Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 50.92 | 51.28 | 50.53 | 51.25 | 784,466 | +0.47(+0.92%) |
Jun 29, 2016 | 50.44 | 50.83 | 50.44 | 50.78 | 543,720 | +0.63(+1.26%) |
Jun 28, 2016 | 49.42 | 50.15 | 49.23 | 50.15 | 488,602 | +1.05(+2.13%) |
Jun 27, 2016 | 48.96 | 49.17 | 48.40 | 49.10 | 502,528 | +0.10(+0.20%) |
Jun 24, 2016 | 48.42 | 49.45 | 48.24 | 49.00 | 611,896 | -0.45(-0.91%) |
Jun 23, 2016 | 49.42 | 49.70 | 49.33 | 49.45 | 290,311 | +0.24(+0.49%) |
Jun 22, 2016 | 49.33 | 49.39 | 49.07 | 49.21 | 445,309 | -0.06(-0.13%) |
Jun 21, 2016 | 49.11 | 49.39 | 49.03 | 49.27 | 668,728 | +0.27(+0.55%) |
Jun 20, 2016 | 49.24 | 49.64 | 48.96 | 49.01 | 316,979 | -0.01(-0.02%) |
Jun 17, 2016 | 49.10 | 49.10 | 48.62 | 49.02 | 187,183 | -0.12(-0.25%) |
Jun 16, 2016 | 48.67 | 49.14 | 48.54 | 49.14 | 468,818 | +0.35(+0.72%) |
Jun 15, 2016 | 48.33 | 48.96 | 48.33 | 48.78 | 371,205 | +0.51(+1.05%) |
Jun 14, 2016 | 48.33 | 48.54 | 48.15 | 48.28 | 232,167 | -0.13(-0.26%) |
Jun 13, 2016 | 48.39 | 48.73 | 48.34 | 48.40 | 413,251 | +0.08(+0.18%) |
Jun 10, 2016 | 48.30 | 48.49 | 48.19 | 48.32 | 182,880 | -0.19(-0.40%) |
Jun 09, 2016 | 48.37 | 48.62 | 48.26 | 48.51 | 258,419 | +0.11(+0.22%) |
Jun 08, 2016 | 48.07 | 48.46 | 48.01 | 48.40 | 278,665 | +0.21(+0.44%) |
Jun 07, 2016 | 48.01 | 48.37 | 47.94 | 48.19 | 230,993 | +0.25(+0.52%) |
Jun 06, 2016 | 48.34 | 48.41 | 47.65 | 47.94 | 470,224 | -0.39(-0.81%) |
Jun 03, 2016 | 48.49 | 48.67 | 48.09 | 48.33 | 363,641 | +0.12(+0.25%) |
Jun 02, 2016 | 48.02 | 48.21 | 47.67 | 48.21 | 496,364 | +0.23(+0.48%) |
Jun 01, 2016 | 47.91 | 48.10 | 47.72 | 47.98 | 748,309 | -0.08(-0.16%) |
May 31, 2016 | 48.13 | 48.26 | 47.75 | 48.06 | 295,895 | +0.01(+0.03%) |
May 27, 2016 | 47.91 | 48.04 | 48.04 | 48.04 | 324,170 | +0.20(+0.42%) |
May 26, 2016 | 47.74 | 47.98 | 47.59 | 47.84 | 529,013 | +0.09(+0.20%) |
May 25, 2016 | 47.94 | 47.94 | 47.30 | 47.75 | 352,116 | +0.02(+0.04%) |
May 24, 2016 | 47.45 | 47.88 | 47.37 | 47.73 | 433,444 | +0.51(+1.09%) |
May 23, 2016 | 47.24 | 47.39 | 47.10 | 47.21 | 256,360 | +0.02(+0.04%) |
May 20, 2016 | 47.01 | 47.26 | 46.93 | 47.20 | 378,326 | +0.37(+0.78%) |
May 19, 2016 | 47.00 | 47.13 | 46.53 | 46.83 | 499,255 | -0.50(-1.05%) |
May 18, 2016 | 48.01 | 48.01 | 46.80 | 47.33 | 416,106 | -0.76(-1.57%) |
May 17, 2016 | 48.86 | 48.86 | 47.87 | 48.08 | 527,698 | -0.90(-1.84%) |
May 16, 2016 | 48.45 | 49.14 | 48.45 | 48.99 | 408,176 | +0.50(+1.04%) |
May 13, 2016 | 48.86 | 48.86 | 48.23 | 48.48 | 583,715 | -0.49(-1.01%) |
May 12, 2016 | 48.64 | 49.14 | 48.24 | 48.98 | 659,449 | +0.35(+0.72%) |
May 11, 2016 | 49.75 | 49.75 | 48.45 | 48.63 | 703,999 | -1.18(-2.37%) |
May 10, 2016 | 49.91 | 49.94 | 49.59 | 49.81 | 345,301 | +0.06(+0.11%) |
May 09, 2016 | 49.33 | 49.82 | 49.33 | 49.75 | 338,124 | +0.54(+1.10%) |
May 06, 2016 | 48.74 | 49.23 | 48.46 | 49.21 | 461,945 | +0.46(+0.94%) |
May 05, 2016 | 48.45 | 48.83 | 48.45 | 48.75 | 310,606 | +0.12(+0.24%) |
May 04, 2016 | 47.60 | 48.70 | 47.51 | 48.63 | 963,383 | +0.74(+1.54%) |
May 03, 2016 | 47.68 | 47.93 | 47.46 | 47.90 | 286,199 | +0.13(+0.27%) |
May 02, 2016 | 47.11 | 47.90 | 47.11 | 47.77 | 577,711 | +0.72(+1.54%) |
Apr 29, 2016 | 47.17 | 47.27 | 46.58 | 47.05 | 902,437 | -0.40(-0.84%) |
Apr 28, 2016 | 47.32 | 47.79 | 47.22 | 47.44 | 470,458 | -0.16(-0.34%) |
Apr 27, 2016 | 47.72 | 47.72 | 47.07 | 47.60 | 287,393 | -0.12(-0.26%) |
Apr 26, 2016 | 47.83 | 48.07 | 47.56 | 47.73 | 357,840 | +0.09(+0.19%) |
Apr 25, 2016 | 47.02 | 47.64 | 47.02 | 47.64 | 207,886 | +0.44(+0.94%) |
Apr 22, 2016 | 46.88 | 47.30 | 46.78 | 47.20 | 290,007 | +0.49(+1.06%) |
Apr 21, 2016 | 47.51 | 47.61 | 46.54 | 46.70 | 443,488 | -0.85(-1.79%) |
Apr 20, 2016 | 48.31 | 48.44 | 47.47 | 47.55 | 247,027 | -0.81(-1.68%) |
Apr 19, 2016 | 48.51 | 48.51 | 48.17 | 48.37 | 311,565 | -0.03(-0.06%) |
Apr 18, 2016 | 48.05 | 48.39 | 47.93 | 48.39 | 337,656 | +0.31(+0.64%) |
Apr 15, 2016 | 47.86 | 48.22 | 47.68 | 48.09 | 305,950 | +0.37(+0.77%) |
Apr 14, 2016 | 48.05 | 48.09 | 47.65 | 47.72 | 283,851 | -0.36(-0.75%) |
Apr 13, 2016 | 48.58 | 48.58 | 47.94 | 48.08 | 405,936 | -0.32(-0.66%) |
Apr 12, 2016 | 48.12 | 48.55 | 48.04 | 48.40 | 316,757 | +0.33(+0.69%) |
Apr 11, 2016 | 48.31 | 48.38 | 48.05 | 48.07 | 440,880 | -0.18(-0.37%) |
Apr 08, 2016 | 48.22 | 48.47 | 48.16 | 48.25 | 341,776 | +0.23(+0.49%) |
Apr 07, 2016 | 48.16 | 48.32 | 47.82 | 48.01 | 238,656 | -0.29(-0.60%) |
Apr 06, 2016 | 48.15 | 48.33 | 47.95 | 48.31 | 305,994 | +0.09(+0.19%) |
Apr 05, 2016 | 48.30 | 48.47 | 48.06 | 48.21 | 421,747 | -0.25(-0.51%) |
Apr 04, 2016 | 48.59 | 48.70 | 48.31 | 48.46 | 409,837 | -0.08(-0.15%) |
Apr 01, 2016 | 48.33 | 48.62 | 48.18 | 48.54 | 488,034 | +0.04(+0.08%) |
Mar 31, 2016 | 48.08 | 48.54 | 48.08 | 48.50 | 429,175 | +0.30(+0.61%) |
Mar 30, 2016 | 48.54 | 48.54 | 48.16 | 48.20 | 324,783 | -0.18(-0.37%) |
Mar 29, 2016 | 47.48 | 48.38 | 47.36 | 48.38 | 329,414 | +0.97(+2.04%) |
Mar 28, 2016 | 46.94 | 47.52 | 46.94 | 47.41 | 271,712 | +0.47(+1.01%) |
Mar 24, 2016 | 46.80 | 46.94 | 46.94 | 46.94 | 447,330 | -0.04(-0.08%) |
Mar 23, 2016 | 47.17 | 47.22 | 46.94 | 46.97 | 375,706 | -0.20(-0.42%) |
Mar 22, 2016 | 47.05 | 47.35 | 46.96 | 47.17 | 559,141 | -0.02(-0.04%) |
Mar 21, 2016 | 47.51 | 47.69 | 47.13 | 47.19 | 616,685 | -0.46(-0.97%) |
Mar 18, 2016 | 48.06 | 48.06 | 47.63 | 47.65 | 578,103 | -0.27(-0.56%) |
Mar 17, 2016 | 47.33 | 48.00 | 47.11 | 47.92 | 771,985 | +0.68(+1.44%) |
Mar 16, 2016 | 46.55 | 47.33 | 46.40 | 47.24 | 444,570 | +0.54(+1.17%) |
Mar 15, 2016 | 46.36 | 46.78 | 46.34 | 46.70 | 498,339 | +0.09(+0.20%) |
Mar 14, 2016 | 46.50 | 46.65 | 46.35 | 46.61 | 512,637 | -0.01(-0.02%) |
Mar 11, 2016 | 46.07 | 46.62 | 45.91 | 46.62 | 344,338 | +1.13(+2.50%) |
Mar 10, 2016 | 45.88 | 45.96 | 45.05 | 45.48 | 259,891 | -0.07(-0.16%) |
Mar 09, 2016 | 45.43 | 45.84 | 45.34 | 45.56 | 189,525 | +0.25(+0.54%) |
Mar 08, 2016 | 45.75 | 45.75 | 45.26 | 45.31 | 286,131 | -0.38(-0.82%) |
Mar 07, 2016 | 45.38 | 45.82 | 45.30 | 45.69 | 403,782 | +0.06(+0.12%) |
Mar 04, 2016 | 45.60 | 45.67 | 45.28 | 45.63 | 301,113 | -0.00(-0.01%) |
Mar 03, 2016 | 45.56 | 45.63 | 45.14 | 45.63 | 326,031 | +0.15(+0.33%) |
Mar 02, 2016 | 45.08 | 45.49 | 45.01 | 45.49 | 337,820 | +0.31(+0.69%) |
Mar 01, 2016 | 44.21 | 45.19 | 44.19 | 45.17 | 427,178 | +1.28(+2.91%) |
Feb 29, 2016 | 44.06 | 44.49 | 43.83 | 43.89 | 552,817 | -0.18(-0.40%) |
Feb 26, 2016 | 44.25 | 44.37 | 44.07 | 44.07 | 351,775 | -0.24(-0.55%) |
Feb 25, 2016 | 43.49 | 44.32 | 43.49 | 44.31 | 435,030 | +0.89(+2.06%) |
Feb 24, 2016 | 43.37 | 43.62 | 43.01 | 43.42 | 574,976 | -0.13(-0.30%) |
Feb 23, 2016 | 43.69 | 44.03 | 43.50 | 43.55 | 354,804 | -0.14(-0.32%) |
Feb 22, 2016 | 43.52 | 43.94 | 43.52 | 43.69 | 274,925 | +0.46(+1.07%) |
Feb 19, 2016 | 42.69 | 43.50 | 42.62 | 43.23 | 355,970 | +0.34(+0.79%) |
Feb 18, 2016 | 42.43 | 43.03 | 42.30 | 42.89 | 329,981 | +0.41(+0.96%) |
Feb 17, 2016 | 42.28 | 42.87 | 42.28 | 42.48 | 431,360 | +0.39(+0.92%) |
Feb 16, 2016 | 41.68 | 42.12 | 41.49 | 42.09 | 402,501 | +0.70(+1.69%) |
Feb 12, 2016 | 41.17 | 41.40 | 41.40 | 41.40 | 583,977 | +0.45(+1.09%) |
Feb 11, 2016 | 40.87 | 41.22 | 40.58 | 40.95 | 406,552 | -0.56(-1.34%) |
Feb 10, 2016 | 41.39 | 42.03 | 41.38 | 41.51 | 634,479 | +0.31(+0.76%) |
Feb 09, 2016 | 41.63 | 41.71 | 40.89 | 41.20 | 636,724 | -0.89(-2.11%) |
Feb 08, 2016 | 43.05 | 43.21 | 41.42 | 42.09 | 501,100 | -1.35(-3.11%) |
Feb 05, 2016 | 44.34 | 44.34 | 43.37 | 43.43 | 346,277 | -1.00(-2.24%) |
Feb 04, 2016 | 44.27 | 44.70 | 43.90 | 44.43 | 438,709 | +0.03(+0.07%) |
Feb 03, 2016 | 44.36 | 44.53 | 43.86 | 44.40 | 587,017 | +0.25(+0.57%) |
Feb 02, 2016 | 44.33 | 44.56 | 43.89 | 44.15 | 424,873 | -0.36(-0.80%) |
Feb 01, 2016 | 44.25 | 44.91 | 44.09 | 44.50 | 535,706 | +0.09(+0.21%) |
Jan 29, 2016 | 43.88 | 44.55 | 43.56 | 44.41 | 1,167,199 | +0.77(+1.76%) |
Jan 28, 2016 | 44.40 | 44.66 | 43.45 | 43.64 | 513,803 | -0.51(-1.15%) |
Jan 27, 2016 | 44.93 | 44.93 | 43.81 | 44.15 | 340,592 | -0.91(-2.02%) |
Jan 26, 2016 | 44.42 | 45.07 | 44.36 | 45.06 | 348,083 | +0.84(+1.89%) |
Jan 25, 2016 | 44.28 | 44.84 | 44.11 | 44.23 | 334,817 | -0.22(-0.50%) |
Jan 22, 2016 | 43.70 | 44.65 | 43.70 | 44.45 | 644,897 | +1.18(+2.72%) |
Jan 21, 2016 | 43.13 | 43.85 | 42.91 | 43.27 | 496,243 | +0.27(+0.63%) |
Jan 20, 2016 | 44.03 | 44.11 | 42.28 | 43.00 | 1,179,077 | -1.41(-3.17%) |
Jan 19, 2016 | 44.40 | 44.74 | 44.13 | 44.41 | 716,374 | +0.25(+0.56%) |
Jan 15, 2016 | 43.82 | 44.16 | 44.16 | 44.16 | 494,531 | -0.25(-0.56%) |
Jan 14, 2016 | 44.50 | 44.77 | 44.12 | 44.41 | 408,893 | -0.08(-0.18%) |
Jan 13, 2016 | 45.21 | 45.60 | 44.45 | 44.49 | 579,926 | -0.56(-1.24%) |
Jan 12, 2016 | 45.61 | 45.61 | 44.84 | 45.05 | 794,368 | -0.23(-0.51%) |
Jan 11, 2016 | 45.02 | 45.55 | 44.99 | 45.28 | 716,073 | +0.32(+0.70%) |
Jan 08, 2016 | 45.74 | 45.83 | 44.92 | 44.96 | 1,037,740 | -0.54(-1.19%) |
Jan 07, 2016 | 45.79 | 46.03 | 45.48 | 45.50 | 547,543 | -0.80(-1.74%) |
Jan 06, 2016 | 46.10 | 46.36 | 46.03 | 46.31 | 700,572 | -0.17(-0.36%) |
Jan 05, 2016 | 45.59 | 46.60 | 45.59 | 46.48 | 729,769 | +0.93(+2.05%) |
Jan 04, 2016 | 45.73 | 45.75 | 45.16 | 45.54 | 1,575,528 | -0.61(-1.33%) |
Dec 31, 2015 | 46.62 | 46.16 | 46.16 | 46.16 | 339,291 | -0.37(-0.79%) |
Dec 30, 2015 | 46.62 | 46.81 | 46.52 | 46.52 | 477,719 | -0.16(-0.34%) |
Dec 29, 2015 | 46.26 | 46.73 | 46.26 | 46.68 | 419,190 | +0.51(+1.11%) |
Dec 28, 2015 | 45.71 | 46.17 | 45.66 | 46.17 | 565,271 | +0.34(+0.74%) |
Dec 24, 2015 | 45.83 | 45.83 | 45.83 | 45.83 | 156,099 | -0.02(-0.05%) |
Dec 23, 2015 | 45.48 | 45.85 | 45.32 | 45.85 | 446,365 | +0.52(+1.14%) |
Dec 22, 2015 | 45.30 | 45.68 | 45.26 | 45.34 | 357,708 | +0.13(+0.28%) |
Dec 21, 2015 | 45.25 | 45.47 | 44.96 | 45.21 | 353,843 | +0.22(+0.49%) |
Dec 18, 2015 | 45.45 | 45.66 | 44.99 | 44.99 | 428,305 | -0.52(-1.15%) |
Dec 17, 2015 | 45.75 | 45.75 | 45.38 | 45.51 | 261,393 | -0.24(-0.52%) |
Dec 16, 2015 | 45.01 | 45.87 | 44.79 | 45.75 | 289,015 | +0.90(+2.01%) |
Dec 15, 2015 | 44.60 | 45.13 | 44.60 | 44.85 | 442,985 | +0.39(+0.87%) |
Dec 14, 2015 | 44.02 | 44.48 | 43.86 | 44.46 | 314,208 | +0.38(+0.86%) |
Dec 11, 2015 | 43.81 | 44.25 | 43.72 | 44.08 | 341,530 | +0.06(+0.13%) |
Dec 10, 2015 | 44.47 | 44.61 | 44.01 | 44.03 | 172,508 | -0.41(-0.93%) |
Dec 09, 2015 | 44.56 | 44.92 | 44.23 | 44.44 | 428,772 | -0.29(-0.66%) |
Dec 08, 2015 | 44.56 | 44.89 | 44.47 | 44.74 | 624,261 | +0.02(+0.05%) |
Dec 07, 2015 | 44.75 | 44.89 | 44.53 | 44.71 | 294,809 | -0.08(-0.17%) |
Dec 04, 2015 | 43.96 | 44.85 | 43.92 | 44.79 | 1,299,241 | +0.97(+2.20%) |
Dec 03, 2015 | 44.37 | 44.42 | 43.69 | 43.83 | 1,024,465 | -0.68(-1.52%) |
Dec 02, 2015 | 45.35 | 45.38 | 44.44 | 44.50 | 711,580 | -0.91(-2.01%) |
Dec 01, 2015 | 44.82 | 45.44 | 44.77 | 45.41 | 668,065 | +0.71(+1.58%) |
Nov 30, 2015 | 45.12 | 45.31 | 44.58 | 44.71 | 544,016 | -0.37(-0.83%) |
Nov 27, 2015 | 44.57 | 45.23 | 44.57 | 45.08 | 349,146 | +0.39(+0.88%) |
Nov 25, 2015 | 44.49 | 44.69 | 44.69 | 44.69 | 457,750 | +0.23(+0.51%) |
Nov 24, 2015 | 44.60 | 44.60 | 44.15 | 44.46 | 516,297 | -0.30(-0.68%) |
Nov 23, 2015 | 44.64 | 44.99 | 44.63 | 44.77 | 373,877 | +0.06(+0.13%) |
Nov 20, 2015 | 44.29 | 45.56 | 44.29 | 44.71 | 1,387,161 | +0.53(+1.21%) |
Nov 19, 2015 | 43.99 | 44.37 | 43.93 | 44.17 | 438,603 | +0.24(+0.55%) |
Nov 18, 2015 | 43.53 | 43.98 | 43.28 | 43.93 | 493,240 | +0.41(+0.95%) |
Nov 17, 2015 | 43.30 | 43.85 | 43.30 | 43.51 | 538,921 | +0.06(+0.14%) |
Nov 16, 2015 | 42.83 | 43.45 | 42.82 | 43.45 | 470,830 | +0.50(+1.16%) |
Nov 13, 2015 | 43.46 | 43.74 | 42.92 | 42.96 | 865,335 | -0.50(-1.14%) |
Nov 12, 2015 | 43.56 | 43.76 | 43.34 | 43.45 | 500,089 | -0.24(-0.55%) |
Nov 11, 2015 | 43.62 | 43.85 | 43.47 | 43.69 | 440,479 | +0.11(+0.24%) |
Nov 10, 2015 | 43.08 | 43.70 | 43.08 | 43.59 | 651,707 | +0.51(+1.17%) |
Nov 09, 2015 | 43.59 | 43.71 | 42.76 | 43.08 | 924,092 | -0.71(-1.63%) |
Nov 06, 2015 | 44.70 | 44.76 | 43.49 | 43.79 | 1,257,298 | -1.53(-3.38%) |
Nov 05, 2015 | 45.15 | 45.36 | 44.91 | 45.33 | 609,990 | +0.18(+0.40%) |
Nov 04, 2015 | 45.32 | 45.44 | 45.01 | 45.15 | 1,062,415 | -0.17(-0.37%) |
Nov 03, 2015 | 45.76 | 45.76 | 45.21 | 45.31 | 873,120 | -0.58(-1.27%) |
Nov 02, 2015 | 44.89 | 45.90 | 44.81 | 45.90 | 1,241,118 | +1.05(+2.34%) |
Oct 30, 2015 | 45.32 | 45.39 | 44.77 | 44.85 | 5,576,156 | -0.45(-1.00%) |
Oct 29, 2015 | 45.14 | 45.36 | 44.93 | 45.30 | 496,089 | -0.03(-0.07%) |
Oct 28, 2015 | 45.36 | 45.70 | 44.55 | 45.33 | 2,743,707 | -0.08(-0.18%) |
Oct 27, 2015 | 45.26 | 45.46 | 45.18 | 45.41 | 576,493 | +0.03(+0.06%) |
Oct 26, 2015 | 45.40 | 45.47 | 44.94 | 45.39 | 812,306 | +0.04(+0.08%) |
Oct 23, 2015 | 45.95 | 45.95 | 45.08 | 45.35 | 696,639 | -0.51(-1.11%) |
Oct 22, 2015 | 45.71 | 46.00 | 45.56 | 45.86 | 738,303 | +0.39(+0.85%) |
Oct 21, 2015 | 45.63 | 45.85 | 45.45 | 45.47 | 714,844 | -0.12(-0.25%) |
Oct 20, 2015 | 45.61 | 45.73 | 45.37 | 45.59 | 578,495 | -0.07(-0.16%) |
Oct 19, 2015 | 44.92 | 45.68 | 44.92 | 45.66 | 783,283 | +0.68(+1.50%) |
Oct 16, 2015 | 44.67 | 45.09 | 44.67 | 44.99 | 988,708 | +0.40(+0.89%) |
Oct 15, 2015 | 44.08 | 44.61 | 44.07 | 44.59 | 913,816 | +0.63(+1.44%) |
Oct 14, 2015 | 44.39 | 44.46 | 43.89 | 43.96 | 791,360 | -0.39(-0.87%) |
Oct 13, 2015 | 44.56 | 44.72 | 44.21 | 44.34 | 285,663 | -0.30(-0.68%) |
Oct 12, 2015 | 44.41 | 44.81 | 44.36 | 44.65 | 356,560 | +0.25(+0.57%) |
Oct 09, 2015 | 44.48 | 44.51 | 44.14 | 44.39 | 359,116 | -0.08(-0.19%) |
Oct 08, 2015 | 44.08 | 44.52 | 43.88 | 44.48 | 359,273 | +0.35(+0.78%) |
Oct 07, 2015 | 43.79 | 44.14 | 43.66 | 44.13 | 724,699 | +0.46(+1.06%) |
Oct 06, 2015 | 43.79 | 44.05 | 43.62 | 43.67 | 1,025,047 | -0.17(-0.39%) |
Oct 05, 2015 | 43.29 | 43.87 | 43.28 | 43.84 | 490,086 | +0.67(+1.55%) |
Oct 02, 2015 | 42.93 | 43.17 | 42.36 | 43.17 | 471,782 | +0.36(+0.85%) |
Oct 01, 2015 | 42.67 | 42.91 | 42.39 | 42.81 | 404,085 | +0.19(+0.45%) |
Sep 30, 2015 | 42.54 | 42.75 | 42.28 | 42.61 | 933,741 | +0.34(+0.81%) |
Sep 29, 2015 | 41.69 | 42.38 | 41.58 | 42.27 | 744,350 | +0.67(+1.60%) |
Sep 28, 2015 | 42.22 | 42.22 | 41.32 | 41.60 | 428,266 | -0.71(-1.67%) |
Sep 25, 2015 | 42.22 | 42.62 | 41.97 | 42.31 | 253,016 | +0.24(+0.57%) |
Sep 24, 2015 | 42.38 | 42.53 | 41.77 | 42.08 | 346,037 | -0.37(-0.87%) |
Sep 23, 2015 | 42.26 | 42.65 | 42.08 | 42.45 | 549,879 | +0.26(+0.61%) |
Sep 22, 2015 | 42.39 | 42.59 | 42.08 | 42.19 | 355,906 | -0.51(-1.20%) |
Sep 21, 2015 | 42.42 | 42.90 | 42.36 | 42.70 | 403,249 | +0.37(+0.88%) |
Sep 18, 2015 | 41.89 | 42.89 | 41.80 | 42.33 | 654,987 | +0.00(+0.01%) |
Sep 17, 2015 | 41.85 | 43.02 | 41.64 | 42.32 | 705,373 | +0.48(+1.16%) |
Sep 16, 2015 | 41.35 | 41.94 | 41.33 | 41.84 | 868,327 | +0.46(+1.10%) |
Sep 15, 2015 | 40.91 | 41.47 | 40.63 | 41.38 | 426,002 | +0.51(+1.24%) |
Sep 14, 2015 | 40.95 | 40.98 | 40.72 | 40.88 | 285,489 | +0.01(+0.02%) |
Sep 11, 2015 | 40.13 | 40.87 | 40.03 | 40.87 | 220,192 | +0.80(+1.99%) |
Sep 10, 2015 | 39.89 | 40.52 | 39.89 | 40.07 | 579,028 | +0.13(+0.33%) |
Sep 09, 2015 | 40.77 | 40.93 | 39.90 | 39.94 | 614,244 | -0.58(-1.43%) |
Sep 08, 2015 | 40.24 | 40.58 | 40.09 | 40.51 | 316,300 | +0.63(+1.59%) |
Sep 04, 2015 | 40.32 | 39.88 | 39.88 | 39.88 | 622,616 | -0.85(-2.09%) |
Sep 03, 2015 | 40.80 | 41.01 | 40.62 | 40.73 | 475,353 | +0.07(+0.17%) |
Sep 02, 2015 | 40.58 | 40.78 | 40.27 | 40.67 | 477,194 | +0.45(+1.11%) |
Sep 01, 2015 | 40.62 | 40.80 | 39.93 | 40.22 | 1,005,169 | -0.81(-1.97%) |
Aug 31, 2015 | 41.95 | 41.95 | 41.03 | 41.03 | 761,645 | -1.00(-2.38%) |
Aug 28, 2015 | 42.11 | 42.15 | 41.76 | 42.03 | 406,486 | -0.12(-0.29%) |
Aug 27, 2015 | 41.67 | 42.50 | 41.36 | 42.15 | 661,220 | +0.83(+2.01%) |
Aug 26, 2015 | 40.56 | 41.38 | 40.42 | 41.32 | 852,107 | +1.17(+2.91%) |
Aug 25, 2015 | 41.53 | 42.60 | 40.13 | 40.15 | 603,002 | -1.16(-2.81%) |
Aug 24, 2015 | 43.04 | 43.04 | 29.20 | 41.31 | 1,449,902 | -2.16(-4.98%) |
Aug 21, 2015 | 44.02 | 44.27 | 43.44 | 43.47 | 498,735 | -0.77(-1.74%) |
Aug 20, 2015 | 44.32 | 44.59 | 44.09 | 44.24 | 535,147 | -0.29(-0.65%) |
Aug 19, 2015 | 44.67 | 44.78 | 44.32 | 44.53 | 408,875 | -0.32(-0.72%) |
Aug 18, 2015 | 44.63 | 44.90 | 44.58 | 44.85 | 979,539 | +0.12(+0.27%) |
Aug 17, 2015 | 44.29 | 44.74 | 44.15 | 44.74 | 368,634 | +0.41(+0.93%) |
Aug 14, 2015 | 44.02 | 44.35 | 43.80 | 44.33 | 844,963 | +0.20(+0.44%) |
Aug 13, 2015 | 44.05 | 44.29 | 43.57 | 44.13 | 395,857 | +0.10(+0.24%) |
Aug 12, 2015 | 43.65 | 44.03 | 43.48 | 44.02 | 475,447 | +0.21(+0.47%) |
Aug 11, 2015 | 43.36 | 44.03 | 43.36 | 43.82 | 686,166 | +0.33(+0.76%) |
Aug 10, 2015 | 43.79 | 43.92 | 43.34 | 43.49 | 395,875 | -0.17(-0.40%) |
Aug 07, 2015 | 43.44 | 43.75 | 43.13 | 43.66 | 436,528 | +0.20(+0.45%) |
Aug 06, 2015 | 43.35 | 43.51 | 42.78 | 43.47 | 1,034,139 | +0.15(+0.34%) |
Aug 05, 2015 | 43.64 | 43.67 | 43.15 | 43.32 | 408,998 | -0.17(-0.39%) |
Aug 04, 2015 | 43.82 | 44.02 | 43.42 | 43.49 | 587,190 | -0.27(-0.63%) |
Aug 03, 2015 | 43.50 | 43.84 | 43.50 | 43.76 | 767,424 | +0.28(+0.65%) |
Jul 31, 2015 | 43.51 | 43.85 | 43.11 | 43.48 | 587,512 | +0.31(+0.71%) |
Jul 30, 2015 | 43.31 | 43.43 | 43.03 | 43.18 | 567,906 | -0.21(-0.48%) |
Jul 29, 2015 | 43.07 | 43.44 | 42.94 | 43.38 | 723,617 | +0.21(+0.50%) |
Jul 28, 2015 | 43.13 | 43.29 | 43.00 | 43.17 | 471,463 | +0.09(+0.20%) |
Jul 27, 2015 | 42.87 | 43.33 | 42.87 | 43.08 | 384,420 | +0.16(+0.38%) |
Jul 24, 2015 | 42.67 | 43.06 | 42.61 | 42.92 | 515,585 | +0.25(+0.58%) |
Jul 23, 2015 | 43.13 | 43.17 | 42.41 | 42.67 | 357,554 | -0.42(-0.98%) |
Jul 22, 2015 | 42.89 | 43.29 | 42.89 | 43.10 | 422,570 | +0.19(+0.44%) |
Jul 21, 2015 | 43.03 | 43.27 | 42.91 | 42.91 | 339,379 | -0.15(-0.35%) |
Jul 20, 2015 | 43.02 | 43.11 | 42.79 | 43.06 | 906,488 | +0.09(+0.20%) |
Jul 17, 2015 | 43.18 | 43.18 | 42.85 | 42.97 | 324,187 | -0.21(-0.48%) |
Jul 16, 2015 | 42.90 | 43.21 | 42.90 | 43.18 | 437,753 | +0.34(+0.79%) |
Jul 15, 2015 | 42.66 | 42.99 | 42.59 | 42.84 | 480,613 | +0.07(+0.16%) |
Jul 14, 2015 | 42.73 | 42.92 | 42.50 | 42.77 | 531,726 | +0.11(+0.26%) |
Jul 13, 2015 | 42.73 | 43.18 | 42.42 | 42.66 | 637,976 | +0.00(+0.01%) |
Jul 10, 2015 | 42.55 | 42.98 | 42.47 | 42.66 | 482,524 | +0.29(+0.68%) |
Jul 09, 2015 | 42.73 | 42.82 | 42.26 | 42.37 | 521,689 | -0.15(-0.34%) |
Jul 08, 2015 | 42.45 | 42.65 | 42.39 | 42.52 | 448,384 | -0.11(-0.27%) |
Jul 07, 2015 | 42.10 | 42.71 | 42.10 | 42.63 | 1,281,960 | +0.74(+1.76%) |
Jul 06, 2015 | 41.59 | 41.98 | 41.40 | 41.89 | 771,404 | +0.17(+0.42%) |
Jul 02, 2015 | 41.77 | 41.72 | 41.72 | 41.72 | 1,419,898 | +0.14(+0.34%) |