Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 51.42 | 52.41 | 51.14 | 52.12 | 691,844 | +0.71(+1.38%) |
Jun 29, 2016 | 51.22 | 51.51 | 50.71 | 51.41 | 623,257 | +0.78(+1.55%) |
Jun 28, 2016 | 48.64 | 50.65 | 48.23 | 50.62 | 1,133,677 | +2.61(+5.44%) |
Jun 27, 2016 | 48.29 | 48.66 | 47.38 | 48.01 | 800,897 | -1.12(-2.28%) |
Jun 24, 2016 | 50.25 | 51.05 | 49.10 | 49.13 | 1,860,963 | -3.84(-7.25%) |
Jun 23, 2016 | 52.35 | 53.23 | 51.89 | 52.97 | 379,752 | +1.43(+2.77%) |
Jun 22, 2016 | 50.99 | 52.14 | 50.72 | 51.54 | 548,577 | +0.65(+1.27%) |
Jun 21, 2016 | 51.88 | 51.88 | 50.88 | 50.90 | 492,691 | -0.76(-1.46%) |
Jun 20, 2016 | 51.64 | 52.57 | 51.53 | 51.65 | 339,230 | +0.53(+1.03%) |
Jun 17, 2016 | 51.60 | 51.71 | 50.88 | 51.12 | 787,313 | -0.29(-0.57%) |
Jun 16, 2016 | 50.90 | 51.51 | 50.31 | 51.42 | 512,635 | +0.13(+0.25%) |
Jun 15, 2016 | 51.82 | 52.05 | 51.22 | 51.29 | 344,526 | -0.19(-0.37%) |
Jun 14, 2016 | 51.50 | 52.12 | 51.23 | 51.48 | 515,294 | -0.36(-0.69%) |
Jun 13, 2016 | 51.68 | 52.62 | 51.55 | 51.83 | 297,706 | -0.22(-0.42%) |
Jun 10, 2016 | 51.94 | 52.52 | 51.50 | 52.05 | 430,678 | -0.64(-1.21%) |
Jun 09, 2016 | 52.85 | 52.95 | 52.03 | 52.69 | 337,885 | -0.65(-1.21%) |
Jun 08, 2016 | 52.85 | 53.55 | 52.75 | 53.34 | 380,606 | +0.36(+0.69%) |
Jun 07, 2016 | 52.89 | 53.07 | 52.45 | 52.97 | 483,149 | +0.05(+0.09%) |
Jun 06, 2016 | 51.69 | 53.03 | 51.46 | 52.93 | 488,189 | +1.37(+2.67%) |
Jun 03, 2016 | 51.56 | 51.80 | 51.06 | 51.55 | 645,690 | -0.05(-0.11%) |
Jun 02, 2016 | 51.34 | 51.61 | 50.64 | 51.61 | 414,943 | -0.02(-0.04%) |
Jun 01, 2016 | 50.62 | 51.80 | 50.20 | 51.63 | 550,326 | +0.54(+1.05%) |
May 31, 2016 | 50.98 | 51.48 | 50.54 | 51.09 | 471,125 | +0.36(+0.70%) |
May 27, 2016 | 50.07 | 50.73 | 50.73 | 50.73 | 413,070 | +0.68(+1.36%) |
May 26, 2016 | 50.13 | 50.13 | 49.34 | 50.05 | 290,134 | -0.08(-0.16%) |
May 25, 2016 | 49.42 | 50.40 | 49.07 | 50.13 | 580,458 | +0.75(+1.51%) |
May 24, 2016 | 48.08 | 49.43 | 48.08 | 49.39 | 569,105 | +1.52(+3.18%) |
May 23, 2016 | 47.82 | 48.17 | 47.64 | 47.86 | 180,237 | -0.02(-0.04%) |
May 20, 2016 | 47.86 | 48.60 | 47.58 | 47.88 | 289,087 | +0.21(+0.44%) |
May 19, 2016 | 47.56 | 48.41 | 47.45 | 47.67 | 481,439 | -0.21(-0.44%) |
May 18, 2016 | 46.40 | 48.68 | 46.33 | 47.88 | 625,465 | +1.32(+2.84%) |
May 17, 2016 | 46.44 | 46.90 | 46.19 | 46.56 | 466,100 | +0.12(+0.25%) |
May 16, 2016 | 46.30 | 46.78 | 46.08 | 46.44 | 313,191 | +0.23(+0.49%) |
May 13, 2016 | 46.01 | 46.84 | 45.75 | 46.22 | 424,834 | -0.10(-0.22%) |
May 12, 2016 | 45.99 | 46.44 | 45.66 | 46.32 | 309,470 | +0.50(+1.09%) |
May 11, 2016 | 45.99 | 46.27 | 45.69 | 45.82 | 352,799 | -0.39(-0.84%) |
May 10, 2016 | 46.00 | 46.33 | 45.16 | 46.21 | 258,223 | +0.43(+0.93%) |
May 09, 2016 | 45.46 | 46.29 | 45.18 | 45.78 | 475,791 | +0.12(+0.26%) |
May 06, 2016 | 45.07 | 46.03 | 45.03 | 45.66 | 379,352 | +0.47(+1.04%) |
May 05, 2016 | 44.77 | 45.82 | 44.34 | 45.19 | 704,408 | +0.64(+1.45%) |
May 04, 2016 | 44.10 | 45.00 | 43.49 | 44.55 | 375,555 | -0.05(-0.10%) |
May 03, 2016 | 44.45 | 44.92 | 43.80 | 44.59 | 341,152 | -0.54(-1.19%) |
May 02, 2016 | 45.07 | 45.36 | 44.68 | 45.13 | 389,644 | +0.15(+0.34%) |
Apr 29, 2016 | 45.04 | 45.39 | 44.59 | 44.97 | 386,409 | -0.15(-0.32%) |
Apr 28, 2016 | 45.45 | 45.74 | 45.00 | 45.12 | 254,016 | -0.68(-1.49%) |
Apr 27, 2016 | 46.26 | 46.73 | 45.49 | 45.80 | 308,781 | -0.55(-1.19%) |
Apr 26, 2016 | 45.80 | 46.43 | 45.68 | 46.35 | 593,191 | +0.66(+1.45%) |
Apr 25, 2016 | 45.46 | 45.72 | 44.88 | 45.69 | 663,151 | +0.04(+0.08%) |
Apr 22, 2016 | 44.59 | 45.80 | 44.59 | 45.66 | 503,730 | +0.89(+1.99%) |
Apr 21, 2016 | 44.49 | 45.17 | 44.49 | 44.77 | 697,920 | +0.29(+0.65%) |
Apr 20, 2016 | 43.48 | 44.54 | 43.16 | 44.48 | 249,807 | +1.15(+2.66%) |
Apr 19, 2016 | 42.42 | 43.44 | 42.13 | 43.32 | 454,965 | +1.11(+2.62%) |
Apr 18, 2016 | 41.96 | 42.47 | 41.96 | 42.22 | 350,746 | +0.05(+0.11%) |
Apr 15, 2016 | 41.96 | 42.30 | 41.50 | 42.17 | 508,569 | +0.01(+0.02%) |
Apr 14, 2016 | 42.41 | 43.02 | 42.15 | 42.16 | 385,133 | -0.27(-0.64%) |
Apr 13, 2016 | 41.43 | 42.54 | 41.43 | 42.43 | 689,127 | +1.33(+3.25%) |
Apr 12, 2016 | 39.61 | 41.36 | 39.31 | 41.10 | 457,358 | +1.62(+4.11%) |
Apr 11, 2016 | 39.58 | 40.46 | 39.45 | 39.48 | 343,164 | +0.18(+0.46%) |
Apr 08, 2016 | 39.45 | 40.27 | 39.16 | 39.29 | 347,607 | +0.25(+0.65%) |
Apr 07, 2016 | 40.98 | 40.98 | 38.79 | 39.04 | 553,617 | -2.46(-5.93%) |
Apr 06, 2016 | 39.68 | 43.05 | 39.68 | 41.50 | 1,478,322 | +2.58(+6.62%) |
Apr 05, 2016 | 39.35 | 39.69 | 38.84 | 38.92 | 325,210 | -0.83(-2.10%) |
Apr 04, 2016 | 40.24 | 40.39 | 39.57 | 39.76 | 358,621 | -0.44(-1.11%) |
Apr 01, 2016 | 40.14 | 40.29 | 39.32 | 40.20 | 486,568 | -0.21(-0.52%) |
Mar 31, 2016 | 41.06 | 41.15 | 40.38 | 40.41 | 290,358 | -0.75(-1.83%) |
Mar 30, 2016 | 41.15 | 41.81 | 40.95 | 41.16 | 323,679 | +0.22(+0.53%) |
Mar 29, 2016 | 39.91 | 41.05 | 39.56 | 40.95 | 363,736 | +0.91(+2.27%) |
Mar 28, 2016 | 39.33 | 40.33 | 39.33 | 40.04 | 235,456 | +0.71(+1.80%) |
Mar 24, 2016 | 39.53 | 39.33 | 39.33 | 39.33 | 270,308 | -0.57(-1.43%) |
Mar 23, 2016 | 40.56 | 40.56 | 39.57 | 39.90 | 325,052 | -0.66(-1.63%) |
Mar 22, 2016 | 40.71 | 40.99 | 40.07 | 40.56 | 396,395 | -0.41(-1.00%) |
Mar 21, 2016 | 41.40 | 41.71 | 40.75 | 40.97 | 373,118 | -0.53(-1.27%) |
Mar 18, 2016 | 40.62 | 41.95 | 40.62 | 41.50 | 598,920 | +1.13(+2.79%) |
Mar 17, 2016 | 39.93 | 40.80 | 39.48 | 40.37 | 326,616 | +0.43(+1.07%) |
Mar 16, 2016 | 39.48 | 40.39 | 39.48 | 39.95 | 313,407 | +0.28(+0.71%) |
Mar 15, 2016 | 40.02 | 40.02 | 39.34 | 39.67 | 448,669 | -0.66(-1.64%) |
Mar 14, 2016 | 40.40 | 40.67 | 40.06 | 40.33 | 314,596 | -0.29(-0.71%) |
Mar 11, 2016 | 39.40 | 40.70 | 39.36 | 40.62 | 344,920 | +1.67(+4.29%) |
Mar 10, 2016 | 39.00 | 39.27 | 38.26 | 38.95 | 270,527 | -0.03(-0.07%) |
Mar 09, 2016 | 37.88 | 39.02 | 37.78 | 38.98 | 613,495 | +1.37(+3.64%) |
Mar 08, 2016 | 38.70 | 38.92 | 37.55 | 37.61 | 588,884 | -1.41(-3.61%) |
Mar 07, 2016 | 39.22 | 39.82 | 38.95 | 39.01 | 606,959 | -0.34(-0.88%) |
Mar 04, 2016 | 39.06 | 39.77 | 38.75 | 39.36 | 580,350 | +0.44(+1.14%) |
Mar 03, 2016 | 38.20 | 39.48 | 38.15 | 38.91 | 664,803 | +0.63(+1.64%) |
Mar 02, 2016 | 39.29 | 39.71 | 37.97 | 38.29 | 625,714 | -0.98(-2.50%) |
Mar 01, 2016 | 38.66 | 39.50 | 38.27 | 39.27 | 434,773 | +0.98(+2.56%) |
Feb 29, 2016 | 39.15 | 39.60 | 38.09 | 38.29 | 522,350 | -0.86(-2.20%) |
Feb 26, 2016 | 39.17 | 39.67 | 38.88 | 39.15 | 240,590 | +0.35(+0.91%) |
Feb 25, 2016 | 38.45 | 38.83 | 38.32 | 38.79 | 184,746 | +0.38(+0.99%) |
Feb 24, 2016 | 37.52 | 38.46 | 36.88 | 38.41 | 294,665 | +0.41(+1.07%) |
Feb 23, 2016 | 39.39 | 39.69 | 37.94 | 38.01 | 369,983 | -1.66(-4.19%) |
Feb 22, 2016 | 39.16 | 39.86 | 39.30 | 39.67 | 327,526 | +0.51(+1.30%) |
Feb 19, 2016 | 38.45 | 39.23 | 38.22 | 39.16 | 296,020 | +0.59(+1.53%) |
Feb 18, 2016 | 38.89 | 39.15 | 38.34 | 38.57 | 259,683 | -0.32(-0.82%) |
Feb 17, 2016 | 37.98 | 39.13 | 37.98 | 38.89 | 489,030 | +1.29(+3.43%) |
Feb 16, 2016 | 36.64 | 37.90 | 36.44 | 37.60 | 362,439 | +1.51(+4.18%) |
Feb 12, 2016 | 36.80 | 36.09 | 36.09 | 36.09 | 1,843,381 | -0.23(-0.65%) |
Feb 11, 2016 | 36.44 | 37.23 | 35.25 | 36.32 | 517,492 | -1.03(-2.76%) |
Feb 10, 2016 | 37.49 | 38.12 | 37.29 | 37.35 | 550,923 | +0.14(+0.39%) |
Feb 09, 2016 | 36.89 | 37.89 | 36.85 | 37.21 | 628,997 | -0.28(-0.75%) |
Feb 08, 2016 | 37.51 | 37.88 | 36.73 | 37.49 | 414,100 | -0.59(-1.54%) |
Feb 05, 2016 | 38.00 | 38.56 | 37.78 | 38.08 | 387,852 | -0.14(-0.35%) |
Feb 04, 2016 | 37.25 | 38.35 | 37.08 | 38.21 | 466,701 | +0.94(+2.52%) |
Feb 03, 2016 | 38.41 | 38.41 | 36.96 | 37.27 | 684,762 | -0.71(-1.88%) |
Feb 02, 2016 | 39.27 | 39.49 | 37.64 | 37.99 | 532,576 | -1.90(-4.76%) |
Feb 01, 2016 | 40.32 | 40.39 | 39.52 | 39.88 | 465,420 | -0.80(-1.96%) |
Jan 29, 2016 | 39.40 | 40.72 | 39.17 | 40.68 | 448,614 | +1.41(+3.59%) |
Jan 28, 2016 | 39.02 | 39.44 | 38.66 | 39.27 | 195,675 | +0.74(+1.92%) |
Jan 27, 2016 | 39.18 | 39.67 | 38.37 | 38.53 | 315,727 | -0.83(-2.11%) |
Jan 26, 2016 | 38.09 | 39.49 | 38.08 | 39.36 | 302,860 | +1.40(+3.69%) |
Jan 25, 2016 | 39.43 | 39.48 | 37.58 | 37.96 | 401,986 | -1.69(-4.26%) |
Jan 22, 2016 | 38.92 | 40.20 | 38.13 | 39.65 | 512,416 | +2.11(+5.61%) |
Jan 21, 2016 | 38.21 | 38.84 | 37.28 | 37.54 | 483,143 | -0.66(-1.73%) |
Jan 20, 2016 | 37.51 | 38.76 | 36.24 | 38.20 | 768,234 | +0.09(+0.24%) |
Jan 19, 2016 | 38.37 | 38.63 | 37.73 | 38.11 | 407,475 | +0.19(+0.50%) |
Jan 15, 2016 | 37.29 | 37.92 | 37.92 | 37.92 | 368,455 | -0.51(-1.32%) |
Jan 14, 2016 | 38.62 | 38.84 | 37.96 | 38.43 | 378,841 | -0.01(-0.02%) |
Jan 13, 2016 | 40.07 | 40.40 | 38.00 | 38.44 | 514,903 | -1.64(-4.08%) |
Jan 12, 2016 | 40.11 | 40.58 | 39.47 | 40.07 | 426,186 | +0.28(+0.70%) |
Jan 11, 2016 | 39.66 | 40.08 | 39.02 | 39.79 | 413,395 | +0.12(+0.30%) |
Jan 08, 2016 | 39.49 | 39.94 | 39.31 | 39.68 | 523,694 | +0.57(+1.46%) |
Jan 07, 2016 | 39.50 | 39.95 | 39.09 | 39.11 | 739,057 | -1.62(-3.97%) |
Jan 06, 2016 | 41.38 | 41.79 | 40.56 | 40.72 | 351,156 | -1.55(-3.66%) |
Jan 05, 2016 | 41.83 | 42.35 | 41.68 | 42.27 | 333,580 | +0.44(+1.06%) |
Jan 04, 2016 | 41.68 | 41.91 | 40.30 | 41.83 | 497,258 | -0.86(-2.01%) |
Dec 31, 2015 | 43.62 | 42.69 | 42.69 | 42.69 | 311,139 | -0.96(-2.20%) |
Dec 30, 2015 | 44.20 | 44.20 | 43.62 | 43.64 | 168,920 | -0.53(-1.21%) |
Dec 29, 2015 | 44.26 | 44.54 | 43.83 | 44.18 | 135,351 | +0.24(+0.56%) |
Dec 28, 2015 | 44.10 | 44.20 | 43.53 | 43.93 | 172,080 | -0.39(-0.88%) |
Dec 24, 2015 | 43.83 | 44.32 | 44.32 | 44.32 | 292,551 | +0.58(+1.32%) |
Dec 23, 2015 | 43.55 | 43.78 | 43.25 | 43.74 | 393,831 | +0.39(+0.90%) |
Dec 22, 2015 | 42.74 | 43.39 | 42.08 | 43.35 | 267,287 | +0.77(+1.80%) |
Dec 21, 2015 | 41.74 | 42.59 | 41.74 | 42.59 | 358,656 | +0.98(+2.35%) |
Dec 18, 2015 | 42.70 | 42.70 | 41.29 | 41.61 | 1,587,656 | -1.36(-3.18%) |
Dec 17, 2015 | 43.57 | 43.61 | 42.49 | 42.97 | 352,088 | -0.46(-1.06%) |
Dec 16, 2015 | 44.10 | 44.22 | 43.29 | 43.44 | 465,270 | -0.41(-0.93%) |
Dec 15, 2015 | 43.55 | 43.84 | 42.86 | 43.84 | 309,846 | +0.74(+1.72%) |
Dec 14, 2015 | 43.67 | 44.47 | 42.51 | 43.10 | 408,472 | -0.61(-1.39%) |
Dec 11, 2015 | 44.61 | 44.99 | 43.50 | 43.71 | 257,517 | -1.68(-3.70%) |
Dec 10, 2015 | 45.87 | 45.96 | 45.02 | 45.39 | 220,877 | -0.52(-1.14%) |
Dec 09, 2015 | 46.93 | 47.31 | 45.82 | 45.91 | 302,907 | -1.10(-2.35%) |
Dec 08, 2015 | 47.10 | 47.30 | 46.72 | 47.01 | 224,318 | -0.59(-1.23%) |
Dec 07, 2015 | 47.42 | 47.68 | 47.20 | 47.60 | 306,315 | +0.00(+0.00%) |
Dec 04, 2015 | 47.02 | 47.81 | 47.02 | 47.60 | 363,456 | +0.68(+1.44%) |
Dec 03, 2015 | 47.90 | 47.97 | 46.86 | 46.92 | 590,123 | -0.61(-1.29%) |
Dec 02, 2015 | 46.71 | 47.82 | 46.71 | 47.54 | 511,200 | +0.82(+1.76%) |
Dec 01, 2015 | 46.54 | 47.27 | 46.50 | 46.72 | 202,008 | +0.41(+0.88%) |
Nov 30, 2015 | 46.53 | 46.98 | 46.27 | 46.31 | 300,896 | -0.15(-0.33%) |
Nov 27, 2015 | 46.09 | 46.57 | 45.85 | 46.46 | 81,003 | +0.30(+0.65%) |
Nov 25, 2015 | 45.85 | 46.16 | 46.16 | 46.16 | 172,388 | +0.33(+0.73%) |
Nov 24, 2015 | 44.97 | 45.96 | 44.67 | 45.83 | 229,377 | +0.42(+0.94%) |
Nov 23, 2015 | 45.77 | 45.90 | 45.40 | 45.41 | 156,449 | -0.32(-0.69%) |
Nov 20, 2015 | 45.99 | 46.28 | 45.65 | 45.72 | 183,435 | +0.02(+0.04%) |
Nov 19, 2015 | 45.75 | 46.09 | 45.29 | 45.70 | 292,171 | -0.29(-0.63%) |
Nov 18, 2015 | 45.31 | 46.04 | 44.90 | 45.99 | 292,621 | +0.95(+2.11%) |
Nov 17, 2015 | 45.11 | 45.95 | 44.72 | 45.04 | 313,329 | +0.08(+0.18%) |
Nov 16, 2015 | 44.13 | 45.01 | 43.98 | 44.96 | 215,034 | +0.80(+1.82%) |
Nov 13, 2015 | 43.96 | 44.42 | 43.58 | 44.16 | 408,599 | +0.03(+0.06%) |
Nov 12, 2015 | 46.17 | 46.17 | 44.10 | 44.13 | 457,695 | -1.81(-3.94%) |
Nov 11, 2015 | 46.82 | 46.82 | 45.91 | 45.95 | 417,138 | -0.66(-1.41%) |
Nov 10, 2015 | 45.98 | 46.67 | 45.95 | 46.60 | 194,340 | +0.51(+1.11%) |
Nov 09, 2015 | 47.09 | 47.38 | 45.78 | 46.09 | 208,462 | -0.82(-1.75%) |
Nov 06, 2015 | 45.89 | 47.31 | 45.71 | 46.91 | 545,646 | +1.64(+3.62%) |
Nov 05, 2015 | 44.59 | 45.67 | 44.25 | 45.27 | 238,777 | +1.09(+2.47%) |
Nov 04, 2015 | 44.33 | 44.34 | 43.67 | 44.18 | 338,374 | -0.07(-0.16%) |
Nov 03, 2015 | 43.81 | 44.35 | 43.68 | 44.25 | 354,036 | +0.32(+0.72%) |
Nov 02, 2015 | 43.03 | 44.00 | 42.87 | 43.94 | 271,090 | +1.03(+2.39%) |
Oct 30, 2015 | 43.31 | 43.48 | 42.89 | 42.91 | 176,675 | -0.46(-1.06%) |
Oct 29, 2015 | 43.49 | 44.33 | 43.26 | 43.37 | 471,368 | -0.36(-0.82%) |
Oct 28, 2015 | 42.03 | 43.75 | 41.80 | 43.73 | 298,304 | +1.85(+4.41%) |
Oct 27, 2015 | 42.30 | 42.67 | 41.64 | 41.88 | 221,183 | -0.86(-2.02%) |
Oct 26, 2015 | 43.40 | 43.76 | 42.14 | 42.75 | 281,500 | -0.87(-2.00%) |
Oct 23, 2015 | 42.47 | 44.31 | 42.27 | 43.62 | 596,747 | +1.59(+3.79%) |
Oct 22, 2015 | 41.35 | 42.85 | 41.35 | 42.03 | 326,995 | +0.84(+2.03%) |
Oct 21, 2015 | 41.74 | 41.94 | 41.13 | 41.19 | 173,007 | -0.53(-1.27%) |
Oct 20, 2015 | 41.07 | 42.00 | 40.67 | 41.72 | 353,119 | -0.05(-0.13%) |
Oct 19, 2015 | 41.79 | 42.05 | 41.60 | 41.77 | 180,262 | -0.12(-0.28%) |
Oct 16, 2015 | 42.06 | 42.20 | 41.61 | 41.89 | 213,816 | -0.05(-0.11%) |
Oct 15, 2015 | 41.82 | 42.03 | 41.40 | 41.94 | 530,739 | +0.23(+0.56%) |
Oct 14, 2015 | 42.85 | 43.07 | 41.66 | 41.70 | 396,993 | -1.08(-2.53%) |
Oct 13, 2015 | 43.11 | 43.85 | 42.78 | 42.78 | 291,889 | -0.59(-1.35%) |
Oct 12, 2015 | 43.20 | 43.49 | 42.94 | 43.37 | 178,803 | +0.24(+0.56%) |
Oct 09, 2015 | 43.64 | 43.79 | 42.96 | 43.13 | 282,435 | -0.38(-0.87%) |
Oct 08, 2015 | 43.31 | 43.65 | 42.94 | 43.50 | 328,088 | +0.00(+0.00%) |
Oct 07, 2015 | 42.49 | 43.55 | 42.49 | 43.50 | 576,571 | +1.31(+3.10%) |
Oct 06, 2015 | 41.58 | 42.32 | 41.47 | 42.20 | 344,635 | +0.60(+1.45%) |
Oct 05, 2015 | 41.22 | 41.91 | 41.04 | 41.59 | 246,591 | +0.57(+1.38%) |
Oct 02, 2015 | 40.13 | 41.04 | 39.80 | 41.03 | 581,926 | +0.48(+1.18%) |
Oct 01, 2015 | 40.56 | 40.69 | 40.06 | 40.55 | 396,200 | -0.05(-0.13%) |
Sep 30, 2015 | 39.80 | 40.71 | 39.57 | 40.60 | 582,056 | +1.24(+3.16%) |
Sep 29, 2015 | 39.22 | 39.43 | 39.15 | 39.36 | 599,813 | +0.24(+0.62%) |
Sep 28, 2015 | 39.26 | 39.66 | 38.95 | 39.12 | 680,190 | -0.49(-1.23%) |
Sep 25, 2015 | 39.56 | 40.14 | 39.37 | 39.60 | 387,887 | +0.47(+1.20%) |
Sep 24, 2015 | 38.37 | 39.24 | 38.26 | 39.13 | 421,501 | +0.40(+1.02%) |
Sep 23, 2015 | 39.18 | 39.28 | 38.55 | 38.74 | 216,818 | -0.31(-0.78%) |
Sep 22, 2015 | 39.28 | 39.55 | 38.86 | 39.04 | 369,977 | -0.76(-1.90%) |
Sep 21, 2015 | 39.96 | 40.26 | 39.39 | 39.80 | 374,072 | +0.14(+0.34%) |
Sep 18, 2015 | 40.59 | 40.67 | 39.60 | 39.67 | 1,070,926 | -1.43(-3.49%) |
Sep 17, 2015 | 41.58 | 42.13 | 41.00 | 41.10 | 326,079 | -0.56(-1.34%) |
Sep 16, 2015 | 41.50 | 42.04 | 41.27 | 41.66 | 690,549 | +0.12(+0.28%) |
Sep 15, 2015 | 39.92 | 41.69 | 39.86 | 41.54 | 786,602 | +1.82(+4.58%) |
Sep 14, 2015 | 40.89 | 40.90 | 39.68 | 39.72 | 811,784 | -1.19(-2.91%) |
Sep 11, 2015 | 39.99 | 41.23 | 39.77 | 40.91 | 962,129 | +0.63(+1.57%) |
Sep 10, 2015 | 39.84 | 40.51 | 39.52 | 40.28 | 729,317 | +0.41(+1.02%) |
Sep 09, 2015 | 39.86 | 40.08 | 39.55 | 39.87 | 607,484 | +0.49(+1.24%) |
Sep 08, 2015 | 38.65 | 39.41 | 38.38 | 39.39 | 397,670 | +1.36(+3.58%) |
Sep 04, 2015 | 38.21 | 38.03 | 38.03 | 38.03 | 417,035 | -0.53(-1.38%) |
Sep 03, 2015 | 38.31 | 38.76 | 38.29 | 38.56 | 283,691 | +0.30(+0.78%) |
Sep 02, 2015 | 38.28 | 38.35 | 37.85 | 38.26 | 385,667 | +0.50(+1.31%) |
Sep 01, 2015 | 37.46 | 37.99 | 37.43 | 37.77 | 603,990 | -0.51(-1.34%) |
Aug 31, 2015 | 37.77 | 38.28 | 37.63 | 38.28 | 386,150 | +0.17(+0.45%) |
Aug 28, 2015 | 37.91 | 38.33 | 37.67 | 38.11 | 535,778 | +0.01(+0.02%) |
Aug 27, 2015 | 38.58 | 38.65 | 37.51 | 38.10 | 577,294 | -0.07(-0.19%) |
Aug 26, 2015 | 37.79 | 38.32 | 37.22 | 38.17 | 762,533 | +1.23(+3.32%) |
Aug 25, 2015 | 38.64 | 38.76 | 36.89 | 36.95 | 926,100 | -0.77(-2.05%) |
Aug 24, 2015 | 36.72 | 38.70 | 36.36 | 37.72 | 1,222,367 | -1.01(-2.61%) |
Aug 21, 2015 | 38.49 | 39.06 | 37.75 | 38.73 | 1,240,538 | -0.50(-1.26%) |
Aug 20, 2015 | 39.97 | 40.32 | 39.01 | 39.22 | 1,426,784 | -1.25(-3.09%) |
Aug 19, 2015 | 39.77 | 41.09 | 39.56 | 40.48 | 990,260 | +0.50(+1.26%) |
Aug 18, 2015 | 39.06 | 40.01 | 38.76 | 39.97 | 628,093 | +0.75(+1.91%) |
Aug 17, 2015 | 38.91 | 39.29 | 38.54 | 39.22 | 718,739 | +0.99(+2.58%) |
Aug 14, 2015 | 37.82 | 38.46 | 37.70 | 38.24 | 368,114 | +0.73(+1.94%) |
Aug 13, 2015 | 37.47 | 37.87 | 37.38 | 37.51 | 381,532 | -0.05(-0.14%) |
Aug 12, 2015 | 37.52 | 37.72 | 36.94 | 37.56 | 686,294 | -0.31(-0.81%) |
Aug 11, 2015 | 37.39 | 38.13 | 37.39 | 37.87 | 465,549 | +0.00(+0.00%) |
Aug 10, 2015 | 37.69 | 38.27 | 37.53 | 37.87 | 418,861 | +0.49(+1.32%) |
Aug 07, 2015 | 36.69 | 38.04 | 36.69 | 37.38 | 909,498 | +0.41(+1.12%) |
Aug 06, 2015 | 39.15 | 39.83 | 36.57 | 36.96 | 997,131 | -3.03(-7.59%) |
Aug 05, 2015 | 40.41 | 40.72 | 39.84 | 40.00 | 453,441 | -0.44(-1.09%) |
Aug 04, 2015 | 40.54 | 40.86 | 40.38 | 40.44 | 216,645 | -0.08(-0.20%) |
Aug 03, 2015 | 40.57 | 40.78 | 40.41 | 40.52 | 428,962 | -0.08(-0.20%) |
Jul 31, 2015 | 40.88 | 41.06 | 40.43 | 40.60 | 299,132 | -0.25(-0.62%) |
Jul 30, 2015 | 40.48 | 40.98 | 40.19 | 40.85 | 284,359 | +0.18(+0.44%) |
Jul 29, 2015 | 40.09 | 40.96 | 39.94 | 40.67 | 477,341 | +0.59(+1.48%) |
Jul 28, 2015 | 39.71 | 40.42 | 39.27 | 40.08 | 562,753 | +0.59(+1.50%) |
Jul 27, 2015 | 39.40 | 39.54 | 38.90 | 39.48 | 447,490 | -0.35(-0.88%) |
Jul 24, 2015 | 39.43 | 40.17 | 39.39 | 39.83 | 771,897 | +0.39(+1.00%) |
Jul 23, 2015 | 40.09 | 40.27 | 39.39 | 39.44 | 314,845 | -0.62(-1.55%) |
Jul 22, 2015 | 40.46 | 40.62 | 39.99 | 40.06 | 511,309 | -0.39(-0.95%) |
Jul 21, 2015 | 40.41 | 40.81 | 40.26 | 40.45 | 729,396 | +0.06(+0.16%) |
Jul 20, 2015 | 41.28 | 41.28 | 40.32 | 40.38 | 585,860 | -0.77(-1.88%) |
Jul 17, 2015 | 41.47 | 41.73 | 41.05 | 41.15 | 500,676 | -0.26(-0.63%) |
Jul 16, 2015 | 41.67 | 41.79 | 41.31 | 41.41 | 519,725 | +0.27(+0.65%) |
Jul 15, 2015 | 40.09 | 41.36 | 40.09 | 41.15 | 806,253 | +1.84(+4.68%) |
Jul 14, 2015 | 38.30 | 39.42 | 38.26 | 39.31 | 650,557 | +1.09(+2.84%) |
Jul 13, 2015 | 38.19 | 38.60 | 38.08 | 38.22 | 655,548 | +0.32(+0.85%) |
Jul 10, 2015 | 38.71 | 38.79 | 37.50 | 37.90 | 737,692 | -0.18(-0.47%) |
Jul 09, 2015 | 38.20 | 38.48 | 37.19 | 38.08 | 925,767 | +0.12(+0.31%) |
Jul 08, 2015 | 38.88 | 39.20 | 37.85 | 37.96 | 654,772 | -1.44(-3.65%) |
Jul 07, 2015 | 39.63 | 40.18 | 38.94 | 39.39 | 582,363 | -0.34(-0.86%) |
Jul 06, 2015 | 40.14 | 40.53 | 39.64 | 39.74 | 661,030 | -0.85(-2.10%) |
Jul 02, 2015 | 41.15 | 40.59 | 40.59 | 40.59 | 365,537 | -0.42(-1.03%) |