Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 46.09 | 46.83 | 45.64 | 46.18 | 301,666 | -0.01(-0.03%) |
May 27, 2016 | 47.13 | 46.19 | 46.19 | 46.19 | 222,011 | -1.04(-2.20%) |
May 26, 2016 | 47.18 | 47.29 | 46.60 | 47.23 | 158,099 | +0.28(+0.59%) |
May 25, 2016 | 46.72 | 47.24 | 46.37 | 46.95 | 194,281 | +0.27(+0.58%) |
May 24, 2016 | 45.71 | 46.81 | 45.71 | 46.68 | 211,155 | +1.01(+2.21%) |
May 23, 2016 | 45.88 | 46.29 | 45.52 | 45.67 | 183,662 | -0.19(-0.41%) |
May 20, 2016 | 45.40 | 45.98 | 44.99 | 45.86 | 197,171 | +0.63(+1.39%) |
May 19, 2016 | 44.84 | 45.35 | 44.55 | 45.23 | 193,988 | +0.29(+0.64%) |
May 18, 2016 | 44.93 | 45.65 | 44.46 | 44.95 | 252,642 | -0.09(-0.20%) |
May 17, 2016 | 46.26 | 46.34 | 44.73 | 45.04 | 273,790 | -1.31(-2.83%) |
May 16, 2016 | 45.45 | 46.52 | 45.22 | 46.35 | 222,743 | +1.00(+2.20%) |
May 13, 2016 | 45.98 | 46.25 | 45.18 | 45.35 | 166,419 | -0.63(-1.38%) |
May 12, 2016 | 45.71 | 46.18 | 45.50 | 45.98 | 195,733 | +0.29(+0.64%) |
May 11, 2016 | 46.17 | 46.18 | 45.52 | 45.69 | 254,245 | -0.64(-1.38%) |
May 10, 2016 | 46.52 | 46.52 | 45.71 | 46.33 | 278,160 | -0.01(-0.01%) |
May 09, 2016 | 45.38 | 46.58 | 45.11 | 46.34 | 311,993 | +0.84(+1.86%) |
May 06, 2016 | 46.49 | 46.72 | 44.81 | 45.50 | 498,145 | -1.00(-2.16%) |
May 05, 2016 | 45.92 | 46.83 | 45.78 | 46.50 | 358,130 | +0.63(+1.37%) |
May 04, 2016 | 47.23 | 47.25 | 44.72 | 45.87 | 807,759 | -1.60(-3.37%) |
May 03, 2016 | 48.27 | 48.27 | 46.64 | 47.47 | 659,120 | +0.71(+1.52%) |
May 02, 2016 | 44.48 | 46.99 | 44.36 | 46.76 | 866,212 | +2.43(+5.48%) |
Apr 29, 2016 | 44.37 | 44.76 | 43.76 | 44.33 | 376,173 | -0.15(-0.33%) |
Apr 28, 2016 | 46.15 | 46.20 | 44.45 | 44.47 | 417,065 | -1.78(-3.85%) |
Apr 27, 2016 | 46.28 | 46.42 | 45.73 | 46.25 | 164,647 | -0.03(-0.07%) |
Apr 26, 2016 | 45.91 | 46.42 | 45.52 | 46.28 | 263,348 | +0.46(+1.00%) |
Apr 25, 2016 | 46.51 | 46.78 | 45.50 | 45.83 | 259,203 | -0.80(-1.72%) |
Apr 22, 2016 | 45.08 | 47.04 | 45.08 | 46.63 | 312,258 | +1.43(+3.15%) |
Apr 21, 2016 | 45.95 | 46.03 | 45.05 | 45.20 | 183,509 | -0.62(-1.36%) |
Apr 20, 2016 | 45.68 | 46.19 | 45.60 | 45.83 | 133,108 | +0.06(+0.12%) |
Apr 19, 2016 | 45.81 | 45.94 | 45.20 | 45.77 | 245,064 | +0.13(+0.29%) |
Apr 18, 2016 | 44.82 | 45.95 | 44.13 | 45.64 | 354,852 | +0.76(+1.70%) |
Apr 15, 2016 | 46.55 | 46.80 | 44.56 | 44.88 | 512,968 | -1.86(-3.97%) |
Apr 14, 2016 | 46.03 | 46.73 | 45.64 | 46.73 | 574,309 | +0.64(+1.40%) |
Apr 13, 2016 | 45.26 | 46.25 | 44.93 | 46.09 | 553,429 | +1.09(+2.43%) |
Apr 12, 2016 | 45.16 | 45.87 | 44.65 | 45.00 | 291,240 | -0.19(-0.41%) |
Apr 11, 2016 | 45.76 | 46.14 | 45.16 | 45.18 | 267,772 | -0.58(-1.27%) |
Apr 08, 2016 | 46.35 | 46.54 | 45.56 | 45.77 | 219,142 | -0.48(-1.05%) |
Apr 07, 2016 | 46.60 | 47.13 | 45.75 | 46.25 | 338,429 | -0.45(-0.96%) |
Apr 06, 2016 | 45.34 | 47.19 | 45.30 | 46.70 | 428,225 | +1.36(+2.99%) |
Apr 05, 2016 | 45.15 | 46.67 | 45.15 | 45.34 | 820,700 | +0.18(+0.40%) |
Apr 04, 2016 | 47.95 | 47.95 | 44.51 | 45.16 | 1,664,175 | -4.42(-8.91%) |
Apr 01, 2016 | 47.14 | 49.74 | 47.07 | 49.58 | 498,766 | +2.24(+4.74%) |
Mar 31, 2016 | 48.20 | 48.34 | 47.22 | 47.34 | 466,490 | -0.84(-1.75%) |
Mar 30, 2016 | 49.27 | 49.70 | 47.77 | 48.18 | 396,793 | -1.09(-2.21%) |
Mar 29, 2016 | 48.29 | 49.58 | 47.93 | 49.27 | 488,735 | +1.16(+2.40%) |
Mar 28, 2016 | 48.62 | 49.66 | 47.41 | 48.11 | 725,427 | -0.17(-0.36%) |
Mar 24, 2016 | 52.44 | 48.29 | 48.29 | 48.29 | 1,218,902 | -4.52(-8.56%) |
Mar 23, 2016 | 52.45 | 53.41 | 52.31 | 52.81 | 244,923 | -0.02(-0.04%) |
Mar 22, 2016 | 52.30 | 53.30 | 51.82 | 52.83 | 461,690 | +0.27(+0.51%) |
Mar 21, 2016 | 52.62 | 52.99 | 52.02 | 52.56 | 322,353 | -0.09(-0.17%) |
Mar 18, 2016 | 52.89 | 54.06 | 52.54 | 52.65 | 527,717 | -0.04(-0.08%) |
Mar 17, 2016 | 51.88 | 52.99 | 51.70 | 52.69 | 444,562 | +0.81(+1.56%) |
Mar 16, 2016 | 50.54 | 51.98 | 50.50 | 51.88 | 302,615 | +1.32(+2.60%) |
Mar 15, 2016 | 51.46 | 51.54 | 50.19 | 50.56 | 303,117 | -1.12(-2.17%) |
Mar 14, 2016 | 51.02 | 52.13 | 50.93 | 51.68 | 426,546 | +0.64(+1.26%) |
Mar 11, 2016 | 51.17 | 51.35 | 50.38 | 51.04 | 485,337 | +0.17(+0.33%) |
Mar 10, 2016 | 52.61 | 52.63 | 50.36 | 50.87 | 456,826 | -1.50(-2.87%) |
Mar 09, 2016 | 51.19 | 52.58 | 50.83 | 52.38 | 517,995 | +1.32(+2.58%) |
Mar 08, 2016 | 50.34 | 51.72 | 50.31 | 51.06 | 469,150 | +0.55(+1.09%) |
Mar 07, 2016 | 50.74 | 50.90 | 49.77 | 50.51 | 409,417 | -0.06(-0.11%) |
Mar 04, 2016 | 50.01 | 51.50 | 49.83 | 50.57 | 723,292 | +0.81(+1.62%) |
Mar 03, 2016 | 49.25 | 49.95 | 48.35 | 49.76 | 636,819 | +0.67(+1.36%) |
Mar 02, 2016 | 49.59 | 49.87 | 48.53 | 49.09 | 533,233 | -0.41(-0.84%) |
Mar 01, 2016 | 48.78 | 49.61 | 48.51 | 49.50 | 476,485 | +1.06(+2.19%) |
Feb 29, 2016 | 48.25 | 48.97 | 48.23 | 48.44 | 540,860 | +0.28(+0.57%) |
Feb 26, 2016 | 47.71 | 48.26 | 47.58 | 48.17 | 482,820 | +0.48(+1.01%) |
Feb 25, 2016 | 45.23 | 48.23 | 44.62 | 47.69 | 1,110,139 | +3.44(+7.77%) |
Feb 24, 2016 | 44.47 | 45.09 | 44.22 | 44.25 | 643,806 | -0.70(-1.56%) |
Feb 23, 2016 | 44.83 | 45.65 | 44.50 | 44.95 | 522,065 | +0.19(+0.42%) |
Feb 22, 2016 | 45.36 | 45.78 | 44.12 | 44.76 | 423,616 | -0.50(-1.10%) |
Feb 19, 2016 | 45.41 | 45.98 | 45.05 | 45.26 | 267,577 | -0.55(-1.20%) |
Feb 18, 2016 | 44.28 | 46.00 | 44.13 | 45.81 | 551,786 | +1.54(+3.47%) |
Feb 17, 2016 | 45.47 | 46.07 | 44.14 | 44.27 | 746,286 | -0.94(-2.07%) |
Feb 16, 2016 | 44.99 | 45.47 | 44.44 | 45.21 | 440,784 | +1.23(+2.79%) |
Feb 12, 2016 | 43.35 | 43.99 | 43.99 | 43.99 | 350,221 | +0.88(+2.03%) |
Feb 11, 2016 | 42.70 | 43.94 | 42.21 | 43.11 | 310,827 | -0.19(-0.45%) |
Feb 10, 2016 | 43.41 | 44.92 | 43.08 | 43.30 | 324,720 | +0.23(+0.54%) |
Feb 09, 2016 | 43.79 | 44.58 | 42.59 | 43.07 | 492,593 | -0.88(-1.99%) |
Feb 08, 2016 | 42.26 | 43.96 | 41.43 | 43.94 | 404,914 | +1.25(+2.94%) |
Feb 05, 2016 | 42.29 | 43.41 | 42.03 | 42.69 | 627,598 | +0.40(+0.94%) |
Feb 04, 2016 | 41.47 | 42.35 | 41.13 | 42.29 | 400,068 | +0.72(+1.74%) |
Feb 03, 2016 | 41.87 | 41.90 | 40.46 | 41.57 | 329,078 | +0.03(+0.08%) |
Feb 02, 2016 | 40.47 | 41.61 | 40.29 | 41.53 | 391,652 | +0.79(+1.93%) |
Feb 01, 2016 | 40.43 | 40.95 | 39.44 | 40.75 | 249,149 | +0.20(+0.49%) |
Jan 29, 2016 | 38.89 | 40.56 | 38.80 | 40.55 | 408,650 | +1.68(+4.33%) |
Jan 28, 2016 | 38.50 | 39.19 | 38.10 | 38.87 | 188,573 | +0.83(+2.19%) |
Jan 27, 2016 | 39.53 | 39.64 | 37.69 | 38.03 | 292,750 | -1.57(-3.97%) |
Jan 26, 2016 | 39.02 | 39.75 | 38.26 | 39.60 | 329,431 | +0.71(+1.82%) |
Jan 25, 2016 | 38.67 | 39.70 | 38.34 | 38.89 | 494,860 | +0.23(+0.59%) |
Jan 22, 2016 | 38.08 | 38.89 | 37.74 | 38.67 | 323,550 | +1.05(+2.80%) |
Jan 21, 2016 | 37.21 | 38.33 | 36.83 | 37.61 | 550,047 | +0.42(+1.13%) |
Jan 20, 2016 | 35.76 | 37.67 | 34.98 | 37.19 | 493,053 | +0.83(+2.27%) |
Jan 19, 2016 | 37.02 | 37.05 | 35.93 | 36.37 | 426,855 | -0.33(-0.90%) |
Jan 15, 2016 | 34.99 | 36.70 | 36.70 | 36.70 | 760,095 | +0.63(+1.74%) |
Jan 14, 2016 | 35.83 | 36.86 | 34.80 | 36.07 | 438,251 | +0.32(+0.89%) |
Jan 13, 2016 | 39.10 | 39.33 | 35.46 | 35.75 | 521,226 | -3.35(-8.56%) |
Jan 12, 2016 | 39.11 | 39.26 | 38.25 | 39.10 | 595,598 | +0.52(+1.34%) |
Jan 11, 2016 | 40.17 | 40.40 | 37.87 | 38.58 | 780,482 | -1.54(-3.83%) |
Jan 08, 2016 | 41.94 | 42.50 | 39.98 | 40.12 | 650,410 | -1.59(-3.82%) |
Jan 07, 2016 | 42.92 | 43.82 | 41.62 | 41.71 | 604,666 | -1.85(-4.24%) |
Jan 06, 2016 | 44.94 | 45.00 | 43.23 | 43.56 | 716,110 | -1.60(-3.54%) |
Jan 05, 2016 | 44.06 | 46.11 | 44.06 | 45.16 | 2,009,860 | +2.86(+6.76%) |
Jan 04, 2016 | 41.00 | 43.28 | 40.76 | 42.30 | 632,172 | +1.23(+2.99%) |
Dec 31, 2015 | 41.40 | 41.07 | 41.07 | 41.07 | 174,892 | -0.32(-0.78%) |
Dec 30, 2015 | 41.82 | 42.12 | 41.24 | 41.39 | 147,899 | -0.42(-1.01%) |
Dec 29, 2015 | 41.53 | 41.89 | 41.14 | 41.81 | 134,188 | +0.25(+0.60%) |
Dec 28, 2015 | 41.53 | 41.82 | 40.81 | 41.57 | 168,338 | -0.02(-0.05%) |
Dec 24, 2015 | 41.64 | 41.59 | 41.59 | 41.59 | 53,701 | -0.17(-0.40%) |
Dec 23, 2015 | 41.71 | 41.84 | 41.37 | 41.75 | 171,228 | +0.23(+0.55%) |
Dec 22, 2015 | 40.66 | 41.79 | 40.43 | 41.53 | 189,463 | +0.90(+2.22%) |
Dec 21, 2015 | 40.99 | 41.23 | 40.27 | 40.62 | 197,915 | -0.12(-0.29%) |
Dec 18, 2015 | 40.48 | 41.14 | 40.02 | 40.74 | 511,257 | +0.19(+0.46%) |
Dec 17, 2015 | 41.17 | 41.46 | 40.38 | 40.55 | 224,630 | -0.57(-1.39%) |
Dec 16, 2015 | 40.66 | 41.22 | 40.34 | 41.13 | 230,671 | +1.00(+2.49%) |
Dec 15, 2015 | 41.34 | 41.79 | 39.97 | 40.13 | 440,665 | -1.07(-2.59%) |
Dec 14, 2015 | 41.34 | 42.28 | 40.66 | 41.19 | 530,429 | +0.34(+0.84%) |
Dec 11, 2015 | 40.75 | 41.22 | 40.01 | 40.85 | 401,171 | -0.25(-0.62%) |
Dec 10, 2015 | 38.86 | 41.26 | 38.65 | 41.11 | 803,004 | +2.12(+5.44%) |
Dec 09, 2015 | 39.85 | 40.29 | 38.65 | 38.98 | 399,468 | -0.92(-2.31%) |
Dec 08, 2015 | 39.45 | 40.04 | 39.29 | 39.91 | 485,521 | +0.29(+0.73%) |
Dec 07, 2015 | 37.67 | 40.58 | 37.67 | 39.62 | 750,630 | +2.19(+5.85%) |
Dec 04, 2015 | 36.52 | 37.52 | 36.52 | 37.43 | 280,365 | +0.94(+2.57%) |
Dec 03, 2015 | 36.47 | 38.13 | 36.19 | 36.49 | 275,615 | +0.28(+0.78%) |
Dec 02, 2015 | 35.87 | 36.23 | 35.49 | 36.21 | 171,241 | +0.43(+1.21%) |
Dec 01, 2015 | 36.17 | 36.17 | 35.26 | 35.77 | 182,833 | -0.12(-0.35%) |
Nov 30, 2015 | 36.78 | 36.82 | 35.21 | 35.90 | 178,543 | -0.81(-2.21%) |
Nov 27, 2015 | 36.65 | 36.82 | 35.99 | 36.71 | 79,051 | +0.01(+0.02%) |
Nov 25, 2015 | 36.36 | 36.70 | 36.70 | 36.70 | 140,930 | +0.45(+1.25%) |
Nov 24, 2015 | 35.64 | 36.48 | 35.04 | 36.25 | 211,562 | +0.39(+1.08%) |
Nov 23, 2015 | 35.41 | 35.97 | 35.16 | 35.86 | 191,126 | +0.48(+1.34%) |
Nov 20, 2015 | 34.79 | 35.62 | 34.78 | 35.39 | 193,627 | +0.83(+2.41%) |
Nov 19, 2015 | 34.75 | 34.97 | 34.17 | 34.55 | 140,029 | -0.22(-0.63%) |
Nov 18, 2015 | 34.43 | 35.19 | 34.28 | 34.77 | 206,275 | +0.56(+1.65%) |
Nov 17, 2015 | 34.45 | 34.70 | 33.94 | 34.21 | 148,866 | -0.21(-0.60%) |
Nov 16, 2015 | 33.91 | 34.44 | 33.43 | 34.42 | 223,714 | +0.69(+2.04%) |
Nov 13, 2015 | 33.84 | 34.21 | 33.59 | 33.73 | 203,126 | -0.41(-1.19%) |
Nov 12, 2015 | 33.91 | 34.43 | 33.70 | 34.13 | 219,826 | +0.03(+0.10%) |
Nov 11, 2015 | 34.95 | 35.04 | 33.72 | 34.10 | 237,280 | -0.82(-2.34%) |
Nov 10, 2015 | 34.84 | 35.33 | 34.63 | 34.91 | 326,305 | +0.11(+0.32%) |
Nov 09, 2015 | 36.02 | 36.02 | 34.38 | 34.80 | 267,311 | -1.44(-3.97%) |
Nov 06, 2015 | 33.70 | 36.27 | 33.61 | 36.24 | 605,747 | +2.56(+7.59%) |
Nov 05, 2015 | 36.01 | 36.01 | 32.97 | 33.69 | 1,434,006 | -3.70(-9.90%) |
Nov 04, 2015 | 38.64 | 38.78 | 36.08 | 37.39 | 633,822 | -1.25(-3.23%) |
Nov 03, 2015 | 38.14 | 39.24 | 37.85 | 38.64 | 280,492 | +0.45(+1.19%) |
Nov 02, 2015 | 39.00 | 39.17 | 37.76 | 38.18 | 369,908 | -0.85(-2.18%) |
Oct 30, 2015 | 39.62 | 40.22 | 38.81 | 39.03 | 272,030 | -0.65(-1.64%) |
Oct 29, 2015 | 39.96 | 40.19 | 39.18 | 39.69 | 226,001 | -0.49(-1.23%) |
Oct 28, 2015 | 38.66 | 40.18 | 38.66 | 40.18 | 194,477 | +1.63(+4.23%) |
Oct 27, 2015 | 39.06 | 39.56 | 38.44 | 38.55 | 200,465 | -0.55(-1.40%) |
Oct 26, 2015 | 39.29 | 40.04 | 39.05 | 39.10 | 167,493 | -0.15(-0.38%) |
Oct 23, 2015 | 39.80 | 40.76 | 38.92 | 39.25 | 226,152 | -0.38(-0.97%) |
Oct 22, 2015 | 40.08 | 40.82 | 39.45 | 39.63 | 253,526 | -0.36(-0.89%) |
Oct 21, 2015 | 41.02 | 41.06 | 39.94 | 39.99 | 257,024 | -0.95(-2.33%) |
Oct 20, 2015 | 40.20 | 41.05 | 40.04 | 40.94 | 278,969 | +0.71(+1.75%) |
Oct 19, 2015 | 40.27 | 40.43 | 39.27 | 40.23 | 140,982 | -0.12(-0.29%) |
Oct 16, 2015 | 40.65 | 41.34 | 40.12 | 40.35 | 164,239 | -0.16(-0.39%) |
Oct 15, 2015 | 39.91 | 40.56 | 39.26 | 40.51 | 134,650 | +0.60(+1.51%) |
Oct 14, 2015 | 39.96 | 40.47 | 39.59 | 39.90 | 153,628 | -0.06(-0.15%) |
Oct 13, 2015 | 41.40 | 41.42 | 39.59 | 39.97 | 220,069 | -1.56(-3.76%) |
Oct 12, 2015 | 41.23 | 42.08 | 41.15 | 41.53 | 178,938 | +0.40(+0.98%) |
Oct 09, 2015 | 40.54 | 41.32 | 40.34 | 41.12 | 192,438 | +0.71(+1.76%) |
Oct 08, 2015 | 39.80 | 40.81 | 39.49 | 40.41 | 248,380 | +0.61(+1.53%) |
Oct 07, 2015 | 40.30 | 41.08 | 39.49 | 39.80 | 323,062 | -0.36(-0.89%) |
Oct 06, 2015 | 39.71 | 40.40 | 39.70 | 40.16 | 284,365 | +0.45(+1.12%) |
Oct 05, 2015 | 38.75 | 40.19 | 38.56 | 39.71 | 447,210 | +1.01(+2.62%) |
Oct 02, 2015 | 38.92 | 39.14 | 38.27 | 38.70 | 340,282 | -0.69(-1.76%) |
Oct 01, 2015 | 40.32 | 40.71 | 38.89 | 39.39 | 222,182 | -0.84(-2.10%) |
Sep 30, 2015 | 41.02 | 41.42 | 39.83 | 40.23 | 232,405 | -0.53(-1.30%) |
Sep 29, 2015 | 40.51 | 41.10 | 40.20 | 40.76 | 168,070 | +0.27(+0.66%) |
Sep 28, 2015 | 40.74 | 41.47 | 40.46 | 40.49 | 254,417 | -0.43(-1.06%) |
Sep 25, 2015 | 41.13 | 41.66 | 40.69 | 40.93 | 121,549 | -0.01(-0.03%) |
Sep 24, 2015 | 39.56 | 41.01 | 39.40 | 40.94 | 193,351 | +1.07(+2.68%) |
Sep 23, 2015 | 40.34 | 40.69 | 39.77 | 39.87 | 114,598 | -0.24(-0.60%) |
Sep 22, 2015 | 39.63 | 40.14 | 39.07 | 40.11 | 218,657 | +0.09(+0.22%) |
Sep 21, 2015 | 40.38 | 40.38 | 39.84 | 40.02 | 393,540 | -0.19(-0.46%) |
Sep 18, 2015 | 42.31 | 42.72 | 39.93 | 40.21 | 432,776 | -2.63(-6.13%) |
Sep 17, 2015 | 43.13 | 43.52 | 42.69 | 42.83 | 162,685 | -0.40(-0.92%) |
Sep 16, 2015 | 42.56 | 43.60 | 42.55 | 43.23 | 213,532 | +0.64(+1.50%) |
Sep 15, 2015 | 41.97 | 42.69 | 41.77 | 42.59 | 126,529 | +0.61(+1.45%) |
Sep 14, 2015 | 42.26 | 42.44 | 41.80 | 41.98 | 141,721 | -0.58(-1.35%) |
Sep 11, 2015 | 42.39 | 42.78 | 41.93 | 42.56 | 80,795 | -0.13(-0.31%) |
Sep 10, 2015 | 42.16 | 43.54 | 42.16 | 42.69 | 128,407 | +0.39(+0.92%) |
Sep 09, 2015 | 43.22 | 43.33 | 42.26 | 42.30 | 190,976 | -0.81(-1.88%) |
Sep 08, 2015 | 42.12 | 43.22 | 42.04 | 43.11 | 140,777 | +1.40(+3.35%) |
Sep 04, 2015 | 41.97 | 41.71 | 41.71 | 41.71 | 101,673 | -0.75(-1.76%) |
Sep 03, 2015 | 42.72 | 43.13 | 42.11 | 42.45 | 144,152 | -0.19(-0.45%) |
Sep 02, 2015 | 42.43 | 42.76 | 41.77 | 42.65 | 133,436 | +0.50(+1.19%) |
Sep 01, 2015 | 41.98 | 42.80 | 41.73 | 42.15 | 278,320 | -0.97(-2.24%) |
Aug 31, 2015 | 42.22 | 43.24 | 42.07 | 43.11 | 413,525 | +0.82(+1.95%) |
Aug 28, 2015 | 39.86 | 42.61 | 39.86 | 42.29 | 388,966 | +2.53(+6.36%) |
Aug 27, 2015 | 39.76 | 40.29 | 39.26 | 39.76 | 230,863 | +0.09(+0.22%) |
Aug 26, 2015 | 38.62 | 40.00 | 38.31 | 39.67 | 225,985 | +1.75(+4.61%) |
Aug 25, 2015 | 39.62 | 39.78 | 37.59 | 37.92 | 327,548 | -0.90(-2.33%) |
Aug 24, 2015 | 39.90 | 41.09 | 37.94 | 38.83 | 319,813 | -2.99(-7.15%) |
Aug 21, 2015 | 41.32 | 42.32 | 40.20 | 41.82 | 287,015 | -0.15(-0.36%) |
Aug 20, 2015 | 41.96 | 42.49 | 41.71 | 41.97 | 188,713 | -0.36(-0.84%) |
Aug 19, 2015 | 42.56 | 42.77 | 42.04 | 42.32 | 97,412 | -0.29(-0.68%) |
Aug 18, 2015 | 43.48 | 43.48 | 42.49 | 42.61 | 111,799 | -1.06(-2.43%) |
Aug 17, 2015 | 42.91 | 43.87 | 42.54 | 43.68 | 156,150 | +0.50(+1.16%) |
Aug 14, 2015 | 42.93 | 43.46 | 42.46 | 43.17 | 115,681 | +0.01(+0.02%) |
Aug 13, 2015 | 42.99 | 43.66 | 42.51 | 43.17 | 126,162 | +0.21(+0.49%) |
Aug 12, 2015 | 42.45 | 43.23 | 41.35 | 42.96 | 212,333 | +0.07(+0.16%) |
Aug 11, 2015 | 42.93 | 43.44 | 42.61 | 42.89 | 191,636 | -0.44(-1.02%) |
Aug 10, 2015 | 43.11 | 43.78 | 42.70 | 43.33 | 277,711 | +0.29(+0.68%) |
Aug 07, 2015 | 44.80 | 44.80 | 42.60 | 43.04 | 361,646 | -1.98(-4.41%) |
Aug 06, 2015 | 42.75 | 45.06 | 42.42 | 45.02 | 1,039,554 | +2.25(+5.26%) |
Aug 05, 2015 | 40.74 | 42.88 | 40.44 | 42.77 | 427,213 | +2.17(+5.36%) |
Aug 04, 2015 | 39.08 | 40.69 | 38.67 | 40.60 | 216,303 | +1.55(+3.96%) |
Aug 03, 2015 | 40.88 | 41.28 | 38.91 | 39.05 | 269,548 | -1.86(-4.55%) |
Jul 31, 2015 | 41.04 | 41.43 | 40.19 | 40.91 | 395,064 | -0.09(-0.22%) |
Jul 30, 2015 | 39.69 | 41.48 | 39.45 | 41.00 | 496,897 | +1.31(+3.30%) |
Jul 29, 2015 | 40.39 | 40.80 | 37.49 | 39.69 | 494,071 | -0.29(-0.73%) |
Jul 28, 2015 | 39.05 | 40.32 | 38.79 | 39.98 | 418,567 | +0.98(+2.52%) |
Jul 27, 2015 | 38.81 | 39.12 | 38.69 | 39.00 | 218,081 | +0.16(+0.42%) |
Jul 24, 2015 | 38.79 | 39.70 | 38.13 | 38.84 | 269,596 | +0.30(+0.78%) |
Jul 23, 2015 | 38.60 | 38.76 | 37.90 | 38.54 | 170,907 | -0.11(-0.28%) |
Jul 22, 2015 | 38.89 | 38.89 | 37.95 | 38.65 | 236,015 | -0.41(-1.05%) |
Jul 21, 2015 | 40.20 | 40.20 | 38.91 | 39.06 | 133,010 | -1.08(-2.68%) |
Jul 20, 2015 | 39.70 | 40.27 | 39.56 | 40.13 | 201,428 | +0.23(+0.58%) |
Jul 17, 2015 | 39.99 | 40.26 | 39.63 | 39.90 | 174,389 | -0.01(-0.02%) |
Jul 16, 2015 | 39.73 | 40.02 | 39.44 | 39.91 | 115,455 | +0.29(+0.72%) |
Jul 15, 2015 | 39.86 | 40.03 | 39.47 | 39.62 | 123,029 | -0.18(-0.46%) |
Jul 14, 2015 | 39.81 | 40.13 | 39.53 | 39.81 | 137,420 | -0.06(-0.15%) |
Jul 13, 2015 | 39.35 | 40.05 | 39.25 | 39.87 | 167,275 | +0.72(+1.85%) |
Jul 10, 2015 | 38.82 | 39.19 | 38.47 | 39.14 | 139,630 | +0.64(+1.66%) |
Jul 09, 2015 | 39.19 | 39.20 | 38.48 | 38.50 | 152,728 | -0.42(-1.07%) |
Jul 08, 2015 | 38.60 | 39.32 | 38.29 | 38.92 | 241,612 | +0.10(+0.26%) |
Jul 07, 2015 | 38.74 | 38.88 | 38.31 | 38.82 | 163,215 | +0.05(+0.14%) |
Jul 06, 2015 | 38.44 | 39.06 | 38.24 | 38.76 | 109,545 | -0.01(-0.02%) |
Jul 02, 2015 | 39.55 | 38.77 | 38.77 | 38.77 | 164,464 | -0.82(-2.08%) |
Jul 01, 2015 | 39.36 | 40.08 | 39.08 | 39.59 | 277,363 | +0.44(+1.11%) |
Jun 30, 2015 | 38.57 | 39.49 | 38.41 | 39.16 | 196,164 | +0.84(+2.19%) |
Jun 29, 2015 | 38.50 | 39.01 | 38.22 | 38.32 | 146,026 | -0.63(-1.63%) |
Jun 26, 2015 | 38.82 | 39.29 | 38.53 | 38.95 | 232,005 | +0.25(+0.65%) |
Jun 25, 2015 | 38.91 | 38.91 | 38.27 | 38.70 | 119,116 | -0.10(-0.25%) |
Jun 24, 2015 | 38.66 | 39.16 | 38.59 | 38.80 | 133,472 | +0.01(+0.02%) |
Jun 23, 2015 | 38.67 | 39.29 | 38.44 | 38.79 | 306,469 | -0.03(-0.07%) |
Jun 22, 2015 | 39.11 | 39.19 | 38.29 | 38.82 | 207,427 | -0.25(-0.63%) |
Jun 19, 2015 | 39.19 | 39.21 | 38.46 | 39.06 | 236,848 | -0.24(-0.61%) |
Jun 18, 2015 | 38.48 | 39.49 | 38.32 | 39.30 | 204,341 | +0.84(+2.18%) |
Jun 17, 2015 | 38.57 | 38.87 | 38.14 | 38.46 | 178,406 | -0.12(-0.30%) |
Jun 16, 2015 | 37.65 | 38.65 | 37.65 | 38.58 | 214,729 | +0.82(+2.18%) |
Jun 15, 2015 | 37.35 | 38.25 | 37.28 | 37.75 | 193,295 | +0.14(+0.36%) |
Jun 12, 2015 | 36.86 | 37.90 | 36.86 | 37.62 | 119,163 | +0.54(+1.45%) |
Jun 11, 2015 | 37.45 | 37.80 | 36.81 | 37.08 | 148,914 | -0.25(-0.68%) |
Jun 10, 2015 | 36.98 | 37.91 | 36.98 | 37.33 | 201,017 | +0.57(+1.54%) |
Jun 09, 2015 | 37.56 | 37.84 | 36.67 | 36.77 | 165,084 | -0.89(-2.35%) |
Jun 08, 2015 | 37.64 | 38.03 | 37.50 | 37.65 | 214,045 | -0.01(-0.04%) |
Jun 05, 2015 | 36.79 | 37.74 | 36.79 | 37.67 | 163,655 | +0.70(+1.88%) |
Jun 04, 2015 | 37.77 | 37.97 | 36.70 | 36.97 | 208,477 | -0.96(-2.53%) |
Jun 03, 2015 | 37.20 | 38.19 | 37.20 | 37.93 | 185,124 | +0.74(+2.00%) |
Jun 02, 2015 | 36.51 | 37.39 | 36.51 | 37.19 | 169,141 | +0.63(+1.73%) |