Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 32.31 | 32.76 | 31.92 | 32.25 | 4,019,986 | -0.21(-0.64%) |
Apr 28, 2016 | 32.62 | 32.97 | 32.36 | 32.46 | 2,384,419 | -0.67(-2.02%) |
Apr 27, 2016 | 32.81 | 33.25 | 32.72 | 33.12 | 2,688,702 | +0.10(+0.29%) |
Apr 26, 2016 | 32.69 | 33.04 | 32.56 | 33.03 | 1,775,566 | +0.53(+1.62%) |
Apr 25, 2016 | 32.66 | 32.80 | 32.03 | 32.50 | 2,272,232 | -0.41(-1.24%) |
Apr 22, 2016 | 32.48 | 33.19 | 32.35 | 32.91 | 2,875,151 | +0.59(+1.84%) |
Apr 21, 2016 | 32.14 | 32.52 | 32.12 | 32.32 | 3,842,342 | +0.25(+0.76%) |
Apr 20, 2016 | 31.19 | 32.20 | 31.04 | 32.07 | 2,977,921 | +1.06(+3.42%) |
Apr 19, 2016 | 30.53 | 31.06 | 30.52 | 31.01 | 1,918,948 | +0.56(+1.85%) |
Apr 18, 2016 | 30.04 | 30.47 | 29.87 | 30.45 | 1,556,943 | +0.24(+0.79%) |
Apr 15, 2016 | 30.38 | 30.38 | 29.98 | 30.21 | 1,821,998 | -0.22(-0.71%) |
Apr 14, 2016 | 30.35 | 30.76 | 30.05 | 30.42 | 3,282,549 | +0.00(+0.00%) |
Apr 13, 2016 | 29.60 | 30.51 | 29.51 | 30.42 | 2,772,220 | +1.28(+4.38%) |
Apr 12, 2016 | 28.57 | 29.20 | 28.41 | 29.15 | 3,045,056 | +0.75(+2.64%) |
Apr 11, 2016 | 28.07 | 28.79 | 28.05 | 28.40 | 2,767,480 | +0.55(+1.97%) |
Apr 08, 2016 | 28.19 | 28.37 | 27.74 | 27.85 | 2,974,560 | +0.11(+0.40%) |
Apr 07, 2016 | 28.37 | 28.70 | 27.55 | 27.74 | 4,011,772 | -0.76(-2.68%) |
Apr 06, 2016 | 28.76 | 29.19 | 28.27 | 28.50 | 4,818,543 | +0.05(+0.18%) |
Apr 05, 2016 | 28.74 | 28.83 | 28.38 | 28.45 | 2,953,737 | -0.66(-2.25%) |
Apr 04, 2016 | 29.31 | 29.54 | 29.01 | 29.11 | 2,553,364 | -0.25(-0.85%) |
Apr 01, 2016 | 28.80 | 29.39 | 28.30 | 29.36 | 3,465,715 | +0.45(+1.56%) |
Mar 31, 2016 | 29.42 | 29.59 | 28.71 | 28.91 | 4,038,236 | -0.57(-1.93%) |
Mar 30, 2016 | 29.48 | 30.40 | 29.17 | 29.47 | 3,690,207 | +0.28(+0.96%) |
Mar 29, 2016 | 29.13 | 29.28 | 28.70 | 29.19 | 2,273,243 | -0.21(-0.70%) |
Mar 28, 2016 | 29.17 | 29.53 | 28.96 | 29.40 | 2,126,804 | +0.44(+1.53%) |
Mar 24, 2016 | 28.88 | 28.96 | 28.96 | 28.96 | 4,064,482 | -0.77(-2.60%) |
Mar 23, 2016 | 30.26 | 30.36 | 29.66 | 29.73 | 2,530,708 | -0.60(-1.99%) |
Mar 22, 2016 | 30.17 | 30.54 | 30.01 | 30.34 | 2,409,564 | -0.24(-0.80%) |
Mar 21, 2016 | 30.56 | 31.02 | 30.23 | 30.58 | 2,744,967 | -0.15(-0.48%) |
Mar 18, 2016 | 30.27 | 30.94 | 30.18 | 30.73 | 5,997,502 | +0.60(+2.01%) |
Mar 17, 2016 | 29.51 | 30.35 | 29.30 | 30.12 | 2,592,090 | +0.41(+1.39%) |
Mar 16, 2016 | 29.40 | 30.16 | 29.26 | 29.71 | 3,880,018 | +0.26(+0.88%) |
Mar 15, 2016 | 29.38 | 29.52 | 29.03 | 29.45 | 2,720,266 | -0.33(-1.11%) |
Mar 14, 2016 | 29.32 | 29.99 | 29.25 | 29.78 | 3,797,295 | +0.24(+0.82%) |
Mar 11, 2016 | 28.67 | 29.58 | 28.61 | 29.54 | 4,314,878 | +1.42(+5.06%) |
Mar 10, 2016 | 28.37 | 28.80 | 27.71 | 28.12 | 3,084,740 | +0.01(+0.05%) |
Mar 09, 2016 | 28.38 | 28.57 | 27.75 | 28.10 | 3,629,679 | +0.04(+0.16%) |
Mar 08, 2016 | 28.45 | 28.90 | 27.59 | 28.06 | 3,932,907 | -1.03(-3.52%) |
Mar 07, 2016 | 28.94 | 29.38 | 28.78 | 29.08 | 3,375,137 | -0.07(-0.23%) |
Mar 04, 2016 | 29.59 | 29.84 | 28.80 | 29.15 | 4,571,535 | -0.20(-0.68%) |
Mar 03, 2016 | 28.88 | 29.50 | 28.77 | 29.35 | 2,549,049 | +0.41(+1.43%) |
Mar 02, 2016 | 28.67 | 29.37 | 28.49 | 28.94 | 4,089,498 | +0.26(+0.90%) |
Mar 01, 2016 | 27.22 | 28.72 | 27.22 | 28.68 | 4,126,437 | +1.74(+6.46%) |
Feb 29, 2016 | 27.56 | 27.65 | 26.94 | 26.94 | 3,187,615 | -0.72(-2.61%) |
Feb 26, 2016 | 27.11 | 28.09 | 27.11 | 27.66 | 4,684,499 | +0.82(+3.05%) |
Feb 25, 2016 | 26.05 | 26.84 | 26.01 | 26.84 | 2,721,744 | +0.66(+2.54%) |
Feb 24, 2016 | 25.82 | 26.28 | 25.19 | 26.18 | 3,362,228 | -0.27(-1.03%) |
Feb 23, 2016 | 26.89 | 27.09 | 26.05 | 26.45 | 3,763,604 | -0.63(-2.31%) |
Feb 22, 2016 | 27.08 | 28.13 | 26.92 | 27.08 | 3,756,663 | +0.56(+2.11%) |
Feb 19, 2016 | 26.23 | 26.54 | 26.02 | 26.52 | 3,295,596 | +0.03(+0.11%) |
Feb 18, 2016 | 26.43 | 26.61 | 26.22 | 26.49 | 5,201,532 | +0.03(+0.11%) |
Feb 17, 2016 | 25.37 | 26.62 | 25.35 | 26.46 | 6,528,212 | +1.45(+5.78%) |
Feb 16, 2016 | 24.61 | 25.25 | 24.25 | 25.01 | 4,662,641 | +0.94(+3.89%) |
Feb 12, 2016 | 23.32 | 24.08 | 24.08 | 24.08 | 3,909,481 | +1.38(+6.08%) |
Feb 11, 2016 | 24.34 | 24.36 | 22.41 | 22.70 | 7,158,653 | -2.58(-10.21%) |
Feb 10, 2016 | 25.18 | 25.83 | 25.10 | 25.28 | 4,658,402 | +0.35(+1.42%) |
Feb 09, 2016 | 24.05 | 25.05 | 23.94 | 24.92 | 6,169,177 | +0.29(+1.20%) |
Feb 08, 2016 | 25.74 | 25.78 | 24.36 | 24.63 | 5,334,244 | -1.75(-6.65%) |
Feb 05, 2016 | 26.47 | 27.17 | 26.19 | 26.38 | 4,918,432 | -0.10(-0.36%) |
Feb 04, 2016 | 27.33 | 27.75 | 25.97 | 26.48 | 5,842,154 | -1.18(-4.27%) |
Feb 03, 2016 | 28.02 | 28.16 | 26.72 | 27.66 | 5,163,441 | +0.00(+0.00%) |
Feb 02, 2016 | 28.35 | 28.35 | 27.51 | 27.66 | 4,486,139 | -1.27(-4.38%) |
Feb 01, 2016 | 28.85 | 29.07 | 28.60 | 28.93 | 3,156,011 | -0.17(-0.58%) |
Jan 29, 2016 | 28.65 | 29.12 | 28.32 | 29.10 | 3,119,162 | +0.66(+2.31%) |
Jan 28, 2016 | 29.07 | 29.22 | 28.25 | 28.44 | 2,935,225 | -0.23(-0.80%) |
Jan 27, 2016 | 28.82 | 29.63 | 28.47 | 28.67 | 2,985,360 | -0.18(-0.64%) |
Jan 26, 2016 | 28.66 | 29.19 | 28.52 | 28.85 | 2,495,633 | +0.44(+1.56%) |
Jan 25, 2016 | 29.05 | 29.22 | 28.32 | 28.41 | 3,658,948 | -0.78(-2.68%) |
Jan 22, 2016 | 29.24 | 29.76 | 29.04 | 29.19 | 3,816,648 | +0.75(+2.64%) |
Jan 21, 2016 | 28.16 | 29.04 | 27.77 | 28.44 | 3,305,554 | +0.27(+0.97%) |
Jan 20, 2016 | 28.27 | 28.50 | 27.09 | 28.17 | 6,008,340 | -1.10(-3.75%) |
Jan 19, 2016 | 30.23 | 30.36 | 29.05 | 29.27 | 3,077,726 | -0.54(-1.81%) |
Jan 15, 2016 | 29.42 | 29.81 | 29.81 | 29.81 | 4,278,338 | -0.80(-2.63%) |
Jan 14, 2016 | 30.95 | 31.07 | 30.16 | 30.61 | 4,457,543 | -0.20(-0.65%) |
Jan 13, 2016 | 32.08 | 32.39 | 30.62 | 30.81 | 3,615,006 | -1.27(-3.95%) |
Jan 12, 2016 | 32.28 | 32.54 | 31.50 | 32.08 | 3,658,019 | +0.22(+0.69%) |
Jan 11, 2016 | 32.84 | 32.96 | 31.29 | 31.86 | 6,688,769 | -0.77(-2.35%) |
Jan 08, 2016 | 33.82 | 34.17 | 32.53 | 32.62 | 4,343,008 | -0.83(-2.47%) |
Jan 07, 2016 | 33.58 | 33.88 | 33.28 | 33.45 | 4,638,904 | -0.97(-2.81%) |
Jan 06, 2016 | 35.22 | 35.38 | 34.17 | 34.41 | 2,956,331 | -1.63(-4.52%) |
Jan 05, 2016 | 36.16 | 36.31 | 35.57 | 36.04 | 2,744,284 | +0.03(+0.08%) |
Jan 04, 2016 | 36.07 | 36.07 | 35.19 | 36.01 | 2,670,769 | -0.85(-2.31%) |
Dec 31, 2015 | 36.95 | 36.86 | 36.86 | 36.86 | 1,141,266 | -0.42(-1.12%) |
Dec 30, 2015 | 37.51 | 37.58 | 37.26 | 37.28 | 1,697,729 | -0.21(-0.55%) |
Dec 29, 2015 | 37.55 | 37.61 | 37.03 | 37.49 | 1,494,969 | +0.37(+1.01%) |
Dec 28, 2015 | 37.03 | 37.19 | 36.74 | 37.11 | 1,245,451 | -0.04(-0.10%) |
Dec 24, 2015 | 37.20 | 37.15 | 37.15 | 37.15 | 746,301 | -0.06(-0.16%) |
Dec 23, 2015 | 36.81 | 37.25 | 36.26 | 37.21 | 1,475,981 | +0.68(+1.87%) |
Dec 22, 2015 | 36.32 | 36.70 | 35.87 | 36.53 | 1,788,087 | +0.59(+1.63%) |
Dec 21, 2015 | 35.93 | 36.18 | 35.57 | 35.94 | 1,927,838 | +0.24(+0.68%) |
Dec 18, 2015 | 36.40 | 36.53 | 35.59 | 35.70 | 4,629,651 | -1.15(-3.13%) |
Dec 17, 2015 | 38.16 | 38.16 | 36.85 | 36.85 | 2,281,817 | -1.25(-3.27%) |
Dec 16, 2015 | 38.09 | 38.24 | 37.38 | 38.10 | 2,496,452 | +0.47(+1.25%) |
Dec 15, 2015 | 37.46 | 37.80 | 37.06 | 37.63 | 4,556,572 | +0.68(+1.85%) |
Dec 14, 2015 | 37.16 | 37.64 | 36.57 | 36.95 | 3,716,394 | -0.18(-0.49%) |
Dec 11, 2015 | 37.88 | 38.08 | 36.87 | 37.13 | 3,646,033 | -1.55(-4.00%) |
Dec 10, 2015 | 38.29 | 39.11 | 38.21 | 38.68 | 2,969,414 | +0.37(+0.98%) |
Dec 09, 2015 | 39.07 | 39.57 | 38.07 | 38.30 | 2,946,395 | -0.84(-2.15%) |
Dec 08, 2015 | 39.45 | 39.62 | 38.95 | 39.15 | 3,212,730 | -0.88(-2.20%) |
Dec 07, 2015 | 40.83 | 40.85 | 39.87 | 40.03 | 2,510,057 | -0.90(-2.20%) |
Dec 04, 2015 | 40.10 | 41.02 | 39.84 | 40.93 | 2,714,983 | +0.96(+2.40%) |
Dec 03, 2015 | 40.61 | 40.79 | 39.82 | 39.97 | 3,592,648 | -0.32(-0.80%) |
Dec 02, 2015 | 40.87 | 40.95 | 40.22 | 40.29 | 2,401,131 | -0.42(-1.03%) |
Dec 01, 2015 | 40.63 | 40.88 | 40.39 | 40.71 | 2,654,063 | +0.37(+0.93%) |
Nov 30, 2015 | 40.41 | 40.53 | 40.03 | 40.33 | 2,456,775 | +0.04(+0.11%) |
Nov 27, 2015 | 40.23 | 40.33 | 39.94 | 40.29 | 881,821 | +0.13(+0.33%) |
Nov 25, 2015 | 40.22 | 40.16 | 40.16 | 40.16 | 1,804,540 | +0.00(+0.00%) |
Nov 24, 2015 | 39.42 | 40.28 | 39.37 | 40.16 | 2,975,030 | -0.01(-0.02%) |
Nov 23, 2015 | 40.67 | 40.75 | 40.14 | 40.17 | 2,734,071 | -0.48(-1.17%) |
Nov 20, 2015 | 40.91 | 41.11 | 40.58 | 40.64 | 2,568,823 | -0.13(-0.32%) |
Nov 19, 2015 | 40.83 | 41.07 | 40.63 | 40.77 | 1,421,027 | -0.19(-0.47%) |
Nov 18, 2015 | 40.36 | 41.04 | 40.02 | 40.97 | 1,937,996 | +0.64(+1.58%) |
Nov 17, 2015 | 40.69 | 40.98 | 40.21 | 40.33 | 1,861,506 | -0.17(-0.42%) |
Nov 16, 2015 | 39.89 | 40.50 | 39.59 | 40.50 | 1,971,316 | +0.65(+1.62%) |
Nov 13, 2015 | 39.68 | 40.20 | 39.55 | 39.85 | 2,191,323 | +0.01(+0.02%) |
Nov 12, 2015 | 40.53 | 40.61 | 39.82 | 39.84 | 2,718,927 | -0.97(-2.37%) |
Nov 11, 2015 | 41.10 | 41.27 | 40.74 | 40.81 | 1,246,716 | -0.16(-0.39%) |
Nov 10, 2015 | 40.77 | 41.13 | 40.62 | 40.97 | 1,594,300 | +0.03(+0.07%) |
Nov 09, 2015 | 41.97 | 41.97 | 40.72 | 40.94 | 2,531,520 | -0.83(-1.98%) |
Nov 06, 2015 | 41.41 | 42.20 | 41.35 | 41.77 | 2,937,844 | +1.35(+3.34%) |
Nov 05, 2015 | 40.17 | 40.53 | 39.96 | 40.42 | 2,306,796 | +0.18(+0.44%) |
Nov 04, 2015 | 40.31 | 40.50 | 39.97 | 40.25 | 3,185,745 | +0.06(+0.15%) |
Nov 03, 2015 | 39.87 | 40.45 | 39.86 | 40.19 | 2,969,957 | +0.10(+0.26%) |
Nov 02, 2015 | 39.46 | 40.19 | 39.17 | 40.08 | 2,390,073 | +0.84(+2.13%) |
Oct 30, 2015 | 39.53 | 39.69 | 39.12 | 39.25 | 3,127,227 | -0.25(-0.63%) |
Oct 29, 2015 | 39.29 | 40.52 | 39.21 | 39.50 | 3,885,382 | +0.47(+1.20%) |
Oct 28, 2015 | 38.75 | 39.12 | 37.69 | 39.03 | 3,501,713 | +1.42(+3.76%) |
Oct 27, 2015 | 37.69 | 37.96 | 37.37 | 37.61 | 2,670,179 | -0.58(-1.52%) |
Oct 26, 2015 | 38.23 | 38.38 | 37.95 | 38.19 | 1,795,788 | -0.20(-0.52%) |
Oct 23, 2015 | 37.88 | 38.40 | 37.66 | 38.39 | 2,486,678 | +0.70(+1.85%) |
Oct 22, 2015 | 37.27 | 37.87 | 37.23 | 37.69 | 2,784,066 | +0.69(+1.86%) |
Oct 21, 2015 | 37.25 | 37.58 | 36.97 | 37.00 | 2,348,226 | -0.17(-0.45%) |
Oct 20, 2015 | 36.81 | 37.36 | 36.77 | 37.17 | 2,389,795 | +0.32(+0.86%) |
Oct 19, 2015 | 36.52 | 37.00 | 36.41 | 36.86 | 2,492,772 | +0.12(+0.32%) |
Oct 16, 2015 | 36.58 | 36.77 | 36.25 | 36.74 | 2,413,599 | +0.31(+0.85%) |
Oct 15, 2015 | 35.92 | 36.44 | 35.65 | 36.43 | 2,020,480 | +0.87(+2.43%) |
Oct 14, 2015 | 35.69 | 35.94 | 35.24 | 35.57 | 2,701,771 | -0.23(-0.64%) |
Oct 13, 2015 | 35.91 | 36.32 | 35.77 | 35.79 | 1,667,988 | -0.48(-1.31%) |
Oct 12, 2015 | 36.25 | 36.49 | 36.10 | 36.27 | 1,365,656 | -0.01(-0.04%) |
Oct 09, 2015 | 36.43 | 36.74 | 36.09 | 36.29 | 2,472,858 | -0.15(-0.40%) |
Oct 08, 2015 | 35.85 | 36.53 | 35.72 | 36.43 | 2,804,234 | +0.32(+0.87%) |
Oct 07, 2015 | 35.95 | 36.34 | 35.65 | 36.12 | 3,230,631 | +0.51(+1.44%) |
Oct 06, 2015 | 35.44 | 35.77 | 35.31 | 35.60 | 2,390,041 | +0.06(+0.16%) |
Oct 05, 2015 | 34.81 | 35.73 | 34.62 | 35.54 | 2,988,420 | +1.07(+3.12%) |
Oct 02, 2015 | 33.62 | 34.47 | 33.28 | 34.47 | 3,124,628 | -0.25(-0.72%) |
Oct 01, 2015 | 34.63 | 34.99 | 34.29 | 34.72 | 2,203,250 | +0.05(+0.15%) |
Sep 30, 2015 | 34.81 | 34.94 | 34.32 | 34.67 | 2,464,553 | +0.39(+1.15%) |
Sep 29, 2015 | 34.07 | 34.33 | 33.52 | 34.27 | 3,945,205 | +0.62(+1.85%) |
Sep 28, 2015 | 34.60 | 34.70 | 33.54 | 33.65 | 2,722,116 | -1.40(-4.00%) |
Sep 25, 2015 | 35.49 | 35.49 | 34.79 | 35.06 | 2,296,192 | +0.60(+1.74%) |
Sep 24, 2015 | 34.16 | 34.55 | 33.90 | 34.46 | 3,553,989 | -0.19(-0.55%) |
Sep 23, 2015 | 34.79 | 35.08 | 34.51 | 34.65 | 2,278,920 | -0.05(-0.15%) |
Sep 22, 2015 | 34.61 | 34.95 | 34.42 | 34.70 | 1,715,869 | -0.57(-1.62%) |
Sep 21, 2015 | 34.92 | 35.58 | 34.84 | 35.27 | 2,578,131 | +0.50(+1.43%) |
Sep 18, 2015 | 35.25 | 35.40 | 34.55 | 34.77 | 6,015,915 | -1.26(-3.51%) |
Sep 17, 2015 | 37.04 | 37.20 | 35.87 | 36.03 | 3,077,224 | -1.03(-2.78%) |
Sep 16, 2015 | 36.88 | 37.17 | 36.66 | 37.06 | 1,990,956 | +0.18(+0.50%) |
Sep 15, 2015 | 36.47 | 37.04 | 36.38 | 36.88 | 2,510,752 | +0.69(+1.90%) |
Sep 14, 2015 | 36.32 | 36.51 | 36.03 | 36.20 | 1,761,913 | -0.28(-0.76%) |
Sep 11, 2015 | 36.06 | 36.49 | 35.79 | 36.47 | 1,960,680 | +0.14(+0.38%) |
Sep 10, 2015 | 36.10 | 36.71 | 35.80 | 36.33 | 2,958,203 | +0.41(+1.14%) |
Sep 09, 2015 | 36.79 | 37.17 | 35.84 | 35.92 | 2,892,337 | -0.25(-0.69%) |
Sep 08, 2015 | 36.03 | 36.21 | 35.60 | 36.17 | 1,967,103 | +0.82(+2.31%) |
Sep 04, 2015 | 35.82 | 35.35 | 35.35 | 35.35 | 2,188,306 | -0.74(-2.04%) |
Sep 03, 2015 | 35.98 | 36.60 | 35.95 | 36.09 | 2,153,820 | +0.19(+0.53%) |
Sep 02, 2015 | 36.20 | 36.20 | 35.30 | 35.90 | 2,446,353 | +0.62(+1.76%) |
Sep 01, 2015 | 35.95 | 36.24 | 35.05 | 35.28 | 3,397,667 | -1.82(-4.90%) |
Aug 31, 2015 | 36.92 | 37.34 | 36.76 | 37.10 | 2,377,926 | -0.25(-0.67%) |
Aug 28, 2015 | 37.03 | 37.47 | 36.99 | 37.35 | 2,298,876 | -0.24(-0.64%) |
Aug 27, 2015 | 36.63 | 37.61 | 36.42 | 37.59 | 4,244,332 | +1.45(+4.00%) |
Aug 26, 2015 | 35.49 | 36.22 | 34.95 | 36.14 | 5,027,469 | +1.61(+4.68%) |
Aug 25, 2015 | 36.47 | 36.52 | 34.49 | 34.53 | 6,009,895 | -0.64(-1.81%) |
Aug 24, 2015 | 34.57 | 36.52 | 33.43 | 35.16 | 5,611,976 | -1.86(-5.01%) |
Aug 21, 2015 | 38.36 | 38.43 | 37.00 | 37.02 | 5,265,970 | -1.81(-4.67%) |
Aug 20, 2015 | 39.97 | 39.97 | 38.82 | 38.83 | 3,024,750 | -1.61(-3.97%) |
Aug 19, 2015 | 40.98 | 41.24 | 39.85 | 40.44 | 2,671,574 | -0.77(-1.86%) |
Aug 18, 2015 | 41.15 | 41.40 | 40.95 | 41.21 | 2,163,781 | +0.03(+0.07%) |
Aug 17, 2015 | 40.95 | 41.25 | 40.61 | 41.18 | 1,442,000 | -0.09(-0.23%) |
Aug 14, 2015 | 41.12 | 41.47 | 40.90 | 41.27 | 1,716,492 | +0.23(+0.57%) |
Aug 13, 2015 | 41.02 | 41.40 | 40.50 | 41.04 | 3,189,811 | +0.84(+2.09%) |
Aug 12, 2015 | 40.48 | 40.48 | 39.51 | 40.20 | 3,494,399 | -0.76(-1.85%) |
Aug 11, 2015 | 41.23 | 41.59 | 40.77 | 40.96 | 2,331,988 | -1.00(-2.39%) |
Aug 10, 2015 | 41.25 | 42.02 | 41.25 | 41.96 | 1,996,010 | +1.23(+3.03%) |
Aug 07, 2015 | 40.91 | 41.28 | 40.40 | 40.72 | 2,118,241 | -0.33(-0.80%) |
Aug 06, 2015 | 41.29 | 41.47 | 40.92 | 41.05 | 2,154,855 | -0.11(-0.27%) |
Aug 05, 2015 | 41.86 | 41.86 | 41.09 | 41.16 | 2,751,579 | +0.08(+0.20%) |
Aug 04, 2015 | 41.07 | 41.45 | 40.86 | 41.08 | 2,408,871 | +0.04(+0.11%) |
Aug 03, 2015 | 41.26 | 41.53 | 40.93 | 41.04 | 2,761,601 | -0.10(-0.25%) |
Jul 31, 2015 | 41.67 | 41.80 | 41.02 | 41.14 | 3,335,314 | -0.69(-1.66%) |
Jul 30, 2015 | 41.62 | 41.97 | 41.34 | 41.83 | 3,103,346 | -1.01(-2.35%) |
Jul 29, 2015 | 41.96 | 42.88 | 41.82 | 42.84 | 3,129,319 | +0.91(+2.16%) |
Jul 28, 2015 | 42.37 | 42.54 | 41.52 | 41.94 | 2,068,027 | +0.23(+0.54%) |
Jul 27, 2015 | 41.82 | 41.86 | 41.45 | 41.71 | 1,926,747 | -0.62(-1.47%) |
Jul 24, 2015 | 42.35 | 42.89 | 42.20 | 42.33 | 1,947,030 | -0.04(-0.09%) |
Jul 23, 2015 | 42.93 | 43.08 | 42.24 | 42.37 | 2,198,626 | -0.49(-1.14%) |
Jul 22, 2015 | 42.80 | 42.96 | 42.62 | 42.86 | 2,197,643 | +0.02(+0.05%) |
Jul 21, 2015 | 42.62 | 43.13 | 42.37 | 42.84 | 2,428,051 | +0.32(+0.76%) |
Jul 20, 2015 | 42.74 | 42.86 | 42.46 | 42.51 | 2,611,335 | -0.15(-0.34%) |
Jul 17, 2015 | 43.01 | 43.19 | 42.60 | 42.66 | 2,478,819 | -0.51(-1.18%) |
Jul 16, 2015 | 43.16 | 43.47 | 43.02 | 43.17 | 2,108,325 | +0.42(+0.99%) |
Jul 15, 2015 | 42.40 | 42.94 | 42.37 | 42.75 | 3,758,671 | -0.01(-0.03%) |
Jul 14, 2015 | 42.82 | 43.02 | 42.73 | 42.76 | 3,096,464 | -0.28(-0.66%) |
Jul 13, 2015 | 42.91 | 43.38 | 42.91 | 43.05 | 2,532,059 | +0.37(+0.86%) |
Jul 10, 2015 | 42.16 | 42.76 | 42.16 | 42.68 | 1,908,646 | +1.04(+2.51%) |
Jul 09, 2015 | 41.94 | 42.13 | 41.37 | 41.64 | 2,722,090 | +0.56(+1.37%) |
Jul 08, 2015 | 41.76 | 42.07 | 40.90 | 41.07 | 2,826,355 | -1.45(-3.40%) |
Jul 07, 2015 | 42.60 | 42.75 | 41.48 | 42.52 | 3,157,393 | -0.09(-0.22%) |
Jul 06, 2015 | 42.50 | 42.96 | 42.30 | 42.62 | 1,546,503 | -0.44(-1.01%) |
Jul 02, 2015 | 43.39 | 43.05 | 43.05 | 43.05 | 1,302,934 | -0.43(-0.99%) |
Jul 01, 2015 | 43.95 | 44.55 | 43.37 | 43.48 | 2,038,143 | +0.37(+0.86%) |
Jun 30, 2015 | 43.37 | 43.66 | 42.72 | 43.11 | 2,759,574 | +0.41(+0.97%) |
Jun 29, 2015 | 43.18 | 43.77 | 42.67 | 42.70 | 2,520,744 | -1.65(-3.73%) |
Jun 26, 2015 | 44.26 | 44.41 | 44.04 | 44.35 | 1,913,719 | +0.41(+0.93%) |
Jun 25, 2015 | 44.54 | 44.56 | 43.94 | 43.94 | 939,304 | -0.37(-0.84%) |
Jun 24, 2015 | 44.68 | 44.95 | 44.29 | 44.31 | 1,712,041 | -0.57(-1.27%) |
Jun 23, 2015 | 44.66 | 44.99 | 44.52 | 44.88 | 2,279,593 | +0.47(+1.05%) |
Jun 22, 2015 | 44.17 | 44.44 | 44.06 | 44.41 | 2,224,092 | +0.76(+1.75%) |
Jun 19, 2015 | 43.72 | 44.15 | 43.55 | 43.65 | 2,795,387 | -0.41(-0.94%) |
Jun 18, 2015 | 44.07 | 44.20 | 43.74 | 44.06 | 2,960,188 | +0.19(+0.43%) |
Jun 17, 2015 | 44.48 | 44.68 | 43.80 | 43.87 | 2,494,844 | -0.39(-0.89%) |
Jun 16, 2015 | 44.02 | 44.50 | 43.93 | 44.27 | 1,563,431 | +0.13(+0.30%) |
Jun 15, 2015 | 44.09 | 44.44 | 43.85 | 44.14 | 1,649,724 | -0.43(-0.96%) |
Jun 12, 2015 | 44.65 | 44.89 | 44.33 | 44.57 | 1,837,095 | -0.27(-0.60%) |
Jun 11, 2015 | 44.51 | 45.19 | 44.38 | 44.84 | 3,440,529 | +0.32(+0.72%) |
Jun 10, 2015 | 43.84 | 44.69 | 43.73 | 44.52 | 3,892,672 | +0.99(+2.27%) |
Jun 09, 2015 | 43.24 | 43.84 | 43.13 | 43.53 | 2,453,579 | +0.34(+0.79%) |
Jun 08, 2015 | 43.18 | 43.71 | 42.97 | 43.18 | 2,632,920 | -0.08(-0.19%) |
Jun 05, 2015 | 43.10 | 43.45 | 42.56 | 43.26 | 3,727,456 | +0.99(+2.34%) |
Jun 04, 2015 | 42.24 | 42.58 | 42.08 | 42.27 | 2,245,005 | -0.30(-0.70%) |
Jun 03, 2015 | 42.05 | 42.70 | 42.03 | 42.57 | 2,072,747 | +0.81(+1.93%) |
Jun 02, 2015 | 41.45 | 42.07 | 41.23 | 41.76 | 1,582,137 | +0.33(+0.81%) |
Jun 01, 2015 | 41.57 | 41.70 | 41.16 | 41.43 | 1,704,636 | -0.07(-0.18%) |
May 29, 2015 | 41.89 | 42.00 | 41.15 | 41.50 | 2,219,293 | -0.50(-1.20%) |
May 28, 2015 | 42.01 | 42.03 | 41.56 | 42.00 | 1,301,480 | -0.07(-0.17%) |
May 27, 2015 | 41.76 | 42.21 | 41.63 | 42.08 | 2,072,745 | +0.42(+1.01%) |
May 26, 2015 | 42.51 | 42.55 | 41.54 | 41.65 | 3,526,948 | -1.01(-2.37%) |
May 22, 2015 | 42.86 | 42.67 | 42.67 | 42.67 | 1,169,824 | -0.28(-0.64%) |
May 21, 2015 | 43.05 | 43.31 | 42.88 | 42.94 | 2,381,497 | -0.17(-0.41%) |
May 20, 2015 | 42.83 | 43.18 | 42.39 | 43.12 | 2,411,253 | +0.23(+0.53%) |
May 19, 2015 | 42.88 | 43.09 | 42.69 | 42.89 | 2,667,337 | +0.11(+0.26%) |
May 18, 2015 | 42.42 | 42.98 | 42.28 | 42.78 | 2,369,333 | +0.49(+1.15%) |
May 15, 2015 | 42.78 | 42.89 | 42.04 | 42.30 | 1,936,455 | -0.47(-1.09%) |
May 14, 2015 | 42.83 | 42.93 | 42.58 | 42.76 | 2,213,386 | +0.15(+0.36%) |
May 13, 2015 | 42.53 | 42.86 | 42.44 | 42.61 | 3,201,619 | -0.17(-0.41%) |
May 12, 2015 | 42.72 | 43.21 | 42.72 | 42.78 | 2,398,136 | -0.21(-0.49%) |
May 11, 2015 | 42.88 | 43.32 | 42.73 | 42.99 | 2,859,786 | +0.21(+0.49%) |
May 08, 2015 | 42.94 | 43.24 | 42.45 | 42.78 | 2,638,057 | -0.01(-0.03%) |
May 07, 2015 | 42.57 | 43.21 | 42.33 | 42.80 | 3,394,997 | +0.11(+0.26%) |
May 06, 2015 | 42.74 | 42.95 | 42.30 | 42.69 | 3,107,395 | +0.24(+0.57%) |
May 05, 2015 | 42.04 | 42.86 | 41.93 | 42.45 | 3,793,166 | +0.23(+0.53%) |
May 04, 2015 | 41.87 | 42.37 | 41.64 | 42.22 | 2,900,764 | +0.37(+0.89%) |