Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 31.26 | 32.49 | 31.15 | 32.48 | 2,065,161 | +1.31(+4.21%) |
Jun 29, 2016 | 30.57 | 31.22 | 30.30 | 31.17 | 1,672,659 | +1.02(+3.39%) |
Jun 28, 2016 | 29.89 | 30.32 | 29.73 | 30.15 | 2,337,543 | +0.72(+2.46%) |
Jun 27, 2016 | 30.40 | 30.82 | 29.23 | 29.42 | 2,780,722 | -2.00(-6.37%) |
Jun 24, 2016 | 32.14 | 32.71 | 31.14 | 31.42 | 3,041,019 | -2.36(-6.98%) |
Jun 23, 2016 | 33.98 | 33.98 | 33.40 | 33.78 | 834,854 | +0.54(+1.64%) |
Jun 22, 2016 | 33.31 | 33.60 | 33.19 | 33.24 | 819,780 | -0.13(-0.38%) |
Jun 21, 2016 | 33.69 | 33.73 | 33.24 | 33.36 | 814,186 | -0.20(-0.61%) |
Jun 20, 2016 | 33.45 | 33.89 | 33.41 | 33.57 | 1,247,061 | +0.73(+2.23%) |
Jun 17, 2016 | 32.73 | 33.11 | 32.61 | 32.84 | 1,547,777 | +0.18(+0.55%) |
Jun 16, 2016 | 32.32 | 32.76 | 32.08 | 32.66 | 1,827,719 | -0.13(-0.39%) |
Jun 15, 2016 | 33.08 | 33.30 | 32.71 | 32.78 | 2,065,449 | -0.16(-0.49%) |
Jun 14, 2016 | 33.20 | 33.22 | 32.74 | 32.95 | 1,157,154 | -0.42(-1.25%) |
Jun 13, 2016 | 33.85 | 34.02 | 33.35 | 33.36 | 1,428,536 | -0.66(-1.95%) |
Jun 10, 2016 | 34.50 | 34.56 | 33.97 | 34.03 | 1,291,735 | -0.86(-2.46%) |
Jun 09, 2016 | 35.00 | 35.05 | 34.78 | 34.89 | 540,171 | -0.20(-0.56%) |
Jun 08, 2016 | 35.15 | 35.33 | 34.96 | 35.08 | 574,233 | -0.06(-0.17%) |
Jun 07, 2016 | 34.79 | 35.15 | 34.68 | 35.14 | 948,855 | +0.34(+0.98%) |
Jun 06, 2016 | 34.57 | 34.95 | 34.33 | 34.80 | 1,077,757 | +0.37(+1.09%) |
Jun 03, 2016 | 35.49 | 35.49 | 34.35 | 34.43 | 2,055,724 | -1.24(-3.48%) |
Jun 02, 2016 | 35.40 | 35.67 | 35.16 | 35.67 | 1,359,709 | +0.19(+0.53%) |
Jun 01, 2016 | 35.20 | 35.57 | 35.02 | 35.48 | 1,384,828 | +0.09(+0.24%) |
May 31, 2016 | 34.90 | 35.44 | 34.79 | 35.40 | 1,481,155 | +0.55(+1.59%) |
May 27, 2016 | 34.59 | 34.84 | 34.84 | 34.84 | 980,248 | +0.31(+0.91%) |
May 26, 2016 | 34.60 | 34.70 | 34.38 | 34.53 | 977,751 | -0.12(-0.34%) |
May 25, 2016 | 34.68 | 34.74 | 34.36 | 34.65 | 1,648,851 | -0.08(-0.22%) |
May 24, 2016 | 33.81 | 34.95 | 33.74 | 34.73 | 1,843,702 | +1.51(+4.56%) |
May 23, 2016 | 33.67 | 33.88 | 33.18 | 33.21 | 943,059 | -0.38(-1.14%) |
May 20, 2016 | 33.34 | 33.96 | 33.34 | 33.59 | 1,351,583 | +0.40(+1.20%) |
May 19, 2016 | 33.09 | 33.34 | 32.78 | 33.20 | 1,151,821 | -0.15(-0.46%) |
May 18, 2016 | 33.32 | 33.70 | 33.03 | 33.35 | 1,321,253 | +0.02(+0.05%) |
May 17, 2016 | 33.36 | 33.90 | 33.23 | 33.33 | 1,482,222 | -0.15(-0.45%) |
May 16, 2016 | 32.92 | 33.56 | 32.90 | 33.48 | 1,503,426 | +0.57(+1.72%) |
May 13, 2016 | 32.67 | 33.12 | 32.54 | 32.92 | 1,768,250 | +0.25(+0.75%) |
May 12, 2016 | 33.25 | 33.30 | 32.42 | 32.67 | 1,249,554 | -0.37(-1.13%) |
May 11, 2016 | 33.33 | 33.37 | 32.96 | 33.04 | 1,212,041 | -0.27(-0.81%) |
May 10, 2016 | 33.11 | 33.31 | 32.95 | 33.31 | 1,178,618 | +0.31(+0.95%) |
May 09, 2016 | 32.86 | 33.15 | 32.81 | 33.00 | 1,264,836 | +0.20(+0.62%) |
May 06, 2016 | 32.46 | 32.92 | 32.42 | 32.80 | 1,767,258 | +0.07(+0.21%) |
May 05, 2016 | 32.83 | 33.01 | 32.65 | 32.73 | 1,835,475 | -0.03(-0.10%) |
May 04, 2016 | 32.84 | 33.25 | 32.66 | 32.76 | 3,797,844 | -0.25(-0.74%) |
May 03, 2016 | 32.25 | 33.36 | 32.17 | 33.01 | 3,057,570 | +0.56(+1.72%) |
May 02, 2016 | 32.63 | 32.77 | 32.25 | 32.45 | 2,393,056 | +0.03(+0.08%) |
Apr 29, 2016 | 32.82 | 32.82 | 32.13 | 32.43 | 2,464,802 | -0.45(-1.36%) |
Apr 28, 2016 | 33.03 | 33.61 | 32.76 | 32.87 | 3,076,805 | -0.25(-0.74%) |
Apr 27, 2016 | 34.03 | 34.28 | 32.44 | 33.12 | 6,401,339 | -4.63(-12.26%) |
Apr 26, 2016 | 37.07 | 37.77 | 36.94 | 37.75 | 1,467,644 | +0.75(+2.04%) |
Apr 25, 2016 | 37.13 | 37.37 | 36.80 | 37.00 | 1,120,630 | -0.23(-0.61%) |
Apr 22, 2016 | 36.73 | 37.39 | 36.67 | 37.22 | 2,709,015 | +0.58(+1.59%) |
Apr 21, 2016 | 38.16 | 38.31 | 36.50 | 36.64 | 2,450,987 | -2.18(-5.62%) |
Apr 20, 2016 | 38.53 | 39.01 | 38.21 | 38.82 | 2,510,117 | +0.63(+1.66%) |
Apr 19, 2016 | 38.63 | 38.69 | 38.05 | 38.19 | 2,140,652 | -0.35(-0.90%) |
Apr 18, 2016 | 38.33 | 38.61 | 38.12 | 38.54 | 1,926,990 | +0.16(+0.42%) |
Apr 15, 2016 | 38.79 | 38.79 | 38.15 | 38.38 | 1,777,285 | -0.34(-0.87%) |
Apr 14, 2016 | 38.51 | 38.78 | 38.26 | 38.71 | 736,434 | +0.43(+1.13%) |
Apr 13, 2016 | 37.78 | 38.28 | 37.64 | 38.28 | 1,207,046 | +0.81(+2.17%) |
Apr 12, 2016 | 37.50 | 37.58 | 37.14 | 37.47 | 1,451,123 | +0.07(+0.18%) |
Apr 11, 2016 | 37.75 | 38.07 | 37.39 | 37.40 | 1,109,563 | -0.25(-0.65%) |
Apr 08, 2016 | 37.63 | 37.98 | 37.35 | 37.65 | 1,061,612 | +0.30(+0.79%) |
Apr 07, 2016 | 38.21 | 38.31 | 37.25 | 37.35 | 2,445,147 | -1.08(-2.82%) |
Apr 06, 2016 | 38.11 | 38.51 | 37.78 | 38.43 | 901,537 | +0.25(+0.64%) |
Apr 05, 2016 | 38.68 | 38.75 | 38.10 | 38.19 | 2,290,568 | -0.74(-1.91%) |
Apr 04, 2016 | 39.95 | 40.00 | 38.91 | 38.93 | 1,435,829 | -1.02(-2.54%) |
Apr 01, 2016 | 39.18 | 39.98 | 39.06 | 39.95 | 1,932,829 | +0.52(+1.33%) |
Mar 31, 2016 | 38.76 | 39.56 | 38.76 | 39.42 | 1,309,606 | +0.62(+1.59%) |
Mar 30, 2016 | 38.57 | 39.09 | 38.52 | 38.81 | 1,237,262 | +0.37(+0.97%) |
Mar 29, 2016 | 37.47 | 38.46 | 37.33 | 38.43 | 1,387,815 | +0.86(+2.30%) |
Mar 28, 2016 | 37.49 | 37.83 | 37.05 | 37.57 | 1,198,645 | +0.14(+0.36%) |
Mar 24, 2016 | 36.81 | 37.44 | 37.44 | 37.44 | 1,634,110 | +0.51(+1.38%) |
Mar 23, 2016 | 37.25 | 37.27 | 36.67 | 36.93 | 1,260,470 | -0.27(-0.73%) |
Mar 22, 2016 | 36.59 | 37.27 | 36.38 | 37.20 | 1,361,454 | +0.23(+0.62%) |
Mar 21, 2016 | 36.61 | 37.22 | 36.51 | 36.97 | 1,198,051 | +0.30(+0.83%) |
Mar 18, 2016 | 36.69 | 37.27 | 36.54 | 36.67 | 1,346,646 | +0.12(+0.32%) |
Mar 17, 2016 | 36.09 | 36.63 | 35.85 | 36.55 | 1,714,621 | +0.42(+1.17%) |
Mar 16, 2016 | 35.48 | 36.20 | 35.47 | 36.12 | 813,082 | +0.43(+1.21%) |
Mar 15, 2016 | 35.48 | 35.73 | 35.21 | 35.69 | 769,024 | -0.08(-0.24%) |
Mar 14, 2016 | 35.88 | 36.01 | 35.55 | 35.78 | 878,194 | -0.30(-0.82%) |
Mar 11, 2016 | 35.43 | 36.21 | 35.13 | 36.07 | 1,454,942 | +1.00(+2.85%) |
Mar 10, 2016 | 35.44 | 35.46 | 34.71 | 35.07 | 1,615,981 | -0.07(-0.19%) |
Mar 09, 2016 | 34.84 | 35.46 | 34.77 | 35.14 | 1,441,213 | +0.39(+1.12%) |
Mar 08, 2016 | 35.18 | 35.29 | 34.60 | 34.75 | 1,063,069 | -0.58(-1.65%) |
Mar 07, 2016 | 35.24 | 35.53 | 35.10 | 35.34 | 1,822,830 | -0.12(-0.33%) |
Mar 04, 2016 | 35.29 | 35.63 | 35.12 | 35.46 | 1,398,008 | +0.16(+0.46%) |
Mar 03, 2016 | 34.41 | 35.32 | 34.19 | 35.29 | 1,341,202 | +0.91(+2.66%) |
Mar 02, 2016 | 34.52 | 34.69 | 34.17 | 34.38 | 1,079,800 | -0.32(-0.93%) |
Mar 01, 2016 | 33.55 | 34.77 | 33.45 | 34.70 | 2,047,922 | +1.36(+4.09%) |
Feb 29, 2016 | 33.44 | 33.68 | 33.10 | 33.34 | 1,846,534 | -0.16(-0.48%) |
Feb 26, 2016 | 33.53 | 33.64 | 33.31 | 33.50 | 1,171,537 | +0.16(+0.48%) |
Feb 25, 2016 | 33.33 | 33.47 | 33.03 | 33.34 | 2,393,071 | +0.09(+0.28%) |
Feb 24, 2016 | 32.69 | 33.26 | 32.47 | 33.25 | 2,714,830 | +0.27(+0.82%) |
Feb 23, 2016 | 32.95 | 33.27 | 32.66 | 32.98 | 1,129,161 | +0.00(+0.00%) |
Feb 22, 2016 | 32.62 | 33.10 | 32.29 | 32.98 | 1,166,383 | +0.68(+2.11%) |
Feb 19, 2016 | 32.28 | 32.50 | 32.01 | 32.29 | 1,362,836 | -0.01(-0.03%) |
Feb 18, 2016 | 32.09 | 32.75 | 32.01 | 32.30 | 1,766,461 | +0.35(+1.11%) |
Feb 17, 2016 | 32.12 | 32.27 | 31.82 | 31.95 | 1,375,450 | -0.09(-0.29%) |
Feb 16, 2016 | 31.86 | 32.04 | 31.47 | 32.04 | 1,212,048 | +0.61(+1.96%) |
Feb 12, 2016 | 31.25 | 31.43 | 31.43 | 31.43 | 1,239,483 | +0.58(+1.88%) |
Feb 11, 2016 | 31.02 | 31.33 | 30.44 | 30.85 | 1,819,222 | -0.88(-2.79%) |
Feb 10, 2016 | 32.18 | 32.50 | 31.72 | 31.73 | 1,295,836 | -0.44(-1.36%) |
Feb 09, 2016 | 32.50 | 33.24 | 32.11 | 32.17 | 1,924,726 | -0.64(-1.95%) |
Feb 08, 2016 | 32.94 | 33.10 | 32.17 | 32.81 | 2,198,235 | -0.59(-1.76%) |
Feb 05, 2016 | 33.04 | 33.67 | 32.88 | 33.40 | 1,855,565 | +0.35(+1.07%) |
Feb 04, 2016 | 32.98 | 33.96 | 32.77 | 33.04 | 3,008,082 | +0.02(+0.05%) |
Feb 03, 2016 | 35.36 | 35.37 | 32.45 | 33.03 | 3,937,201 | -2.33(-6.59%) |
Feb 02, 2016 | 35.93 | 36.24 | 35.15 | 35.36 | 3,070,760 | -1.15(-3.16%) |
Feb 01, 2016 | 36.55 | 36.82 | 36.28 | 36.51 | 3,157,449 | -0.33(-0.89%) |
Jan 29, 2016 | 36.49 | 37.38 | 36.49 | 36.84 | 4,479,877 | +0.47(+1.30%) |
Jan 28, 2016 | 36.72 | 36.72 | 35.98 | 36.37 | 1,285,411 | -0.06(-0.16%) |
Jan 27, 2016 | 36.82 | 37.08 | 36.10 | 36.43 | 1,156,184 | -0.41(-1.12%) |
Jan 26, 2016 | 36.12 | 36.86 | 36.07 | 36.84 | 697,117 | +0.77(+2.15%) |
Jan 25, 2016 | 36.51 | 36.51 | 35.90 | 36.06 | 864,531 | -0.51(-1.40%) |
Jan 22, 2016 | 35.83 | 36.62 | 35.60 | 36.58 | 2,046,308 | +1.41(+4.00%) |
Jan 21, 2016 | 35.64 | 35.74 | 35.02 | 35.17 | 1,828,036 | -0.35(-0.97%) |
Jan 20, 2016 | 35.11 | 35.95 | 34.34 | 35.52 | 1,534,721 | -0.38(-1.05%) |
Jan 19, 2016 | 36.17 | 36.31 | 35.51 | 35.90 | 1,102,589 | +0.16(+0.45%) |
Jan 15, 2016 | 35.34 | 35.74 | 35.74 | 35.74 | 1,422,102 | -0.47(-1.30%) |
Jan 14, 2016 | 35.90 | 36.49 | 35.27 | 36.21 | 1,000,030 | +0.51(+1.41%) |
Jan 13, 2016 | 37.10 | 37.33 | 35.64 | 35.70 | 1,873,094 | -1.35(-3.63%) |
Jan 12, 2016 | 37.16 | 37.31 | 36.45 | 37.05 | 1,260,556 | +0.19(+0.50%) |
Jan 11, 2016 | 37.06 | 37.08 | 36.16 | 36.86 | 2,054,402 | +0.01(+0.02%) |
Jan 08, 2016 | 38.00 | 38.12 | 36.78 | 36.86 | 1,303,098 | -0.93(-2.47%) |
Jan 07, 2016 | 37.33 | 38.11 | 36.84 | 37.79 | 2,276,033 | -0.13(-0.35%) |
Jan 06, 2016 | 38.46 | 38.67 | 37.72 | 37.92 | 930,786 | -1.04(-2.66%) |
Jan 05, 2016 | 38.83 | 39.05 | 38.65 | 38.96 | 1,136,192 | +0.13(+0.33%) |
Jan 04, 2016 | 39.05 | 39.06 | 38.45 | 38.83 | 1,139,970 | -0.84(-2.12%) |
Dec 31, 2015 | 39.90 | 39.67 | 39.67 | 39.67 | 778,479 | -0.32(-0.80%) |
Dec 30, 2015 | 40.32 | 40.46 | 39.99 | 39.99 | 831,259 | -0.30(-0.75%) |
Dec 29, 2015 | 40.10 | 40.49 | 39.98 | 40.30 | 885,564 | +0.42(+1.06%) |
Dec 28, 2015 | 39.58 | 39.95 | 39.44 | 39.88 | 874,419 | +0.19(+0.49%) |
Dec 24, 2015 | 39.41 | 39.68 | 39.68 | 39.68 | 888,621 | +0.22(+0.55%) |
Dec 23, 2015 | 39.06 | 39.50 | 38.85 | 39.46 | 1,049,901 | +0.70(+1.80%) |
Dec 22, 2015 | 38.36 | 38.82 | 38.17 | 38.77 | 1,265,262 | +0.46(+1.21%) |
Dec 21, 2015 | 37.87 | 38.44 | 37.84 | 38.30 | 1,280,997 | +0.47(+1.25%) |
Dec 18, 2015 | 38.27 | 38.40 | 37.83 | 37.83 | 2,981,235 | -0.72(-1.88%) |
Dec 17, 2015 | 39.38 | 39.40 | 38.42 | 38.56 | 1,952,803 | -0.76(-1.93%) |
Dec 16, 2015 | 39.45 | 39.72 | 38.83 | 39.31 | 1,718,824 | +0.15(+0.39%) |
Dec 15, 2015 | 39.02 | 39.36 | 38.80 | 39.16 | 1,988,167 | +0.45(+1.17%) |
Dec 14, 2015 | 39.18 | 39.47 | 38.44 | 38.71 | 2,574,441 | -0.47(-1.20%) |
Dec 11, 2015 | 39.59 | 39.75 | 39.14 | 39.18 | 2,745,451 | -0.82(-2.06%) |
Dec 10, 2015 | 40.13 | 40.69 | 39.97 | 40.00 | 2,252,869 | -0.19(-0.48%) |
Dec 09, 2015 | 40.73 | 41.15 | 39.82 | 40.20 | 2,266,745 | -1.68(-4.02%) |
Dec 08, 2015 | 41.78 | 42.24 | 41.68 | 41.88 | 632,700 | -0.29(-0.70%) |
Dec 07, 2015 | 42.24 | 42.35 | 41.91 | 42.17 | 1,016,311 | -0.17(-0.40%) |
Dec 04, 2015 | 42.08 | 42.70 | 41.80 | 42.34 | 1,522,182 | +0.50(+1.19%) |
Dec 03, 2015 | 43.29 | 43.37 | 41.75 | 41.85 | 1,903,286 | -1.35(-3.14%) |
Dec 02, 2015 | 43.79 | 43.95 | 43.15 | 43.20 | 896,608 | -0.59(-1.35%) |
Dec 01, 2015 | 43.34 | 43.90 | 43.08 | 43.79 | 1,030,337 | +0.72(+1.66%) |
Nov 30, 2015 | 43.17 | 43.32 | 42.93 | 43.08 | 1,008,217 | +0.05(+0.12%) |
Nov 27, 2015 | 42.96 | 43.08 | 42.71 | 43.02 | 249,602 | +0.06(+0.14%) |
Nov 25, 2015 | 42.96 | 42.97 | 42.97 | 42.97 | 655,386 | +0.14(+0.33%) |
Nov 24, 2015 | 42.50 | 42.94 | 42.23 | 42.82 | 1,253,557 | -0.02(-0.04%) |
Nov 23, 2015 | 42.76 | 43.22 | 42.68 | 42.84 | 685,716 | +0.00(+0.00%) |
Nov 20, 2015 | 42.72 | 42.97 | 42.64 | 42.84 | 762,129 | +0.32(+0.75%) |
Nov 19, 2015 | 42.81 | 42.97 | 42.32 | 42.52 | 913,797 | -0.24(-0.57%) |
Nov 18, 2015 | 42.44 | 42.79 | 42.19 | 42.76 | 894,417 | +0.39(+0.93%) |
Nov 17, 2015 | 42.86 | 43.13 | 41.93 | 42.37 | 1,581,489 | -0.42(-0.98%) |
Nov 16, 2015 | 42.38 | 42.80 | 42.22 | 42.79 | 1,306,726 | +0.18(+0.43%) |
Nov 13, 2015 | 42.94 | 43.07 | 42.41 | 42.60 | 1,361,048 | -0.44(-1.01%) |
Nov 12, 2015 | 43.65 | 44.08 | 43.02 | 43.04 | 853,316 | -0.86(-1.97%) |
Nov 11, 2015 | 43.93 | 44.26 | 43.65 | 43.90 | 886,814 | +0.14(+0.33%) |
Nov 10, 2015 | 43.89 | 44.26 | 43.36 | 43.76 | 845,281 | -0.34(-0.76%) |
Nov 09, 2015 | 44.14 | 44.21 | 43.45 | 44.10 | 901,396 | -0.17(-0.38%) |
Nov 06, 2015 | 43.43 | 44.57 | 43.30 | 44.26 | 1,431,852 | +0.49(+1.13%) |
Nov 05, 2015 | 44.21 | 44.21 | 43.57 | 43.77 | 1,283,335 | -0.44(-1.00%) |
Nov 04, 2015 | 44.78 | 44.92 | 44.00 | 44.21 | 1,028,784 | -0.49(-1.09%) |
Nov 03, 2015 | 44.98 | 45.19 | 44.42 | 44.70 | 1,084,745 | -0.42(-0.93%) |
Nov 02, 2015 | 44.19 | 45.28 | 44.02 | 45.12 | 1,250,904 | +0.97(+2.20%) |
Oct 30, 2015 | 44.04 | 44.50 | 43.75 | 44.15 | 1,613,092 | +0.43(+0.98%) |
Oct 29, 2015 | 43.38 | 43.80 | 43.31 | 43.72 | 655,068 | +0.37(+0.85%) |
Oct 28, 2015 | 42.84 | 43.38 | 42.51 | 43.35 | 836,187 | +0.68(+1.59%) |
Oct 27, 2015 | 42.66 | 42.80 | 42.34 | 42.67 | 835,250 | -0.25(-0.59%) |
Oct 26, 2015 | 42.70 | 43.10 | 42.55 | 42.92 | 1,028,798 | +0.20(+0.47%) |
Oct 23, 2015 | 42.15 | 42.91 | 42.05 | 42.72 | 1,886,109 | +0.80(+1.92%) |
Oct 22, 2015 | 43.59 | 43.59 | 41.20 | 41.92 | 2,920,713 | -2.00(-4.56%) |
Oct 21, 2015 | 44.60 | 44.78 | 43.85 | 43.92 | 1,592,406 | -0.79(-1.76%) |
Oct 20, 2015 | 44.24 | 44.87 | 44.22 | 44.71 | 1,350,705 | +0.34(+0.77%) |
Oct 19, 2015 | 44.43 | 44.77 | 44.10 | 44.37 | 893,166 | -0.23(-0.51%) |
Oct 16, 2015 | 44.69 | 44.83 | 44.14 | 44.59 | 794,921 | +0.17(+0.38%) |
Oct 15, 2015 | 44.19 | 44.48 | 43.90 | 44.42 | 595,303 | +0.54(+1.24%) |
Oct 14, 2015 | 44.21 | 44.45 | 43.80 | 43.88 | 1,198,051 | -0.24(-0.55%) |
Oct 13, 2015 | 44.43 | 44.66 | 44.01 | 44.12 | 798,733 | -0.54(-1.20%) |
Oct 12, 2015 | 44.25 | 44.73 | 44.22 | 44.66 | 1,041,592 | +0.36(+0.81%) |
Oct 09, 2015 | 44.22 | 44.47 | 44.06 | 44.30 | 707,503 | +0.15(+0.34%) |
Oct 08, 2015 | 43.19 | 44.22 | 43.02 | 44.15 | 922,095 | +0.80(+1.86%) |
Oct 07, 2015 | 42.90 | 43.42 | 42.84 | 43.34 | 1,361,385 | +0.65(+1.53%) |
Oct 06, 2015 | 43.11 | 43.43 | 42.54 | 42.69 | 763,541 | -0.53(-1.22%) |
Oct 05, 2015 | 42.53 | 43.32 | 42.52 | 43.22 | 935,687 | +1.01(+2.40%) |
Oct 02, 2015 | 42.17 | 42.20 | 41.32 | 42.20 | 1,292,197 | -0.56(-1.31%) |
Oct 01, 2015 | 42.80 | 43.12 | 42.19 | 42.76 | 1,424,605 | -0.13(-0.29%) |
Sep 30, 2015 | 42.29 | 42.97 | 42.24 | 42.89 | 1,190,896 | +1.17(+2.79%) |
Sep 29, 2015 | 41.87 | 41.93 | 41.23 | 41.72 | 1,309,199 | -0.03(-0.06%) |
Sep 28, 2015 | 42.34 | 42.47 | 41.70 | 41.75 | 1,056,423 | -0.68(-1.60%) |
Sep 25, 2015 | 42.45 | 42.79 | 42.09 | 42.43 | 1,062,310 | +0.23(+0.56%) |
Sep 24, 2015 | 42.44 | 42.60 | 41.98 | 42.19 | 1,297,888 | -0.69(-1.60%) |
Sep 23, 2015 | 42.53 | 42.97 | 42.31 | 42.88 | 849,570 | +0.29(+0.69%) |
Sep 22, 2015 | 42.41 | 42.66 | 42.18 | 42.59 | 1,134,885 | -0.39(-0.92%) |
Sep 21, 2015 | 42.99 | 43.61 | 42.72 | 42.98 | 804,953 | +0.31(+0.73%) |
Sep 18, 2015 | 43.20 | 43.53 | 42.53 | 42.67 | 2,123,731 | -1.01(-2.32%) |
Sep 17, 2015 | 44.03 | 44.40 | 43.58 | 43.69 | 792,348 | -0.30(-0.69%) |
Sep 16, 2015 | 43.76 | 44.19 | 43.64 | 43.99 | 874,637 | +0.19(+0.44%) |
Sep 15, 2015 | 43.15 | 43.90 | 43.02 | 43.80 | 923,315 | +0.84(+1.95%) |
Sep 14, 2015 | 43.20 | 43.31 | 42.82 | 42.96 | 630,748 | -0.24(-0.56%) |
Sep 11, 2015 | 42.86 | 43.36 | 42.72 | 43.20 | 908,924 | +0.22(+0.51%) |
Sep 10, 2015 | 42.68 | 43.27 | 42.66 | 42.98 | 1,388,717 | +0.06(+0.14%) |
Sep 09, 2015 | 43.49 | 43.63 | 42.84 | 42.92 | 1,103,452 | -0.13(-0.31%) |
Sep 08, 2015 | 43.25 | 43.30 | 42.86 | 43.06 | 1,320,913 | +0.63(+1.48%) |
Sep 04, 2015 | 42.69 | 42.43 | 42.43 | 42.43 | 1,097,397 | -0.86(-1.99%) |
Sep 03, 2015 | 43.12 | 43.61 | 43.02 | 43.29 | 836,151 | +0.23(+0.53%) |
Sep 02, 2015 | 42.45 | 43.07 | 42.09 | 43.07 | 1,235,648 | +1.22(+2.93%) |
Sep 01, 2015 | 41.95 | 42.57 | 41.64 | 41.84 | 1,533,010 | -0.94(-2.19%) |
Aug 31, 2015 | 42.70 | 43.22 | 42.55 | 42.78 | 2,335,454 | -0.34(-0.80%) |
Aug 28, 2015 | 43.61 | 43.61 | 42.50 | 43.12 | 2,596,804 | -0.87(-1.98%) |
Aug 27, 2015 | 43.89 | 44.22 | 43.25 | 44.00 | 1,299,162 | +0.59(+1.35%) |
Aug 26, 2015 | 43.23 | 43.57 | 42.00 | 43.41 | 1,681,975 | +1.14(+2.70%) |
Aug 25, 2015 | 44.01 | 44.01 | 42.26 | 42.27 | 1,494,006 | -0.66(-1.54%) |
Aug 24, 2015 | 42.66 | 44.16 | 41.95 | 42.93 | 2,398,917 | -2.35(-5.18%) |
Aug 21, 2015 | 46.12 | 46.40 | 45.11 | 45.28 | 1,932,220 | -1.37(-2.93%) |
Aug 20, 2015 | 47.36 | 47.66 | 46.62 | 46.65 | 1,059,985 | -1.21(-2.53%) |
Aug 19, 2015 | 47.79 | 48.02 | 47.36 | 47.86 | 650,971 | -0.21(-0.43%) |
Aug 18, 2015 | 48.39 | 48.45 | 48.04 | 48.07 | 697,617 | -0.31(-0.64%) |
Aug 17, 2015 | 47.66 | 48.40 | 47.44 | 48.37 | 606,670 | +0.58(+1.21%) |
Aug 14, 2015 | 47.13 | 47.86 | 47.03 | 47.80 | 644,891 | +0.55(+1.17%) |
Aug 13, 2015 | 47.23 | 47.58 | 46.89 | 47.25 | 601,819 | +0.07(+0.14%) |
Aug 12, 2015 | 47.14 | 47.29 | 46.45 | 47.18 | 1,225,071 | -0.38(-0.81%) |
Aug 11, 2015 | 47.03 | 47.58 | 46.86 | 47.56 | 995,461 | +0.15(+0.32%) |
Aug 10, 2015 | 47.09 | 47.54 | 46.99 | 47.41 | 940,479 | +0.79(+1.68%) |
Aug 07, 2015 | 46.31 | 46.63 | 46.02 | 46.63 | 990,999 | +0.08(+0.18%) |
Aug 06, 2015 | 46.95 | 46.95 | 46.34 | 46.55 | 1,359,145 | -0.27(-0.57%) |
Aug 05, 2015 | 46.70 | 47.37 | 46.64 | 46.81 | 1,409,910 | +0.60(+1.30%) |
Aug 04, 2015 | 46.21 | 46.86 | 45.96 | 46.21 | 1,163,757 | -0.14(-0.31%) |
Aug 03, 2015 | 46.00 | 46.35 | 45.71 | 46.35 | 1,451,844 | +0.38(+0.84%) |
Jul 31, 2015 | 45.72 | 46.19 | 45.34 | 45.97 | 1,663,078 | +0.97(+2.15%) |
Jul 30, 2015 | 44.26 | 45.41 | 44.07 | 45.00 | 1,289,058 | +0.45(+1.01%) |
Jul 29, 2015 | 43.60 | 44.61 | 43.59 | 44.55 | 1,383,269 | +0.92(+2.11%) |
Jul 28, 2015 | 43.36 | 44.10 | 43.17 | 43.63 | 1,895,372 | -0.28(-0.65%) |
Jul 27, 2015 | 43.77 | 44.28 | 43.60 | 43.91 | 2,172,382 | +0.02(+0.04%) |
Jul 24, 2015 | 45.94 | 45.94 | 43.69 | 43.90 | 3,009,094 | -2.97(-6.34%) |
Jul 23, 2015 | 47.19 | 47.38 | 46.75 | 46.87 | 1,113,137 | -0.26(-0.55%) |
Jul 22, 2015 | 46.64 | 47.24 | 46.62 | 47.13 | 929,534 | +0.35(+0.75%) |
Jul 21, 2015 | 47.48 | 47.50 | 46.57 | 46.78 | 1,386,730 | -0.80(-1.69%) |
Jul 20, 2015 | 47.61 | 47.87 | 47.52 | 47.58 | 592,215 | -0.08(-0.16%) |
Jul 17, 2015 | 48.07 | 48.30 | 47.07 | 47.66 | 1,412,139 | -0.70(-1.45%) |
Jul 16, 2015 | 47.41 | 48.38 | 47.23 | 48.36 | 1,015,472 | +1.24(+2.64%) |
Jul 15, 2015 | 47.50 | 47.58 | 46.97 | 47.11 | 830,808 | -0.40(-0.84%) |
Jul 14, 2015 | 47.40 | 47.61 | 47.26 | 47.51 | 493,270 | +0.16(+0.34%) |
Jul 13, 2015 | 47.37 | 47.50 | 47.00 | 47.36 | 794,367 | +0.43(+0.93%) |
Jul 10, 2015 | 47.00 | 47.15 | 46.72 | 46.92 | 872,145 | +0.58(+1.26%) |
Jul 09, 2015 | 46.64 | 46.78 | 46.09 | 46.34 | 955,032 | +0.48(+1.04%) |
Jul 08, 2015 | 46.01 | 46.46 | 45.72 | 45.86 | 1,793,999 | -0.69(-1.49%) |
Jul 07, 2015 | 45.81 | 46.60 | 45.56 | 46.55 | 892,753 | +0.75(+1.64%) |
Jul 06, 2015 | 46.05 | 46.35 | 45.50 | 45.80 | 1,224,961 | -0.54(-1.17%) |
Jul 02, 2015 | 46.64 | 46.34 | 46.34 | 46.34 | 694,324 | -0.28(-0.61%) |