Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 43.65 | 44.47 | 43.43 | 44.47 | 299,417 | +0.86(+1.98%) |
Jun 29, 2016 | 42.96 | 43.67 | 42.33 | 43.61 | 344,600 | +1.35(+3.21%) |
Jun 28, 2016 | 42.20 | 42.47 | 41.76 | 42.25 | 308,749 | +0.71(+1.71%) |
Jun 27, 2016 | 42.87 | 42.87 | 41.13 | 41.54 | 402,116 | -1.33(-3.11%) |
Jun 24, 2016 | 42.47 | 43.42 | 41.49 | 42.88 | 406,578 | -0.77(-1.77%) |
Jun 23, 2016 | 43.43 | 44.06 | 43.13 | 43.65 | 348,578 | +0.67(+1.57%) |
Jun 22, 2016 | 42.91 | 44.03 | 42.89 | 42.97 | 345,009 | +0.29(+0.68%) |
Jun 21, 2016 | 41.82 | 43.20 | 41.81 | 42.68 | 340,672 | +0.90(+2.14%) |
Jun 20, 2016 | 42.50 | 43.06 | 41.56 | 41.79 | 428,313 | -0.34(-0.81%) |
Jun 17, 2016 | 43.31 | 43.76 | 41.88 | 42.13 | 830,824 | +0.84(+2.04%) |
Jun 16, 2016 | 40.88 | 41.51 | 40.56 | 41.28 | 319,703 | +0.50(+1.23%) |
Jun 15, 2016 | 41.76 | 41.84 | 40.66 | 40.78 | 344,977 | -0.67(-1.63%) |
Jun 14, 2016 | 43.80 | 43.80 | 41.05 | 41.46 | 721,325 | -1.81(-4.19%) |
Jun 13, 2016 | 43.04 | 44.16 | 42.58 | 43.27 | 1,999,733 | +3.39(+8.50%) |
Jun 10, 2016 | 41.31 | 41.31 | 39.77 | 39.88 | 478,569 | -1.45(-3.51%) |
Jun 09, 2016 | 41.44 | 41.85 | 41.20 | 41.33 | 346,973 | -0.12(-0.28%) |
Jun 08, 2016 | 41.13 | 42.49 | 41.07 | 41.45 | 439,821 | +0.38(+0.91%) |
Jun 07, 2016 | 41.66 | 41.66 | 40.87 | 41.08 | 546,343 | -0.59(-1.42%) |
Jun 06, 2016 | 43.32 | 44.33 | 41.29 | 41.67 | 1,203,405 | -2.99(-6.69%) |
Jun 03, 2016 | 46.92 | 46.97 | 44.47 | 44.65 | 614,065 | -2.26(-4.83%) |
Jun 02, 2016 | 46.84 | 46.92 | 45.55 | 46.92 | 286,735 | +0.08(+0.16%) |
Jun 01, 2016 | 45.96 | 47.08 | 45.86 | 46.84 | 284,188 | +0.83(+1.81%) |
May 31, 2016 | 45.92 | 46.65 | 45.47 | 46.01 | 302,787 | -0.01(-0.03%) |
May 27, 2016 | 46.96 | 46.02 | 46.02 | 46.02 | 222,835 | -1.04(-2.20%) |
May 26, 2016 | 47.01 | 47.11 | 46.43 | 47.06 | 158,686 | +0.28(+0.59%) |
May 25, 2016 | 46.54 | 47.06 | 46.20 | 46.78 | 195,002 | +0.27(+0.58%) |
May 24, 2016 | 45.54 | 46.64 | 45.54 | 46.51 | 211,940 | +1.01(+2.21%) |
May 23, 2016 | 45.71 | 46.12 | 45.35 | 45.50 | 184,344 | -0.19(-0.41%) |
May 20, 2016 | 45.23 | 45.81 | 44.82 | 45.69 | 197,903 | +0.63(+1.39%) |
May 19, 2016 | 44.67 | 45.18 | 44.39 | 45.06 | 194,709 | +0.28(+0.64%) |
May 18, 2016 | 44.77 | 45.48 | 44.30 | 44.78 | 253,580 | -0.09(-0.20%) |
May 17, 2016 | 46.09 | 46.17 | 44.56 | 44.87 | 274,807 | -1.31(-2.83%) |
May 16, 2016 | 45.28 | 46.35 | 45.05 | 46.18 | 223,571 | +0.99(+2.20%) |
May 13, 2016 | 45.81 | 46.08 | 45.02 | 45.18 | 167,037 | -0.63(-1.38%) |
May 12, 2016 | 45.54 | 46.01 | 45.33 | 45.81 | 196,461 | +0.29(+0.64%) |
May 11, 2016 | 46.00 | 46.01 | 45.35 | 45.52 | 255,190 | -0.64(-1.38%) |
May 10, 2016 | 46.35 | 46.35 | 45.54 | 46.16 | 279,193 | -0.01(-0.01%) |
May 09, 2016 | 45.21 | 46.41 | 44.95 | 46.17 | 313,151 | +0.84(+1.86%) |
May 06, 2016 | 46.31 | 46.54 | 44.64 | 45.33 | 499,995 | -1.00(-2.16%) |
May 05, 2016 | 45.75 | 46.66 | 45.61 | 46.33 | 359,460 | +0.63(+1.37%) |
May 04, 2016 | 47.05 | 47.08 | 44.55 | 45.70 | 810,759 | -1.59(-3.37%) |
May 03, 2016 | 48.09 | 48.09 | 46.47 | 47.29 | 661,568 | +0.71(+1.52%) |
May 02, 2016 | 44.31 | 46.82 | 44.20 | 46.58 | 869,429 | +2.42(+5.48%) |
Apr 29, 2016 | 44.21 | 44.59 | 43.60 | 44.16 | 377,571 | -0.14(-0.33%) |
Apr 28, 2016 | 45.98 | 46.02 | 44.29 | 44.31 | 418,615 | -1.77(-3.85%) |
Apr 27, 2016 | 46.11 | 46.25 | 45.56 | 46.08 | 165,258 | -0.03(-0.07%) |
Apr 26, 2016 | 45.74 | 46.25 | 45.35 | 46.11 | 264,326 | +0.46(+1.00%) |
Apr 25, 2016 | 46.34 | 46.61 | 45.33 | 45.66 | 260,166 | -0.80(-1.72%) |
Apr 22, 2016 | 44.91 | 46.87 | 44.91 | 46.46 | 313,418 | +1.42(+3.15%) |
Apr 21, 2016 | 45.78 | 45.85 | 44.88 | 45.04 | 184,191 | -0.62(-1.36%) |
Apr 20, 2016 | 45.51 | 46.02 | 45.43 | 45.66 | 133,602 | +0.06(+0.12%) |
Apr 19, 2016 | 45.64 | 45.77 | 45.03 | 45.60 | 245,974 | +0.13(+0.29%) |
Apr 18, 2016 | 44.66 | 45.78 | 43.97 | 45.47 | 356,170 | +0.76(+1.70%) |
Apr 15, 2016 | 46.38 | 46.63 | 44.40 | 44.71 | 514,874 | -1.85(-3.97%) |
Apr 14, 2016 | 45.86 | 46.56 | 45.47 | 46.56 | 576,443 | +0.64(+1.40%) |
Apr 13, 2016 | 45.09 | 46.08 | 44.77 | 45.92 | 555,484 | +1.09(+2.43%) |
Apr 12, 2016 | 44.99 | 45.70 | 44.49 | 44.83 | 292,322 | -0.19(-0.41%) |
Apr 11, 2016 | 45.59 | 45.97 | 45.00 | 45.02 | 268,767 | -0.58(-1.27%) |
Apr 08, 2016 | 46.18 | 46.37 | 45.39 | 45.60 | 219,956 | -0.48(-1.05%) |
Apr 07, 2016 | 46.43 | 46.95 | 45.58 | 46.08 | 339,686 | -0.45(-0.96%) |
Apr 06, 2016 | 45.18 | 47.01 | 45.13 | 46.53 | 429,815 | +1.35(+2.99%) |
Apr 05, 2016 | 44.98 | 46.50 | 44.98 | 45.18 | 823,749 | +0.18(+0.40%) |
Apr 04, 2016 | 47.78 | 47.78 | 44.35 | 45.00 | 1,670,357 | -4.40(-8.91%) |
Apr 01, 2016 | 46.97 | 49.55 | 46.90 | 49.40 | 500,618 | +2.23(+4.74%) |
Mar 31, 2016 | 48.02 | 48.16 | 47.05 | 47.16 | 468,223 | -0.84(-1.75%) |
Mar 30, 2016 | 49.09 | 49.51 | 47.59 | 48.00 | 398,267 | -1.08(-2.21%) |
Mar 29, 2016 | 48.11 | 49.40 | 47.75 | 49.09 | 490,550 | +1.15(+2.40%) |
Mar 28, 2016 | 48.44 | 49.48 | 47.24 | 47.93 | 728,122 | -0.17(-0.36%) |
Mar 24, 2016 | 52.24 | 48.11 | 48.11 | 48.11 | 1,223,430 | -4.50(-8.56%) |
Mar 23, 2016 | 52.25 | 53.22 | 52.11 | 52.61 | 245,832 | -0.02(-0.04%) |
Mar 22, 2016 | 52.11 | 53.11 | 51.63 | 52.63 | 463,405 | +0.27(+0.51%) |
Mar 21, 2016 | 52.42 | 52.80 | 51.83 | 52.36 | 323,550 | -0.09(-0.17%) |
Mar 18, 2016 | 52.69 | 53.86 | 52.35 | 52.45 | 529,677 | -0.04(-0.08%) |
Mar 17, 2016 | 51.69 | 52.80 | 51.51 | 52.49 | 446,214 | +0.81(+1.56%) |
Mar 16, 2016 | 50.35 | 51.79 | 50.32 | 51.69 | 303,739 | +1.31(+2.60%) |
Mar 15, 2016 | 51.27 | 51.35 | 50.00 | 50.38 | 304,243 | -1.12(-2.17%) |
Mar 14, 2016 | 50.83 | 51.94 | 50.74 | 51.49 | 428,130 | +0.64(+1.26%) |
Mar 11, 2016 | 50.98 | 51.16 | 50.20 | 50.85 | 487,140 | +0.17(+0.33%) |
Mar 10, 2016 | 52.42 | 52.44 | 50.18 | 50.69 | 458,523 | -1.50(-2.87%) |
Mar 09, 2016 | 51.00 | 52.38 | 50.64 | 52.18 | 519,920 | +1.31(+2.58%) |
Mar 08, 2016 | 50.15 | 51.53 | 50.12 | 50.87 | 470,892 | +0.55(+1.09%) |
Mar 07, 2016 | 50.56 | 50.71 | 49.59 | 50.32 | 410,938 | -0.05(-0.11%) |
Mar 04, 2016 | 49.82 | 51.31 | 49.65 | 50.38 | 725,978 | +0.80(+1.62%) |
Mar 03, 2016 | 49.07 | 49.77 | 48.17 | 49.57 | 639,185 | +0.67(+1.36%) |
Mar 02, 2016 | 49.40 | 49.68 | 48.35 | 48.91 | 535,214 | -0.41(-0.84%) |
Mar 01, 2016 | 48.60 | 49.42 | 48.33 | 49.32 | 478,255 | +1.06(+2.19%) |
Feb 29, 2016 | 48.07 | 48.79 | 48.05 | 48.26 | 542,869 | +0.27(+0.57%) |
Feb 26, 2016 | 47.54 | 48.08 | 47.41 | 47.99 | 484,614 | +0.48(+1.01%) |
Feb 25, 2016 | 45.06 | 48.05 | 44.46 | 47.51 | 1,114,263 | +3.43(+7.77%) |
Feb 24, 2016 | 44.30 | 44.92 | 44.06 | 44.08 | 646,198 | -0.70(-1.56%) |
Feb 23, 2016 | 44.67 | 45.48 | 44.34 | 44.78 | 524,004 | +0.19(+0.42%) |
Feb 22, 2016 | 45.20 | 45.61 | 43.96 | 44.60 | 425,190 | -0.49(-1.10%) |
Feb 19, 2016 | 45.24 | 45.81 | 44.88 | 45.09 | 268,571 | -0.55(-1.20%) |
Feb 18, 2016 | 44.12 | 45.83 | 43.97 | 45.64 | 553,836 | +1.53(+3.47%) |
Feb 17, 2016 | 45.31 | 45.90 | 43.97 | 44.11 | 749,058 | -0.93(-2.07%) |
Feb 16, 2016 | 44.82 | 45.31 | 44.28 | 45.04 | 442,421 | +1.22(+2.79%) |
Feb 12, 2016 | 43.19 | 43.82 | 43.82 | 43.82 | 351,522 | +0.87(+2.03%) |
Feb 11, 2016 | 42.55 | 43.77 | 42.05 | 42.95 | 311,982 | -0.19(-0.45%) |
Feb 10, 2016 | 43.25 | 44.75 | 42.92 | 43.14 | 325,926 | +0.23(+0.54%) |
Feb 09, 2016 | 43.63 | 44.42 | 42.43 | 42.91 | 494,422 | -0.87(-1.99%) |
Feb 08, 2016 | 42.11 | 43.80 | 41.28 | 43.78 | 406,418 | +1.25(+2.94%) |
Feb 05, 2016 | 42.13 | 43.25 | 41.88 | 42.53 | 629,930 | +0.40(+0.94%) |
Feb 04, 2016 | 41.32 | 42.19 | 40.98 | 42.13 | 401,554 | +0.72(+1.74%) |
Feb 03, 2016 | 41.72 | 41.75 | 40.31 | 41.41 | 330,301 | +0.03(+0.08%) |
Feb 02, 2016 | 40.32 | 41.45 | 40.14 | 41.38 | 393,107 | +0.78(+1.93%) |
Feb 01, 2016 | 40.28 | 40.80 | 39.29 | 40.60 | 250,074 | +0.20(+0.49%) |
Jan 29, 2016 | 38.75 | 40.41 | 38.66 | 40.40 | 410,168 | +1.67(+4.33%) |
Jan 28, 2016 | 38.36 | 39.04 | 37.96 | 38.72 | 189,274 | +0.83(+2.19%) |
Jan 27, 2016 | 39.39 | 39.50 | 37.55 | 37.89 | 293,838 | -1.57(-3.97%) |
Jan 26, 2016 | 38.87 | 39.60 | 38.12 | 39.46 | 330,655 | +0.71(+1.82%) |
Jan 25, 2016 | 38.52 | 39.55 | 38.19 | 38.75 | 496,698 | +0.23(+0.59%) |
Jan 22, 2016 | 37.94 | 38.74 | 37.60 | 38.52 | 324,752 | +1.05(+2.80%) |
Jan 21, 2016 | 37.07 | 38.19 | 36.69 | 37.47 | 552,091 | +0.42(+1.13%) |
Jan 20, 2016 | 35.63 | 37.53 | 34.85 | 37.05 | 494,884 | +0.82(+2.27%) |
Jan 19, 2016 | 36.88 | 36.91 | 35.80 | 36.23 | 428,440 | -0.33(-0.90%) |
Jan 15, 2016 | 34.86 | 36.56 | 36.56 | 36.56 | 762,918 | +0.62(+1.74%) |
Jan 14, 2016 | 35.70 | 36.72 | 34.67 | 35.94 | 439,879 | +0.32(+0.89%) |
Jan 13, 2016 | 38.96 | 39.19 | 35.32 | 35.62 | 523,162 | -3.34(-8.56%) |
Jan 12, 2016 | 38.96 | 39.11 | 38.11 | 38.96 | 597,810 | +0.51(+1.34%) |
Jan 11, 2016 | 40.02 | 40.25 | 37.73 | 38.44 | 783,382 | -1.53(-3.83%) |
Jan 08, 2016 | 41.78 | 42.34 | 39.83 | 39.97 | 652,826 | -1.59(-3.82%) |
Jan 07, 2016 | 42.77 | 43.66 | 41.46 | 41.56 | 606,912 | -1.84(-4.24%) |
Jan 06, 2016 | 44.78 | 44.83 | 43.07 | 43.40 | 718,770 | -1.59(-3.54%) |
Jan 05, 2016 | 43.90 | 45.94 | 43.90 | 44.99 | 2,017,326 | +2.85(+6.76%) |
Jan 04, 2016 | 40.84 | 43.12 | 40.61 | 42.14 | 634,520 | +1.22(+2.99%) |
Dec 31, 2015 | 41.25 | 40.92 | 40.92 | 40.92 | 175,542 | -0.32(-0.78%) |
Dec 30, 2015 | 41.67 | 41.97 | 41.09 | 41.24 | 148,449 | -0.42(-1.01%) |
Dec 29, 2015 | 41.38 | 41.74 | 40.99 | 41.66 | 134,687 | +0.25(+0.60%) |
Dec 28, 2015 | 41.37 | 41.67 | 40.66 | 41.41 | 168,963 | -0.02(-0.05%) |
Dec 24, 2015 | 41.49 | 41.43 | 41.43 | 41.43 | 53,901 | -0.16(-0.40%) |
Dec 23, 2015 | 41.56 | 41.69 | 41.21 | 41.60 | 171,864 | +0.23(+0.55%) |
Dec 22, 2015 | 40.51 | 41.63 | 40.28 | 41.37 | 190,167 | +0.90(+2.22%) |
Dec 21, 2015 | 40.84 | 41.08 | 40.12 | 40.47 | 198,650 | -0.12(-0.29%) |
Dec 18, 2015 | 40.33 | 40.99 | 39.87 | 40.59 | 513,157 | +0.19(+0.46%) |
Dec 17, 2015 | 41.02 | 41.30 | 40.23 | 40.40 | 225,465 | -0.57(-1.39%) |
Dec 16, 2015 | 40.51 | 41.06 | 40.19 | 40.97 | 231,528 | +1.00(+2.49%) |
Dec 15, 2015 | 41.19 | 41.64 | 39.82 | 39.98 | 442,301 | -1.06(-2.59%) |
Dec 14, 2015 | 41.19 | 42.13 | 40.51 | 41.04 | 532,399 | +0.34(+0.84%) |
Dec 11, 2015 | 40.60 | 41.06 | 39.86 | 40.70 | 402,661 | -0.25(-0.62%) |
Dec 10, 2015 | 38.72 | 41.10 | 38.50 | 40.95 | 805,987 | +2.11(+5.44%) |
Dec 09, 2015 | 39.70 | 40.14 | 38.51 | 38.84 | 400,952 | -0.92(-2.31%) |
Dec 08, 2015 | 39.31 | 39.89 | 39.15 | 39.76 | 487,325 | +0.29(+0.73%) |
Dec 07, 2015 | 37.53 | 40.43 | 37.53 | 39.47 | 753,418 | +2.18(+5.85%) |
Dec 04, 2015 | 36.38 | 37.38 | 36.38 | 37.29 | 281,407 | +0.93(+2.57%) |
Dec 03, 2015 | 36.33 | 37.99 | 36.05 | 36.35 | 276,639 | +0.28(+0.78%) |
Dec 02, 2015 | 35.74 | 36.10 | 35.36 | 36.07 | 171,877 | +0.43(+1.21%) |
Dec 01, 2015 | 36.03 | 36.03 | 35.13 | 35.64 | 183,512 | -0.12(-0.35%) |
Nov 30, 2015 | 36.64 | 36.68 | 35.08 | 35.76 | 179,206 | -0.81(-2.21%) |
Nov 27, 2015 | 36.51 | 36.68 | 35.85 | 36.57 | 79,345 | +0.01(+0.02%) |
Nov 25, 2015 | 36.22 | 36.57 | 36.57 | 36.57 | 141,453 | +0.45(+1.25%) |
Nov 24, 2015 | 35.51 | 36.35 | 34.91 | 36.11 | 212,348 | +0.38(+1.08%) |
Nov 23, 2015 | 35.28 | 35.83 | 35.03 | 35.73 | 191,836 | +0.47(+1.34%) |
Nov 20, 2015 | 34.67 | 35.49 | 34.65 | 35.26 | 194,346 | +0.83(+2.41%) |
Nov 19, 2015 | 34.62 | 34.84 | 34.05 | 34.43 | 140,549 | -0.22(-0.63%) |
Nov 18, 2015 | 34.30 | 35.06 | 34.15 | 34.64 | 207,041 | +0.56(+1.65%) |
Nov 17, 2015 | 34.32 | 34.58 | 33.81 | 34.08 | 149,419 | -0.21(-0.60%) |
Nov 16, 2015 | 33.79 | 34.32 | 33.31 | 34.29 | 224,546 | +0.69(+2.04%) |
Nov 13, 2015 | 33.71 | 34.08 | 33.46 | 33.60 | 203,881 | -0.41(-1.19%) |
Nov 12, 2015 | 33.78 | 34.30 | 33.57 | 34.01 | 220,643 | +0.03(+0.10%) |
Nov 11, 2015 | 34.82 | 34.91 | 33.60 | 33.97 | 238,162 | -0.81(-2.34%) |
Nov 10, 2015 | 34.71 | 35.19 | 34.50 | 34.78 | 327,517 | +0.11(+0.32%) |
Nov 09, 2015 | 35.89 | 35.89 | 34.25 | 34.68 | 268,304 | -1.43(-3.97%) |
Nov 06, 2015 | 33.58 | 36.14 | 33.49 | 36.11 | 607,997 | +2.55(+7.59%) |
Nov 05, 2015 | 35.88 | 35.88 | 32.85 | 33.56 | 1,439,333 | -3.69(-9.90%) |
Nov 04, 2015 | 38.50 | 38.64 | 35.95 | 37.25 | 636,176 | -1.24(-3.23%) |
Nov 03, 2015 | 38.00 | 39.09 | 37.71 | 38.49 | 281,534 | +0.45(+1.18%) |
Nov 02, 2015 | 38.86 | 39.03 | 37.62 | 38.04 | 371,282 | -0.85(-2.18%) |
Oct 30, 2015 | 39.47 | 40.07 | 38.67 | 38.89 | 273,041 | -0.65(-1.64%) |
Oct 29, 2015 | 39.81 | 40.04 | 39.04 | 39.54 | 226,841 | -0.49(-1.23%) |
Oct 28, 2015 | 38.51 | 40.03 | 38.51 | 40.03 | 195,199 | +1.63(+4.23%) |
Oct 27, 2015 | 38.92 | 39.42 | 38.30 | 38.40 | 201,210 | -0.55(-1.40%) |
Oct 26, 2015 | 39.14 | 39.89 | 38.90 | 38.95 | 168,116 | -0.15(-0.38%) |
Oct 23, 2015 | 39.65 | 40.61 | 38.78 | 39.10 | 226,992 | -0.38(-0.97%) |
Oct 22, 2015 | 39.93 | 40.67 | 39.30 | 39.48 | 254,468 | -0.36(-0.89%) |
Oct 21, 2015 | 40.86 | 40.91 | 39.79 | 39.84 | 257,979 | -0.95(-2.33%) |
Oct 20, 2015 | 40.05 | 40.90 | 39.89 | 40.79 | 280,005 | +0.70(+1.76%) |
Oct 19, 2015 | 40.12 | 40.28 | 39.12 | 40.08 | 141,506 | -0.12(-0.29%) |
Oct 16, 2015 | 40.49 | 41.19 | 39.98 | 40.20 | 164,849 | -0.16(-0.39%) |
Oct 15, 2015 | 39.76 | 40.41 | 39.12 | 40.36 | 135,150 | +0.60(+1.51%) |
Oct 14, 2015 | 39.81 | 40.32 | 39.44 | 39.76 | 154,199 | -0.06(-0.15%) |
Oct 13, 2015 | 41.25 | 41.27 | 39.44 | 39.82 | 220,886 | -1.56(-3.76%) |
Oct 12, 2015 | 41.08 | 41.93 | 41.00 | 41.38 | 179,603 | +0.40(+0.98%) |
Oct 09, 2015 | 40.39 | 41.16 | 40.19 | 40.97 | 193,152 | +0.71(+1.76%) |
Oct 08, 2015 | 39.65 | 40.66 | 39.34 | 40.26 | 249,302 | +0.61(+1.53%) |
Oct 07, 2015 | 40.15 | 40.92 | 39.35 | 39.65 | 324,262 | -0.36(-0.89%) |
Oct 06, 2015 | 39.57 | 40.25 | 39.55 | 40.01 | 285,421 | +0.44(+1.12%) |
Oct 05, 2015 | 38.61 | 40.04 | 38.42 | 39.57 | 448,871 | +1.01(+2.62%) |
Oct 02, 2015 | 38.78 | 39.00 | 38.13 | 38.55 | 341,546 | -0.69(-1.76%) |
Oct 01, 2015 | 40.17 | 40.56 | 38.75 | 39.24 | 223,008 | -0.84(-2.10%) |
Sep 30, 2015 | 40.86 | 41.27 | 39.69 | 40.08 | 233,268 | -0.53(-1.29%) |
Sep 29, 2015 | 40.36 | 40.95 | 40.05 | 40.61 | 168,694 | +0.27(+0.66%) |
Sep 28, 2015 | 40.59 | 41.31 | 40.31 | 40.34 | 255,362 | -0.43(-1.06%) |
Sep 25, 2015 | 40.98 | 41.51 | 40.54 | 40.77 | 122,001 | -0.01(-0.03%) |
Sep 24, 2015 | 39.42 | 40.86 | 39.26 | 40.79 | 194,069 | +1.07(+2.68%) |
Sep 23, 2015 | 40.19 | 40.54 | 39.63 | 39.72 | 115,024 | -0.24(-0.60%) |
Sep 22, 2015 | 39.48 | 40.00 | 38.92 | 39.96 | 219,469 | +0.09(+0.22%) |
Sep 21, 2015 | 40.23 | 40.23 | 39.69 | 39.87 | 395,002 | -0.18(-0.46%) |
Sep 18, 2015 | 42.15 | 42.56 | 39.78 | 40.06 | 434,383 | -2.62(-6.13%) |
Sep 17, 2015 | 42.97 | 43.36 | 42.53 | 42.67 | 163,290 | -0.40(-0.92%) |
Sep 16, 2015 | 42.41 | 43.44 | 42.39 | 43.07 | 214,325 | +0.64(+1.50%) |
Sep 15, 2015 | 41.81 | 42.54 | 41.61 | 42.43 | 126,999 | +0.61(+1.45%) |
Sep 14, 2015 | 42.10 | 42.28 | 41.64 | 41.83 | 142,247 | -0.57(-1.35%) |
Sep 11, 2015 | 42.24 | 42.62 | 41.77 | 42.40 | 81,096 | -0.13(-0.31%) |
Sep 10, 2015 | 42.00 | 43.38 | 42.00 | 42.53 | 128,884 | +0.39(+0.92%) |
Sep 09, 2015 | 43.06 | 43.17 | 42.11 | 42.14 | 191,685 | -0.81(-1.88%) |
Sep 08, 2015 | 41.96 | 43.06 | 41.89 | 42.95 | 141,300 | +1.39(+3.35%) |
Sep 04, 2015 | 41.81 | 41.55 | 41.55 | 41.55 | 102,050 | -0.74(-1.76%) |
Sep 03, 2015 | 42.56 | 42.97 | 41.96 | 42.30 | 144,688 | -0.19(-0.45%) |
Sep 02, 2015 | 42.27 | 42.60 | 41.61 | 42.49 | 133,932 | +0.50(+1.19%) |
Sep 01, 2015 | 41.83 | 42.64 | 41.57 | 41.99 | 279,354 | -0.96(-2.24%) |
Aug 31, 2015 | 42.07 | 43.08 | 41.92 | 42.95 | 415,061 | +0.82(+1.95%) |
Aug 28, 2015 | 39.71 | 42.45 | 39.71 | 42.13 | 390,411 | +2.52(+6.36%) |
Aug 27, 2015 | 39.61 | 40.14 | 39.12 | 39.61 | 231,721 | +0.09(+0.22%) |
Aug 26, 2015 | 38.47 | 39.85 | 38.17 | 39.52 | 226,825 | +1.74(+4.61%) |
Aug 25, 2015 | 39.47 | 39.63 | 37.46 | 37.78 | 328,764 | -0.90(-2.33%) |
Aug 24, 2015 | 39.75 | 40.94 | 37.80 | 38.68 | 321,002 | -2.98(-7.15%) |
Aug 21, 2015 | 41.16 | 42.17 | 40.05 | 41.66 | 288,082 | -0.15(-0.36%) |
Aug 20, 2015 | 41.81 | 42.33 | 41.56 | 41.81 | 189,414 | -0.36(-0.84%) |
Aug 19, 2015 | 42.40 | 42.61 | 41.89 | 42.17 | 97,774 | -0.29(-0.68%) |
Aug 18, 2015 | 43.32 | 43.32 | 42.33 | 42.45 | 112,214 | -1.06(-2.43%) |
Aug 17, 2015 | 42.75 | 43.71 | 42.38 | 43.51 | 156,730 | +0.50(+1.16%) |
Aug 14, 2015 | 42.77 | 43.29 | 42.30 | 43.01 | 116,111 | +0.01(+0.02%) |
Aug 13, 2015 | 42.83 | 43.50 | 42.35 | 43.01 | 126,630 | +0.21(+0.49%) |
Aug 12, 2015 | 42.30 | 43.07 | 41.20 | 42.80 | 213,122 | +0.07(+0.16%) |
Aug 11, 2015 | 42.77 | 43.28 | 42.46 | 42.73 | 192,348 | -0.44(-1.02%) |
Aug 10, 2015 | 42.95 | 43.62 | 42.54 | 43.17 | 278,742 | +0.29(+0.68%) |
Aug 07, 2015 | 44.64 | 44.64 | 42.44 | 42.88 | 362,989 | -1.98(-4.41%) |
Aug 06, 2015 | 42.59 | 44.89 | 42.27 | 44.85 | 1,043,415 | +2.24(+5.26%) |
Aug 05, 2015 | 40.59 | 42.72 | 40.29 | 42.61 | 428,800 | +2.17(+5.36%) |
Aug 04, 2015 | 38.94 | 40.54 | 38.53 | 40.45 | 217,106 | +1.54(+3.96%) |
Aug 03, 2015 | 40.73 | 41.13 | 38.77 | 38.90 | 270,549 | -1.85(-4.55%) |
Jul 31, 2015 | 40.89 | 41.28 | 40.05 | 40.76 | 396,532 | -0.09(-0.22%) |
Jul 30, 2015 | 39.54 | 41.33 | 39.31 | 40.85 | 498,743 | +1.30(+3.30%) |
Jul 29, 2015 | 40.24 | 40.65 | 37.35 | 39.54 | 495,907 | -0.29(-0.73%) |
Jul 28, 2015 | 38.90 | 40.17 | 38.65 | 39.84 | 420,122 | +0.98(+2.52%) |
Jul 27, 2015 | 38.67 | 38.98 | 38.55 | 38.86 | 218,891 | +0.16(+0.42%) |
Jul 24, 2015 | 38.65 | 39.55 | 37.99 | 38.69 | 270,597 | +0.30(+0.78%) |
Jul 23, 2015 | 38.46 | 38.62 | 37.76 | 38.40 | 171,542 | -0.11(-0.28%) |
Jul 22, 2015 | 38.74 | 38.74 | 37.81 | 38.50 | 236,892 | -0.41(-1.05%) |
Jul 21, 2015 | 40.05 | 40.05 | 38.76 | 38.91 | 133,504 | -1.07(-2.68%) |
Jul 20, 2015 | 39.55 | 40.12 | 39.41 | 39.98 | 202,176 | +0.23(+0.58%) |
Jul 17, 2015 | 39.84 | 40.11 | 39.48 | 39.75 | 175,037 | -0.01(-0.02%) |
Jul 16, 2015 | 39.58 | 39.87 | 39.30 | 39.76 | 115,883 | +0.29(+0.72%) |
Jul 15, 2015 | 39.71 | 39.88 | 39.33 | 39.48 | 123,486 | -0.18(-0.46%) |
Jul 14, 2015 | 39.66 | 39.98 | 39.38 | 39.66 | 137,931 | -0.06(-0.15%) |
Jul 13, 2015 | 39.20 | 39.90 | 39.11 | 39.72 | 167,896 | +0.72(+1.85%) |
Jul 10, 2015 | 38.68 | 39.04 | 38.33 | 39.00 | 140,148 | +0.64(+1.66%) |
Jul 09, 2015 | 39.05 | 39.05 | 38.34 | 38.36 | 153,296 | -0.41(-1.07%) |
Jul 08, 2015 | 38.46 | 39.18 | 38.14 | 38.78 | 242,510 | +0.10(+0.26%) |
Jul 07, 2015 | 38.59 | 38.73 | 38.16 | 38.67 | 163,821 | +0.05(+0.14%) |
Jul 06, 2015 | 38.29 | 38.91 | 38.10 | 38.62 | 109,952 | -0.01(-0.02%) |
Jul 02, 2015 | 39.41 | 38.63 | 38.63 | 38.63 | 165,075 | -0.82(-2.08%) |