Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 52.17 | 52.61 | 52.13 | 52.46 | 454,329 | +0.29(+0.56%) |
Jul 28, 2016 | 51.90 | 52.26 | 51.90 | 52.17 | 194,928 | +0.21(+0.40%) |
Jul 27, 2016 | 52.52 | 52.52 | 51.53 | 51.96 | 584,821 | -0.64(-1.22%) |
Jul 26, 2016 | 53.09 | 53.23 | 52.44 | 52.60 | 173,492 | -0.38(-0.72%) |
Jul 25, 2016 | 53.07 | 53.07 | 52.71 | 52.98 | 189,020 | -0.11(-0.21%) |
Jul 22, 2016 | 52.39 | 53.16 | 52.39 | 53.09 | 331,456 | +0.68(+1.29%) |
Jul 21, 2016 | 52.01 | 52.46 | 51.87 | 52.41 | 434,620 | +0.26(+0.50%) |
Jul 20, 2016 | 52.46 | 52.47 | 52.09 | 52.15 | 256,252 | -0.25(-0.49%) |
Jul 19, 2016 | 52.51 | 52.56 | 52.23 | 52.40 | 256,478 | -0.12(-0.22%) |
Jul 18, 2016 | 52.41 | 52.68 | 52.41 | 52.52 | 315,832 | +0.11(+0.22%) |
Jul 15, 2016 | 52.26 | 52.55 | 52.18 | 52.41 | 483,949 | +0.15(+0.29%) |
Jul 14, 2016 | 52.39 | 52.52 | 52.13 | 52.26 | 384,360 | -0.36(-0.69%) |
Jul 13, 2016 | 52.41 | 52.62 | 52.35 | 52.62 | 221,589 | +0.39(+0.74%) |
Jul 12, 2016 | 52.58 | 52.72 | 52.22 | 52.23 | 502,559 | -0.67(-1.27%) |
Jul 11, 2016 | 52.80 | 52.93 | 52.28 | 52.90 | 407,687 | -0.02(-0.03%) |
Jul 08, 2016 | 52.36 | 52.94 | 52.42 | 52.92 | 679,852 | +0.50(+0.95%) |
Jul 07, 2016 | 53.24 | 53.24 | 52.30 | 52.42 | 1,073,375 | -0.96(-1.80%) |
Jul 06, 2016 | 53.14 | 53.40 | 52.91 | 53.38 | 707,987 | +0.17(+0.33%) |
Jul 05, 2016 | 52.88 | 53.32 | 52.88 | 53.21 | 868,386 | +0.31(+0.58%) |
Jul 01, 2016 | 53.22 | 52.90 | 52.90 | 52.90 | 2,023,890 | -0.06(-0.11%) |
Jun 30, 2016 | 52.07 | 52.96 | 51.84 | 52.96 | 739,902 | +1.10(+2.12%) |
Jun 29, 2016 | 51.84 | 52.05 | 51.67 | 51.86 | 307,720 | +0.19(+0.36%) |
Jun 28, 2016 | 51.54 | 51.69 | 51.08 | 51.68 | 345,020 | +0.19(+0.38%) |
Jun 27, 2016 | 50.75 | 51.60 | 50.72 | 51.48 | 750,752 | +0.60(+1.17%) |
Jun 24, 2016 | 50.30 | 51.32 | 50.11 | 50.89 | 765,873 | +0.08(+0.15%) |
Jun 23, 2016 | 50.61 | 50.84 | 50.50 | 50.81 | 268,315 | +0.15(+0.29%) |
Jun 22, 2016 | 50.99 | 50.99 | 50.62 | 50.66 | 145,134 | -0.23(-0.44%) |
Jun 21, 2016 | 50.87 | 51.13 | 50.55 | 50.89 | 241,622 | +0.08(+0.15%) |
Jun 20, 2016 | 50.99 | 51.09 | 50.48 | 50.81 | 326,475 | -0.18(-0.35%) |
Jun 17, 2016 | 50.89 | 51.00 | 50.53 | 50.99 | 320,596 | +0.17(+0.34%) |
Jun 16, 2016 | 50.59 | 50.94 | 50.47 | 50.82 | 1,534,086 | +0.30(+0.59%) |
Jun 15, 2016 | 50.89 | 50.91 | 50.40 | 50.53 | 173,569 | -0.35(-0.69%) |
Jun 14, 2016 | 50.65 | 50.90 | 50.39 | 50.88 | 139,636 | +0.24(+0.47%) |
Jun 13, 2016 | 50.78 | 50.89 | 50.59 | 50.64 | 189,581 | -0.07(-0.13%) |
Jun 10, 2016 | 50.83 | 51.03 | 50.54 | 50.71 | 172,348 | -0.22(-0.43%) |
Jun 09, 2016 | 50.48 | 50.96 | 50.47 | 50.93 | 121,801 | +0.46(+0.92%) |
Jun 08, 2016 | 50.13 | 50.48 | 50.09 | 50.47 | 117,148 | +0.32(+0.63%) |
Jun 07, 2016 | 50.20 | 50.45 | 50.06 | 50.15 | 265,125 | +0.00(+0.00%) |
Jun 06, 2016 | 50.30 | 50.40 | 49.97 | 50.15 | 337,655 | -0.07(-0.14%) |
Jun 03, 2016 | 49.82 | 50.46 | 49.81 | 50.22 | 443,409 | +0.77(+1.56%) |
Jun 02, 2016 | 49.37 | 49.45 | 48.97 | 49.45 | 218,152 | +0.01(+0.02%) |
Jun 01, 2016 | 49.22 | 49.46 | 49.15 | 49.44 | 581,291 | +0.17(+0.35%) |
May 31, 2016 | 49.00 | 49.31 | 48.91 | 49.27 | 233,628 | +0.27(+0.56%) |
May 27, 2016 | 48.86 | 49.00 | 49.00 | 49.00 | 490,242 | +0.13(+0.27%) |
May 26, 2016 | 48.37 | 48.89 | 48.36 | 48.86 | 263,897 | +0.51(+1.06%) |
May 25, 2016 | 48.34 | 48.46 | 48.08 | 48.35 | 347,081 | -0.16(-0.32%) |
May 24, 2016 | 48.06 | 48.54 | 48.05 | 48.51 | 443,956 | +0.52(+1.09%) |
May 23, 2016 | 48.42 | 48.48 | 47.94 | 47.98 | 445,488 | -0.41(-0.84%) |
May 20, 2016 | 48.43 | 48.43 | 48.04 | 48.39 | 520,450 | +0.13(+0.27%) |
May 19, 2016 | 47.73 | 48.27 | 47.40 | 48.26 | 595,851 | +0.42(+0.88%) |
May 18, 2016 | 48.41 | 48.80 | 47.67 | 47.84 | 766,994 | -0.85(-1.74%) |
May 17, 2016 | 49.39 | 49.42 | 48.45 | 48.68 | 405,355 | -0.88(-1.77%) |
May 16, 2016 | 49.40 | 49.56 | 49.19 | 49.56 | 478,804 | +0.10(+0.19%) |
May 13, 2016 | 49.68 | 49.70 | 49.26 | 49.46 | 290,243 | -0.20(-0.41%) |
May 12, 2016 | 49.39 | 49.78 | 49.24 | 49.67 | 440,663 | +0.24(+0.48%) |
May 11, 2016 | 49.34 | 49.48 | 49.05 | 49.43 | 1,753,297 | +0.12(+0.25%) |
May 10, 2016 | 49.30 | 49.44 | 49.14 | 49.31 | 366,827 | +0.09(+0.18%) |
May 09, 2016 | 48.98 | 49.29 | 48.89 | 49.22 | 643,053 | +0.27(+0.55%) |
May 06, 2016 | 49.19 | 49.19 | 48.52 | 48.95 | 736,189 | -0.26(-0.54%) |
May 05, 2016 | 49.26 | 49.78 | 49.06 | 49.22 | 555,671 | -0.19(-0.38%) |
May 04, 2016 | 48.81 | 49.70 | 48.79 | 49.40 | 597,127 | +0.56(+1.15%) |
May 03, 2016 | 48.78 | 49.05 | 48.56 | 48.84 | 686,191 | -0.00(-0.01%) |
May 02, 2016 | 48.58 | 49.11 | 48.49 | 48.85 | 2,458,377 | +0.34(+0.70%) |
Apr 29, 2016 | 48.03 | 48.55 | 47.70 | 48.51 | 545,164 | +0.27(+0.56%) |
Apr 28, 2016 | 47.79 | 48.35 | 47.64 | 48.24 | 564,991 | +0.00(+0.01%) |
Apr 27, 2016 | 47.76 | 48.51 | 47.62 | 48.23 | 634,793 | +0.61(+1.29%) |
Apr 26, 2016 | 47.54 | 47.79 | 47.50 | 47.62 | 596,927 | +0.12(+0.24%) |
Apr 25, 2016 | 47.30 | 47.52 | 47.22 | 47.51 | 626,703 | +0.06(+0.13%) |
Apr 22, 2016 | 47.18 | 47.50 | 47.18 | 47.45 | 307,534 | +0.45(+0.95%) |
Apr 21, 2016 | 47.97 | 48.02 | 46.86 | 47.00 | 998,910 | -1.05(-2.18%) |
Apr 20, 2016 | 49.27 | 49.30 | 48.01 | 48.04 | 390,803 | -1.18(-2.39%) |
Apr 19, 2016 | 49.14 | 49.26 | 48.92 | 49.22 | 305,977 | +0.14(+0.29%) |
Apr 18, 2016 | 48.86 | 49.10 | 48.60 | 49.08 | 651,612 | +0.14(+0.29%) |
Apr 15, 2016 | 48.69 | 49.00 | 48.56 | 48.94 | 308,378 | +0.33(+0.68%) |
Apr 14, 2016 | 48.59 | 48.80 | 48.48 | 48.61 | 387,191 | -0.08(-0.16%) |
Apr 13, 2016 | 49.10 | 49.10 | 48.45 | 48.69 | 365,392 | -0.30(-0.62%) |
Apr 12, 2016 | 48.70 | 49.03 | 48.59 | 48.99 | 411,803 | +0.34(+0.70%) |
Apr 11, 2016 | 48.85 | 49.13 | 48.60 | 48.65 | 710,069 | -0.20(-0.40%) |
Apr 08, 2016 | 48.72 | 49.11 | 48.72 | 48.85 | 677,737 | +0.24(+0.50%) |
Apr 07, 2016 | 48.55 | 48.85 | 48.46 | 48.60 | 500,329 | +0.02(+0.03%) |
Apr 06, 2016 | 48.62 | 48.62 | 48.28 | 48.59 | 770,928 | -0.04(-0.09%) |
Apr 05, 2016 | 49.45 | 49.46 | 48.58 | 48.63 | 860,322 | -0.92(-1.85%) |
Apr 04, 2016 | 49.82 | 49.82 | 49.32 | 49.55 | 1,263,836 | -0.24(-0.49%) |
Apr 01, 2016 | 49.42 | 49.84 | 49.24 | 49.79 | 2,640,396 | +0.24(+0.49%) |
Mar 31, 2016 | 49.33 | 49.61 | 49.20 | 49.55 | 444,977 | +0.22(+0.45%) |
Mar 30, 2016 | 49.48 | 49.49 | 49.13 | 49.32 | 1,031,063 | -0.12(-0.25%) |
Mar 29, 2016 | 48.68 | 49.45 | 48.66 | 49.45 | 800,400 | +0.77(+1.57%) |
Mar 28, 2016 | 48.90 | 49.13 | 48.55 | 48.68 | 407,270 | -0.13(-0.27%) |
Mar 24, 2016 | 48.60 | 48.82 | 48.82 | 48.82 | 405,872 | +0.18(+0.38%) |
Mar 23, 2016 | 48.38 | 48.82 | 48.14 | 48.63 | 867,756 | +0.27(+0.57%) |
Mar 22, 2016 | 48.48 | 48.69 | 48.27 | 48.36 | 508,963 | -0.14(-0.30%) |
Mar 21, 2016 | 48.44 | 48.71 | 48.07 | 48.50 | 403,713 | -0.06(-0.13%) |
Mar 18, 2016 | 48.88 | 49.04 | 48.56 | 48.56 | 810,865 | -0.32(-0.66%) |
Mar 17, 2016 | 48.35 | 48.97 | 48.26 | 48.89 | 627,769 | +0.52(+1.07%) |
Mar 16, 2016 | 47.85 | 48.43 | 47.41 | 48.37 | 791,691 | +0.48(+1.00%) |
Mar 15, 2016 | 47.69 | 48.01 | 47.65 | 47.89 | 509,612 | +0.10(+0.22%) |
Mar 14, 2016 | 47.70 | 47.85 | 47.52 | 47.79 | 346,098 | +0.03(+0.06%) |
Mar 11, 2016 | 47.91 | 47.99 | 47.65 | 47.76 | 255,247 | +0.08(+0.17%) |
Mar 10, 2016 | 47.61 | 47.79 | 47.19 | 47.68 | 641,429 | +0.07(+0.14%) |
Mar 09, 2016 | 47.26 | 47.75 | 47.26 | 47.61 | 1,038,197 | +0.25(+0.52%) |
Mar 08, 2016 | 47.06 | 47.41 | 46.81 | 47.37 | 728,108 | +0.42(+0.89%) |
Mar 07, 2016 | 46.62 | 47.05 | 46.54 | 46.95 | 882,486 | +0.24(+0.52%) |
Mar 04, 2016 | 45.94 | 46.83 | 45.84 | 46.71 | 691,764 | +0.50(+1.08%) |
Mar 03, 2016 | 45.94 | 46.21 | 45.42 | 46.21 | 600,093 | +0.27(+0.60%) |
Mar 02, 2016 | 45.51 | 45.95 | 44.77 | 45.93 | 884,739 | +0.33(+0.72%) |
Mar 01, 2016 | 46.04 | 46.14 | 45.35 | 45.61 | 3,283,101 | -0.19(-0.42%) |
Feb 29, 2016 | 45.65 | 46.22 | 45.56 | 45.80 | 659,363 | +0.11(+0.24%) |
Feb 26, 2016 | 46.76 | 46.76 | 45.67 | 45.68 | 552,778 | -1.24(-2.64%) |
Feb 25, 2016 | 46.62 | 46.94 | 46.53 | 46.93 | 404,885 | +0.43(+0.92%) |
Feb 24, 2016 | 46.24 | 46.55 | 46.09 | 46.50 | 412,987 | +0.24(+0.52%) |
Feb 23, 2016 | 46.06 | 46.36 | 45.92 | 46.26 | 409,587 | +0.02(+0.04%) |
Feb 22, 2016 | 45.94 | 46.25 | 45.80 | 46.24 | 222,230 | +0.48(+1.05%) |
Feb 19, 2016 | 45.90 | 46.00 | 45.56 | 45.76 | 426,461 | -0.28(-0.61%) |
Feb 18, 2016 | 45.39 | 46.20 | 45.24 | 46.04 | 783,345 | +0.70(+1.54%) |
Feb 17, 2016 | 45.54 | 45.54 | 45.06 | 45.34 | 679,274 | -0.12(-0.26%) |
Feb 16, 2016 | 45.39 | 45.50 | 45.01 | 45.46 | 375,024 | +0.29(+0.63%) |
Feb 12, 2016 | 45.39 | 45.17 | 45.17 | 45.17 | 846,424 | -0.15(-0.34%) |
Feb 11, 2016 | 45.86 | 46.10 | 45.28 | 45.32 | 780,754 | -0.77(-1.68%) |
Feb 10, 2016 | 46.01 | 46.33 | 45.37 | 46.10 | 593,344 | -0.03(-0.07%) |
Feb 09, 2016 | 45.75 | 46.29 | 45.72 | 46.13 | 829,166 | +0.19(+0.42%) |
Feb 08, 2016 | 46.01 | 46.45 | 45.54 | 45.94 | 725,314 | -0.15(-0.31%) |
Feb 05, 2016 | 45.78 | 46.26 | 45.31 | 46.08 | 651,797 | +0.10(+0.22%) |
Feb 04, 2016 | 46.22 | 46.35 | 45.90 | 45.98 | 1,655,469 | -0.23(-0.51%) |
Feb 03, 2016 | 45.74 | 46.40 | 45.74 | 46.22 | 847,520 | +0.58(+1.26%) |
Feb 02, 2016 | 45.39 | 45.67 | 45.11 | 45.64 | 1,554,813 | +0.18(+0.38%) |
Feb 01, 2016 | 44.93 | 45.63 | 44.91 | 45.47 | 1,611,038 | +0.46(+1.02%) |
Jan 29, 2016 | 44.33 | 45.01 | 44.33 | 45.01 | 1,473,140 | +0.93(+2.10%) |
Jan 28, 2016 | 43.42 | 44.30 | 43.10 | 44.08 | 544,000 | +0.72(+1.65%) |
Jan 27, 2016 | 43.19 | 43.65 | 43.01 | 43.37 | 322,262 | +0.09(+0.20%) |
Jan 26, 2016 | 43.07 | 43.62 | 43.07 | 43.28 | 311,736 | +0.36(+0.83%) |
Jan 25, 2016 | 43.32 | 43.35 | 42.81 | 42.92 | 499,133 | -0.45(-1.05%) |
Jan 22, 2016 | 42.78 | 43.38 | 42.65 | 43.37 | 427,192 | +0.82(+1.93%) |
Jan 21, 2016 | 42.71 | 42.81 | 42.23 | 42.55 | 360,308 | -0.03(-0.07%) |
Jan 20, 2016 | 43.26 | 43.38 | 41.95 | 42.58 | 444,063 | -0.93(-2.13%) |
Jan 19, 2016 | 43.11 | 43.64 | 43.02 | 43.51 | 614,185 | +0.63(+1.47%) |
Jan 15, 2016 | 42.94 | 42.88 | 42.88 | 42.88 | 312,065 | -0.46(-1.06%) |
Jan 14, 2016 | 42.78 | 43.57 | 42.59 | 43.34 | 371,486 | +0.68(+1.59%) |
Jan 13, 2016 | 42.77 | 43.02 | 42.56 | 42.66 | 334,848 | -0.04(-0.09%) |
Jan 12, 2016 | 43.11 | 43.11 | 42.43 | 42.70 | 311,200 | -0.25(-0.57%) |
Jan 11, 2016 | 42.85 | 43.09 | 42.75 | 42.94 | 556,988 | +0.26(+0.62%) |
Jan 08, 2016 | 42.80 | 43.04 | 42.64 | 42.68 | 247,640 | -0.01(-0.03%) |
Jan 07, 2016 | 42.62 | 42.93 | 42.55 | 42.69 | 546,107 | -0.33(-0.77%) |
Jan 06, 2016 | 42.85 | 43.17 | 42.69 | 43.02 | 454,630 | -0.06(-0.15%) |
Jan 05, 2016 | 42.79 | 43.17 | 42.20 | 43.09 | 524,109 | +0.32(+0.74%) |
Jan 04, 2016 | 42.63 | 42.77 | 42.33 | 42.77 | 1,389,330 | -0.15(-0.34%) |
Dec 31, 2015 | 43.33 | 42.92 | 42.92 | 42.92 | 435,031 | -0.44(-1.02%) |
Dec 30, 2015 | 43.44 | 43.53 | 43.29 | 43.36 | 422,193 | -0.08(-0.18%) |
Dec 29, 2015 | 43.33 | 43.55 | 43.33 | 43.44 | 219,255 | +0.25(+0.57%) |
Dec 28, 2015 | 42.94 | 43.22 | 42.87 | 43.19 | 179,997 | +0.10(+0.23%) |
Dec 24, 2015 | 43.06 | 43.09 | 43.09 | 43.09 | 130,509 | -0.03(-0.07%) |
Dec 23, 2015 | 42.53 | 43.16 | 42.53 | 43.12 | 240,844 | +0.69(+1.63%) |
Dec 22, 2015 | 42.13 | 42.51 | 41.81 | 42.43 | 432,286 | +0.35(+0.83%) |
Dec 21, 2015 | 42.21 | 42.32 | 41.85 | 42.08 | 395,591 | +0.03(+0.07%) |
Dec 18, 2015 | 42.43 | 42.43 | 41.76 | 42.05 | 411,369 | -0.49(-1.14%) |
Dec 17, 2015 | 42.53 | 42.80 | 42.28 | 42.53 | 379,541 | +0.05(+0.13%) |
Dec 16, 2015 | 41.55 | 42.52 | 41.55 | 42.48 | 312,216 | +1.05(+2.52%) |
Dec 15, 2015 | 41.16 | 41.65 | 41.16 | 41.44 | 394,162 | +0.39(+0.95%) |
Dec 14, 2015 | 40.93 | 41.07 | 40.64 | 41.04 | 334,272 | +0.14(+0.35%) |
Dec 11, 2015 | 40.95 | 41.26 | 40.71 | 40.90 | 730,974 | -0.16(-0.40%) |
Dec 10, 2015 | 41.64 | 41.64 | 41.02 | 41.06 | 475,230 | -0.67(-1.59%) |
Dec 09, 2015 | 41.67 | 42.20 | 41.51 | 41.73 | 712,370 | -0.02(-0.05%) |
Dec 08, 2015 | 41.55 | 41.81 | 41.44 | 41.75 | 711,422 | -0.04(-0.10%) |
Dec 07, 2015 | 41.63 | 41.80 | 41.38 | 41.79 | 751,576 | +0.12(+0.29%) |
Dec 04, 2015 | 41.18 | 41.71 | 41.18 | 41.67 | 993,116 | +0.54(+1.31%) |
Dec 03, 2015 | 41.37 | 41.42 | 41.04 | 41.13 | 1,570,882 | -0.38(-0.92%) |
Dec 02, 2015 | 42.38 | 42.40 | 41.49 | 41.51 | 583,900 | -0.90(-2.12%) |
Dec 01, 2015 | 42.21 | 42.51 | 42.07 | 42.41 | 1,060,395 | +0.31(+0.73%) |
Nov 30, 2015 | 42.02 | 42.37 | 42.02 | 42.10 | 320,126 | +0.11(+0.26%) |
Nov 27, 2015 | 41.96 | 42.17 | 41.96 | 41.99 | 139,090 | +0.09(+0.21%) |
Nov 25, 2015 | 42.08 | 41.91 | 41.91 | 41.91 | 508,923 | -0.22(-0.53%) |
Nov 24, 2015 | 42.08 | 42.20 | 41.79 | 42.13 | 196,277 | -0.06(-0.14%) |
Nov 23, 2015 | 42.49 | 42.63 | 42.14 | 42.19 | 368,553 | -0.31(-0.73%) |
Nov 20, 2015 | 42.40 | 42.78 | 42.34 | 42.50 | 360,209 | +0.19(+0.45%) |
Nov 19, 2015 | 42.05 | 42.40 | 42.00 | 42.31 | 302,875 | +0.37(+0.89%) |
Nov 18, 2015 | 41.66 | 41.96 | 41.29 | 41.94 | 299,524 | +0.36(+0.87%) |
Nov 17, 2015 | 42.35 | 42.51 | 41.47 | 41.58 | 304,178 | -0.75(-1.78%) |
Nov 16, 2015 | 41.60 | 42.33 | 41.59 | 42.33 | 232,094 | +0.72(+1.73%) |
Nov 13, 2015 | 41.84 | 42.11 | 41.51 | 41.61 | 332,833 | -0.17(-0.41%) |
Nov 12, 2015 | 42.16 | 42.49 | 41.78 | 41.78 | 320,021 | -0.50(-1.18%) |
Nov 11, 2015 | 41.94 | 42.31 | 41.94 | 42.28 | 167,346 | +0.38(+0.92%) |
Nov 10, 2015 | 41.47 | 41.96 | 41.47 | 41.89 | 410,258 | +0.35(+0.85%) |
Nov 09, 2015 | 41.27 | 41.65 | 41.15 | 41.54 | 569,010 | +0.14(+0.35%) |
Nov 06, 2015 | 42.37 | 42.44 | 41.10 | 41.40 | 917,689 | -1.60(-3.71%) |
Nov 05, 2015 | 43.30 | 43.38 | 42.99 | 42.99 | 406,650 | -0.35(-0.80%) |
Nov 04, 2015 | 43.18 | 43.49 | 43.14 | 43.34 | 818,950 | +0.21(+0.48%) |
Nov 03, 2015 | 42.85 | 43.18 | 42.77 | 43.13 | 518,759 | +0.14(+0.32%) |
Nov 02, 2015 | 42.87 | 43.06 | 42.67 | 43.00 | 786,928 | +0.04(+0.10%) |
Oct 30, 2015 | 42.77 | 43.08 | 42.65 | 42.95 | 241,953 | +0.23(+0.53%) |
Oct 29, 2015 | 42.88 | 42.88 | 42.23 | 42.73 | 327,075 | -0.20(-0.46%) |
Oct 28, 2015 | 43.35 | 43.51 | 42.49 | 42.93 | 503,175 | -0.45(-1.04%) |
Oct 27, 2015 | 43.46 | 43.56 | 43.23 | 43.38 | 206,538 | -0.14(-0.33%) |
Oct 26, 2015 | 43.65 | 43.71 | 43.20 | 43.52 | 295,696 | -0.04(-0.10%) |
Oct 23, 2015 | 44.37 | 44.37 | 43.53 | 43.56 | 477,831 | -0.77(-1.74%) |
Oct 22, 2015 | 43.97 | 44.42 | 43.89 | 44.34 | 276,888 | +0.48(+1.09%) |
Oct 21, 2015 | 44.08 | 44.30 | 43.83 | 43.86 | 322,336 | -0.14(-0.33%) |
Oct 20, 2015 | 43.80 | 44.14 | 43.72 | 44.00 | 155,331 | +0.12(+0.27%) |
Oct 19, 2015 | 43.72 | 43.89 | 43.44 | 43.89 | 304,505 | +0.08(+0.19%) |
Oct 16, 2015 | 43.76 | 44.05 | 43.66 | 43.80 | 421,652 | +0.05(+0.12%) |
Oct 15, 2015 | 43.13 | 43.79 | 43.07 | 43.75 | 431,463 | +0.69(+1.60%) |
Oct 14, 2015 | 43.10 | 43.36 | 43.04 | 43.06 | 255,435 | -0.05(-0.12%) |
Oct 13, 2015 | 43.10 | 43.33 | 43.07 | 43.11 | 244,513 | -0.11(-0.24%) |
Oct 12, 2015 | 42.91 | 43.42 | 42.91 | 43.22 | 252,415 | +0.36(+0.83%) |
Oct 09, 2015 | 43.09 | 43.09 | 42.73 | 42.86 | 265,560 | -0.16(-0.38%) |
Oct 08, 2015 | 42.46 | 43.09 | 42.35 | 43.03 | 342,021 | +0.55(+1.29%) |
Oct 07, 2015 | 42.66 | 42.73 | 42.42 | 42.48 | 352,271 | -0.08(-0.19%) |
Oct 06, 2015 | 42.91 | 42.91 | 42.39 | 42.56 | 431,241 | -0.36(-0.85%) |
Oct 05, 2015 | 42.50 | 42.96 | 42.33 | 42.93 | 813,784 | +0.59(+1.39%) |
Oct 02, 2015 | 41.92 | 42.34 | 41.70 | 42.34 | 320,545 | +0.56(+1.35%) |
Oct 01, 2015 | 42.36 | 42.36 | 41.47 | 41.78 | 644,082 | -0.45(-1.08%) |
Sep 30, 2015 | 41.67 | 42.27 | 41.58 | 42.23 | 511,125 | +0.74(+1.79%) |
Sep 29, 2015 | 41.55 | 41.74 | 41.34 | 41.49 | 318,836 | -0.01(-0.02%) |
Sep 28, 2015 | 41.62 | 41.90 | 41.44 | 41.49 | 559,161 | -0.20(-0.49%) |
Sep 25, 2015 | 41.43 | 42.08 | 41.20 | 41.70 | 466,840 | +0.39(+0.95%) |
Sep 24, 2015 | 40.83 | 41.34 | 40.80 | 41.31 | 372,068 | +0.38(+0.94%) |
Sep 23, 2015 | 40.93 | 41.04 | 40.80 | 40.92 | 386,630 | +0.05(+0.12%) |
Sep 22, 2015 | 41.08 | 41.31 | 40.76 | 40.87 | 289,212 | -0.49(-1.17%) |
Sep 21, 2015 | 41.29 | 41.59 | 41.20 | 41.36 | 392,505 | +0.17(+0.42%) |
Sep 18, 2015 | 41.18 | 41.62 | 40.98 | 41.18 | 668,182 | -0.27(-0.65%) |
Sep 17, 2015 | 40.91 | 41.96 | 40.87 | 41.45 | 427,269 | +0.54(+1.31%) |
Sep 16, 2015 | 40.55 | 41.01 | 40.49 | 40.91 | 333,355 | +0.40(+0.98%) |
Sep 15, 2015 | 40.30 | 40.56 | 40.08 | 40.52 | 242,756 | +0.23(+0.57%) |
Sep 14, 2015 | 40.19 | 40.51 | 40.19 | 40.29 | 244,750 | +0.11(+0.28%) |
Sep 11, 2015 | 39.77 | 40.18 | 39.65 | 40.18 | 266,982 | +0.32(+0.80%) |
Sep 10, 2015 | 39.93 | 40.27 | 39.76 | 39.86 | 341,621 | -0.11(-0.27%) |
Sep 09, 2015 | 40.53 | 40.62 | 39.90 | 39.97 | 891,513 | -0.47(-1.15%) |
Sep 08, 2015 | 40.01 | 40.43 | 40.01 | 40.43 | 472,718 | +0.84(+2.13%) |
Sep 04, 2015 | 39.92 | 39.59 | 39.59 | 39.59 | 278,968 | -0.61(-1.51%) |
Sep 03, 2015 | 40.05 | 40.34 | 40.00 | 40.20 | 152,873 | +0.23(+0.58%) |
Sep 02, 2015 | 40.31 | 40.31 | 39.68 | 39.96 | 381,107 | +0.03(+0.07%) |
Sep 01, 2015 | 40.67 | 40.67 | 39.78 | 39.94 | 781,541 | -1.11(-2.71%) |
Aug 31, 2015 | 41.61 | 41.69 | 40.73 | 41.05 | 1,087,842 | -0.65(-1.55%) |
Aug 28, 2015 | 41.76 | 41.82 | 41.21 | 41.70 | 315,097 | -0.10(-0.25%) |
Aug 27, 2015 | 41.58 | 41.80 | 41.25 | 41.80 | 736,108 | +0.53(+1.29%) |
Aug 26, 2015 | 41.00 | 41.36 | 40.53 | 41.27 | 276,163 | +0.68(+1.66%) |
Aug 25, 2015 | 42.13 | 42.67 | 40.57 | 40.60 | 562,235 | -1.12(-2.68%) |
Aug 24, 2015 | 42.99 | 42.99 | 41.66 | 41.71 | 785,714 | -1.71(-3.93%) |
Aug 21, 2015 | 43.78 | 43.90 | 43.36 | 43.42 | 271,124 | -0.53(-1.20%) |
Aug 20, 2015 | 44.03 | 44.44 | 43.83 | 43.95 | 352,584 | -0.31(-0.71%) |
Aug 19, 2015 | 43.98 | 44.38 | 43.78 | 44.26 | 321,135 | +0.17(+0.38%) |
Aug 18, 2015 | 44.16 | 44.17 | 43.96 | 44.10 | 486,074 | -0.13(-0.30%) |
Aug 17, 2015 | 43.99 | 44.40 | 43.91 | 44.23 | 1,281,536 | +0.23(+0.51%) |
Aug 14, 2015 | 43.60 | 44.00 | 43.47 | 44.00 | 351,698 | +0.34(+0.77%) |
Aug 13, 2015 | 43.53 | 43.76 | 43.16 | 43.67 | 519,216 | +0.02(+0.04%) |
Aug 12, 2015 | 42.76 | 43.67 | 42.76 | 43.65 | 650,910 | +0.79(+1.84%) |
Aug 11, 2015 | 42.66 | 43.15 | 42.55 | 42.86 | 956,990 | +0.18(+0.43%) |
Aug 10, 2015 | 42.83 | 43.03 | 42.59 | 42.68 | 618,694 | -0.12(-0.28%) |
Aug 07, 2015 | 42.28 | 42.97 | 42.09 | 42.80 | 521,222 | +0.47(+1.10%) |
Aug 06, 2015 | 42.21 | 42.35 | 41.75 | 42.34 | 522,034 | +0.15(+0.36%) |
Aug 05, 2015 | 42.13 | 42.47 | 42.09 | 42.18 | 376,318 | +0.14(+0.32%) |
Aug 04, 2015 | 42.67 | 42.67 | 41.97 | 42.05 | 580,668 | -0.68(-1.58%) |