Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 41.89 | 42.00 | 41.18 | 41.36 | 383,725 | -0.37(-0.89%) |
May 27, 2016 | 41.39 | 41.73 | 41.73 | 41.73 | 278,609 | +0.35(+0.85%) |
May 26, 2016 | 41.56 | 41.71 | 41.30 | 41.38 | 290,790 | -0.09(-0.23%) |
May 25, 2016 | 41.36 | 41.55 | 41.10 | 41.48 | 356,630 | +0.27(+0.64%) |
May 24, 2016 | 41.18 | 41.61 | 38.32 | 41.21 | 727,318 | +0.15(+0.37%) |
May 23, 2016 | 41.53 | 41.53 | 41.05 | 41.06 | 298,366 | -0.50(-1.21%) |
May 20, 2016 | 41.27 | 41.61 | 41.27 | 41.56 | 384,635 | +0.40(+0.97%) |
May 19, 2016 | 41.74 | 41.88 | 40.58 | 41.17 | 708,360 | -0.71(-1.70%) |
May 18, 2016 | 42.35 | 42.52 | 41.66 | 41.88 | 569,815 | -0.63(-1.47%) |
May 17, 2016 | 42.25 | 42.66 | 42.02 | 42.50 | 644,408 | +0.12(+0.29%) |
May 16, 2016 | 42.00 | 42.54 | 41.73 | 42.38 | 316,368 | +0.44(+1.04%) |
May 13, 2016 | 42.27 | 42.61 | 41.77 | 41.94 | 350,099 | -0.50(-1.18%) |
May 12, 2016 | 42.34 | 42.70 | 42.19 | 42.44 | 835,847 | +0.29(+0.70%) |
May 11, 2016 | 42.57 | 42.62 | 42.06 | 42.15 | 433,166 | -0.37(-0.87%) |
May 10, 2016 | 41.87 | 42.62 | 41.71 | 42.52 | 336,071 | +0.81(+1.93%) |
May 09, 2016 | 41.83 | 42.05 | 41.66 | 41.71 | 276,706 | -0.19(-0.45%) |
May 06, 2016 | 41.68 | 42.08 | 41.60 | 41.90 | 309,950 | +0.15(+0.36%) |
May 05, 2016 | 42.21 | 42.25 | 41.71 | 41.75 | 312,678 | -0.28(-0.68%) |
May 04, 2016 | 42.30 | 42.85 | 41.85 | 42.04 | 845,577 | -0.53(-1.25%) |
May 03, 2016 | 42.29 | 42.61 | 41.72 | 42.57 | 642,026 | +0.00(+0.00%) |
May 02, 2016 | 42.84 | 43.24 | 42.40 | 42.57 | 697,865 | -0.21(-0.49%) |
Apr 29, 2016 | 43.48 | 43.82 | 42.45 | 42.78 | 793,725 | -0.82(-1.89%) |
Apr 28, 2016 | 43.53 | 43.88 | 43.26 | 43.60 | 875,015 | -0.11(-0.26%) |
Apr 27, 2016 | 43.37 | 43.82 | 43.06 | 43.71 | 668,276 | +0.46(+1.07%) |
Apr 26, 2016 | 42.41 | 43.30 | 42.20 | 43.25 | 647,365 | +0.94(+2.23%) |
Apr 25, 2016 | 42.56 | 42.97 | 42.01 | 42.30 | 627,982 | -0.36(-0.84%) |
Apr 22, 2016 | 42.83 | 43.14 | 42.23 | 42.66 | 1,084,797 | -0.24(-0.55%) |
Apr 21, 2016 | 44.62 | 44.62 | 42.61 | 42.90 | 1,041,505 | +0.02(+0.04%) |
Apr 20, 2016 | 42.46 | 43.24 | 42.31 | 42.88 | 994,372 | +0.28(+0.67%) |
Apr 19, 2016 | 43.46 | 43.46 | 42.36 | 42.60 | 981,677 | -0.67(-1.55%) |
Apr 18, 2016 | 43.03 | 43.30 | 42.72 | 43.27 | 430,215 | +0.13(+0.31%) |
Apr 15, 2016 | 42.45 | 43.18 | 42.38 | 43.13 | 499,611 | +0.47(+1.11%) |
Apr 14, 2016 | 42.74 | 42.98 | 42.19 | 42.66 | 1,299,843 | +0.00(+0.00%) |
Apr 13, 2016 | 41.65 | 42.78 | 41.59 | 42.66 | 893,757 | +1.38(+3.34%) |
Apr 12, 2016 | 41.21 | 41.63 | 41.04 | 41.28 | 389,991 | +0.05(+0.11%) |
Apr 11, 2016 | 41.49 | 41.81 | 41.13 | 41.24 | 413,252 | -0.25(-0.59%) |
Apr 08, 2016 | 41.55 | 41.87 | 41.23 | 41.48 | 323,483 | +0.43(+1.06%) |
Apr 07, 2016 | 41.06 | 41.52 | 40.92 | 41.05 | 490,215 | +0.12(+0.30%) |
Apr 06, 2016 | 40.05 | 40.95 | 39.80 | 40.92 | 360,555 | +0.96(+2.41%) |
Apr 05, 2016 | 39.94 | 40.35 | 39.83 | 39.96 | 702,613 | -0.45(-1.12%) |
Apr 04, 2016 | 40.97 | 41.06 | 40.27 | 40.41 | 565,357 | -0.50(-1.22%) |
Apr 01, 2016 | 40.87 | 41.25 | 40.21 | 40.91 | 1,027,984 | -0.39(-0.94%) |
Mar 31, 2016 | 41.43 | 41.89 | 40.99 | 41.30 | 616,931 | -0.31(-0.75%) |
Mar 30, 2016 | 41.99 | 42.16 | 41.49 | 41.61 | 219,654 | -0.05(-0.11%) |
Mar 29, 2016 | 40.99 | 41.72 | 40.37 | 41.66 | 320,553 | +0.40(+0.96%) |
Mar 28, 2016 | 41.65 | 41.65 | 41.08 | 41.26 | 239,075 | -0.37(-0.89%) |
Mar 24, 2016 | 41.39 | 41.63 | 41.63 | 41.63 | 274,737 | -0.13(-0.32%) |
Mar 23, 2016 | 42.24 | 42.36 | 41.75 | 41.76 | 306,717 | -0.51(-1.21%) |
Mar 22, 2016 | 41.89 | 42.68 | 41.67 | 42.27 | 405,219 | +0.23(+0.54%) |
Mar 21, 2016 | 41.81 | 42.11 | 41.58 | 42.05 | 416,326 | -0.03(-0.07%) |
Mar 18, 2016 | 41.91 | 42.43 | 41.91 | 42.08 | 613,379 | +0.34(+0.82%) |
Mar 17, 2016 | 41.35 | 41.96 | 41.07 | 41.74 | 663,970 | +0.26(+0.64%) |
Mar 16, 2016 | 41.10 | 41.77 | 40.86 | 41.47 | 490,282 | +0.30(+0.73%) |
Mar 15, 2016 | 41.27 | 41.36 | 40.88 | 41.17 | 301,675 | -0.44(-1.07%) |
Mar 14, 2016 | 41.67 | 41.80 | 41.10 | 41.61 | 299,609 | -0.29(-0.70%) |
Mar 11, 2016 | 42.00 | 42.43 | 41.80 | 41.91 | 582,702 | +0.31(+0.75%) |
Mar 10, 2016 | 41.43 | 41.87 | 40.92 | 41.59 | 1,009,183 | +0.43(+1.06%) |
Mar 09, 2016 | 40.47 | 41.40 | 40.32 | 41.16 | 580,268 | +1.04(+2.59%) |
Mar 08, 2016 | 40.43 | 40.59 | 40.07 | 40.12 | 763,532 | -0.51(-1.26%) |
Mar 07, 2016 | 40.32 | 40.68 | 40.14 | 40.63 | 564,237 | +0.02(+0.05%) |
Mar 04, 2016 | 40.07 | 40.93 | 40.03 | 40.61 | 409,021 | +0.52(+1.30%) |
Mar 03, 2016 | 39.93 | 40.13 | 39.70 | 40.09 | 280,475 | +0.03(+0.07%) |
Mar 02, 2016 | 39.67 | 40.09 | 39.57 | 40.06 | 242,781 | +0.32(+0.81%) |
Mar 01, 2016 | 39.46 | 39.91 | 38.93 | 39.74 | 304,760 | +0.69(+1.77%) |
Feb 29, 2016 | 39.53 | 39.60 | 38.83 | 39.05 | 388,373 | -0.44(-1.12%) |
Feb 26, 2016 | 39.41 | 39.68 | 39.13 | 39.50 | 313,586 | +0.42(+1.06%) |
Feb 25, 2016 | 38.88 | 39.41 | 38.54 | 39.08 | 251,917 | +0.39(+1.00%) |
Feb 24, 2016 | 38.41 | 38.86 | 37.76 | 38.69 | 619,388 | -0.43(-1.09%) |
Feb 23, 2016 | 39.47 | 39.80 | 39.04 | 39.12 | 556,842 | -0.62(-1.57%) |
Feb 22, 2016 | 39.62 | 39.97 | 39.29 | 39.74 | 485,272 | +0.49(+1.25%) |
Feb 19, 2016 | 39.41 | 39.47 | 38.81 | 39.25 | 412,137 | -0.34(-0.86%) |
Feb 18, 2016 | 39.69 | 40.00 | 39.36 | 39.59 | 441,876 | +0.03(+0.07%) |
Feb 17, 2016 | 38.63 | 39.88 | 38.38 | 39.56 | 786,699 | +1.32(+3.46%) |
Feb 16, 2016 | 37.99 | 38.82 | 37.81 | 38.24 | 582,714 | +0.81(+2.17%) |
Feb 12, 2016 | 36.62 | 37.43 | 37.43 | 37.43 | 739,018 | +1.16(+3.20%) |
Feb 11, 2016 | 36.85 | 37.17 | 35.47 | 36.27 | 796,623 | -1.45(-3.83%) |
Feb 10, 2016 | 37.52 | 39.10 | 37.52 | 37.71 | 694,485 | +0.31(+0.83%) |
Feb 09, 2016 | 36.51 | 37.72 | 36.51 | 37.40 | 860,642 | +0.35(+0.94%) |
Feb 08, 2016 | 37.30 | 37.34 | 36.49 | 37.05 | 635,667 | -0.65(-1.73%) |
Feb 05, 2016 | 38.17 | 38.50 | 37.34 | 37.70 | 515,246 | -0.66(-1.72%) |
Feb 04, 2016 | 37.98 | 38.86 | 37.98 | 38.36 | 403,427 | +0.38(+0.99%) |
Feb 03, 2016 | 37.66 | 38.15 | 36.96 | 37.99 | 621,627 | +0.69(+1.85%) |
Feb 02, 2016 | 38.40 | 38.40 | 37.27 | 37.30 | 755,262 | -1.43(-3.70%) |
Feb 01, 2016 | 38.70 | 39.00 | 38.43 | 38.73 | 1,173,717 | -0.27(-0.70%) |
Jan 29, 2016 | 38.40 | 39.02 | 38.04 | 39.00 | 1,355,094 | +0.81(+2.12%) |
Jan 28, 2016 | 38.30 | 38.60 | 37.95 | 38.19 | 1,038,688 | +0.26(+0.70%) |
Jan 27, 2016 | 38.79 | 38.79 | 37.06 | 37.93 | 1,958,068 | -1.39(-3.52%) |
Jan 26, 2016 | 38.87 | 39.47 | 38.71 | 39.31 | 1,136,322 | +0.62(+1.61%) |
Jan 25, 2016 | 39.92 | 40.06 | 38.65 | 38.69 | 1,574,484 | -1.54(-3.82%) |
Jan 22, 2016 | 37.06 | 41.03 | 37.06 | 40.23 | 3,743,540 | +3.89(+10.71%) |
Jan 21, 2016 | 37.18 | 37.65 | 36.27 | 36.33 | 1,238,243 | -0.84(-2.26%) |
Jan 20, 2016 | 36.20 | 37.48 | 35.61 | 37.17 | 1,036,609 | +0.48(+1.31%) |
Jan 19, 2016 | 37.42 | 37.42 | 36.26 | 36.69 | 653,339 | -0.35(-0.94%) |
Jan 15, 2016 | 37.61 | 37.04 | 37.04 | 37.04 | 998,923 | -0.93(-2.46%) |
Jan 14, 2016 | 37.83 | 38.12 | 36.90 | 37.97 | 1,619,676 | +0.06(+0.15%) |
Jan 13, 2016 | 40.19 | 40.19 | 37.83 | 37.92 | 729,817 | -1.89(-4.76%) |
Jan 12, 2016 | 40.39 | 40.56 | 39.25 | 39.81 | 851,249 | -0.17(-0.42%) |
Jan 11, 2016 | 40.04 | 40.17 | 39.47 | 39.98 | 636,521 | +0.17(+0.43%) |
Jan 08, 2016 | 40.97 | 41.11 | 39.78 | 39.81 | 930,265 | -0.86(-2.11%) |
Jan 07, 2016 | 41.30 | 41.47 | 40.60 | 40.67 | 722,297 | -1.43(-3.40%) |
Jan 06, 2016 | 42.56 | 42.89 | 41.85 | 42.10 | 708,220 | -0.69(-1.61%) |
Jan 05, 2016 | 42.81 | 43.35 | 42.47 | 42.79 | 512,147 | +0.11(+0.27%) |
Jan 04, 2016 | 42.97 | 42.97 | 42.08 | 42.68 | 695,308 | -1.10(-2.52%) |
Dec 31, 2015 | 43.64 | 43.78 | 43.78 | 43.78 | 391,505 | +0.02(+0.04%) |
Dec 30, 2015 | 44.47 | 44.62 | 43.59 | 43.76 | 561,392 | -0.84(-1.88%) |
Dec 29, 2015 | 44.53 | 45.09 | 44.05 | 44.60 | 381,397 | +0.48(+1.09%) |
Dec 28, 2015 | 44.18 | 44.38 | 43.70 | 44.12 | 266,169 | -0.22(-0.49%) |
Dec 24, 2015 | 44.32 | 44.34 | 44.34 | 44.34 | 127,531 | +0.08(+0.19%) |
Dec 23, 2015 | 44.35 | 44.50 | 43.91 | 44.25 | 293,498 | +0.25(+0.58%) |
Dec 22, 2015 | 43.79 | 44.27 | 43.20 | 44.00 | 510,398 | +0.47(+1.08%) |
Dec 21, 2015 | 43.13 | 43.80 | 43.13 | 43.53 | 457,539 | +0.82(+1.92%) |
Dec 18, 2015 | 43.05 | 43.16 | 42.06 | 42.71 | 1,023,673 | -0.64(-1.48%) |
Dec 17, 2015 | 43.66 | 44.05 | 43.18 | 43.35 | 583,825 | -0.25(-0.56%) |
Dec 16, 2015 | 43.32 | 43.73 | 42.87 | 43.59 | 542,314 | +0.73(+1.69%) |
Dec 15, 2015 | 42.97 | 43.22 | 42.30 | 42.87 | 466,583 | +0.46(+1.09%) |
Dec 14, 2015 | 42.44 | 42.87 | 41.93 | 42.40 | 460,615 | -0.09(-0.22%) |
Dec 11, 2015 | 42.54 | 42.83 | 42.40 | 42.50 | 275,016 | -0.61(-1.42%) |
Dec 10, 2015 | 43.19 | 43.67 | 42.61 | 43.11 | 484,282 | +0.68(+1.60%) |
Dec 09, 2015 | 42.80 | 43.11 | 42.04 | 42.43 | 409,821 | -0.49(-1.14%) |
Dec 08, 2015 | 43.42 | 43.50 | 42.59 | 42.92 | 532,993 | -0.90(-2.04%) |
Dec 07, 2015 | 44.29 | 44.52 | 43.49 | 43.82 | 335,635 | -0.71(-1.59%) |
Dec 04, 2015 | 43.82 | 44.54 | 43.71 | 44.52 | 673,242 | +0.71(+1.61%) |
Dec 03, 2015 | 44.19 | 44.32 | 43.29 | 43.82 | 498,812 | -0.25(-0.58%) |
Dec 02, 2015 | 44.10 | 44.39 | 43.95 | 44.07 | 544,561 | -0.04(-0.09%) |
Dec 01, 2015 | 44.48 | 44.77 | 44.00 | 44.11 | 451,985 | -0.27(-0.62%) |
Nov 30, 2015 | 44.49 | 44.78 | 44.26 | 44.38 | 561,140 | -0.06(-0.13%) |
Nov 27, 2015 | 44.28 | 44.53 | 43.91 | 44.44 | 219,403 | +0.28(+0.64%) |
Nov 25, 2015 | 44.25 | 44.16 | 44.16 | 44.16 | 263,656 | -0.06(-0.13%) |
Nov 24, 2015 | 44.36 | 44.60 | 44.08 | 44.21 | 541,406 | -0.18(-0.40%) |
Nov 23, 2015 | 44.47 | 44.69 | 44.20 | 44.39 | 366,660 | -0.19(-0.42%) |
Nov 20, 2015 | 44.14 | 44.77 | 44.14 | 44.58 | 558,350 | +0.65(+1.48%) |
Nov 19, 2015 | 43.73 | 44.07 | 43.51 | 43.93 | 694,758 | +0.20(+0.45%) |
Nov 18, 2015 | 43.13 | 43.77 | 42.87 | 43.73 | 574,533 | +0.72(+1.67%) |
Nov 17, 2015 | 42.57 | 43.06 | 42.37 | 43.02 | 857,808 | +0.56(+1.31%) |
Nov 16, 2015 | 41.43 | 42.47 | 41.16 | 42.46 | 975,879 | +1.05(+2.53%) |
Nov 13, 2015 | 40.80 | 41.50 | 40.71 | 41.41 | 1,540,778 | +0.55(+1.34%) |
Nov 12, 2015 | 42.76 | 42.84 | 40.79 | 40.87 | 1,481,080 | -2.39(-5.53%) |
Nov 11, 2015 | 43.37 | 43.79 | 43.20 | 43.26 | 370,029 | -0.13(-0.30%) |
Nov 10, 2015 | 43.17 | 43.41 | 42.82 | 43.39 | 523,764 | +0.00(+0.00%) |
Nov 09, 2015 | 44.30 | 44.39 | 42.99 | 43.39 | 694,803 | -1.06(-2.37%) |
Nov 06, 2015 | 44.59 | 45.24 | 44.29 | 44.45 | 537,602 | -0.20(-0.44%) |
Nov 05, 2015 | 44.67 | 44.84 | 44.32 | 44.65 | 449,722 | +0.00(+0.00%) |
Nov 04, 2015 | 45.41 | 45.55 | 44.44 | 44.65 | 619,939 | -0.78(-1.72%) |
Nov 03, 2015 | 44.67 | 45.54 | 44.55 | 45.43 | 819,945 | +0.65(+1.45%) |
Nov 02, 2015 | 43.71 | 44.85 | 43.67 | 44.78 | 502,061 | +1.12(+2.57%) |
Oct 30, 2015 | 44.21 | 44.35 | 43.66 | 43.66 | 621,469 | -0.52(-1.17%) |
Oct 29, 2015 | 44.43 | 44.66 | 43.73 | 44.18 | 519,928 | -0.25(-0.55%) |
Oct 28, 2015 | 43.08 | 44.49 | 43.08 | 44.42 | 740,061 | +1.35(+3.14%) |
Oct 27, 2015 | 42.81 | 43.72 | 42.70 | 43.07 | 666,077 | -0.12(-0.28%) |
Oct 26, 2015 | 43.02 | 43.46 | 42.90 | 43.19 | 940,396 | -0.06(-0.13%) |
Oct 23, 2015 | 43.26 | 43.50 | 42.72 | 43.24 | 651,166 | +0.24(+0.55%) |
Oct 22, 2015 | 40.85 | 43.41 | 40.81 | 43.01 | 1,807,596 | +2.16(+5.30%) |
Oct 21, 2015 | 40.04 | 41.27 | 39.96 | 40.85 | 1,957,832 | +0.90(+2.26%) |
Oct 20, 2015 | 40.01 | 41.01 | 39.03 | 39.94 | 4,797,891 | -3.32(-7.67%) |
Oct 19, 2015 | 43.24 | 43.54 | 42.61 | 43.26 | 651,585 | +0.03(+0.07%) |
Oct 16, 2015 | 42.80 | 43.29 | 42.10 | 43.24 | 893,308 | +0.24(+0.55%) |
Oct 15, 2015 | 42.68 | 43.04 | 42.45 | 43.00 | 590,093 | +0.59(+1.40%) |
Oct 14, 2015 | 44.23 | 44.53 | 42.30 | 42.41 | 1,047,952 | -1.80(-4.06%) |
Oct 13, 2015 | 44.21 | 44.68 | 44.09 | 44.20 | 418,043 | -0.54(-1.20%) |
Oct 12, 2015 | 44.98 | 45.17 | 44.54 | 44.74 | 663,376 | -0.30(-0.67%) |
Oct 09, 2015 | 44.51 | 45.46 | 44.32 | 45.04 | 712,767 | +0.50(+1.12%) |
Oct 08, 2015 | 44.62 | 44.82 | 44.28 | 44.54 | 402,104 | -0.29(-0.65%) |
Oct 07, 2015 | 43.73 | 45.10 | 43.63 | 44.83 | 801,533 | +1.34(+3.09%) |
Oct 06, 2015 | 43.18 | 43.71 | 43.13 | 43.49 | 788,444 | +0.36(+0.83%) |
Oct 05, 2015 | 42.80 | 43.41 | 42.80 | 43.13 | 688,556 | +0.65(+1.53%) |
Oct 02, 2015 | 41.47 | 42.54 | 41.10 | 42.48 | 379,132 | +0.41(+0.98%) |
Oct 01, 2015 | 42.19 | 42.45 | 41.34 | 42.07 | 630,740 | -0.12(-0.29%) |
Sep 30, 2015 | 42.06 | 42.73 | 41.92 | 42.19 | 647,376 | +0.74(+1.79%) |
Sep 29, 2015 | 41.26 | 41.72 | 41.07 | 41.45 | 792,888 | +0.08(+0.20%) |
Sep 28, 2015 | 42.11 | 42.58 | 41.27 | 41.36 | 736,455 | -1.01(-2.38%) |
Sep 25, 2015 | 42.12 | 42.53 | 41.91 | 42.37 | 1,094,249 | +0.26(+0.63%) |
Sep 24, 2015 | 42.11 | 42.39 | 41.50 | 42.11 | 934,015 | -0.40(-0.95%) |
Sep 23, 2015 | 42.87 | 42.93 | 42.48 | 42.51 | 690,680 | -0.43(-1.01%) |
Sep 22, 2015 | 43.59 | 43.66 | 42.61 | 42.94 | 415,450 | -1.03(-2.35%) |
Sep 21, 2015 | 44.24 | 44.64 | 43.87 | 43.98 | 519,353 | -0.03(-0.06%) |
Sep 18, 2015 | 44.04 | 44.52 | 43.88 | 44.01 | 949,447 | -0.70(-1.56%) |
Sep 17, 2015 | 44.14 | 45.34 | 44.00 | 44.70 | 858,664 | +0.50(+1.13%) |
Sep 16, 2015 | 44.37 | 44.65 | 43.85 | 44.20 | 741,325 | -0.08(-0.19%) |
Sep 15, 2015 | 43.93 | 44.44 | 43.65 | 44.29 | 724,761 | +0.43(+0.99%) |
Sep 14, 2015 | 44.44 | 44.51 | 43.63 | 43.86 | 471,507 | -0.39(-0.87%) |
Sep 11, 2015 | 44.01 | 44.34 | 43.44 | 44.24 | 706,838 | +0.11(+0.26%) |
Sep 10, 2015 | 44.81 | 45.15 | 43.94 | 44.13 | 1,044,608 | -0.98(-2.17%) |
Sep 09, 2015 | 46.22 | 46.29 | 45.00 | 45.11 | 680,334 | -0.70(-1.52%) |
Sep 08, 2015 | 44.98 | 45.95 | 44.55 | 45.80 | 805,581 | +1.50(+3.40%) |
Sep 04, 2015 | 44.40 | 44.30 | 44.30 | 44.30 | 813,062 | -0.81(-1.79%) |
Sep 03, 2015 | 45.14 | 45.69 | 44.86 | 45.11 | 787,681 | +0.00(+0.00%) |
Sep 02, 2015 | 44.40 | 45.11 | 43.89 | 45.11 | 758,171 | +1.12(+2.54%) |
Sep 01, 2015 | 44.69 | 45.14 | 43.78 | 43.99 | 776,701 | -1.40(-3.09%) |
Aug 31, 2015 | 46.15 | 46.50 | 45.23 | 45.39 | 757,145 | -0.98(-2.11%) |
Aug 28, 2015 | 46.39 | 46.79 | 45.93 | 46.37 | 887,491 | -0.07(-0.14%) |
Aug 27, 2015 | 47.03 | 47.36 | 45.46 | 46.43 | 1,547,454 | -0.17(-0.36%) |
Aug 26, 2015 | 46.08 | 46.75 | 45.20 | 46.60 | 1,023,647 | +1.57(+3.49%) |
Aug 25, 2015 | 47.02 | 47.02 | 45.02 | 45.03 | 605,544 | -0.55(-1.20%) |
Aug 24, 2015 | 42.31 | 46.57 | 38.08 | 45.58 | 904,419 | -1.46(-3.10%) |
Aug 21, 2015 | 48.06 | 48.28 | 46.97 | 47.04 | 961,626 | -1.72(-3.53%) |
Aug 20, 2015 | 49.85 | 49.99 | 48.75 | 48.76 | 546,115 | -1.52(-3.03%) |
Aug 19, 2015 | 50.79 | 50.79 | 50.14 | 50.28 | 743,487 | -0.61(-1.20%) |
Aug 18, 2015 | 51.14 | 51.47 | 50.68 | 50.89 | 517,722 | -0.34(-0.66%) |
Aug 17, 2015 | 50.63 | 51.23 | 50.44 | 51.23 | 434,305 | +0.30(+0.59%) |
Aug 14, 2015 | 50.39 | 50.95 | 50.39 | 50.93 | 433,117 | +0.35(+0.69%) |
Aug 13, 2015 | 49.95 | 51.11 | 49.95 | 50.58 | 718,404 | +0.60(+1.20%) |
Aug 12, 2015 | 50.13 | 50.27 | 49.23 | 49.98 | 754,733 | -0.53(-1.04%) |
Aug 11, 2015 | 50.47 | 51.00 | 50.30 | 50.51 | 661,685 | -0.73(-1.43%) |
Aug 10, 2015 | 49.83 | 51.26 | 49.77 | 51.24 | 869,145 | +1.96(+3.97%) |
Aug 07, 2015 | 48.67 | 49.33 | 48.60 | 49.28 | 695,352 | +0.46(+0.94%) |
Aug 06, 2015 | 48.69 | 49.02 | 48.23 | 48.82 | 861,724 | +0.24(+0.48%) |
Aug 05, 2015 | 48.79 | 49.47 | 48.46 | 48.59 | 747,671 | +0.14(+0.29%) |
Aug 04, 2015 | 48.61 | 48.78 | 48.00 | 48.45 | 607,083 | -0.04(-0.08%) |
Aug 03, 2015 | 48.86 | 49.06 | 48.10 | 48.48 | 316,439 | -0.32(-0.66%) |
Jul 31, 2015 | 48.60 | 49.60 | 48.49 | 48.80 | 851,087 | +0.40(+0.82%) |
Jul 30, 2015 | 48.57 | 48.84 | 47.96 | 48.41 | 556,651 | -0.19(-0.39%) |
Jul 29, 2015 | 48.81 | 49.12 | 47.76 | 48.60 | 1,600,218 | +2.91(+6.37%) |
Jul 28, 2015 | 45.29 | 45.88 | 44.83 | 45.69 | 606,255 | +0.48(+1.06%) |
Jul 27, 2015 | 45.51 | 45.74 | 45.14 | 45.21 | 734,146 | -0.65(-1.41%) |
Jul 24, 2015 | 46.86 | 46.86 | 45.60 | 45.86 | 663,165 | -1.07(-2.28%) |
Jul 23, 2015 | 47.91 | 48.15 | 46.88 | 46.93 | 611,123 | -0.98(-2.04%) |
Jul 22, 2015 | 46.95 | 48.26 | 46.86 | 47.90 | 1,223,448 | +0.95(+2.02%) |
Jul 21, 2015 | 46.54 | 47.16 | 45.02 | 46.95 | 3,232,903 | -1.29(-2.67%) |
Jul 20, 2015 | 47.65 | 48.39 | 47.44 | 48.24 | 940,846 | +0.62(+1.30%) |
Jul 17, 2015 | 47.31 | 47.85 | 47.22 | 47.62 | 862,916 | -0.29(-0.61%) |
Jul 16, 2015 | 47.62 | 47.93 | 47.51 | 47.91 | 721,840 | +0.63(+1.33%) |
Jul 15, 2015 | 47.02 | 47.35 | 46.71 | 47.28 | 848,980 | +0.26(+0.56%) |
Jul 14, 2015 | 46.64 | 47.12 | 46.54 | 47.02 | 589,258 | +0.14(+0.30%) |
Jul 13, 2015 | 46.62 | 46.96 | 46.24 | 46.88 | 545,885 | +0.66(+1.42%) |
Jul 10, 2015 | 45.82 | 46.32 | 45.65 | 46.22 | 633,863 | +0.94(+2.07%) |
Jul 09, 2015 | 45.92 | 46.16 | 45.15 | 45.28 | 1,281,382 | -0.12(-0.27%) |
Jul 08, 2015 | 45.66 | 46.08 | 45.06 | 45.41 | 739,133 | -0.84(-1.81%) |
Jul 07, 2015 | 45.95 | 46.28 | 45.25 | 46.24 | 875,218 | +0.23(+0.51%) |
Jul 06, 2015 | 46.13 | 46.48 | 45.79 | 46.01 | 671,060 | -0.48(-1.03%) |
Jul 02, 2015 | 47.18 | 46.48 | 46.48 | 46.48 | 513,048 | -0.65(-1.37%) |
Jul 01, 2015 | 47.07 | 47.34 | 46.85 | 47.13 | 271,896 | +0.44(+0.94%) |
Jun 30, 2015 | 46.89 | 47.18 | 46.59 | 46.69 | 603,588 | +0.08(+0.16%) |
Jun 29, 2015 | 46.93 | 47.08 | 46.54 | 46.62 | 438,346 | -0.75(-1.59%) |
Jun 26, 2015 | 47.40 | 47.50 | 47.12 | 47.37 | 420,511 | -0.02(-0.04%) |
Jun 25, 2015 | 47.85 | 47.95 | 47.23 | 47.39 | 197,631 | -0.20(-0.41%) |
Jun 24, 2015 | 48.01 | 48.25 | 47.55 | 47.58 | 190,383 | -0.56(-1.17%) |
Jun 23, 2015 | 48.38 | 48.49 | 48.00 | 48.15 | 294,906 | -0.30(-0.62%) |
Jun 22, 2015 | 48.77 | 48.80 | 48.11 | 48.45 | 273,170 | -0.02(-0.04%) |
Jun 19, 2015 | 48.44 | 48.62 | 48.28 | 48.47 | 738,824 | +0.12(+0.25%) |
Jun 18, 2015 | 47.80 | 48.50 | 47.73 | 48.34 | 307,020 | +0.71(+1.50%) |
Jun 17, 2015 | 47.29 | 47.69 | 47.20 | 47.63 | 293,502 | +0.40(+0.85%) |
Jun 16, 2015 | 46.94 | 47.29 | 46.93 | 47.23 | 363,564 | +0.33(+0.70%) |
Jun 15, 2015 | 46.43 | 47.03 | 46.10 | 46.90 | 463,842 | +0.22(+0.46%) |
Jun 12, 2015 | 46.51 | 46.88 | 46.38 | 46.68 | 361,688 | -0.06(-0.12%) |
Jun 11, 2015 | 46.33 | 46.74 | 46.14 | 46.74 | 252,248 | +0.46(+0.99%) |
Jun 10, 2015 | 45.97 | 46.51 | 45.72 | 46.28 | 353,484 | +0.40(+0.88%) |
Jun 09, 2015 | 46.09 | 46.24 | 45.71 | 45.87 | 204,566 | -0.29(-0.63%) |
Jun 08, 2015 | 46.56 | 46.80 | 46.01 | 46.17 | 260,578 | -0.24(-0.53%) |
Jun 05, 2015 | 45.88 | 46.60 | 45.55 | 46.41 | 354,469 | +0.24(+0.53%) |
Jun 04, 2015 | 46.81 | 46.83 | 46.01 | 46.17 | 180,955 | -0.85(-1.82%) |
Jun 03, 2015 | 46.70 | 47.25 | 46.32 | 47.02 | 413,288 | +0.47(+1.01%) |
Jun 02, 2015 | 46.01 | 46.78 | 45.81 | 46.55 | 258,569 | +0.46(+1.00%) |