Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 46.44 | 46.58 | 46.06 | 46.08 | 1,346,755 | -0.26(-0.55%) |
Jul 28, 2016 | 46.47 | 46.82 | 46.28 | 46.34 | 1,086,435 | -0.07(-0.14%) |
Jul 27, 2016 | 46.23 | 46.73 | 46.14 | 46.40 | 1,689,995 | +0.23(+0.51%) |
Jul 26, 2016 | 46.95 | 47.19 | 45.69 | 46.17 | 2,342,908 | -0.10(-0.22%) |
Jul 25, 2016 | 45.95 | 46.32 | 45.71 | 46.27 | 3,025,214 | +0.10(+0.22%) |
Jul 22, 2016 | 46.05 | 46.21 | 45.76 | 46.17 | 1,010,465 | +0.27(+0.59%) |
Jul 21, 2016 | 46.16 | 46.35 | 45.59 | 45.90 | 1,111,559 | -0.49(-1.05%) |
Jul 20, 2016 | 45.52 | 46.49 | 45.46 | 46.39 | 1,625,037 | +0.77(+1.68%) |
Jul 19, 2016 | 45.42 | 45.71 | 45.30 | 45.62 | 1,498,837 | -0.10(-0.22%) |
Jul 18, 2016 | 45.26 | 45.84 | 45.23 | 45.73 | 1,073,071 | +0.31(+0.69%) |
Jul 15, 2016 | 45.58 | 45.82 | 45.21 | 45.41 | 868,741 | -0.10(-0.22%) |
Jul 14, 2016 | 45.39 | 45.85 | 45.27 | 45.52 | 1,352,332 | +0.51(+1.13%) |
Jul 13, 2016 | 44.68 | 45.22 | 44.38 | 45.00 | 1,321,612 | +0.39(+0.88%) |
Jul 12, 2016 | 44.26 | 44.76 | 43.74 | 44.61 | 1,596,455 | +1.21(+2.79%) |
Jul 11, 2016 | 43.68 | 43.89 | 43.39 | 43.40 | 1,570,801 | -0.28(-0.63%) |
Jul 08, 2016 | 43.27 | 44.06 | 43.01 | 43.68 | 1,249,134 | +0.66(+1.54%) |
Jul 07, 2016 | 43.68 | 43.74 | 42.76 | 43.01 | 937,452 | -0.28(-0.64%) |
Jul 06, 2016 | 42.85 | 43.37 | 42.44 | 43.29 | 678,923 | +0.13(+0.30%) |
Jul 05, 2016 | 43.35 | 43.91 | 43.04 | 43.16 | 1,319,892 | -0.03(-0.07%) |
Jul 01, 2016 | 43.23 | 43.19 | 43.19 | 43.19 | 474,449 | +0.13(+0.30%) |
Jun 30, 2016 | 42.82 | 43.17 | 42.29 | 43.06 | 1,273,680 | +0.39(+0.92%) |
Jun 29, 2016 | 42.18 | 42.75 | 41.89 | 42.66 | 1,504,850 | +0.74(+1.76%) |
Jun 28, 2016 | 41.55 | 42.06 | 41.20 | 41.93 | 1,355,357 | +0.81(+1.97%) |
Jun 27, 2016 | 41.12 | 41.40 | 40.63 | 41.12 | 1,649,628 | -0.44(-1.07%) |
Jun 24, 2016 | 41.69 | 42.36 | 41.45 | 41.56 | 1,564,498 | -1.87(-4.31%) |
Jun 23, 2016 | 43.52 | 43.79 | 43.32 | 43.44 | 796,309 | +0.41(+0.95%) |
Jun 22, 2016 | 42.37 | 43.09 | 42.37 | 43.03 | 953,893 | +0.45(+1.06%) |
Jun 21, 2016 | 42.23 | 42.94 | 41.95 | 42.58 | 1,716,070 | -0.37(-0.87%) |
Jun 20, 2016 | 43.20 | 43.37 | 42.86 | 42.95 | 1,353,656 | +0.38(+0.89%) |
Jun 17, 2016 | 42.39 | 42.97 | 42.31 | 42.57 | 1,335,327 | +0.29(+0.69%) |
Jun 16, 2016 | 41.79 | 42.34 | 41.04 | 42.28 | 2,233,831 | -0.07(-0.17%) |
Jun 15, 2016 | 42.32 | 42.82 | 42.26 | 42.35 | 1,490,209 | -0.20(-0.48%) |
Jun 14, 2016 | 42.51 | 42.83 | 42.37 | 42.55 | 998,898 | -0.11(-0.26%) |
Jun 13, 2016 | 42.91 | 43.03 | 42.58 | 42.66 | 1,389,369 | -0.49(-1.13%) |
Jun 10, 2016 | 43.52 | 43.70 | 42.96 | 43.15 | 1,033,897 | -0.74(-1.69%) |
Jun 09, 2016 | 43.98 | 44.03 | 43.60 | 43.90 | 770,709 | -0.37(-0.84%) |
Jun 08, 2016 | 44.57 | 44.76 | 44.20 | 44.27 | 1,335,520 | +0.09(+0.20%) |
Jun 07, 2016 | 44.06 | 44.25 | 43.90 | 44.18 | 1,146,898 | +0.62(+1.42%) |
Jun 06, 2016 | 43.34 | 43.69 | 43.21 | 43.56 | 850,285 | +0.32(+0.75%) |
Jun 03, 2016 | 42.75 | 43.39 | 42.46 | 43.24 | 1,251,570 | +0.81(+1.92%) |
Jun 02, 2016 | 42.31 | 42.62 | 42.29 | 42.42 | 899,343 | -0.17(-0.41%) |
Jun 01, 2016 | 42.67 | 42.70 | 42.22 | 42.60 | 1,412,852 | -0.15(-0.35%) |
May 31, 2016 | 43.30 | 43.45 | 42.60 | 42.75 | 1,475,675 | -0.52(-1.20%) |
May 27, 2016 | 43.14 | 43.27 | 43.27 | 43.27 | 1,185,752 | -0.17(-0.38%) |
May 26, 2016 | 43.03 | 43.55 | 42.83 | 43.43 | 1,849,447 | +0.77(+1.81%) |
May 25, 2016 | 42.09 | 42.76 | 42.08 | 42.66 | 1,396,086 | +0.66(+1.58%) |
May 24, 2016 | 42.21 | 42.62 | 41.90 | 42.00 | 1,927,289 | +0.13(+0.31%) |
May 23, 2016 | 42.02 | 42.13 | 41.72 | 41.87 | 680,679 | -0.15(-0.36%) |
May 20, 2016 | 41.70 | 42.29 | 41.61 | 42.02 | 1,292,466 | +0.50(+1.22%) |
May 19, 2016 | 41.89 | 41.92 | 41.18 | 41.51 | 1,846,864 | -1.08(-2.54%) |
May 18, 2016 | 42.21 | 43.19 | 41.94 | 42.60 | 1,879,616 | +0.14(+0.32%) |
May 17, 2016 | 42.36 | 42.89 | 42.27 | 42.46 | 1,614,640 | -0.06(-0.14%) |
May 16, 2016 | 42.47 | 43.14 | 42.47 | 42.52 | 1,606,087 | +0.14(+0.32%) |
May 13, 2016 | 42.88 | 43.01 | 42.21 | 42.38 | 1,560,965 | -0.66(-1.52%) |
May 12, 2016 | 43.34 | 43.52 | 42.52 | 43.04 | 1,085,527 | +0.14(+0.32%) |
May 11, 2016 | 43.16 | 43.16 | 42.62 | 42.90 | 799,536 | -0.31(-0.72%) |
May 10, 2016 | 42.45 | 43.40 | 42.25 | 43.21 | 1,143,014 | +0.99(+2.36%) |
May 09, 2016 | 42.60 | 42.64 | 42.08 | 42.21 | 1,086,311 | -0.61(-1.41%) |
May 06, 2016 | 42.42 | 42.99 | 42.29 | 42.82 | 1,127,874 | +0.23(+0.54%) |
May 05, 2016 | 42.92 | 43.14 | 42.47 | 42.59 | 1,149,869 | +0.05(+0.12%) |
May 04, 2016 | 43.66 | 43.73 | 42.50 | 42.54 | 2,563,937 | -1.39(-3.17%) |
May 03, 2016 | 43.95 | 44.12 | 43.68 | 43.93 | 1,123,206 | -0.43(-0.98%) |
May 02, 2016 | 44.38 | 44.51 | 44.04 | 44.36 | 1,314,519 | -0.02(-0.05%) |
Apr 29, 2016 | 45.17 | 45.33 | 44.17 | 44.38 | 1,686,684 | -0.81(-1.79%) |
Apr 28, 2016 | 45.02 | 45.92 | 44.77 | 45.19 | 2,149,378 | +0.05(+0.11%) |
Apr 27, 2016 | 44.86 | 45.23 | 44.51 | 45.14 | 1,795,837 | +0.27(+0.59%) |
Apr 26, 2016 | 44.77 | 45.08 | 43.70 | 44.87 | 5,934,503 | -2.13(-4.54%) |
Apr 25, 2016 | 47.14 | 47.18 | 46.60 | 47.01 | 1,505,622 | -0.50(-1.05%) |
Apr 22, 2016 | 47.19 | 47.74 | 47.09 | 47.51 | 1,911,024 | +0.60(+1.28%) |
Apr 21, 2016 | 46.50 | 46.95 | 46.32 | 46.91 | 1,290,514 | +0.29(+0.62%) |
Apr 20, 2016 | 46.28 | 46.89 | 45.49 | 46.62 | 1,647,576 | +0.26(+0.56%) |
Apr 19, 2016 | 46.28 | 46.47 | 45.91 | 46.36 | 1,666,568 | +0.57(+1.24%) |
Apr 18, 2016 | 45.29 | 45.89 | 45.17 | 45.79 | 1,199,381 | +0.20(+0.44%) |
Apr 15, 2016 | 46.13 | 46.26 | 45.54 | 45.59 | 1,287,751 | -0.61(-1.31%) |
Apr 14, 2016 | 45.94 | 46.34 | 45.58 | 46.19 | 1,072,378 | +0.40(+0.87%) |
Apr 13, 2016 | 45.26 | 46.02 | 45.07 | 45.80 | 1,577,392 | +0.62(+1.37%) |
Apr 12, 2016 | 44.65 | 45.41 | 44.56 | 45.18 | 1,549,984 | +0.55(+1.23%) |
Apr 11, 2016 | 44.91 | 45.56 | 44.60 | 44.63 | 1,306,001 | -0.11(-0.24%) |
Apr 08, 2016 | 44.69 | 45.13 | 44.48 | 44.74 | 918,064 | +0.79(+1.80%) |
Apr 07, 2016 | 43.87 | 44.06 | 43.66 | 43.94 | 1,117,798 | -0.40(-0.89%) |
Apr 06, 2016 | 44.21 | 44.42 | 43.60 | 44.34 | 1,051,229 | +0.14(+0.33%) |
Apr 05, 2016 | 44.00 | 44.46 | 43.76 | 44.20 | 1,535,232 | -0.30(-0.66%) |
Apr 04, 2016 | 44.83 | 45.12 | 44.39 | 44.49 | 878,418 | -0.42(-0.93%) |
Apr 01, 2016 | 44.56 | 45.04 | 44.04 | 44.91 | 1,193,179 | -0.12(-0.27%) |
Mar 31, 2016 | 45.23 | 45.70 | 45.01 | 45.03 | 1,651,907 | -0.18(-0.40%) |
Mar 30, 2016 | 44.77 | 45.57 | 44.72 | 45.21 | 1,074,539 | +0.71(+1.60%) |
Mar 29, 2016 | 43.71 | 44.59 | 43.52 | 44.50 | 1,011,920 | +0.58(+1.31%) |
Mar 28, 2016 | 43.86 | 43.94 | 43.27 | 43.92 | 1,292,269 | +0.12(+0.28%) |
Mar 24, 2016 | 43.20 | 43.80 | 43.80 | 43.80 | 945,938 | +0.31(+0.71%) |
Mar 23, 2016 | 43.93 | 44.12 | 43.42 | 43.49 | 1,116,169 | -0.56(-1.28%) |
Mar 22, 2016 | 44.52 | 44.61 | 43.99 | 44.05 | 1,204,319 | -0.87(-1.94%) |
Mar 21, 2016 | 44.73 | 45.20 | 44.63 | 44.92 | 1,384,548 | +0.17(+0.39%) |
Mar 18, 2016 | 45.33 | 45.64 | 44.74 | 44.75 | 2,036,198 | -0.61(-1.35%) |
Mar 17, 2016 | 44.24 | 45.52 | 44.09 | 45.36 | 1,544,133 | +1.41(+3.22%) |
Mar 16, 2016 | 43.60 | 44.09 | 43.29 | 43.95 | 1,409,708 | +0.32(+0.74%) |
Mar 15, 2016 | 42.98 | 43.64 | 42.83 | 43.63 | 1,531,233 | +0.22(+0.51%) |
Mar 14, 2016 | 43.21 | 43.73 | 43.15 | 43.40 | 1,035,803 | -0.12(-0.28%) |
Mar 11, 2016 | 43.04 | 43.84 | 42.95 | 43.53 | 1,083,786 | +1.02(+2.39%) |
Mar 10, 2016 | 43.68 | 43.91 | 42.22 | 42.51 | 1,617,454 | -1.02(-2.34%) |
Mar 09, 2016 | 43.11 | 43.79 | 42.89 | 43.53 | 1,579,532 | +0.62(+1.45%) |
Mar 08, 2016 | 42.96 | 43.22 | 42.71 | 42.91 | 1,467,255 | +0.05(+0.13%) |
Mar 07, 2016 | 41.83 | 43.09 | 41.81 | 42.85 | 1,614,194 | +0.66(+1.55%) |
Mar 04, 2016 | 41.23 | 42.32 | 41.23 | 42.19 | 1,164,657 | +0.90(+2.18%) |
Mar 03, 2016 | 41.38 | 41.57 | 41.05 | 41.30 | 1,268,841 | +0.06(+0.16%) |
Mar 02, 2016 | 41.77 | 42.13 | 41.01 | 41.23 | 1,590,980 | -0.86(-2.03%) |
Mar 01, 2016 | 41.72 | 42.40 | 41.70 | 42.09 | 1,914,061 | +0.80(+1.93%) |
Feb 29, 2016 | 41.61 | 41.93 | 41.19 | 41.29 | 1,794,000 | -0.37(-0.89%) |
Feb 26, 2016 | 41.65 | 42.12 | 41.60 | 41.66 | 1,497,925 | +0.17(+0.41%) |
Feb 25, 2016 | 41.29 | 41.65 | 40.90 | 41.49 | 2,260,165 | +0.40(+0.97%) |
Feb 24, 2016 | 40.08 | 41.25 | 39.41 | 41.09 | 2,035,785 | +0.46(+1.12%) |
Feb 23, 2016 | 41.20 | 41.28 | 40.43 | 40.63 | 1,644,930 | -0.43(-1.06%) |
Feb 22, 2016 | 41.09 | 41.59 | 40.88 | 41.07 | 1,617,861 | +0.41(+1.00%) |
Feb 19, 2016 | 40.23 | 40.74 | 40.09 | 40.66 | 1,879,855 | -0.07(-0.18%) |
Feb 18, 2016 | 40.87 | 40.98 | 40.28 | 40.73 | 1,552,449 | +0.02(+0.05%) |
Feb 17, 2016 | 39.88 | 40.88 | 39.72 | 40.71 | 1,969,359 | +1.08(+2.74%) |
Feb 16, 2016 | 39.86 | 39.90 | 38.94 | 39.63 | 1,817,585 | +0.25(+0.63%) |
Feb 12, 2016 | 39.01 | 39.38 | 39.38 | 39.38 | 1,601,008 | +0.38(+0.97%) |
Feb 11, 2016 | 37.68 | 39.09 | 37.46 | 39.00 | 2,376,682 | +0.25(+0.64%) |
Feb 10, 2016 | 39.24 | 39.66 | 38.63 | 38.75 | 1,921,729 | -0.56(-1.42%) |
Feb 09, 2016 | 38.06 | 39.41 | 38.04 | 39.31 | 2,693,737 | +0.84(+2.19%) |
Feb 08, 2016 | 37.58 | 38.61 | 37.35 | 38.47 | 2,138,518 | +0.42(+1.11%) |
Feb 05, 2016 | 39.20 | 39.24 | 37.82 | 38.04 | 2,067,992 | -1.24(-3.16%) |
Feb 04, 2016 | 38.16 | 39.67 | 38.15 | 39.29 | 2,715,530 | +1.27(+3.34%) |
Feb 03, 2016 | 37.79 | 38.18 | 36.92 | 38.02 | 2,252,451 | +0.93(+2.52%) |
Feb 02, 2016 | 37.29 | 37.73 | 36.90 | 37.08 | 2,325,933 | -1.04(-2.73%) |
Feb 01, 2016 | 37.55 | 38.27 | 37.16 | 38.12 | 2,497,399 | -0.02(-0.06%) |
Jan 29, 2016 | 37.99 | 38.26 | 37.60 | 38.14 | 2,251,933 | +0.51(+1.35%) |
Jan 28, 2016 | 36.77 | 37.78 | 36.46 | 37.64 | 3,148,854 | +1.41(+3.90%) |
Jan 27, 2016 | 36.99 | 37.12 | 35.80 | 36.23 | 2,927,438 | +0.16(+0.45%) |
Jan 26, 2016 | 35.31 | 36.25 | 35.22 | 36.06 | 2,628,174 | +1.03(+2.93%) |
Jan 25, 2016 | 35.34 | 35.58 | 34.86 | 35.04 | 2,762,906 | -0.45(-1.27%) |
Jan 22, 2016 | 35.40 | 36.04 | 35.26 | 35.48 | 3,406,000 | +0.94(+2.72%) |
Jan 21, 2016 | 33.92 | 34.64 | 32.97 | 34.54 | 4,084,815 | +0.58(+1.72%) |
Jan 20, 2016 | 34.41 | 34.50 | 33.15 | 33.96 | 3,857,649 | -1.14(-3.25%) |
Jan 19, 2016 | 36.07 | 36.27 | 34.86 | 35.10 | 2,685,822 | -0.43(-1.22%) |
Jan 15, 2016 | 35.57 | 35.53 | 35.53 | 35.53 | 2,269,626 | -1.26(-3.43%) |
Jan 14, 2016 | 36.30 | 37.05 | 35.98 | 36.80 | 2,430,910 | +0.59(+1.63%) |
Jan 13, 2016 | 38.08 | 38.08 | 35.80 | 36.20 | 3,207,381 | -1.23(-3.28%) |
Jan 12, 2016 | 36.97 | 37.49 | 36.60 | 37.43 | 2,394,280 | +0.63(+1.70%) |
Jan 11, 2016 | 36.86 | 37.15 | 36.43 | 36.80 | 2,691,220 | +0.20(+0.55%) |
Jan 08, 2016 | 36.61 | 36.98 | 36.35 | 36.60 | 2,408,078 | +0.21(+0.59%) |
Jan 07, 2016 | 36.43 | 36.68 | 35.94 | 36.39 | 2,346,387 | -0.81(-2.19%) |
Jan 06, 2016 | 37.75 | 38.17 | 37.07 | 37.20 | 1,784,342 | -1.28(-3.32%) |
Jan 05, 2016 | 38.99 | 39.11 | 38.17 | 38.48 | 1,854,501 | -0.64(-1.64%) |
Jan 04, 2016 | 39.04 | 39.14 | 38.09 | 39.12 | 1,892,003 | -0.73(-1.83%) |
Dec 31, 2015 | 39.61 | 39.85 | 39.85 | 39.85 | 1,814,859 | -0.41(-1.01%) |
Dec 30, 2015 | 40.23 | 40.48 | 40.11 | 40.26 | 1,582,050 | -0.17(-0.42%) |
Dec 29, 2015 | 40.45 | 40.71 | 40.23 | 40.43 | 2,199,957 | +0.21(+0.51%) |
Dec 28, 2015 | 40.41 | 40.42 | 40.06 | 40.22 | 705,485 | -0.34(-0.83%) |
Dec 24, 2015 | 40.55 | 40.55 | 40.55 | 40.55 | 528,107 | +0.06(+0.14%) |
Dec 23, 2015 | 40.78 | 40.86 | 40.41 | 40.50 | 1,420,969 | +0.09(+0.23%) |
Dec 22, 2015 | 40.23 | 40.69 | 39.76 | 40.41 | 1,687,053 | +0.14(+0.35%) |
Dec 21, 2015 | 40.18 | 40.60 | 39.73 | 40.26 | 2,387,254 | +0.44(+1.09%) |
Dec 18, 2015 | 39.35 | 40.03 | 39.21 | 39.83 | 3,568,537 | +0.17(+0.43%) |
Dec 17, 2015 | 39.66 | 40.03 | 39.27 | 39.66 | 3,452,104 | -0.04(-0.11%) |
Dec 16, 2015 | 38.85 | 39.88 | 38.66 | 39.70 | 1,797,150 | +0.83(+2.15%) |
Dec 15, 2015 | 38.92 | 39.23 | 38.63 | 38.86 | 1,947,725 | +0.40(+1.04%) |
Dec 14, 2015 | 37.70 | 38.49 | 37.44 | 38.47 | 2,772,194 | +0.86(+2.29%) |
Dec 11, 2015 | 38.11 | 38.50 | 37.50 | 37.60 | 1,994,790 | -0.83(-2.15%) |
Dec 10, 2015 | 38.70 | 38.96 | 38.33 | 38.43 | 1,331,542 | -0.36(-0.92%) |
Dec 09, 2015 | 38.27 | 39.15 | 38.14 | 38.79 | 1,834,490 | +0.51(+1.32%) |
Dec 08, 2015 | 38.59 | 38.66 | 38.04 | 38.28 | 1,865,562 | -0.54(-1.39%) |
Dec 07, 2015 | 39.79 | 39.92 | 38.78 | 38.82 | 2,674,070 | -1.38(-3.44%) |
Dec 04, 2015 | 40.32 | 40.68 | 40.03 | 40.20 | 2,151,079 | -0.37(-0.92%) |
Dec 03, 2015 | 41.64 | 41.64 | 40.37 | 40.58 | 1,638,540 | -0.88(-2.13%) |
Dec 02, 2015 | 42.18 | 42.38 | 41.32 | 41.46 | 1,614,991 | -0.88(-2.08%) |
Dec 01, 2015 | 42.20 | 42.56 | 41.94 | 42.34 | 1,215,637 | +0.16(+0.37%) |
Nov 30, 2015 | 42.17 | 42.44 | 41.91 | 42.19 | 1,581,120 | +0.02(+0.05%) |
Nov 27, 2015 | 41.90 | 42.22 | 41.74 | 42.17 | 666,123 | +0.49(+1.17%) |
Nov 25, 2015 | 41.59 | 41.68 | 41.68 | 41.68 | 1,146,755 | +0.25(+0.61%) |
Nov 24, 2015 | 41.55 | 41.67 | 41.21 | 41.43 | 1,929,173 | -0.37(-0.88%) |
Nov 23, 2015 | 42.34 | 42.62 | 41.72 | 41.79 | 1,149,587 | -0.71(-1.68%) |
Nov 20, 2015 | 42.46 | 42.78 | 42.10 | 42.51 | 1,491,594 | +0.09(+0.22%) |
Nov 19, 2015 | 41.80 | 42.44 | 41.58 | 42.41 | 1,357,612 | +0.68(+1.64%) |
Nov 18, 2015 | 41.19 | 42.16 | 40.99 | 41.73 | 1,699,288 | +0.90(+2.21%) |
Nov 17, 2015 | 40.81 | 41.06 | 40.20 | 40.83 | 992,429 | +0.14(+0.35%) |
Nov 16, 2015 | 40.47 | 40.93 | 40.23 | 40.68 | 1,160,817 | +0.18(+0.44%) |
Nov 13, 2015 | 40.66 | 41.00 | 40.42 | 40.51 | 1,470,720 | -0.25(-0.61%) |
Nov 12, 2015 | 41.06 | 41.06 | 40.55 | 40.75 | 1,444,433 | -0.77(-1.85%) |
Nov 11, 2015 | 41.62 | 41.78 | 41.37 | 41.52 | 1,152,914 | +0.04(+0.10%) |
Nov 10, 2015 | 41.80 | 41.92 | 40.92 | 41.48 | 2,054,275 | -0.68(-1.62%) |
Nov 09, 2015 | 41.64 | 42.83 | 40.35 | 42.17 | 4,330,207 | +0.42(+1.01%) |
Nov 06, 2015 | 42.02 | 42.24 | 41.20 | 41.74 | 1,290,549 | -0.50(-1.19%) |
Nov 05, 2015 | 42.73 | 43.06 | 42.18 | 42.24 | 1,356,768 | -0.42(-0.98%) |
Nov 04, 2015 | 43.10 | 43.25 | 42.44 | 42.66 | 1,714,785 | -0.32(-0.76%) |
Nov 03, 2015 | 42.85 | 43.13 | 42.63 | 42.99 | 1,874,103 | -0.03(-0.07%) |
Nov 02, 2015 | 43.08 | 43.26 | 42.67 | 43.01 | 2,308,044 | -0.12(-0.28%) |
Oct 30, 2015 | 43.85 | 44.00 | 43.13 | 43.13 | 2,193,487 | -0.71(-1.63%) |
Oct 29, 2015 | 43.63 | 44.14 | 43.56 | 43.85 | 1,384,805 | +0.06(+0.15%) |
Oct 28, 2015 | 43.50 | 44.30 | 43.47 | 43.78 | 2,613,711 | +1.55(+3.68%) |
Oct 27, 2015 | 43.38 | 43.41 | 41.98 | 42.23 | 1,581,659 | -1.63(-3.72%) |
Oct 26, 2015 | 43.67 | 44.19 | 43.52 | 43.86 | 1,389,866 | +0.24(+0.55%) |
Oct 23, 2015 | 43.41 | 43.76 | 43.11 | 43.62 | 1,294,842 | +0.12(+0.28%) |
Oct 22, 2015 | 42.70 | 43.61 | 42.62 | 43.50 | 1,560,540 | +1.11(+2.61%) |
Oct 21, 2015 | 42.81 | 43.08 | 42.32 | 42.39 | 973,732 | -0.32(-0.74%) |
Oct 20, 2015 | 42.27 | 42.80 | 41.75 | 42.71 | 1,810,009 | +0.90(+2.14%) |
Oct 19, 2015 | 41.92 | 42.00 | 41.61 | 41.81 | 1,226,892 | -0.25(-0.59%) |
Oct 16, 2015 | 42.72 | 42.75 | 41.95 | 42.06 | 1,742,892 | -0.64(-1.50%) |
Oct 15, 2015 | 42.57 | 42.98 | 42.33 | 42.70 | 1,711,197 | +0.38(+0.90%) |
Oct 14, 2015 | 42.11 | 42.49 | 41.88 | 42.32 | 1,584,615 | +0.01(+0.03%) |
Oct 13, 2015 | 43.01 | 43.04 | 42.27 | 42.31 | 1,892,221 | -1.07(-2.47%) |
Oct 12, 2015 | 43.68 | 43.81 | 42.97 | 43.38 | 977,085 | -0.49(-1.13%) |
Oct 09, 2015 | 43.34 | 44.07 | 43.26 | 43.88 | 2,064,111 | +0.50(+1.16%) |
Oct 08, 2015 | 42.39 | 43.41 | 42.32 | 43.37 | 1,297,065 | +1.03(+2.43%) |
Oct 07, 2015 | 41.84 | 42.53 | 41.77 | 42.34 | 1,555,999 | +0.85(+2.06%) |
Oct 06, 2015 | 41.67 | 41.76 | 41.43 | 41.49 | 1,323,802 | -0.22(-0.52%) |
Oct 05, 2015 | 41.30 | 41.85 | 41.16 | 41.71 | 1,408,439 | +0.66(+1.62%) |
Oct 02, 2015 | 39.80 | 41.12 | 39.76 | 41.04 | 1,558,172 | +0.83(+2.05%) |
Oct 01, 2015 | 40.42 | 40.74 | 39.80 | 40.22 | 1,748,464 | +0.14(+0.35%) |
Sep 30, 2015 | 39.58 | 40.08 | 39.36 | 40.08 | 2,508,601 | +0.97(+2.49%) |
Sep 29, 2015 | 38.84 | 39.33 | 38.69 | 39.10 | 1,733,838 | +0.25(+0.64%) |
Sep 28, 2015 | 39.27 | 39.44 | 38.77 | 38.86 | 2,210,981 | -0.59(-1.50%) |
Sep 25, 2015 | 39.25 | 39.91 | 39.18 | 39.45 | 1,664,838 | +0.61(+1.56%) |
Sep 24, 2015 | 38.35 | 39.09 | 38.14 | 38.84 | 1,873,986 | +0.01(+0.02%) |
Sep 23, 2015 | 39.73 | 39.92 | 38.83 | 38.83 | 1,855,562 | -0.95(-2.38%) |
Sep 22, 2015 | 40.36 | 40.36 | 39.40 | 39.78 | 2,353,100 | -1.11(-2.71%) |
Sep 21, 2015 | 40.22 | 41.04 | 39.92 | 40.89 | 2,833,283 | +0.98(+2.46%) |
Sep 18, 2015 | 40.87 | 40.89 | 39.87 | 39.91 | 1,956,603 | -1.04(-2.55%) |
Sep 17, 2015 | 40.64 | 41.51 | 40.64 | 40.95 | 2,142,738 | +0.14(+0.35%) |
Sep 16, 2015 | 39.74 | 40.90 | 39.63 | 40.81 | 2,210,858 | +1.14(+2.88%) |
Sep 15, 2015 | 39.04 | 39.83 | 38.99 | 39.67 | 1,628,333 | +0.70(+1.79%) |
Sep 14, 2015 | 39.00 | 39.33 | 38.93 | 38.97 | 1,414,286 | -0.06(-0.16%) |
Sep 11, 2015 | 39.26 | 39.47 | 38.93 | 39.03 | 1,254,430 | -0.25(-0.65%) |
Sep 10, 2015 | 38.83 | 39.51 | 38.82 | 39.29 | 1,807,056 | +0.33(+0.85%) |
Sep 09, 2015 | 39.27 | 39.65 | 38.88 | 38.95 | 1,767,564 | +0.11(+0.27%) |
Sep 08, 2015 | 38.76 | 38.91 | 38.47 | 38.85 | 1,542,706 | +1.13(+3.00%) |
Sep 04, 2015 | 37.85 | 37.72 | 37.72 | 37.72 | 1,443,889 | -0.42(-1.11%) |
Sep 03, 2015 | 37.70 | 38.21 | 37.60 | 38.14 | 1,910,737 | +0.50(+1.32%) |
Sep 02, 2015 | 38.26 | 38.27 | 37.44 | 37.65 | 2,027,978 | -0.27(-0.72%) |
Sep 01, 2015 | 38.37 | 38.43 | 37.81 | 37.92 | 3,567,557 | -0.86(-2.22%) |
Aug 31, 2015 | 38.77 | 39.01 | 38.23 | 38.78 | 1,985,274 | -0.12(-0.31%) |
Aug 28, 2015 | 38.64 | 38.93 | 38.19 | 38.90 | 2,566,895 | +0.08(+0.22%) |
Aug 27, 2015 | 38.40 | 39.04 | 37.88 | 38.81 | 3,220,216 | +1.22(+3.25%) |
Aug 26, 2015 | 38.04 | 38.09 | 36.83 | 37.59 | 4,980,645 | +0.45(+1.20%) |
Aug 25, 2015 | 39.69 | 39.70 | 37.14 | 37.14 | 3,517,428 | -1.13(-2.96%) |
Aug 24, 2015 | 36.91 | 39.29 | 36.35 | 38.28 | 3,506,563 | -1.05(-2.67%) |
Aug 21, 2015 | 40.09 | 40.42 | 38.98 | 39.32 | 3,438,351 | -1.26(-3.10%) |
Aug 20, 2015 | 41.11 | 41.16 | 40.55 | 40.58 | 2,449,862 | -1.06(-2.53%) |
Aug 19, 2015 | 42.33 | 42.36 | 41.44 | 41.64 | 1,562,470 | -0.95(-2.23%) |
Aug 18, 2015 | 42.66 | 42.73 | 42.27 | 42.59 | 1,784,819 | -0.20(-0.46%) |
Aug 17, 2015 | 43.01 | 43.03 | 42.53 | 42.78 | 1,588,611 | -0.44(-1.02%) |
Aug 14, 2015 | 43.20 | 43.52 | 43.04 | 43.22 | 1,196,206 | +0.00(+0.00%) |
Aug 13, 2015 | 42.71 | 43.37 | 42.66 | 43.22 | 1,711,947 | -0.03(-0.06%) |
Aug 12, 2015 | 42.77 | 43.34 | 42.53 | 43.25 | 1,443,282 | +0.13(+0.31%) |
Aug 11, 2015 | 43.53 | 43.53 | 42.58 | 43.12 | 2,720,514 | -1.01(-2.30%) |
Aug 10, 2015 | 43.48 | 44.20 | 43.35 | 44.13 | 1,758,685 | +0.70(+1.61%) |
Aug 07, 2015 | 43.24 | 43.61 | 43.14 | 43.43 | 1,864,893 | -0.24(-0.56%) |
Aug 06, 2015 | 44.03 | 44.03 | 43.21 | 43.68 | 1,639,372 | -0.26(-0.59%) |
Aug 05, 2015 | 44.11 | 44.27 | 43.84 | 43.94 | 1,565,184 | +0.10(+0.22%) |
Aug 04, 2015 | 43.41 | 44.13 | 43.25 | 43.84 | 1,840,193 | +0.48(+1.10%) |