Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 42.53 | 43.36 | 42.53 | 43.34 | 8,960 | +0.87(+2.04%) |
Jun 29, 2016 | 41.81 | 42.48 | 41.79 | 42.47 | 13,455 | +0.98(+2.35%) |
Jun 28, 2016 | 40.97 | 41.52 | 40.97 | 41.50 | 53,202 | +0.98(+2.41%) |
Jun 27, 2016 | 41.49 | 41.49 | 40.45 | 40.52 | 42,157 | -1.43(-3.41%) |
Jun 24, 2016 | 42.33 | 42.80 | 41.91 | 41.95 | 6,232 | -2.22(-5.02%) |
Jun 23, 2016 | 43.71 | 44.17 | 43.71 | 44.17 | 9,235 | +0.86(+1.98%) |
Jun 22, 2016 | 43.31 | 43.60 | 43.30 | 43.31 | 10,625 | +0.01(+0.02%) |
Jun 21, 2016 | 43.26 | 43.34 | 43.07 | 43.30 | 9,403 | +0.21(+0.49%) |
Jun 20, 2016 | 43.14 | 43.59 | 43.08 | 43.09 | 25,469 | +0.31(+0.72%) |
Jun 17, 2016 | 42.93 | 42.95 | 42.62 | 42.79 | 8,004 | -0.10(-0.24%) |
Jun 16, 2016 | 42.43 | 42.91 | 42.12 | 42.89 | 9,281 | +0.17(+0.40%) |
Jun 15, 2016 | 43.00 | 43.15 | 42.72 | 42.72 | 13,115 | -0.18(-0.42%) |
Jun 14, 2016 | 43.14 | 43.14 | 42.73 | 42.90 | 9,145 | -0.35(-0.81%) |
Jun 13, 2016 | 43.44 | 43.70 | 43.20 | 43.25 | 14,833 | -0.38(-0.86%) |
Jun 10, 2016 | 43.68 | 43.78 | 43.51 | 43.62 | 48,539 | -0.54(-1.22%) |
Jun 09, 2016 | 44.06 | 44.18 | 44.03 | 44.16 | 5,088 | -0.23(-0.52%) |
Jun 08, 2016 | 44.39 | 44.46 | 44.25 | 44.39 | 8,693 | -0.10(-0.23%) |
Jun 07, 2016 | 44.47 | 44.49 | 44.37 | 44.49 | 14,640 | +0.01(+0.02%) |
Jun 06, 2016 | 44.26 | 44.55 | 44.26 | 44.48 | 5,063 | +0.18(+0.41%) |
Jun 03, 2016 | 44.30 | 44.34 | 43.90 | 44.30 | 33,921 | -0.40(-0.90%) |
Jun 02, 2016 | 44.64 | 44.70 | 44.63 | 44.70 | 2,921 | -0.07(-0.15%) |
Jun 01, 2016 | 44.24 | 44.78 | 44.24 | 44.77 | 8,974 | +0.03(+0.07%) |
May 31, 2016 | 44.95 | 44.95 | 44.53 | 44.74 | 11,181 | -0.07(-0.15%) |
May 27, 2016 | 44.64 | 44.81 | 44.81 | 44.81 | 5,866 | +0.31(+0.70%) |
May 26, 2016 | 44.78 | 44.78 | 44.40 | 44.50 | 1,524 | -0.20(-0.44%) |
May 25, 2016 | 44.96 | 44.96 | 44.63 | 44.70 | 37,808 | +0.14(+0.31%) |
May 24, 2016 | 44.32 | 44.65 | 44.32 | 44.56 | 14,962 | +0.67(+1.53%) |
May 23, 2016 | 43.94 | 44.07 | 43.84 | 43.89 | 28,742 | -0.14(-0.32%) |
May 20, 2016 | 43.79 | 44.30 | 43.79 | 44.03 | 33,299 | +0.35(+0.80%) |
May 19, 2016 | 43.78 | 43.78 | 43.46 | 43.68 | 3,884 | -0.30(-0.69%) |
May 18, 2016 | 43.08 | 44.01 | 43.08 | 43.98 | 17,987 | +0.80(+1.86%) |
May 17, 2016 | 43.38 | 43.56 | 43.13 | 43.18 | 10,274 | -0.43(-0.97%) |
May 16, 2016 | 43.35 | 43.62 | 43.35 | 43.60 | 7,294 | +0.22(+0.51%) |
May 13, 2016 | 43.54 | 43.65 | 43.33 | 43.38 | 3,267 | -0.30(-0.68%) |
May 12, 2016 | 43.55 | 43.68 | 43.40 | 43.68 | 4,348 | +0.28(+0.65%) |
May 11, 2016 | 43.84 | 43.85 | 43.40 | 43.40 | 79,716 | -0.37(-0.84%) |
May 10, 2016 | 43.20 | 43.77 | 43.20 | 43.77 | 28,059 | +0.66(+1.54%) |
May 09, 2016 | 43.01 | 43.17 | 42.91 | 43.10 | 8,298 | +0.14(+0.32%) |
May 06, 2016 | 42.70 | 43.00 | 42.67 | 42.97 | 3,880 | +0.03(+0.08%) |
May 05, 2016 | 42.78 | 43.11 | 42.78 | 42.93 | 6,282 | +0.20(+0.48%) |
May 04, 2016 | 42.79 | 42.79 | 42.55 | 42.73 | 4,339 | -0.43(-0.99%) |
May 03, 2016 | 42.97 | 43.15 | 42.74 | 43.15 | 4,222 | -0.32(-0.73%) |
May 02, 2016 | 43.01 | 43.49 | 43.01 | 43.47 | 6,949 | +0.55(+1.27%) |
Apr 29, 2016 | 42.91 | 42.97 | 42.68 | 42.92 | 16,371 | -0.03(-0.08%) |
Apr 28, 2016 | 43.31 | 43.33 | 42.96 | 42.96 | 12,945 | -0.67(-1.54%) |
Apr 27, 2016 | 43.44 | 43.67 | 43.44 | 43.63 | 5,833 | +0.14(+0.31%) |
Apr 26, 2016 | 43.27 | 43.49 | 43.21 | 43.49 | 8,946 | +0.37(+0.85%) |
Apr 25, 2016 | 43.03 | 43.35 | 42.92 | 43.13 | 40,642 | -0.30(-0.69%) |
Apr 22, 2016 | 43.09 | 43.43 | 43.09 | 43.43 | 2,887 | +0.43(+0.99%) |
Apr 21, 2016 | 43.55 | 43.65 | 43.00 | 43.00 | 25,300 | -0.78(-1.78%) |
Apr 20, 2016 | 43.55 | 43.91 | 43.45 | 43.78 | 10,369 | +0.26(+0.61%) |
Apr 19, 2016 | 43.39 | 43.70 | 43.39 | 43.52 | 7,110 | +0.24(+0.55%) |
Apr 18, 2016 | 42.87 | 43.28 | 42.87 | 43.28 | 9,208 | +0.20(+0.46%) |
Apr 15, 2016 | 43.08 | 43.19 | 42.93 | 43.08 | 13,341 | +0.06(+0.14%) |
Apr 14, 2016 | 43.19 | 43.24 | 42.92 | 43.03 | 8,058 | -0.03(-0.06%) |
Apr 13, 2016 | 42.62 | 43.08 | 42.62 | 43.05 | 11,315 | +0.66(+1.55%) |
Apr 12, 2016 | 42.02 | 42.41 | 41.81 | 42.39 | 9,300 | +0.55(+1.32%) |
Apr 11, 2016 | 41.81 | 42.16 | 41.81 | 41.84 | 23,348 | +0.20(+0.49%) |
Apr 08, 2016 | 41.80 | 42.03 | 41.58 | 41.64 | 19,653 | +0.13(+0.32%) |
Apr 07, 2016 | 41.88 | 41.88 | 41.41 | 41.50 | 7,363 | -0.60(-1.43%) |
Apr 06, 2016 | 42.04 | 42.23 | 41.97 | 42.11 | 8,069 | +0.09(+0.20%) |
Apr 05, 2016 | 42.35 | 42.35 | 42.02 | 42.02 | 8,119 | -0.61(-1.44%) |
Apr 04, 2016 | 43.05 | 43.09 | 42.62 | 42.63 | 5,585 | -0.41(-0.95%) |
Apr 01, 2016 | 42.36 | 43.05 | 42.22 | 43.04 | 8,966 | +0.51(+1.20%) |
Mar 31, 2016 | 42.80 | 42.86 | 42.46 | 42.53 | 6,250 | -0.33(-0.78%) |
Mar 30, 2016 | 42.36 | 42.98 | 42.36 | 42.86 | 36,181 | +0.62(+1.47%) |
Mar 29, 2016 | 42.11 | 42.24 | 41.96 | 42.24 | 7,094 | -0.06(-0.14%) |
Mar 28, 2016 | 41.96 | 42.31 | 41.96 | 42.30 | 12,020 | +0.42(+1.00%) |
Mar 24, 2016 | 41.84 | 41.88 | 41.88 | 41.88 | 5,397 | -0.49(-1.15%) |
Mar 23, 2016 | 42.65 | 42.65 | 42.34 | 42.37 | 8,734 | -0.30(-0.71%) |
Mar 22, 2016 | 42.44 | 42.84 | 42.44 | 42.67 | 6,309 | -0.10(-0.23%) |
Mar 21, 2016 | 42.93 | 42.93 | 42.60 | 42.77 | 5,612 | -0.07(-0.17%) |
Mar 18, 2016 | 42.73 | 42.93 | 42.57 | 42.84 | 6,030 | +0.27(+0.64%) |
Mar 17, 2016 | 42.05 | 42.68 | 42.03 | 42.57 | 10,701 | +0.42(+1.01%) |
Mar 16, 2016 | 42.06 | 42.18 | 41.94 | 42.15 | 7,932 | +0.25(+0.61%) |
Mar 15, 2016 | 41.57 | 41.89 | 41.54 | 41.89 | 8,302 | -0.04(-0.10%) |
Mar 14, 2016 | 41.90 | 41.99 | 41.76 | 41.94 | 5,399 | -0.16(-0.38%) |
Mar 11, 2016 | 41.38 | 42.10 | 41.38 | 42.10 | 13,720 | +1.11(+2.71%) |
Mar 10, 2016 | 41.11 | 41.36 | 40.60 | 40.99 | 8,585 | +0.06(+0.14%) |
Mar 09, 2016 | 41.10 | 41.10 | 40.77 | 40.93 | 12,612 | +0.03(+0.06%) |
Mar 08, 2016 | 40.99 | 41.11 | 40.66 | 40.90 | 95,451 | -0.42(-1.01%) |
Mar 07, 2016 | 41.09 | 41.35 | 41.08 | 41.32 | 9,897 | +0.05(+0.12%) |
Mar 04, 2016 | 41.42 | 41.42 | 41.02 | 41.27 | 5,671 | +0.08(+0.21%) |
Mar 03, 2016 | 41.04 | 41.19 | 41.00 | 41.18 | 16,233 | +0.08(+0.21%) |
Mar 02, 2016 | 40.83 | 41.10 | 40.83 | 41.10 | 9,903 | +0.22(+0.54%) |
Mar 01, 2016 | 39.97 | 40.88 | 39.96 | 40.88 | 29,585 | +1.14(+2.87%) |
Feb 29, 2016 | 40.13 | 40.13 | 39.71 | 39.74 | 4,922 | -0.46(-1.15%) |
Feb 26, 2016 | 40.30 | 40.47 | 40.12 | 40.20 | 29,968 | +0.06(+0.15%) |
Feb 25, 2016 | 39.71 | 40.14 | 39.71 | 40.14 | 17,327 | +0.54(+1.37%) |
Feb 24, 2016 | 39.09 | 39.64 | 38.88 | 39.60 | 16,477 | +0.04(+0.11%) |
Feb 23, 2016 | 39.86 | 39.86 | 39.48 | 39.55 | 7,324 | -0.47(-1.18%) |
Feb 22, 2016 | 40.00 | 40.16 | 39.89 | 40.02 | 12,407 | +0.32(+0.80%) |
Feb 19, 2016 | 39.54 | 39.71 | 39.48 | 39.70 | 31,661 | -0.08(-0.19%) |
Feb 18, 2016 | 39.82 | 39.82 | 39.65 | 39.78 | 9,150 | -0.07(-0.17%) |
Feb 17, 2016 | 39.58 | 39.97 | 39.58 | 39.85 | 11,281 | +0.74(+1.89%) |
Feb 16, 2016 | 39.27 | 39.27 | 38.91 | 39.11 | 14,809 | +0.31(+0.79%) |
Feb 12, 2016 | 37.81 | 38.81 | 38.81 | 38.81 | 26,183 | +1.29(+3.43%) |
Feb 11, 2016 | 37.75 | 37.75 | 37.32 | 37.52 | 53,143 | -1.06(-2.75%) |
Feb 10, 2016 | 38.83 | 39.17 | 38.58 | 38.58 | 20,194 | -0.05(-0.13%) |
Feb 09, 2016 | 37.98 | 38.77 | 37.98 | 38.63 | 19,308 | +0.08(+0.20%) |
Feb 08, 2016 | 38.59 | 38.71 | 38.16 | 38.55 | 81,633 | -0.66(-1.69%) |
Feb 05, 2016 | 39.43 | 39.66 | 39.14 | 39.21 | 49,287 | -0.20(-0.49%) |
Feb 04, 2016 | 39.43 | 39.64 | 39.22 | 39.41 | 27,354 | -0.14(-0.34%) |
Feb 03, 2016 | 39.88 | 39.89 | 38.88 | 39.54 | 27,417 | -0.23(-0.57%) |
Feb 02, 2016 | 40.07 | 40.07 | 39.64 | 39.77 | 29,720 | -0.78(-1.93%) |
Feb 01, 2016 | 40.33 | 40.59 | 40.06 | 40.55 | 21,366 | +0.02(+0.04%) |
Jan 29, 2016 | 39.68 | 40.54 | 39.68 | 40.54 | 23,581 | +0.92(+2.33%) |
Jan 28, 2016 | 39.59 | 39.72 | 39.24 | 39.61 | 18,357 | +0.40(+1.02%) |
Jan 27, 2016 | 39.42 | 39.97 | 39.21 | 39.21 | 9,316 | -0.25(-0.64%) |
Jan 26, 2016 | 39.23 | 39.75 | 39.23 | 39.47 | 69,099 | +0.44(+1.13%) |
Jan 25, 2016 | 39.57 | 39.66 | 39.02 | 39.03 | 20,432 | -0.72(-1.82%) |
Jan 22, 2016 | 39.52 | 39.85 | 39.47 | 39.75 | 108,320 | +0.57(+1.45%) |
Jan 21, 2016 | 39.05 | 39.50 | 38.94 | 39.18 | 22,037 | +0.15(+0.39%) |
Jan 20, 2016 | 38.99 | 39.34 | 38.16 | 39.03 | 125,374 | -0.66(-1.67%) |
Jan 19, 2016 | 40.03 | 40.14 | 39.37 | 39.69 | 114,243 | +0.05(+0.14%) |
Jan 15, 2016 | 39.32 | 39.64 | 39.64 | 39.64 | 75,366 | -0.71(-1.75%) |
Jan 14, 2016 | 40.05 | 40.59 | 39.71 | 40.34 | 25,928 | +0.39(+0.98%) |
Jan 13, 2016 | 41.10 | 41.13 | 39.80 | 39.95 | 28,331 | -0.66(-1.63%) |
Jan 12, 2016 | 40.69 | 40.70 | 40.18 | 40.61 | 24,158 | +0.20(+0.50%) |
Jan 11, 2016 | 40.42 | 40.59 | 39.88 | 40.41 | 14,693 | +0.14(+0.34%) |
Jan 08, 2016 | 41.12 | 41.12 | 40.27 | 40.27 | 30,299 | -0.57(-1.39%) |
Jan 07, 2016 | 41.05 | 41.36 | 40.70 | 40.84 | 12,907 | -0.85(-2.04%) |
Jan 06, 2016 | 42.09 | 42.09 | 41.56 | 41.69 | 24,097 | -0.89(-2.09%) |
Jan 05, 2016 | 42.50 | 42.62 | 42.44 | 42.58 | 8,131 | +0.39(+0.92%) |
Jan 04, 2016 | 42.44 | 42.49 | 42.01 | 42.19 | 22,664 | -1.18(-2.72%) |
Dec 31, 2015 | 43.66 | 43.37 | 43.37 | 43.37 | 50,597 | -0.46(-1.04%) |
Dec 30, 2015 | 44.08 | 44.11 | 43.78 | 43.83 | 35,734 | -0.24(-0.54%) |
Dec 29, 2015 | 43.81 | 44.09 | 43.81 | 44.06 | 46,222 | +0.47(+1.07%) |
Dec 28, 2015 | 43.54 | 43.61 | 43.27 | 43.60 | 65,321 | -0.07(-0.16%) |
Dec 24, 2015 | 43.45 | 43.66 | 43.66 | 43.66 | 2,005 | +0.18(+0.41%) |
Dec 23, 2015 | 43.20 | 43.48 | 43.20 | 43.48 | 19,836 | +0.45(+1.04%) |
Dec 22, 2015 | 42.59 | 43.14 | 42.49 | 43.04 | 13,185 | +0.61(+1.45%) |
Dec 21, 2015 | 42.39 | 42.49 | 42.14 | 42.42 | 14,605 | +0.28(+0.66%) |
Dec 18, 2015 | 42.77 | 42.77 | 42.08 | 42.14 | 5,474 | -0.80(-1.87%) |
Dec 17, 2015 | 43.70 | 43.78 | 42.94 | 42.94 | 67,329 | -0.73(-1.66%) |
Dec 16, 2015 | 43.54 | 43.71 | 43.11 | 43.67 | 20,440 | +0.50(+1.16%) |
Dec 15, 2015 | 42.82 | 43.26 | 42.82 | 43.17 | 9,816 | +0.82(+1.94%) |
Dec 14, 2015 | 42.64 | 42.91 | 42.18 | 42.35 | 70,239 | -0.22(-0.51%) |
Dec 11, 2015 | 43.03 | 43.14 | 42.53 | 42.56 | 19,643 | -1.01(-2.33%) |
Dec 10, 2015 | 43.67 | 43.83 | 43.58 | 43.58 | 80,693 | -0.09(-0.21%) |
Dec 09, 2015 | 44.34 | 44.44 | 43.57 | 43.67 | 7,705 | -0.62(-1.41%) |
Dec 08, 2015 | 44.33 | 44.47 | 44.08 | 44.29 | 23,640 | -0.34(-0.76%) |
Dec 07, 2015 | 44.96 | 45.03 | 44.53 | 44.63 | 20,619 | -0.42(-0.94%) |
Dec 04, 2015 | 44.25 | 45.08 | 44.25 | 45.05 | 7,944 | +0.99(+2.26%) |
Dec 03, 2015 | 44.76 | 44.76 | 43.96 | 44.06 | 19,554 | -0.70(-1.56%) |
Dec 02, 2015 | 45.23 | 45.23 | 44.76 | 44.76 | 75,555 | -0.43(-0.95%) |
Dec 01, 2015 | 44.91 | 45.20 | 44.91 | 45.19 | 65,868 | +0.41(+0.92%) |
Nov 30, 2015 | 44.67 | 44.96 | 44.63 | 44.77 | 35,539 | -0.02(-0.04%) |
Nov 27, 2015 | 44.66 | 44.82 | 44.60 | 44.79 | 15,162 | +0.16(+0.36%) |
Nov 25, 2015 | 44.90 | 44.63 | 44.63 | 44.63 | 6,044 | -0.11(-0.25%) |
Nov 24, 2015 | 44.47 | 44.83 | 44.46 | 44.74 | 82,589 | +0.00(+0.00%) |
Nov 23, 2015 | 44.88 | 44.96 | 44.70 | 44.74 | 19,601 | -0.01(-0.02%) |
Nov 20, 2015 | 44.70 | 44.85 | 44.70 | 44.75 | 31,730 | +0.23(+0.51%) |
Nov 19, 2015 | 44.55 | 44.61 | 44.50 | 44.52 | 5,338 | -0.05(-0.11%) |
Nov 18, 2015 | 44.02 | 44.61 | 44.02 | 44.57 | 30,393 | +0.65(+1.49%) |
Nov 17, 2015 | 44.02 | 44.29 | 43.86 | 43.92 | 7,039 | +0.06(+0.13%) |
Nov 16, 2015 | 43.31 | 43.86 | 43.31 | 43.86 | 7,095 | +0.49(+1.13%) |
Nov 13, 2015 | 43.45 | 43.60 | 43.34 | 43.37 | 5,323 | -0.16(-0.37%) |
Nov 12, 2015 | 44.09 | 44.09 | 43.53 | 43.53 | 34,856 | -0.75(-1.70%) |
Nov 11, 2015 | 44.45 | 44.51 | 44.27 | 44.28 | 8,576 | -0.10(-0.23%) |
Nov 10, 2015 | 44.16 | 44.41 | 44.15 | 44.39 | 10,910 | +0.17(+0.38%) |
Nov 09, 2015 | 44.70 | 44.71 | 44.09 | 44.22 | 31,107 | -0.46(-1.02%) |
Nov 06, 2015 | 44.76 | 44.78 | 44.48 | 44.67 | 169,567 | +0.47(+1.07%) |
Nov 05, 2015 | 43.98 | 44.23 | 43.90 | 44.20 | 7,532 | +0.23(+0.52%) |
Nov 04, 2015 | 44.27 | 44.27 | 43.90 | 43.97 | 48,573 | -0.28(-0.62%) |
Nov 03, 2015 | 44.29 | 44.37 | 44.17 | 44.25 | 16,883 | -0.33(-0.74%) |
Nov 02, 2015 | 44.16 | 44.63 | 44.16 | 44.58 | 37,657 | +0.42(+0.95%) |
Oct 30, 2015 | 44.37 | 44.52 | 44.14 | 44.16 | 37,167 | -0.45(-1.02%) |
Oct 29, 2015 | 44.53 | 44.71 | 44.46 | 44.61 | 19,525 | -0.03(-0.06%) |
Oct 28, 2015 | 43.75 | 44.64 | 43.75 | 44.64 | 107,163 | +1.16(+2.68%) |
Oct 27, 2015 | 43.73 | 43.73 | 43.41 | 43.47 | 32,412 | -0.51(-1.17%) |
Oct 26, 2015 | 44.09 | 44.14 | 43.92 | 43.99 | 88,752 | -0.08(-0.19%) |
Oct 23, 2015 | 43.98 | 44.12 | 43.81 | 44.07 | 14,308 | +0.33(+0.75%) |
Oct 22, 2015 | 43.52 | 43.93 | 43.52 | 43.74 | 31,301 | +0.52(+1.21%) |
Oct 21, 2015 | 43.40 | 43.63 | 43.22 | 43.22 | 19,791 | -0.08(-0.19%) |
Oct 20, 2015 | 43.03 | 43.37 | 43.03 | 43.31 | 30,772 | +0.38(+0.88%) |
Oct 19, 2015 | 42.68 | 42.93 | 42.64 | 42.93 | 11,692 | +0.10(+0.23%) |
Oct 16, 2015 | 42.56 | 42.83 | 42.53 | 42.83 | 48,960 | +0.33(+0.78%) |
Oct 15, 2015 | 41.95 | 42.50 | 41.89 | 42.50 | 55,558 | +0.78(+1.86%) |
Oct 14, 2015 | 42.13 | 42.13 | 41.72 | 41.72 | 9,500 | -0.49(-1.17%) |
Oct 13, 2015 | 42.25 | 42.50 | 42.18 | 42.21 | 50,042 | -0.21(-0.49%) |
Oct 12, 2015 | 42.30 | 42.46 | 42.20 | 42.42 | 11,289 | +0.14(+0.32%) |
Oct 09, 2015 | 42.45 | 42.46 | 42.17 | 42.29 | 15,177 | -0.13(-0.32%) |
Oct 08, 2015 | 41.93 | 42.42 | 41.91 | 42.42 | 15,924 | +0.46(+1.11%) |
Oct 07, 2015 | 41.76 | 42.05 | 41.70 | 41.96 | 13,448 | +0.38(+0.91%) |
Oct 06, 2015 | 41.63 | 41.78 | 41.48 | 41.58 | 27,996 | -0.16(-0.38%) |
Oct 05, 2015 | 41.25 | 41.77 | 41.25 | 41.74 | 26,840 | +0.72(+1.77%) |
Oct 02, 2015 | 40.18 | 41.01 | 40.05 | 41.01 | 52,134 | +0.09(+0.23%) |
Oct 01, 2015 | 41.10 | 41.10 | 40.52 | 40.92 | 11,902 | -0.09(-0.21%) |
Sep 30, 2015 | 40.95 | 41.06 | 40.67 | 41.01 | 34,596 | +0.38(+0.94%) |
Sep 29, 2015 | 40.40 | 40.62 | 40.17 | 40.62 | 82,544 | +0.27(+0.67%) |
Sep 28, 2015 | 41.04 | 41.04 | 40.30 | 40.35 | 9,807 | -0.83(-2.01%) |
Sep 25, 2015 | 41.16 | 41.46 | 41.16 | 41.18 | 7,622 | +0.41(+0.99%) |
Sep 24, 2015 | 40.48 | 40.77 | 40.40 | 40.77 | 24,241 | -0.08(-0.19%) |
Sep 23, 2015 | 40.87 | 40.99 | 40.72 | 40.85 | 40,999 | +0.16(+0.39%) |
Sep 22, 2015 | 40.80 | 40.80 | 40.61 | 40.69 | 8,959 | -0.55(-1.33%) |
Sep 21, 2015 | 40.95 | 41.34 | 40.95 | 41.24 | 10,683 | +0.49(+1.19%) |
Sep 18, 2015 | 40.91 | 41.11 | 40.73 | 40.75 | 14,601 | -0.78(-1.88%) |
Sep 17, 2015 | 41.96 | 42.18 | 41.50 | 41.53 | 35,420 | -0.48(-1.14%) |
Sep 16, 2015 | 41.77 | 42.02 | 41.77 | 42.01 | 29,137 | +0.21(+0.50%) |
Sep 15, 2015 | 41.32 | 41.88 | 41.32 | 41.80 | 15,165 | +0.56(+1.36%) |
Sep 14, 2015 | 41.24 | 41.32 | 41.19 | 41.24 | 5,347 | -0.17(-0.41%) |
Sep 11, 2015 | 41.09 | 41.41 | 41.02 | 41.41 | 46,703 | +0.12(+0.29%) |
Sep 10, 2015 | 41.09 | 41.50 | 41.00 | 41.29 | 41,996 | +0.13(+0.32%) |
Sep 09, 2015 | 41.77 | 42.01 | 41.15 | 41.15 | 69,901 | -0.39(-0.95%) |
Sep 08, 2015 | 41.38 | 41.56 | 41.10 | 41.55 | 35,698 | +0.80(+1.96%) |
Sep 04, 2015 | 40.83 | 40.75 | 40.75 | 40.75 | 11,073 | -0.71(-1.72%) |
Sep 03, 2015 | 41.36 | 41.72 | 41.33 | 41.46 | 8,254 | +0.31(+0.76%) |
Sep 02, 2015 | 41.18 | 41.18 | 40.73 | 41.15 | 17,108 | +0.42(+1.03%) |
Sep 01, 2015 | 41.08 | 41.20 | 40.56 | 40.73 | 115,343 | -1.18(-2.81%) |
Aug 31, 2015 | 41.89 | 41.92 | 41.68 | 41.91 | 19,938 | -0.08(-0.20%) |
Aug 28, 2015 | 42.06 | 42.09 | 41.83 | 41.99 | 16,618 | -0.17(-0.40%) |
Aug 27, 2015 | 41.58 | 42.25 | 41.49 | 42.16 | 61,004 | +1.03(+2.51%) |
Aug 26, 2015 | 40.88 | 41.16 | 40.23 | 41.13 | 40,263 | +0.97(+2.43%) |
Aug 25, 2015 | 41.59 | 42.13 | 40.04 | 40.15 | 70,914 | -0.35(-0.87%) |
Aug 24, 2015 | 41.94 | 41.94 | 24.45 | 40.51 | 339,040 | -1.80(-4.26%) |
Aug 21, 2015 | 43.30 | 43.30 | 42.30 | 42.31 | 40,853 | -1.27(-2.91%) |
Aug 20, 2015 | 44.05 | 44.15 | 43.58 | 43.58 | 24,065 | -0.97(-2.19%) |
Aug 19, 2015 | 44.63 | 45.10 | 44.27 | 44.56 | 28,973 | -0.30(-0.67%) |
Aug 18, 2015 | 44.82 | 44.97 | 44.79 | 44.85 | 22,953 | -0.08(-0.18%) |
Aug 17, 2015 | 44.87 | 45.08 | 44.50 | 44.93 | 15,670 | +0.05(+0.11%) |
Aug 14, 2015 | 44.52 | 44.93 | 44.52 | 44.88 | 29,885 | +0.37(+0.83%) |
Aug 13, 2015 | 44.36 | 44.67 | 44.27 | 44.52 | 30,215 | +0.20(+0.44%) |
Aug 12, 2015 | 44.29 | 44.32 | 43.63 | 44.32 | 49,074 | -0.26(-0.58%) |
Aug 11, 2015 | 44.66 | 44.67 | 44.46 | 44.58 | 15,539 | -0.33(-0.73%) |
Aug 10, 2015 | 44.56 | 45.03 | 44.56 | 44.91 | 28,063 | +0.72(+1.63%) |
Aug 07, 2015 | 44.30 | 44.36 | 44.08 | 44.19 | 14,596 | -0.16(-0.36%) |
Aug 06, 2015 | 44.72 | 44.72 | 44.24 | 44.35 | 17,318 | -0.13(-0.30%) |
Aug 05, 2015 | 44.59 | 44.74 | 44.45 | 44.48 | 14,066 | +0.01(+0.02%) |
Aug 04, 2015 | 44.74 | 44.74 | 44.26 | 44.47 | 24,572 | -0.37(-0.82%) |
Aug 03, 2015 | 44.79 | 44.91 | 44.56 | 44.84 | 19,719 | +0.18(+0.41%) |
Jul 31, 2015 | 44.90 | 44.90 | 44.61 | 44.66 | 23,033 | -0.25(-0.57%) |
Jul 30, 2015 | 44.89 | 44.93 | 44.57 | 44.91 | 32,319 | +0.04(+0.08%) |
Jul 29, 2015 | 44.25 | 44.89 | 44.25 | 44.87 | 36,804 | +0.53(+1.19%) |
Jul 28, 2015 | 44.45 | 44.45 | 44.08 | 44.35 | 48,256 | +0.29(+0.67%) |
Jul 27, 2015 | 44.18 | 44.19 | 43.88 | 44.05 | 82,333 | -0.31(-0.70%) |
Jul 24, 2015 | 44.33 | 44.60 | 44.24 | 44.36 | 15,555 | +0.15(+0.34%) |
Jul 23, 2015 | 44.50 | 44.51 | 44.18 | 44.21 | 26,788 | -0.18(-0.40%) |
Jul 22, 2015 | 44.23 | 44.47 | 44.23 | 44.39 | 48,968 | +0.12(+0.27%) |
Jul 21, 2015 | 44.22 | 44.46 | 44.09 | 44.27 | 48,532 | +0.05(+0.11%) |
Jul 20, 2015 | 44.42 | 44.42 | 44.17 | 44.22 | 80,581 | -0.11(-0.25%) |
Jul 17, 2015 | 44.51 | 44.51 | 44.16 | 44.33 | 25,820 | -0.15(-0.34%) |
Jul 16, 2015 | 44.51 | 44.51 | 44.31 | 44.48 | 46,127 | +0.28(+0.63%) |
Jul 15, 2015 | 44.08 | 44.29 | 44.02 | 44.20 | 27,027 | +0.13(+0.29%) |
Jul 14, 2015 | 43.91 | 44.09 | 43.84 | 44.08 | 37,903 | +0.11(+0.25%) |
Jul 13, 2015 | 43.88 | 44.02 | 43.82 | 43.97 | 91,278 | +0.37(+0.85%) |
Jul 10, 2015 | 43.51 | 43.66 | 43.31 | 43.60 | 80,394 | +0.53(+1.23%) |
Jul 09, 2015 | 43.14 | 43.30 | 42.93 | 43.07 | 3,398 | +0.35(+0.83%) |
Jul 08, 2015 | 42.95 | 43.09 | 42.66 | 42.72 | 10,827 | -0.71(-1.62%) |
Jul 07, 2015 | 43.06 | 43.43 | 42.62 | 43.42 | 20,843 | +0.19(+0.45%) |
Jul 06, 2015 | 42.98 | 43.29 | 42.77 | 43.23 | 28,584 | -0.10(-0.23%) |
Jul 02, 2015 | 43.39 | 43.33 | 43.33 | 43.33 | 18,217 | -0.09(-0.21%) |