Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 32.83 | 32.83 | 32.13 | 32.43 | 2,464,453 | -0.45(-1.36%) |
Apr 28, 2016 | 33.04 | 33.62 | 32.77 | 32.88 | 3,076,369 | -0.25(-0.74%) |
Apr 27, 2016 | 34.04 | 34.28 | 32.45 | 33.12 | 6,400,432 | -4.63(-12.26%) |
Apr 26, 2016 | 37.08 | 37.78 | 36.95 | 37.75 | 1,467,436 | +0.75(+2.04%) |
Apr 25, 2016 | 37.14 | 37.37 | 36.81 | 37.00 | 1,120,471 | -0.23(-0.61%) |
Apr 22, 2016 | 36.74 | 37.39 | 36.68 | 37.23 | 2,708,631 | +0.58(+1.59%) |
Apr 21, 2016 | 38.16 | 38.31 | 36.50 | 36.65 | 2,450,640 | -2.18(-5.62%) |
Apr 20, 2016 | 38.53 | 39.02 | 38.22 | 38.83 | 2,509,761 | +0.63(+1.66%) |
Apr 19, 2016 | 38.63 | 38.69 | 38.05 | 38.19 | 2,140,348 | -0.35(-0.90%) |
Apr 18, 2016 | 38.34 | 38.62 | 38.13 | 38.54 | 1,926,717 | +0.16(+0.42%) |
Apr 15, 2016 | 38.80 | 38.80 | 38.15 | 38.38 | 1,777,033 | -0.34(-0.87%) |
Apr 14, 2016 | 38.52 | 38.79 | 38.26 | 38.72 | 736,329 | +0.43(+1.13%) |
Apr 13, 2016 | 37.79 | 38.29 | 37.64 | 38.29 | 1,206,875 | +0.81(+2.17%) |
Apr 12, 2016 | 37.50 | 37.59 | 37.15 | 37.48 | 1,450,917 | +0.07(+0.18%) |
Apr 11, 2016 | 37.75 | 38.07 | 37.40 | 37.41 | 1,109,405 | -0.25(-0.65%) |
Apr 08, 2016 | 37.64 | 37.98 | 37.36 | 37.65 | 1,061,462 | +0.30(+0.79%) |
Apr 07, 2016 | 38.22 | 38.32 | 37.26 | 37.36 | 2,444,801 | -1.08(-2.82%) |
Apr 06, 2016 | 38.12 | 38.52 | 37.79 | 38.44 | 901,409 | +0.25(+0.64%) |
Apr 05, 2016 | 38.69 | 38.75 | 38.10 | 38.19 | 2,290,243 | -0.74(-1.91%) |
Apr 04, 2016 | 39.96 | 40.01 | 38.91 | 38.94 | 1,435,626 | -1.02(-2.54%) |
Apr 01, 2016 | 39.19 | 39.98 | 39.07 | 39.96 | 1,932,555 | +0.52(+1.33%) |
Mar 31, 2016 | 38.77 | 39.57 | 38.77 | 39.43 | 1,309,420 | +0.62(+1.59%) |
Mar 30, 2016 | 38.58 | 39.10 | 38.52 | 38.81 | 1,237,087 | +0.37(+0.97%) |
Mar 29, 2016 | 37.48 | 38.47 | 37.34 | 38.44 | 1,387,618 | +0.86(+2.30%) |
Mar 28, 2016 | 37.49 | 37.83 | 37.06 | 37.58 | 1,198,475 | +0.14(+0.36%) |
Mar 24, 2016 | 36.81 | 37.44 | 37.44 | 37.44 | 1,633,878 | +0.51(+1.38%) |
Mar 23, 2016 | 37.26 | 37.28 | 36.68 | 36.93 | 1,260,291 | -0.27(-0.73%) |
Mar 22, 2016 | 36.59 | 37.27 | 36.38 | 37.20 | 1,361,261 | +0.23(+0.62%) |
Mar 21, 2016 | 36.61 | 37.23 | 36.51 | 36.98 | 1,197,881 | +0.30(+0.83%) |
Mar 18, 2016 | 36.70 | 37.27 | 36.54 | 36.67 | 1,346,455 | +0.12(+0.32%) |
Mar 17, 2016 | 36.10 | 36.64 | 35.86 | 36.55 | 1,714,378 | +0.42(+1.17%) |
Mar 16, 2016 | 35.49 | 36.21 | 35.48 | 36.13 | 812,967 | +0.43(+1.21%) |
Mar 15, 2016 | 35.49 | 35.74 | 35.22 | 35.70 | 768,915 | -0.08(-0.24%) |
Mar 14, 2016 | 35.88 | 36.02 | 35.55 | 35.78 | 878,069 | -0.30(-0.82%) |
Mar 11, 2016 | 35.44 | 36.21 | 35.14 | 36.08 | 1,454,736 | +1.00(+2.85%) |
Mar 10, 2016 | 35.44 | 35.47 | 34.72 | 35.08 | 1,615,752 | -0.07(-0.19%) |
Mar 09, 2016 | 34.84 | 35.47 | 34.77 | 35.15 | 1,441,009 | +0.39(+1.12%) |
Mar 08, 2016 | 35.19 | 35.29 | 34.61 | 34.76 | 1,062,918 | -0.58(-1.65%) |
Mar 07, 2016 | 35.24 | 35.54 | 35.10 | 35.34 | 1,822,572 | -0.12(-0.33%) |
Mar 04, 2016 | 35.30 | 35.64 | 35.12 | 35.46 | 1,397,810 | +0.16(+0.46%) |
Mar 03, 2016 | 34.42 | 35.33 | 34.20 | 35.30 | 1,341,012 | +0.91(+2.66%) |
Mar 02, 2016 | 34.52 | 34.69 | 34.17 | 34.39 | 1,079,647 | -0.32(-0.93%) |
Mar 01, 2016 | 33.56 | 34.77 | 33.45 | 34.71 | 2,047,632 | +1.36(+4.09%) |
Feb 29, 2016 | 33.45 | 33.68 | 33.11 | 33.34 | 1,846,273 | -0.16(-0.48%) |
Feb 26, 2016 | 33.54 | 33.65 | 33.32 | 33.51 | 1,171,371 | +0.16(+0.48%) |
Feb 25, 2016 | 33.34 | 33.48 | 33.04 | 33.34 | 2,392,732 | +0.09(+0.28%) |
Feb 24, 2016 | 32.69 | 33.27 | 32.48 | 33.25 | 2,714,446 | +0.27(+0.82%) |
Feb 23, 2016 | 32.95 | 33.28 | 32.67 | 32.98 | 1,129,001 | +0.00(+0.00%) |
Feb 22, 2016 | 32.63 | 33.11 | 32.30 | 32.98 | 1,166,218 | +0.68(+2.11%) |
Feb 19, 2016 | 32.28 | 32.50 | 32.01 | 32.30 | 1,362,643 | -0.01(-0.03%) |
Feb 18, 2016 | 32.10 | 32.75 | 32.01 | 32.31 | 1,766,210 | +0.35(+1.11%) |
Feb 17, 2016 | 32.12 | 32.27 | 31.82 | 31.95 | 1,375,255 | -0.09(-0.29%) |
Feb 16, 2016 | 31.87 | 32.05 | 31.47 | 32.05 | 1,211,877 | +0.61(+1.96%) |
Feb 12, 2016 | 31.25 | 31.43 | 31.43 | 31.43 | 1,239,307 | +0.58(+1.88%) |
Feb 11, 2016 | 31.03 | 31.34 | 30.45 | 30.85 | 1,818,964 | -0.88(-2.79%) |
Feb 10, 2016 | 32.18 | 32.50 | 31.73 | 31.73 | 1,295,652 | -0.44(-1.36%) |
Feb 09, 2016 | 32.50 | 33.25 | 32.11 | 32.17 | 1,924,454 | -0.64(-1.95%) |
Feb 08, 2016 | 32.95 | 33.11 | 32.17 | 32.81 | 2,197,923 | -0.59(-1.76%) |
Feb 05, 2016 | 33.05 | 33.67 | 32.89 | 33.40 | 1,855,302 | +0.35(+1.07%) |
Feb 04, 2016 | 32.98 | 33.97 | 32.77 | 33.05 | 3,007,655 | +0.02(+0.05%) |
Feb 03, 2016 | 35.36 | 35.37 | 32.45 | 33.03 | 3,936,643 | -2.33(-6.59%) |
Feb 02, 2016 | 35.93 | 36.24 | 35.15 | 35.36 | 3,070,325 | -1.15(-3.16%) |
Feb 01, 2016 | 36.56 | 36.83 | 36.29 | 36.52 | 3,157,002 | -0.33(-0.89%) |
Jan 29, 2016 | 36.49 | 37.38 | 36.49 | 36.84 | 4,479,242 | +0.47(+1.30%) |
Jan 28, 2016 | 36.73 | 36.73 | 35.99 | 36.37 | 1,285,229 | -0.06(-0.16%) |
Jan 27, 2016 | 36.83 | 37.09 | 36.10 | 36.43 | 1,156,020 | -0.41(-1.12%) |
Jan 26, 2016 | 36.13 | 36.87 | 36.08 | 36.84 | 697,019 | +0.77(+2.15%) |
Jan 25, 2016 | 36.52 | 36.52 | 35.90 | 36.07 | 864,408 | -0.51(-1.40%) |
Jan 22, 2016 | 35.83 | 36.62 | 35.61 | 36.58 | 2,046,018 | +1.41(+4.00%) |
Jan 21, 2016 | 35.65 | 35.74 | 35.03 | 35.18 | 1,827,776 | -0.35(-0.97%) |
Jan 20, 2016 | 35.12 | 35.96 | 34.34 | 35.52 | 1,534,503 | -0.38(-1.06%) |
Jan 19, 2016 | 36.18 | 36.31 | 35.51 | 35.90 | 1,102,432 | +0.16(+0.45%) |
Jan 15, 2016 | 35.35 | 35.74 | 35.74 | 35.74 | 1,421,901 | -0.47(-1.30%) |
Jan 14, 2016 | 35.91 | 36.49 | 35.28 | 36.21 | 999,889 | +0.50(+1.41%) |
Jan 13, 2016 | 37.10 | 37.33 | 35.64 | 35.71 | 1,872,828 | -1.35(-3.63%) |
Jan 12, 2016 | 37.16 | 37.32 | 36.46 | 37.05 | 1,260,377 | +0.19(+0.50%) |
Jan 11, 2016 | 37.06 | 37.09 | 36.16 | 36.87 | 2,054,111 | +0.01(+0.02%) |
Jan 08, 2016 | 38.01 | 38.12 | 36.78 | 36.86 | 1,302,913 | -0.93(-2.47%) |
Jan 07, 2016 | 37.33 | 38.11 | 36.84 | 37.80 | 2,275,710 | -0.13(-0.36%) |
Jan 06, 2016 | 38.47 | 38.68 | 37.73 | 37.93 | 930,654 | -1.04(-2.66%) |
Jan 05, 2016 | 38.84 | 39.06 | 38.66 | 38.97 | 1,136,031 | +0.13(+0.33%) |
Jan 04, 2016 | 39.06 | 39.07 | 38.45 | 38.84 | 1,139,809 | -0.84(-2.12%) |
Dec 31, 2015 | 39.91 | 39.68 | 39.68 | 39.68 | 778,368 | -0.32(-0.80%) |
Dec 30, 2015 | 40.33 | 40.46 | 40.00 | 40.00 | 831,141 | -0.30(-0.75%) |
Dec 29, 2015 | 40.11 | 40.50 | 39.98 | 40.30 | 885,438 | +0.42(+1.06%) |
Dec 28, 2015 | 39.59 | 39.96 | 39.44 | 39.88 | 874,295 | +0.19(+0.49%) |
Dec 24, 2015 | 39.41 | 39.69 | 39.69 | 39.69 | 888,495 | +0.22(+0.55%) |
Dec 23, 2015 | 39.07 | 39.50 | 38.86 | 39.47 | 1,049,752 | +0.70(+1.80%) |
Dec 22, 2015 | 38.37 | 38.82 | 38.18 | 38.77 | 1,265,083 | +0.46(+1.21%) |
Dec 21, 2015 | 37.88 | 38.44 | 37.85 | 38.31 | 1,280,816 | +0.47(+1.25%) |
Dec 18, 2015 | 38.27 | 38.40 | 37.84 | 37.84 | 2,980,813 | -0.72(-1.88%) |
Dec 17, 2015 | 39.39 | 39.40 | 38.42 | 38.56 | 1,952,526 | -0.76(-1.93%) |
Dec 16, 2015 | 39.45 | 39.73 | 38.84 | 39.32 | 1,718,580 | +0.15(+0.39%) |
Dec 15, 2015 | 39.02 | 39.36 | 38.81 | 39.17 | 1,987,885 | +0.45(+1.17%) |
Dec 14, 2015 | 39.18 | 39.48 | 38.44 | 38.71 | 2,574,076 | -0.47(-1.20%) |
Dec 11, 2015 | 39.60 | 39.76 | 39.14 | 39.18 | 2,745,061 | -0.82(-2.06%) |
Dec 10, 2015 | 40.14 | 40.70 | 39.98 | 40.01 | 2,252,549 | -0.19(-0.48%) |
Dec 09, 2015 | 40.73 | 41.15 | 39.82 | 40.20 | 2,266,424 | -1.68(-4.02%) |
Dec 08, 2015 | 41.78 | 42.25 | 41.68 | 41.89 | 632,611 | -0.29(-0.70%) |
Dec 07, 2015 | 42.25 | 42.36 | 41.92 | 42.18 | 1,016,167 | -0.17(-0.40%) |
Dec 04, 2015 | 42.09 | 42.70 | 41.80 | 42.35 | 1,521,966 | +0.50(+1.19%) |
Dec 03, 2015 | 43.29 | 43.38 | 41.75 | 41.85 | 1,903,016 | -1.36(-3.14%) |
Dec 02, 2015 | 43.80 | 43.96 | 43.16 | 43.21 | 896,480 | -0.59(-1.35%) |
Dec 01, 2015 | 43.34 | 43.91 | 43.08 | 43.80 | 1,030,191 | +0.72(+1.66%) |
Nov 30, 2015 | 43.17 | 43.33 | 42.94 | 43.08 | 1,008,074 | +0.05(+0.12%) |
Nov 27, 2015 | 42.96 | 43.09 | 42.72 | 43.03 | 249,567 | +0.06(+0.14%) |
Nov 25, 2015 | 42.96 | 42.97 | 42.97 | 42.97 | 655,293 | +0.14(+0.33%) |
Nov 24, 2015 | 42.51 | 42.95 | 42.23 | 42.83 | 1,253,379 | -0.02(-0.04%) |
Nov 23, 2015 | 42.76 | 43.22 | 42.69 | 42.85 | 685,619 | +0.00(+0.00%) |
Nov 20, 2015 | 42.73 | 42.98 | 42.64 | 42.85 | 762,021 | +0.32(+0.75%) |
Nov 19, 2015 | 42.81 | 42.98 | 42.33 | 42.53 | 913,667 | -0.24(-0.57%) |
Nov 18, 2015 | 42.44 | 42.80 | 42.20 | 42.77 | 894,290 | +0.39(+0.93%) |
Nov 17, 2015 | 42.87 | 43.14 | 41.94 | 42.38 | 1,581,265 | -0.42(-0.98%) |
Nov 16, 2015 | 42.38 | 42.80 | 42.23 | 42.80 | 1,306,541 | +0.18(+0.43%) |
Nov 13, 2015 | 42.95 | 43.08 | 42.42 | 42.61 | 1,360,855 | -0.44(-1.01%) |
Nov 12, 2015 | 43.66 | 44.09 | 43.02 | 43.05 | 853,195 | -0.86(-1.97%) |
Nov 11, 2015 | 43.94 | 44.27 | 43.66 | 43.91 | 886,688 | +0.14(+0.33%) |
Nov 10, 2015 | 43.89 | 44.27 | 43.37 | 43.77 | 845,161 | -0.34(-0.76%) |
Nov 09, 2015 | 44.15 | 44.22 | 43.46 | 44.10 | 901,268 | -0.17(-0.38%) |
Nov 06, 2015 | 43.44 | 44.57 | 43.31 | 44.27 | 1,431,649 | +0.49(+1.13%) |
Nov 05, 2015 | 44.21 | 44.21 | 43.58 | 43.78 | 1,283,153 | -0.44(-1.00%) |
Nov 04, 2015 | 44.79 | 44.92 | 44.01 | 44.22 | 1,028,638 | -0.49(-1.09%) |
Nov 03, 2015 | 44.98 | 45.19 | 44.43 | 44.71 | 1,084,591 | -0.42(-0.93%) |
Nov 02, 2015 | 44.20 | 45.29 | 44.03 | 45.13 | 1,250,727 | +0.97(+2.20%) |
Oct 30, 2015 | 44.04 | 44.51 | 43.76 | 44.15 | 1,612,863 | +0.43(+0.98%) |
Oct 29, 2015 | 43.39 | 43.80 | 43.31 | 43.73 | 654,976 | +0.37(+0.85%) |
Oct 28, 2015 | 42.85 | 43.38 | 42.52 | 43.36 | 836,068 | +0.68(+1.59%) |
Oct 27, 2015 | 42.67 | 42.80 | 42.35 | 42.68 | 835,132 | -0.25(-0.59%) |
Oct 26, 2015 | 42.70 | 43.11 | 42.56 | 42.93 | 1,028,652 | +0.20(+0.47%) |
Oct 23, 2015 | 42.16 | 42.92 | 42.06 | 42.73 | 1,885,842 | +0.80(+1.92%) |
Oct 22, 2015 | 43.59 | 43.59 | 41.21 | 41.92 | 2,920,299 | -2.00(-4.56%) |
Oct 21, 2015 | 44.61 | 44.79 | 43.86 | 43.93 | 1,592,180 | -0.79(-1.76%) |
Oct 20, 2015 | 44.25 | 44.87 | 44.23 | 44.72 | 1,350,514 | +0.34(+0.77%) |
Oct 19, 2015 | 44.44 | 44.77 | 44.10 | 44.37 | 893,039 | -0.23(-0.51%) |
Oct 16, 2015 | 44.70 | 44.84 | 44.15 | 44.60 | 794,808 | +0.17(+0.38%) |
Oct 15, 2015 | 44.20 | 44.49 | 43.90 | 44.43 | 595,219 | +0.55(+1.24%) |
Oct 14, 2015 | 44.22 | 44.45 | 43.80 | 43.89 | 1,197,881 | -0.24(-0.55%) |
Oct 13, 2015 | 44.44 | 44.67 | 44.02 | 44.13 | 798,620 | -0.54(-1.20%) |
Oct 12, 2015 | 44.25 | 44.74 | 44.23 | 44.67 | 1,041,445 | +0.36(+0.81%) |
Oct 09, 2015 | 44.23 | 44.48 | 44.06 | 44.30 | 707,402 | +0.15(+0.34%) |
Oct 08, 2015 | 43.20 | 44.23 | 43.02 | 44.15 | 921,964 | +0.80(+1.86%) |
Oct 07, 2015 | 42.90 | 43.42 | 42.85 | 43.35 | 1,361,192 | +0.65(+1.53%) |
Oct 06, 2015 | 43.11 | 43.44 | 42.54 | 42.69 | 763,433 | -0.53(-1.22%) |
Oct 05, 2015 | 42.54 | 43.32 | 42.53 | 43.22 | 935,555 | +1.01(+2.40%) |
Oct 02, 2015 | 42.17 | 42.21 | 41.33 | 42.21 | 1,292,014 | -0.56(-1.31%) |
Oct 01, 2015 | 42.80 | 43.13 | 42.19 | 42.77 | 1,424,403 | -0.13(-0.29%) |
Sep 30, 2015 | 42.30 | 42.97 | 42.24 | 42.90 | 1,190,727 | +1.17(+2.79%) |
Sep 29, 2015 | 41.87 | 41.94 | 41.24 | 41.73 | 1,309,013 | -0.03(-0.06%) |
Sep 28, 2015 | 42.34 | 42.48 | 41.71 | 41.76 | 1,056,273 | -0.68(-1.60%) |
Sep 25, 2015 | 42.46 | 42.80 | 42.10 | 42.43 | 1,062,160 | +0.23(+0.56%) |
Sep 24, 2015 | 42.44 | 42.61 | 41.98 | 42.20 | 1,297,704 | -0.69(-1.60%) |
Sep 23, 2015 | 42.54 | 42.97 | 42.32 | 42.89 | 849,450 | +0.29(+0.69%) |
Sep 22, 2015 | 42.42 | 42.66 | 42.18 | 42.59 | 1,134,724 | -0.39(-0.92%) |
Sep 21, 2015 | 43.00 | 43.62 | 42.73 | 42.99 | 804,839 | +0.31(+0.73%) |
Sep 18, 2015 | 43.21 | 43.53 | 42.54 | 42.68 | 2,123,430 | -1.01(-2.32%) |
Sep 17, 2015 | 44.04 | 44.41 | 43.58 | 43.69 | 792,236 | -0.30(-0.69%) |
Sep 16, 2015 | 43.77 | 44.20 | 43.65 | 43.99 | 874,513 | +0.19(+0.44%) |
Sep 15, 2015 | 43.16 | 43.91 | 43.03 | 43.80 | 923,184 | +0.84(+1.95%) |
Sep 14, 2015 | 43.21 | 43.32 | 42.83 | 42.96 | 630,659 | -0.24(-0.56%) |
Sep 11, 2015 | 42.86 | 43.37 | 42.73 | 43.21 | 908,795 | +0.22(+0.51%) |
Sep 10, 2015 | 42.69 | 43.28 | 42.66 | 42.99 | 1,388,520 | +0.06(+0.14%) |
Sep 09, 2015 | 43.50 | 43.63 | 42.85 | 42.93 | 1,103,296 | -0.13(-0.31%) |
Sep 08, 2015 | 43.26 | 43.31 | 42.87 | 43.06 | 1,320,726 | +0.63(+1.48%) |
Sep 04, 2015 | 42.69 | 42.43 | 42.43 | 42.43 | 1,097,242 | -0.86(-1.99%) |
Sep 03, 2015 | 43.12 | 43.62 | 43.03 | 43.30 | 836,032 | +0.23(+0.53%) |
Sep 02, 2015 | 42.45 | 43.07 | 42.09 | 43.07 | 1,235,473 | +1.22(+2.93%) |
Sep 01, 2015 | 41.96 | 42.58 | 41.65 | 41.85 | 1,532,793 | -0.94(-2.19%) |
Aug 31, 2015 | 42.70 | 43.22 | 42.55 | 42.79 | 2,335,123 | -0.34(-0.80%) |
Aug 28, 2015 | 43.62 | 43.62 | 42.50 | 43.13 | 2,596,436 | -0.87(-1.98%) |
Aug 27, 2015 | 43.89 | 44.23 | 43.26 | 44.00 | 1,298,978 | +0.59(+1.35%) |
Aug 26, 2015 | 43.24 | 43.58 | 42.01 | 43.42 | 1,681,737 | +1.14(+2.70%) |
Aug 25, 2015 | 44.02 | 44.02 | 42.27 | 42.28 | 1,493,795 | -0.66(-1.54%) |
Aug 24, 2015 | 42.67 | 44.16 | 41.96 | 42.94 | 2,398,577 | -2.35(-5.18%) |
Aug 21, 2015 | 46.12 | 46.41 | 45.12 | 45.29 | 1,931,946 | -1.37(-2.93%) |
Aug 20, 2015 | 47.37 | 47.66 | 46.63 | 46.65 | 1,059,835 | -1.21(-2.53%) |
Aug 19, 2015 | 47.80 | 48.02 | 47.36 | 47.86 | 650,878 | -0.21(-0.43%) |
Aug 18, 2015 | 48.40 | 48.46 | 48.05 | 48.07 | 697,519 | -0.31(-0.64%) |
Aug 17, 2015 | 47.67 | 48.41 | 47.45 | 48.38 | 606,584 | +0.58(+1.21%) |
Aug 14, 2015 | 47.14 | 47.87 | 47.03 | 47.81 | 644,799 | +0.55(+1.17%) |
Aug 13, 2015 | 47.24 | 47.59 | 46.89 | 47.25 | 601,733 | +0.07(+0.14%) |
Aug 12, 2015 | 47.15 | 47.30 | 46.46 | 47.19 | 1,224,897 | -0.38(-0.81%) |
Aug 11, 2015 | 47.04 | 47.59 | 46.87 | 47.57 | 995,320 | +0.15(+0.32%) |
Aug 10, 2015 | 47.09 | 47.55 | 46.99 | 47.42 | 940,346 | +0.79(+1.68%) |
Aug 07, 2015 | 46.32 | 46.64 | 46.03 | 46.64 | 990,859 | +0.08(+0.18%) |
Aug 06, 2015 | 46.95 | 46.95 | 46.34 | 46.55 | 1,358,952 | -0.27(-0.57%) |
Aug 05, 2015 | 46.71 | 47.38 | 46.64 | 46.82 | 1,409,710 | +0.60(+1.30%) |
Aug 04, 2015 | 46.22 | 46.87 | 45.97 | 46.22 | 1,163,592 | -0.14(-0.31%) |
Aug 03, 2015 | 46.01 | 46.36 | 45.72 | 46.36 | 1,451,639 | +0.38(+0.84%) |
Jul 31, 2015 | 45.72 | 46.19 | 45.35 | 45.98 | 1,662,842 | +0.97(+2.15%) |
Jul 30, 2015 | 44.26 | 45.42 | 44.08 | 45.01 | 1,288,875 | +0.45(+1.01%) |
Jul 29, 2015 | 43.60 | 44.61 | 43.59 | 44.56 | 1,383,073 | +0.92(+2.11%) |
Jul 28, 2015 | 43.37 | 44.10 | 43.18 | 43.64 | 1,895,103 | -0.28(-0.65%) |
Jul 27, 2015 | 43.78 | 44.29 | 43.61 | 43.92 | 2,172,074 | +0.02(+0.04%) |
Jul 24, 2015 | 45.95 | 45.95 | 43.69 | 43.90 | 3,008,667 | -2.97(-6.34%) |
Jul 23, 2015 | 47.20 | 47.39 | 46.75 | 46.88 | 1,112,979 | -0.26(-0.55%) |
Jul 22, 2015 | 46.64 | 47.25 | 46.63 | 47.14 | 929,402 | +0.35(+0.75%) |
Jul 21, 2015 | 47.49 | 47.50 | 46.58 | 46.79 | 1,386,533 | -0.80(-1.69%) |
Jul 20, 2015 | 47.62 | 47.88 | 47.53 | 47.59 | 592,131 | -0.08(-0.16%) |
Jul 17, 2015 | 48.08 | 48.31 | 47.08 | 47.66 | 1,411,938 | -0.70(-1.45%) |
Jul 16, 2015 | 47.42 | 48.39 | 47.24 | 48.36 | 1,015,328 | +1.24(+2.64%) |
Jul 15, 2015 | 47.50 | 47.59 | 46.98 | 47.12 | 830,690 | -0.40(-0.84%) |
Jul 14, 2015 | 47.40 | 47.62 | 47.27 | 47.52 | 493,201 | +0.16(+0.34%) |
Jul 13, 2015 | 47.38 | 47.50 | 47.00 | 47.36 | 794,254 | +0.43(+0.93%) |
Jul 10, 2015 | 47.01 | 47.15 | 46.73 | 46.93 | 872,022 | +0.58(+1.26%) |
Jul 09, 2015 | 46.64 | 46.79 | 46.10 | 46.34 | 954,897 | +0.48(+1.04%) |
Jul 08, 2015 | 46.02 | 46.47 | 45.73 | 45.87 | 1,793,745 | -0.69(-1.49%) |
Jul 07, 2015 | 45.82 | 46.61 | 45.57 | 46.56 | 892,626 | +0.75(+1.64%) |
Jul 06, 2015 | 46.06 | 46.36 | 45.51 | 45.81 | 1,224,787 | -0.54(-1.17%) |
Jul 02, 2015 | 46.64 | 46.35 | 46.35 | 46.35 | 694,226 | -0.28(-0.61%) |
Jul 01, 2015 | 46.77 | 46.79 | 46.35 | 46.64 | 774,392 | +0.27(+0.58%) |
Jun 30, 2015 | 46.74 | 46.84 | 46.23 | 46.37 | 1,086,383 | +0.04(+0.09%) |
Jun 29, 2015 | 46.98 | 47.05 | 46.29 | 46.33 | 849,014 | -0.99(-2.10%) |
Jun 26, 2015 | 46.99 | 47.42 | 46.67 | 47.32 | 718,221 | +0.52(+1.11%) |
Jun 25, 2015 | 47.20 | 47.25 | 46.77 | 46.80 | 862,544 | -0.25(-0.53%) |
Jun 24, 2015 | 47.49 | 47.58 | 47.04 | 47.05 | 843,034 | -0.43(-0.91%) |
Jun 23, 2015 | 48.08 | 48.14 | 47.42 | 47.49 | 889,321 | -0.51(-1.06%) |
Jun 22, 2015 | 47.86 | 48.21 | 47.76 | 48.00 | 660,636 | +0.34(+0.72%) |
Jun 19, 2015 | 47.93 | 48.00 | 47.63 | 47.65 | 965,359 | -0.28(-0.59%) |
Jun 18, 2015 | 47.21 | 48.17 | 47.20 | 47.94 | 939,741 | +0.74(+1.56%) |
Jun 17, 2015 | 47.28 | 47.47 | 47.02 | 47.20 | 555,737 | -0.05(-0.11%) |
Jun 16, 2015 | 46.75 | 47.36 | 46.64 | 47.25 | 512,192 | +0.52(+1.11%) |
Jun 15, 2015 | 46.79 | 46.93 | 46.42 | 46.74 | 503,792 | -0.42(-0.89%) |
Jun 12, 2015 | 47.47 | 47.56 | 47.11 | 47.15 | 625,810 | -0.46(-0.97%) |
Jun 11, 2015 | 47.40 | 47.89 | 47.40 | 47.61 | 818,127 | +0.28(+0.58%) |
Jun 10, 2015 | 47.14 | 47.73 | 47.03 | 47.34 | 540,443 | +0.35(+0.75%) |
Jun 09, 2015 | 46.90 | 47.16 | 46.58 | 46.99 | 713,930 | +0.08(+0.18%) |
Jun 08, 2015 | 46.97 | 47.18 | 46.88 | 46.90 | 415,734 | -0.18(-0.39%) |
Jun 05, 2015 | 46.69 | 47.13 | 46.59 | 47.09 | 655,614 | +0.28(+0.59%) |
Jun 04, 2015 | 47.30 | 47.47 | 46.69 | 46.81 | 760,516 | -0.79(-1.65%) |
Jun 03, 2015 | 47.54 | 47.81 | 47.31 | 47.60 | 1,054,678 | +0.07(+0.14%) |
Jun 02, 2015 | 47.12 | 47.60 | 46.95 | 47.53 | 892,373 | +0.20(+0.42%) |
Jun 01, 2015 | 47.37 | 47.51 | 46.98 | 47.33 | 766,800 | +0.23(+0.50%) |
May 29, 2015 | 47.36 | 47.40 | 47.01 | 47.09 | 1,100,638 | -0.47(-0.98%) |
May 28, 2015 | 47.35 | 47.59 | 47.21 | 47.56 | 867,088 | +0.23(+0.49%) |
May 27, 2015 | 47.15 | 47.45 | 46.91 | 47.33 | 1,338,573 | +0.30(+0.64%) |
May 26, 2015 | 47.24 | 47.35 | 46.93 | 47.03 | 735,365 | -0.29(-0.62%) |
May 22, 2015 | 47.60 | 47.32 | 47.32 | 47.32 | 672,441 | -0.39(-0.82%) |
May 21, 2015 | 47.87 | 48.07 | 47.62 | 47.71 | 1,196,528 | -0.30(-0.63%) |
May 20, 2015 | 48.42 | 48.49 | 47.86 | 48.01 | 1,666,171 | -0.41(-0.85%) |
May 19, 2015 | 48.08 | 48.45 | 47.88 | 48.42 | 1,415,385 | +0.41(+0.85%) |
May 18, 2015 | 47.54 | 48.08 | 47.46 | 48.02 | 1,345,807 | +0.41(+0.86%) |
May 15, 2015 | 47.42 | 47.75 | 47.41 | 47.61 | 1,191,799 | +0.17(+0.37%) |
May 14, 2015 | 47.21 | 47.47 | 46.78 | 47.43 | 1,309,024 | +0.44(+0.94%) |
May 13, 2015 | 46.82 | 47.17 | 46.43 | 46.99 | 866,873 | +0.33(+0.71%) |
May 12, 2015 | 46.72 | 46.95 | 46.34 | 46.66 | 541,234 | -0.47(-1.01%) |
May 11, 2015 | 46.79 | 47.46 | 46.79 | 47.13 | 1,019,409 | +0.42(+0.89%) |
May 08, 2015 | 46.82 | 47.31 | 46.71 | 46.72 | 850,035 | +0.57(+1.25%) |
May 07, 2015 | 45.48 | 46.38 | 45.44 | 46.14 | 1,106,505 | +0.42(+0.93%) |
May 06, 2015 | 46.17 | 46.32 | 45.60 | 45.72 | 1,145,527 | -0.37(-0.79%) |
May 05, 2015 | 46.82 | 47.11 | 46.01 | 46.08 | 1,361,761 | -0.97(-2.07%) |
May 04, 2015 | 47.02 | 47.39 | 46.98 | 47.06 | 1,214,199 | +0.05(+0.11%) |