Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 42.32 | 43.83 | 42.20 | 43.07 | 2,585,579 | +1.31(+3.15%) |
Apr 28, 2016 | 40.24 | 42.68 | 38.37 | 41.76 | 4,220,453 | +4.90(+13.30%) |
Apr 27, 2016 | 35.14 | 36.93 | 34.92 | 36.86 | 2,264,469 | +1.86(+5.32%) |
Apr 26, 2016 | 35.05 | 35.17 | 34.62 | 35.00 | 1,749,869 | +0.25(+0.71%) |
Apr 25, 2016 | 35.10 | 35.37 | 34.60 | 34.75 | 781,745 | -0.56(-1.57%) |
Apr 22, 2016 | 34.83 | 35.59 | 34.70 | 35.30 | 894,969 | +0.48(+1.37%) |
Apr 21, 2016 | 34.85 | 35.21 | 34.03 | 34.83 | 975,871 | +0.00(+0.00%) |
Apr 20, 2016 | 35.37 | 35.56 | 34.81 | 34.83 | 739,492 | -0.42(-1.20%) |
Apr 19, 2016 | 35.39 | 35.67 | 34.89 | 35.25 | 898,425 | +0.04(+0.13%) |
Apr 18, 2016 | 35.27 | 35.74 | 35.12 | 35.21 | 469,828 | -0.24(-0.67%) |
Apr 15, 2016 | 35.23 | 35.62 | 35.17 | 35.45 | 872,338 | +0.05(+0.15%) |
Apr 14, 2016 | 36.27 | 36.52 | 35.18 | 35.39 | 1,285,939 | -0.76(-2.10%) |
Apr 13, 2016 | 35.31 | 36.32 | 35.04 | 36.15 | 1,312,553 | +1.23(+3.54%) |
Apr 12, 2016 | 34.81 | 35.44 | 34.75 | 34.92 | 781,898 | +0.11(+0.30%) |
Apr 11, 2016 | 34.87 | 35.29 | 34.74 | 34.81 | 413,261 | +0.24(+0.69%) |
Apr 08, 2016 | 34.68 | 35.27 | 34.40 | 34.57 | 355,199 | +0.37(+1.08%) |
Apr 07, 2016 | 34.40 | 34.62 | 34.02 | 34.20 | 287,907 | -0.41(-1.20%) |
Apr 06, 2016 | 34.68 | 34.83 | 33.92 | 34.62 | 415,665 | -0.05(-0.15%) |
Apr 05, 2016 | 34.66 | 35.08 | 34.37 | 34.67 | 704,435 | -0.43(-1.23%) |
Apr 04, 2016 | 35.32 | 35.81 | 34.83 | 35.10 | 948,321 | -0.21(-0.60%) |
Apr 01, 2016 | 35.49 | 35.49 | 34.70 | 35.31 | 1,125,597 | -0.72(-2.01%) |
Mar 31, 2016 | 35.96 | 36.37 | 35.64 | 36.04 | 659,643 | +0.02(+0.05%) |
Mar 30, 2016 | 36.63 | 36.63 | 35.83 | 36.02 | 764,443 | -0.18(-0.49%) |
Mar 29, 2016 | 35.48 | 36.24 | 35.07 | 36.19 | 648,334 | +0.51(+1.43%) |
Mar 28, 2016 | 35.59 | 36.02 | 35.29 | 35.68 | 625,032 | +0.13(+0.37%) |
Mar 24, 2016 | 34.18 | 35.55 | 35.55 | 35.55 | 829,972 | +1.08(+3.15%) |
Mar 23, 2016 | 35.30 | 35.37 | 34.35 | 34.47 | 455,085 | -0.97(-2.74%) |
Mar 22, 2016 | 35.15 | 35.74 | 35.06 | 35.44 | 514,124 | -0.09(-0.25%) |
Mar 21, 2016 | 35.73 | 35.88 | 35.02 | 35.52 | 563,193 | -0.27(-0.76%) |
Mar 18, 2016 | 34.68 | 35.81 | 34.68 | 35.80 | 1,424,234 | +1.08(+3.12%) |
Mar 17, 2016 | 34.40 | 34.82 | 34.08 | 34.71 | 865,017 | +0.61(+1.78%) |
Mar 16, 2016 | 33.02 | 34.33 | 32.88 | 34.10 | 1,114,736 | +0.99(+2.98%) |
Mar 15, 2016 | 32.38 | 33.16 | 32.15 | 33.12 | 884,106 | +0.29(+0.89%) |
Mar 14, 2016 | 32.53 | 32.91 | 32.04 | 32.83 | 713,221 | +0.11(+0.32%) |
Mar 11, 2016 | 32.62 | 33.05 | 32.47 | 32.72 | 973,252 | +0.46(+1.42%) |
Mar 10, 2016 | 32.42 | 32.53 | 31.67 | 32.26 | 455,704 | -0.16(-0.49%) |
Mar 09, 2016 | 32.79 | 32.90 | 32.15 | 32.42 | 430,320 | -0.11(-0.35%) |
Mar 08, 2016 | 33.15 | 33.32 | 32.14 | 32.54 | 664,929 | -1.12(-3.33%) |
Mar 07, 2016 | 32.86 | 33.70 | 32.75 | 33.66 | 1,143,266 | +0.82(+2.50%) |
Mar 04, 2016 | 32.31 | 33.18 | 31.80 | 32.84 | 1,054,073 | +0.63(+1.97%) |
Mar 03, 2016 | 31.07 | 32.27 | 30.72 | 32.20 | 746,771 | +1.04(+3.34%) |
Mar 02, 2016 | 30.97 | 31.42 | 30.40 | 31.16 | 796,113 | +0.11(+0.34%) |
Mar 01, 2016 | 30.64 | 31.49 | 29.85 | 31.05 | 1,212,202 | +0.63(+2.09%) |
Feb 29, 2016 | 29.81 | 30.57 | 29.70 | 30.42 | 1,523,135 | +0.67(+2.25%) |
Feb 26, 2016 | 30.13 | 30.13 | 29.15 | 29.75 | 1,568,853 | +0.03(+0.09%) |
Feb 25, 2016 | 29.94 | 30.26 | 28.85 | 29.72 | 1,022,177 | -0.06(-0.21%) |
Feb 24, 2016 | 29.21 | 29.82 | 28.68 | 29.78 | 1,165,849 | +0.06(+0.21%) |
Feb 23, 2016 | 30.64 | 31.00 | 29.65 | 29.72 | 1,003,951 | -1.09(-3.55%) |
Feb 22, 2016 | 31.01 | 31.72 | 30.67 | 30.82 | 874,490 | +0.60(+1.98%) |
Feb 19, 2016 | 29.83 | 30.62 | 29.83 | 30.22 | 1,877,459 | -0.34(-1.10%) |
Feb 18, 2016 | 30.35 | 30.73 | 29.82 | 30.55 | 1,078,472 | +0.34(+1.14%) |
Feb 17, 2016 | 29.99 | 30.76 | 29.80 | 30.21 | 922,776 | +0.69(+2.33%) |
Feb 16, 2016 | 28.73 | 29.60 | 28.17 | 29.52 | 1,007,679 | +1.30(+4.59%) |
Feb 12, 2016 | 27.33 | 28.22 | 28.22 | 28.22 | 976,051 | +1.48(+5.54%) |
Feb 11, 2016 | 26.86 | 27.28 | 26.23 | 26.74 | 713,458 | -0.70(-2.54%) |
Feb 10, 2016 | 27.24 | 27.90 | 26.65 | 27.44 | 1,140,385 | +0.23(+0.84%) |
Feb 09, 2016 | 27.38 | 27.56 | 26.77 | 27.21 | 986,857 | -0.58(-2.08%) |
Feb 08, 2016 | 28.76 | 28.98 | 27.19 | 27.79 | 936,051 | -1.50(-5.12%) |
Feb 05, 2016 | 28.55 | 29.35 | 28.47 | 29.29 | 1,149,557 | +0.47(+1.64%) |
Feb 04, 2016 | 28.26 | 29.51 | 27.92 | 28.81 | 1,417,009 | +0.92(+3.30%) |
Feb 03, 2016 | 27.39 | 27.96 | 26.52 | 27.89 | 3,196,315 | +1.01(+3.75%) |
Feb 02, 2016 | 27.13 | 27.13 | 26.59 | 26.89 | 1,765,237 | -0.69(-2.51%) |
Feb 01, 2016 | 28.16 | 28.20 | 26.34 | 27.58 | 1,915,631 | -1.28(-4.43%) |
Jan 29, 2016 | 28.04 | 29.17 | 27.66 | 28.86 | 2,385,885 | +1.49(+5.44%) |
Jan 28, 2016 | 26.56 | 28.28 | 25.93 | 27.37 | 4,868,363 | -2.19(-7.41%) |
Jan 27, 2016 | 30.33 | 30.73 | 29.30 | 29.56 | 1,370,560 | -0.75(-2.49%) |
Jan 26, 2016 | 29.31 | 31.33 | 28.92 | 30.31 | 2,825,742 | +1.58(+5.49%) |
Jan 25, 2016 | 29.09 | 29.29 | 28.38 | 28.74 | 1,379,786 | -0.77(-2.61%) |
Jan 22, 2016 | 29.53 | 30.30 | 29.05 | 29.51 | 1,042,922 | +0.77(+2.68%) |
Jan 21, 2016 | 28.86 | 29.54 | 28.36 | 28.74 | 1,028,552 | -0.09(-0.30%) |
Jan 20, 2016 | 28.81 | 29.26 | 27.18 | 28.82 | 1,863,524 | -0.79(-2.66%) |
Jan 19, 2016 | 30.34 | 30.35 | 29.03 | 29.61 | 1,317,378 | -0.39(-1.29%) |
Jan 15, 2016 | 28.67 | 30.00 | 30.00 | 30.00 | 1,428,970 | +0.23(+0.77%) |
Jan 14, 2016 | 29.77 | 30.06 | 28.74 | 29.77 | 943,279 | +0.03(+0.09%) |
Jan 13, 2016 | 30.76 | 31.15 | 29.57 | 29.74 | 946,094 | -0.71(-2.33%) |
Jan 12, 2016 | 30.74 | 30.86 | 29.81 | 30.45 | 876,309 | +0.15(+0.49%) |
Jan 11, 2016 | 30.62 | 30.87 | 29.77 | 30.30 | 784,155 | -0.20(-0.66%) |
Jan 08, 2016 | 31.27 | 31.29 | 30.45 | 30.51 | 868,488 | -0.58(-1.86%) |
Jan 07, 2016 | 31.41 | 31.87 | 30.94 | 31.08 | 806,591 | -1.06(-3.30%) |
Jan 06, 2016 | 32.27 | 32.48 | 31.76 | 32.15 | 1,178,630 | -0.79(-2.39%) |
Jan 05, 2016 | 34.16 | 34.27 | 32.87 | 32.93 | 1,241,857 | -1.23(-3.59%) |
Jan 04, 2016 | 33.55 | 34.39 | 33.32 | 34.16 | 1,119,503 | -0.05(-0.15%) |
Dec 31, 2015 | 34.35 | 34.21 | 34.21 | 34.21 | 642,540 | -0.19(-0.56%) |
Dec 30, 2015 | 34.63 | 35.30 | 34.34 | 34.41 | 580,195 | -0.51(-1.46%) |
Dec 29, 2015 | 34.41 | 35.09 | 34.12 | 34.91 | 554,923 | +0.78(+2.29%) |
Dec 28, 2015 | 34.73 | 34.84 | 33.99 | 34.13 | 567,896 | -0.80(-2.28%) |
Dec 24, 2015 | 34.89 | 34.93 | 34.93 | 34.93 | 252,406 | -0.07(-0.20%) |
Dec 23, 2015 | 34.72 | 35.14 | 34.50 | 35.00 | 683,600 | +0.67(+1.97%) |
Dec 22, 2015 | 33.12 | 34.67 | 33.01 | 34.33 | 774,368 | +1.29(+3.90%) |
Dec 21, 2015 | 33.05 | 33.26 | 32.70 | 33.04 | 862,892 | +0.32(+0.99%) |
Dec 18, 2015 | 33.59 | 33.59 | 32.59 | 32.71 | 2,231,771 | -0.97(-2.89%) |
Dec 17, 2015 | 35.39 | 35.48 | 33.65 | 33.69 | 1,116,745 | -1.68(-4.76%) |
Dec 16, 2015 | 34.89 | 35.58 | 34.66 | 35.37 | 1,258,135 | +0.66(+1.89%) |
Dec 15, 2015 | 34.61 | 34.75 | 33.85 | 34.71 | 1,131,780 | +0.30(+0.87%) |
Dec 14, 2015 | 34.18 | 34.73 | 33.85 | 34.41 | 969,812 | +0.27(+0.80%) |
Dec 11, 2015 | 34.76 | 34.76 | 34.08 | 34.14 | 1,039,139 | -1.09(-3.08%) |
Dec 10, 2015 | 35.66 | 35.93 | 35.22 | 35.23 | 802,788 | -0.44(-1.23%) |
Dec 09, 2015 | 35.49 | 36.82 | 35.49 | 35.67 | 878,416 | +0.05(+0.15%) |
Dec 08, 2015 | 35.98 | 36.34 | 35.34 | 35.62 | 1,169,661 | -0.93(-2.54%) |
Dec 07, 2015 | 36.67 | 36.97 | 36.27 | 36.54 | 632,358 | -0.46(-1.26%) |
Dec 04, 2015 | 36.66 | 37.09 | 36.19 | 37.01 | 565,105 | +0.23(+0.62%) |
Dec 03, 2015 | 37.91 | 37.92 | 36.60 | 36.78 | 604,864 | -1.00(-2.64%) |
Dec 02, 2015 | 38.13 | 38.41 | 37.46 | 37.78 | 940,441 | -0.44(-1.15%) |
Dec 01, 2015 | 38.42 | 38.58 | 37.77 | 38.22 | 666,295 | -0.22(-0.57%) |
Nov 30, 2015 | 38.02 | 38.62 | 37.75 | 38.44 | 778,986 | +0.49(+1.29%) |
Nov 27, 2015 | 37.85 | 38.29 | 37.51 | 37.95 | 299,221 | +0.22(+0.58%) |
Nov 25, 2015 | 38.37 | 37.73 | 37.73 | 37.73 | 826,025 | -0.68(-1.78%) |
Nov 24, 2015 | 37.62 | 38.60 | 37.37 | 38.41 | 953,640 | +0.84(+2.24%) |
Nov 23, 2015 | 38.08 | 38.32 | 37.50 | 37.57 | 505,987 | -0.35(-0.92%) |
Nov 20, 2015 | 37.55 | 38.03 | 37.33 | 37.92 | 775,475 | +0.60(+1.60%) |
Nov 19, 2015 | 37.27 | 37.39 | 36.89 | 37.32 | 535,400 | -0.07(-0.19%) |
Nov 18, 2015 | 36.98 | 37.45 | 36.72 | 37.39 | 716,583 | +0.71(+1.93%) |
Nov 17, 2015 | 36.97 | 37.01 | 36.53 | 36.68 | 968,370 | -0.24(-0.64%) |
Nov 16, 2015 | 35.74 | 37.24 | 35.62 | 36.92 | 1,360,652 | +1.03(+2.86%) |
Nov 13, 2015 | 36.35 | 36.80 | 35.90 | 35.90 | 1,946,796 | -0.49(-1.35%) |
Nov 12, 2015 | 35.99 | 36.74 | 35.84 | 36.39 | 1,609,266 | -0.18(-0.48%) |
Nov 11, 2015 | 36.81 | 36.99 | 36.27 | 36.56 | 1,081,859 | -0.06(-0.17%) |
Nov 10, 2015 | 35.96 | 36.90 | 35.96 | 36.62 | 989,300 | +0.42(+1.16%) |
Nov 09, 2015 | 36.81 | 36.88 | 36.06 | 36.20 | 1,571,391 | -0.68(-1.84%) |
Nov 06, 2015 | 36.52 | 37.29 | 36.27 | 36.88 | 1,133,603 | +0.24(+0.64%) |
Nov 05, 2015 | 36.60 | 36.99 | 35.91 | 36.65 | 1,149,226 | +0.02(+0.05%) |
Nov 04, 2015 | 36.34 | 36.96 | 36.34 | 36.63 | 1,216,794 | +0.44(+1.21%) |
Nov 03, 2015 | 36.41 | 36.94 | 35.72 | 36.20 | 1,819,334 | -0.30(-0.81%) |
Nov 02, 2015 | 35.72 | 36.94 | 35.72 | 36.49 | 1,249,021 | +0.65(+1.80%) |
Oct 30, 2015 | 33.77 | 37.06 | 33.57 | 35.85 | 2,933,358 | +2.10(+6.23%) |
Oct 29, 2015 | 34.01 | 35.18 | 32.78 | 33.74 | 4,392,243 | -3.59(-9.63%) |
Oct 28, 2015 | 36.02 | 37.34 | 35.88 | 37.34 | 1,494,285 | +1.63(+4.57%) |
Oct 27, 2015 | 35.72 | 35.99 | 35.04 | 35.71 | 1,149,270 | -0.74(-2.03%) |
Oct 26, 2015 | 35.77 | 36.57 | 35.57 | 36.45 | 1,439,027 | +0.72(+2.00%) |
Oct 23, 2015 | 34.05 | 35.81 | 33.83 | 35.73 | 1,382,296 | +2.08(+6.20%) |
Oct 22, 2015 | 33.47 | 34.54 | 33.33 | 33.65 | 2,723,428 | +0.24(+0.73%) |
Oct 21, 2015 | 34.15 | 34.63 | 33.33 | 33.40 | 1,676,283 | -0.27(-0.80%) |
Oct 20, 2015 | 33.68 | 34.25 | 33.57 | 33.67 | 1,272,801 | -0.18(-0.54%) |
Oct 19, 2015 | 33.52 | 34.08 | 33.29 | 33.86 | 942,635 | -0.10(-0.31%) |
Oct 16, 2015 | 34.60 | 34.79 | 33.79 | 33.96 | 992,802 | -0.65(-1.89%) |
Oct 15, 2015 | 35.10 | 35.17 | 34.09 | 34.62 | 1,078,486 | -0.58(-1.66%) |
Oct 14, 2015 | 35.42 | 35.67 | 34.91 | 35.20 | 605,168 | -0.18(-0.52%) |
Oct 13, 2015 | 35.45 | 36.21 | 35.22 | 35.38 | 832,725 | -0.40(-1.12%) |
Oct 12, 2015 | 36.25 | 36.25 | 35.62 | 35.79 | 613,151 | -0.32(-0.89%) |
Oct 09, 2015 | 36.60 | 36.88 | 35.88 | 36.11 | 1,038,849 | -0.10(-0.29%) |
Oct 08, 2015 | 35.17 | 36.57 | 35.17 | 36.21 | 1,849,519 | +0.88(+2.49%) |
Oct 07, 2015 | 35.15 | 36.47 | 34.46 | 35.33 | 1,522,306 | +0.54(+1.55%) |
Oct 06, 2015 | 34.11 | 35.37 | 34.07 | 34.79 | 1,163,401 | +0.74(+2.18%) |
Oct 05, 2015 | 32.19 | 34.33 | 32.02 | 34.05 | 1,739,622 | +2.09(+6.55%) |
Oct 02, 2015 | 30.86 | 32.10 | 30.60 | 31.96 | 1,031,201 | +0.68(+2.18%) |
Oct 01, 2015 | 31.66 | 32.15 | 30.63 | 31.28 | 1,049,744 | -0.42(-1.32%) |
Sep 30, 2015 | 31.43 | 31.79 | 31.07 | 31.69 | 1,497,712 | +0.57(+1.82%) |
Sep 29, 2015 | 30.79 | 31.38 | 30.67 | 31.13 | 1,255,091 | +0.39(+1.28%) |
Sep 28, 2015 | 31.14 | 31.28 | 30.70 | 30.73 | 1,034,215 | -0.79(-2.52%) |
Sep 25, 2015 | 31.77 | 31.91 | 31.21 | 31.53 | 795,905 | -0.05(-0.17%) |
Sep 24, 2015 | 30.82 | 31.70 | 30.38 | 31.58 | 1,400,465 | +0.25(+0.81%) |
Sep 23, 2015 | 32.18 | 32.37 | 31.30 | 31.33 | 1,021,870 | -0.77(-2.39%) |
Sep 22, 2015 | 32.24 | 32.64 | 31.86 | 32.10 | 1,075,623 | -0.86(-2.62%) |
Sep 21, 2015 | 33.28 | 33.65 | 32.75 | 32.96 | 1,024,079 | -0.24(-0.71%) |
Sep 18, 2015 | 34.01 | 34.29 | 33.10 | 33.19 | 1,422,754 | -1.44(-4.16%) |
Sep 17, 2015 | 35.44 | 35.67 | 34.56 | 34.63 | 934,511 | -1.01(-2.84%) |
Sep 16, 2015 | 34.73 | 35.77 | 34.73 | 35.65 | 974,026 | +1.12(+3.23%) |
Sep 15, 2015 | 34.04 | 34.60 | 33.85 | 34.53 | 1,314,267 | +0.50(+1.46%) |
Sep 14, 2015 | 34.26 | 34.36 | 33.86 | 34.03 | 698,229 | -0.23(-0.66%) |
Sep 11, 2015 | 34.33 | 34.61 | 33.81 | 34.26 | 931,811 | -0.26(-0.76%) |
Sep 10, 2015 | 34.78 | 35.09 | 34.39 | 34.52 | 902,942 | -0.22(-0.63%) |
Sep 09, 2015 | 35.71 | 35.87 | 34.68 | 34.74 | 1,934,498 | -0.82(-2.31%) |
Sep 08, 2015 | 35.14 | 36.17 | 34.62 | 35.56 | 1,401,947 | +1.01(+2.93%) |
Sep 04, 2015 | 34.84 | 34.55 | 34.55 | 34.55 | 1,261,359 | -0.71(-2.00%) |
Sep 03, 2015 | 35.77 | 35.99 | 35.09 | 35.25 | 1,882,749 | -0.39(-1.10%) |
Sep 02, 2015 | 35.92 | 36.23 | 34.70 | 35.65 | 1,617,555 | +0.06(+0.17%) |
Sep 01, 2015 | 36.90 | 37.15 | 35.44 | 35.58 | 2,251,149 | -1.10(-3.00%) |
Aug 31, 2015 | 36.64 | 37.81 | 35.96 | 36.68 | 1,829,578 | +0.00(+0.00%) |
Aug 28, 2015 | 36.09 | 36.81 | 36.01 | 36.68 | 1,656,277 | +0.47(+1.30%) |
Aug 27, 2015 | 36.07 | 36.82 | 35.49 | 36.21 | 3,182,785 | +0.35(+0.97%) |
Aug 26, 2015 | 37.49 | 37.51 | 34.26 | 35.86 | 6,690,659 | +2.26(+6.72%) |
Aug 25, 2015 | 34.17 | 34.63 | 32.92 | 33.60 | 2,678,931 | +0.51(+1.53%) |
Aug 24, 2015 | 28.79 | 34.83 | 28.79 | 33.10 | 2,124,611 | +0.17(+0.50%) |
Aug 21, 2015 | 34.03 | 34.24 | 32.93 | 32.93 | 1,111,769 | -1.16(-3.40%) |
Aug 20, 2015 | 34.67 | 34.89 | 34.08 | 34.09 | 1,064,853 | -0.84(-2.40%) |
Aug 19, 2015 | 34.89 | 35.40 | 34.34 | 34.93 | 1,498,770 | +0.51(+1.47%) |
Aug 18, 2015 | 34.12 | 34.73 | 34.12 | 34.42 | 723,188 | +0.03(+0.08%) |
Aug 17, 2015 | 33.89 | 34.51 | 33.59 | 34.40 | 959,109 | +0.40(+1.18%) |
Aug 14, 2015 | 33.73 | 34.13 | 33.60 | 34.00 | 758,610 | +0.44(+1.30%) |
Aug 13, 2015 | 34.19 | 34.41 | 33.33 | 33.56 | 984,905 | -0.81(-2.36%) |
Aug 12, 2015 | 33.30 | 34.48 | 33.12 | 34.37 | 1,363,189 | +0.84(+2.51%) |
Aug 11, 2015 | 33.06 | 33.60 | 32.70 | 33.53 | 1,244,307 | +0.17(+0.52%) |
Aug 10, 2015 | 32.37 | 33.57 | 32.24 | 33.36 | 1,327,687 | +1.25(+3.90%) |
Aug 07, 2015 | 31.85 | 32.71 | 31.81 | 32.11 | 1,251,409 | +0.18(+0.57%) |
Aug 06, 2015 | 31.30 | 32.06 | 31.16 | 31.92 | 1,412,736 | +0.57(+1.83%) |
Aug 05, 2015 | 31.45 | 31.99 | 31.23 | 31.35 | 1,136,795 | +0.30(+0.98%) |
Aug 04, 2015 | 31.18 | 31.58 | 30.95 | 31.05 | 1,202,976 | -0.23(-0.72%) |
Aug 03, 2015 | 31.61 | 31.90 | 31.00 | 31.27 | 1,898,901 | -0.47(-1.48%) |
Jul 31, 2015 | 31.68 | 31.98 | 30.43 | 31.74 | 3,418,538 | +0.43(+1.36%) |
Jul 30, 2015 | 30.02 | 32.51 | 28.28 | 31.31 | 6,100,061 | -2.61(-7.68%) |
Jul 29, 2015 | 33.52 | 34.25 | 33.33 | 33.92 | 1,249,757 | +0.43(+1.27%) |
Jul 28, 2015 | 32.57 | 33.59 | 32.44 | 33.49 | 1,501,646 | +1.22(+3.80%) |
Jul 27, 2015 | 32.39 | 32.94 | 31.97 | 32.27 | 1,182,442 | -0.77(-2.34%) |
Jul 24, 2015 | 33.63 | 33.63 | 32.83 | 33.04 | 1,080,298 | -0.71(-2.11%) |
Jul 23, 2015 | 34.23 | 34.71 | 33.48 | 33.76 | 1,144,901 | -0.55(-1.60%) |
Jul 22, 2015 | 34.74 | 34.82 | 34.25 | 34.30 | 908,842 | -0.58(-1.67%) |
Jul 21, 2015 | 35.44 | 35.86 | 34.81 | 34.88 | 662,787 | -0.46(-1.30%) |
Jul 20, 2015 | 35.38 | 35.65 | 35.15 | 35.35 | 676,813 | -0.10(-0.27%) |
Jul 17, 2015 | 35.74 | 35.78 | 35.39 | 35.44 | 516,701 | -0.30(-0.85%) |
Jul 16, 2015 | 35.94 | 36.15 | 35.62 | 35.74 | 654,316 | +0.15(+0.41%) |
Jul 15, 2015 | 36.20 | 36.62 | 35.46 | 35.60 | 535,262 | -0.67(-1.84%) |
Jul 14, 2015 | 36.00 | 36.33 | 35.88 | 36.27 | 835,450 | +0.05(+0.14%) |
Jul 13, 2015 | 34.94 | 36.27 | 34.76 | 36.21 | 1,326,648 | +1.47(+4.22%) |
Jul 10, 2015 | 34.95 | 35.20 | 34.65 | 34.75 | 583,300 | +0.13(+0.38%) |
Jul 09, 2015 | 35.41 | 35.50 | 34.61 | 34.62 | 1,134,128 | -0.23(-0.65%) |
Jul 08, 2015 | 35.11 | 35.54 | 34.54 | 34.84 | 1,739,563 | -0.65(-1.84%) |
Jul 07, 2015 | 35.91 | 35.96 | 34.38 | 35.49 | 2,459,569 | -0.42(-1.16%) |
Jul 06, 2015 | 35.90 | 36.43 | 35.59 | 35.91 | 1,783,297 | -0.29(-0.79%) |
Jul 02, 2015 | 35.97 | 36.20 | 36.20 | 36.20 | 2,020,734 | +0.34(+0.94%) |
Jul 01, 2015 | 36.92 | 37.00 | 35.77 | 35.86 | 4,156,399 | -0.96(-2.60%) |
Jun 30, 2015 | 37.64 | 37.80 | 36.80 | 36.81 | 1,241,838 | -0.43(-1.14%) |
Jun 29, 2015 | 38.05 | 38.27 | 37.07 | 37.24 | 1,233,464 | -1.17(-3.05%) |
Jun 26, 2015 | 38.68 | 38.91 | 38.26 | 38.41 | 1,299,376 | -0.10(-0.25%) |
Jun 25, 2015 | 39.42 | 39.58 | 38.45 | 38.51 | 683,414 | -0.97(-2.46%) |
Jun 24, 2015 | 39.61 | 40.00 | 39.48 | 39.48 | 649,914 | -0.25(-0.63%) |
Jun 23, 2015 | 40.07 | 40.24 | 39.65 | 39.73 | 520,279 | -0.31(-0.78%) |
Jun 22, 2015 | 40.06 | 40.18 | 39.70 | 40.04 | 596,656 | +0.35(+0.88%) |
Jun 19, 2015 | 39.87 | 40.22 | 39.66 | 39.70 | 1,303,257 | -0.10(-0.24%) |
Jun 18, 2015 | 40.24 | 40.34 | 39.77 | 39.79 | 1,055,302 | -0.40(-0.99%) |
Jun 17, 2015 | 40.44 | 40.50 | 39.97 | 40.19 | 1,535,475 | -0.38(-0.94%) |
Jun 16, 2015 | 40.33 | 40.81 | 39.54 | 40.57 | 4,416,813 | -3.12(-7.14%) |
Jun 15, 2015 | 44.67 | 44.80 | 43.39 | 43.69 | 993,483 | -1.33(-2.95%) |
Jun 12, 2015 | 44.96 | 45.30 | 44.59 | 45.02 | 580,990 | -0.17(-0.37%) |
Jun 11, 2015 | 45.01 | 45.33 | 44.90 | 45.19 | 687,049 | +0.17(+0.39%) |
Jun 10, 2015 | 44.43 | 45.46 | 44.27 | 45.01 | 885,049 | +0.86(+1.95%) |
Jun 09, 2015 | 44.13 | 44.89 | 44.00 | 44.15 | 468,055 | +0.16(+0.36%) |
Jun 08, 2015 | 44.00 | 44.28 | 43.63 | 44.00 | 660,971 | -0.12(-0.28%) |
Jun 05, 2015 | 43.62 | 44.18 | 43.15 | 44.12 | 672,134 | +0.55(+1.26%) |
Jun 04, 2015 | 44.30 | 44.51 | 43.54 | 43.57 | 697,913 | -0.90(-2.03%) |
Jun 03, 2015 | 44.32 | 44.67 | 43.97 | 44.47 | 636,654 | +0.21(+0.47%) |
Jun 02, 2015 | 43.53 | 44.66 | 43.53 | 44.27 | 637,710 | +0.60(+1.37%) |
Jun 01, 2015 | 43.80 | 43.97 | 43.07 | 43.67 | 748,020 | +0.10(+0.22%) |
May 29, 2015 | 44.70 | 44.72 | 43.17 | 43.57 | 1,771,938 | -1.19(-2.66%) |
May 28, 2015 | 46.26 | 46.26 | 44.35 | 44.76 | 2,094,576 | -1.95(-4.18%) |
May 27, 2015 | 46.69 | 47.20 | 46.52 | 46.72 | 596,960 | -0.08(-0.17%) |
May 26, 2015 | 47.27 | 47.34 | 46.55 | 46.79 | 331,243 | -0.83(-1.73%) |
May 22, 2015 | 47.45 | 47.62 | 47.62 | 47.62 | 394,753 | +0.16(+0.33%) |
May 21, 2015 | 47.45 | 48.14 | 47.25 | 47.46 | 837,123 | -0.08(-0.16%) |
May 20, 2015 | 46.92 | 47.58 | 46.70 | 47.54 | 456,891 | +0.45(+0.96%) |
May 19, 2015 | 47.59 | 47.65 | 46.95 | 47.09 | 654,129 | -0.47(-0.99%) |
May 18, 2015 | 46.86 | 47.63 | 46.62 | 47.56 | 546,908 | +0.63(+1.35%) |
May 15, 2015 | 47.30 | 47.58 | 46.47 | 46.92 | 956,869 | -0.76(-1.60%) |
May 14, 2015 | 46.65 | 48.04 | 46.56 | 47.69 | 1,397,373 | +1.15(+2.46%) |
May 13, 2015 | 46.04 | 46.60 | 45.96 | 46.54 | 918,470 | +0.73(+1.59%) |
May 12, 2015 | 45.79 | 45.99 | 45.37 | 45.81 | 932,553 | +0.02(+0.04%) |
May 11, 2015 | 45.63 | 46.14 | 45.41 | 45.79 | 833,999 | +0.17(+0.38%) |
May 08, 2015 | 45.69 | 46.07 | 45.32 | 45.62 | 923,019 | +0.13(+0.29%) |
May 07, 2015 | 45.62 | 45.83 | 45.33 | 45.49 | 759,206 | -0.26(-0.57%) |
May 06, 2015 | 45.79 | 45.89 | 44.87 | 45.75 | 1,149,653 | +0.05(+0.11%) |
May 05, 2015 | 46.55 | 47.31 | 45.60 | 45.70 | 1,226,709 | -0.96(-2.06%) |
May 04, 2015 | 47.62 | 48.22 | 46.62 | 46.66 | 1,280,870 | -0.80(-1.68%) |