
Jun 26, 2015 | 48.12 | 48.75 | 44.86 | 45.03 | 2,075,804 | -4.85(-9.72%) |
Jun 25, 2015 | 51.78 | 51.79 | 44.64 | 49.87 | 1,313,366 | -1.13(-2.21%) |
Jun 24, 2015 | 51.09 | 51.38 | 49.87 | 51.00 | 430,244 | -0.03(-0.07%) |
Jun 23, 2015 | 51.01 | 51.15 | 49.31 | 51.04 | 321,380 | +0.31(+0.62%) |
Jun 22, 2015 | 50.81 | 51.76 | 50.44 | 50.72 | 299,591 | +0.44(+0.88%) |
Jun 19, 2015 | 51.25 | 51.78 | 49.78 | 50.28 | 1,260,379 | -0.74(-1.45%) |
Jun 18, 2015 | 49.25 | 51.84 | 48.96 | 51.02 | 367,819 | +1.61(+3.27%) |
Jun 17, 2015 | 51.39 | 51.44 | 48.90 | 49.41 | 285,747 | -1.68(-3.29%) |
Jun 16, 2015 | 48.91 | 51.52 | 48.81 | 51.09 | 308,161 | +2.30(+4.72%) |
Jun 15, 2015 | 48.66 | 49.55 | 48.00 | 48.79 | 346,828 | -0.03(-0.05%) |
Jun 12, 2015 | 48.11 | 48.92 | 47.57 | 48.81 | 223,596 | +0.72(+1.50%) |
Jun 11, 2015 | 48.93 | 49.06 | 47.65 | 48.09 | 139,518 | -0.57(-1.17%) |
Jun 10, 2015 | 46.28 | 49.33 | 46.28 | 48.66 | 428,479 | +2.75(+5.99%) |
Jun 09, 2015 | 46.01 | 46.49 | 45.70 | 45.91 | 173,429 | -0.17(-0.37%) |
Jun 08, 2015 | 47.23 | 47.23 | 45.82 | 46.08 | 221,354 | -1.04(-2.20%) |
Jun 05, 2015 | 46.99 | 47.50 | 46.39 | 47.11 | 138,869 | +0.00(+0.00%) |
Jun 04, 2015 | 47.00 | 47.48 | 46.72 | 47.11 | 138,192 | -0.37(-0.77%) |
Jun 03, 2015 | 46.93 | 47.84 | 46.91 | 47.48 | 159,231 | +0.47(+0.99%) |
Jun 02, 2015 | 46.63 | 47.52 | 46.38 | 47.01 | 147,496 | +0.10(+0.22%) |