Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 28.57 | 28.84 | 27.46 | 27.68 | 3,208,457 | -1.37(-4.72%) |
Apr 28, 2016 | 30.01 | 30.22 | 29.00 | 29.05 | 2,017,271 | -1.29(-4.26%) |
Apr 27, 2016 | 29.78 | 30.52 | 29.58 | 30.34 | 1,826,186 | +0.52(+1.73%) |
Apr 26, 2016 | 29.87 | 30.11 | 29.69 | 29.82 | 1,580,740 | -0.03(-0.09%) |
Apr 25, 2016 | 30.08 | 30.18 | 29.68 | 29.85 | 1,026,635 | -0.45(-1.48%) |
Apr 22, 2016 | 30.17 | 30.56 | 30.10 | 30.30 | 1,309,348 | +0.20(+0.66%) |
Apr 21, 2016 | 30.49 | 30.88 | 30.06 | 30.10 | 850,022 | -0.33(-1.08%) |
Apr 20, 2016 | 29.82 | 30.54 | 29.68 | 30.43 | 1,420,544 | +0.66(+2.23%) |
Apr 19, 2016 | 29.61 | 30.11 | 29.54 | 29.76 | 1,023,585 | +0.34(+1.17%) |
Apr 18, 2016 | 29.22 | 29.56 | 29.01 | 29.42 | 936,522 | +0.05(+0.18%) |
Apr 15, 2016 | 29.62 | 29.71 | 29.24 | 29.37 | 1,086,961 | -0.24(-0.82%) |
Apr 14, 2016 | 29.35 | 29.87 | 29.06 | 29.61 | 1,431,685 | +0.26(+0.88%) |
Apr 13, 2016 | 28.12 | 29.38 | 28.02 | 29.35 | 1,962,845 | +1.60(+5.78%) |
Apr 12, 2016 | 27.40 | 27.93 | 26.94 | 27.75 | 1,795,331 | +0.53(+1.96%) |
Apr 11, 2016 | 27.21 | 27.71 | 27.06 | 27.21 | 1,502,589 | +0.17(+0.64%) |
Apr 08, 2016 | 27.43 | 27.66 | 26.93 | 27.04 | 1,389,944 | +0.03(+0.13%) |
Apr 07, 2016 | 27.86 | 27.89 | 26.94 | 27.00 | 2,776,322 | -1.13(-4.01%) |
Apr 06, 2016 | 28.22 | 28.53 | 27.92 | 28.13 | 1,443,757 | -0.06(-0.21%) |
Apr 05, 2016 | 28.15 | 28.30 | 27.69 | 28.19 | 2,666,466 | -0.26(-0.91%) |
Apr 04, 2016 | 29.59 | 29.63 | 28.36 | 28.45 | 2,772,789 | -1.26(-4.24%) |
Apr 01, 2016 | 29.54 | 29.85 | 29.06 | 29.71 | 1,480,018 | -0.18(-0.61%) |
Mar 31, 2016 | 29.69 | 30.38 | 29.69 | 29.89 | 1,822,063 | +0.04(+0.14%) |
Mar 30, 2016 | 29.97 | 30.54 | 29.67 | 29.85 | 1,572,291 | +0.09(+0.32%) |
Mar 29, 2016 | 29.15 | 29.76 | 28.77 | 29.75 | 2,198,694 | +0.36(+1.23%) |
Mar 28, 2016 | 29.39 | 29.63 | 29.13 | 29.39 | 1,278,976 | +0.08(+0.26%) |
Mar 24, 2016 | 29.14 | 29.31 | 29.31 | 29.31 | 1,497,587 | -0.31(-1.05%) |
Mar 23, 2016 | 30.10 | 30.21 | 29.47 | 29.62 | 1,580,293 | -0.52(-1.72%) |
Mar 22, 2016 | 29.49 | 30.51 | 29.32 | 30.14 | 2,015,868 | +0.32(+1.07%) |
Mar 21, 2016 | 29.86 | 30.18 | 29.43 | 29.82 | 1,106,535 | -0.05(-0.17%) |
Mar 18, 2016 | 29.91 | 30.50 | 29.61 | 29.87 | 2,276,523 | +0.26(+0.87%) |
Mar 17, 2016 | 28.85 | 29.96 | 28.85 | 29.62 | 2,479,337 | +0.66(+2.26%) |
Mar 16, 2016 | 27.90 | 29.06 | 27.71 | 28.96 | 1,929,718 | +1.34(+4.87%) |
Mar 15, 2016 | 27.93 | 28.00 | 27.41 | 27.62 | 1,355,842 | -0.69(-2.44%) |
Mar 14, 2016 | 28.43 | 28.56 | 27.60 | 28.31 | 1,385,472 | -0.34(-1.17%) |
Mar 11, 2016 | 27.52 | 28.80 | 27.39 | 28.64 | 1,436,068 | +1.76(+6.54%) |
Mar 10, 2016 | 27.79 | 27.79 | 25.83 | 26.88 | 2,995,730 | -0.69(-2.50%) |
Mar 09, 2016 | 27.81 | 27.81 | 27.21 | 27.57 | 992,165 | -0.10(-0.37%) |
Mar 08, 2016 | 27.97 | 28.37 | 27.50 | 27.68 | 2,882,615 | -0.58(-2.04%) |
Mar 07, 2016 | 27.34 | 28.30 | 27.11 | 28.25 | 1,908,818 | +0.48(+1.73%) |
Mar 04, 2016 | 27.41 | 28.07 | 27.18 | 27.77 | 2,358,422 | +0.49(+1.79%) |
Mar 03, 2016 | 26.39 | 27.48 | 26.21 | 27.29 | 2,080,364 | +0.92(+3.48%) |
Mar 02, 2016 | 25.76 | 26.39 | 25.54 | 26.37 | 1,815,087 | +0.49(+1.89%) |
Mar 01, 2016 | 24.81 | 25.90 | 24.78 | 25.88 | 2,550,192 | +1.41(+5.78%) |
Feb 29, 2016 | 24.52 | 24.66 | 24.27 | 24.47 | 1,830,353 | -0.03(-0.10%) |
Feb 26, 2016 | 24.20 | 24.78 | 24.07 | 24.49 | 1,248,432 | +0.56(+2.33%) |
Feb 25, 2016 | 23.91 | 24.08 | 23.56 | 23.94 | 1,981,154 | +0.03(+0.11%) |
Feb 24, 2016 | 23.34 | 24.06 | 23.13 | 23.91 | 2,335,343 | +0.16(+0.69%) |
Feb 23, 2016 | 24.34 | 24.55 | 23.67 | 23.75 | 2,577,390 | -0.67(-2.74%) |
Feb 22, 2016 | 24.00 | 24.44 | 23.93 | 24.42 | 1,596,127 | +0.93(+3.94%) |
Feb 19, 2016 | 23.64 | 23.66 | 23.23 | 23.49 | 1,409,867 | -0.32(-1.33%) |
Feb 18, 2016 | 23.78 | 23.99 | 23.61 | 23.81 | 2,210,689 | +0.11(+0.47%) |
Feb 17, 2016 | 23.68 | 24.06 | 23.65 | 23.70 | 2,042,483 | +0.38(+1.62%) |
Feb 16, 2016 | 23.16 | 23.52 | 22.91 | 23.32 | 1,567,623 | +0.50(+2.18%) |
Feb 12, 2016 | 22.24 | 22.82 | 22.82 | 22.82 | 1,866,013 | +1.23(+5.71%) |
Feb 11, 2016 | 21.77 | 21.99 | 21.36 | 21.59 | 3,120,377 | -0.82(-3.67%) |
Feb 10, 2016 | 22.48 | 23.05 | 22.03 | 22.41 | 2,613,106 | +0.20(+0.89%) |
Feb 09, 2016 | 21.72 | 22.62 | 21.42 | 22.21 | 3,036,813 | -0.46(-2.04%) |
Feb 08, 2016 | 23.01 | 23.06 | 22.03 | 22.68 | 4,016,161 | -0.99(-4.16%) |
Feb 05, 2016 | 24.29 | 24.42 | 23.63 | 23.66 | 1,491,041 | -0.57(-2.37%) |
Feb 04, 2016 | 23.92 | 24.63 | 23.85 | 24.24 | 1,631,412 | +0.17(+0.71%) |
Feb 03, 2016 | 24.37 | 24.37 | 23.31 | 24.06 | 1,611,048 | -0.10(-0.43%) |
Feb 02, 2016 | 25.09 | 25.16 | 23.93 | 24.17 | 2,153,052 | -1.40(-5.46%) |
Feb 01, 2016 | 25.73 | 26.00 | 25.37 | 25.56 | 2,649,471 | -0.67(-2.55%) |
Jan 29, 2016 | 25.92 | 26.25 | 25.49 | 26.23 | 2,178,839 | +1.05(+4.15%) |
Jan 28, 2016 | 25.62 | 25.81 | 25.15 | 25.19 | 2,063,531 | -0.18(-0.71%) |
Jan 27, 2016 | 25.71 | 25.95 | 25.13 | 25.37 | 2,514,220 | -0.12(-0.47%) |
Jan 26, 2016 | 25.31 | 25.68 | 25.19 | 25.49 | 1,887,756 | +0.21(+0.85%) |
Jan 25, 2016 | 26.54 | 26.98 | 25.22 | 25.27 | 2,912,359 | -1.46(-5.48%) |
Jan 22, 2016 | 27.20 | 27.42 | 25.36 | 26.74 | 3,676,958 | -0.48(-1.76%) |
Jan 21, 2016 | 27.20 | 28.08 | 26.90 | 27.22 | 1,909,881 | +0.12(+0.44%) |
Jan 20, 2016 | 26.74 | 27.35 | 26.18 | 27.10 | 2,756,557 | -0.24(-0.88%) |
Jan 19, 2016 | 28.01 | 28.46 | 27.20 | 27.34 | 2,022,096 | -0.08(-0.28%) |
Jan 15, 2016 | 27.11 | 27.41 | 27.41 | 27.41 | 2,616,574 | -0.68(-2.41%) |
Jan 14, 2016 | 28.77 | 28.77 | 27.13 | 28.09 | 3,460,548 | -0.51(-1.80%) |
Jan 13, 2016 | 30.33 | 30.52 | 28.40 | 28.61 | 4,069,550 | -1.71(-5.65%) |
Jan 12, 2016 | 30.28 | 30.40 | 29.78 | 30.32 | 2,665,311 | +0.36(+1.20%) |
Jan 11, 2016 | 30.22 | 30.43 | 29.50 | 29.96 | 2,820,177 | -0.28(-0.93%) |
Jan 08, 2016 | 31.16 | 31.34 | 30.19 | 30.24 | 2,148,720 | -0.58(-1.89%) |
Jan 07, 2016 | 31.45 | 31.69 | 30.70 | 30.82 | 1,461,605 | -1.37(-4.26%) |
Jan 06, 2016 | 32.58 | 32.58 | 31.71 | 32.19 | 2,317,143 | -0.94(-2.84%) |
Jan 05, 2016 | 34.08 | 34.24 | 32.75 | 33.14 | 1,664,772 | -0.90(-2.64%) |
Jan 04, 2016 | 32.79 | 34.08 | 32.47 | 34.04 | 2,413,661 | +0.43(+1.27%) |
Dec 31, 2015 | 33.46 | 33.61 | 33.61 | 33.61 | 680,874 | -0.10(-0.30%) |
Dec 30, 2015 | 33.88 | 34.19 | 33.70 | 33.71 | 709,556 | -0.35(-1.03%) |
Dec 29, 2015 | 34.13 | 34.30 | 33.68 | 34.06 | 556,965 | +0.19(+0.56%) |
Dec 28, 2015 | 33.81 | 33.98 | 33.51 | 33.87 | 651,222 | -0.11(-0.33%) |
Dec 24, 2015 | 34.06 | 33.98 | 33.98 | 33.98 | 234,856 | -0.06(-0.18%) |
Dec 23, 2015 | 33.50 | 34.16 | 32.86 | 34.05 | 1,043,616 | +0.85(+2.56%) |
Dec 22, 2015 | 33.00 | 33.29 | 32.43 | 33.20 | 830,888 | +0.16(+0.49%) |
Dec 21, 2015 | 32.76 | 33.09 | 32.56 | 33.03 | 1,152,757 | +0.61(+1.88%) |
Dec 18, 2015 | 33.30 | 33.50 | 32.42 | 32.43 | 2,275,815 | -1.05(-3.12%) |
Dec 17, 2015 | 34.58 | 34.61 | 33.45 | 33.47 | 1,240,029 | -1.02(-2.96%) |
Dec 16, 2015 | 33.46 | 34.55 | 33.17 | 34.49 | 2,156,635 | +1.33(+4.00%) |
Dec 15, 2015 | 32.98 | 33.52 | 32.80 | 33.16 | 1,661,500 | +0.51(+1.55%) |
Dec 14, 2015 | 33.93 | 34.12 | 32.42 | 32.66 | 1,827,941 | -1.15(-3.40%) |
Dec 11, 2015 | 34.75 | 34.95 | 33.48 | 33.81 | 2,314,046 | -1.65(-4.66%) |
Dec 10, 2015 | 35.34 | 35.86 | 34.95 | 35.46 | 1,303,180 | -0.01(-0.02%) |
Dec 09, 2015 | 35.77 | 36.38 | 35.36 | 35.47 | 1,545,127 | -0.43(-1.21%) |
Dec 08, 2015 | 36.91 | 36.91 | 35.73 | 35.90 | 1,069,642 | -0.93(-2.52%) |
Dec 07, 2015 | 37.55 | 37.67 | 36.65 | 36.83 | 1,509,118 | -0.96(-2.55%) |
Dec 04, 2015 | 37.37 | 37.93 | 37.19 | 37.79 | 1,648,007 | +0.50(+1.35%) |
Dec 03, 2015 | 37.55 | 37.55 | 36.81 | 37.29 | 1,835,265 | -0.13(-0.34%) |
Dec 02, 2015 | 38.28 | 38.42 | 37.23 | 37.42 | 1,061,824 | -0.84(-2.18%) |
Dec 01, 2015 | 38.14 | 38.66 | 37.45 | 38.25 | 1,318,769 | +0.43(+1.13%) |
Nov 30, 2015 | 37.22 | 38.24 | 37.01 | 37.83 | 2,068,558 | +0.71(+1.91%) |
Nov 27, 2015 | 37.23 | 37.36 | 36.76 | 37.12 | 460,752 | -0.10(-0.27%) |
Nov 25, 2015 | 36.60 | 37.22 | 37.22 | 37.22 | 1,014,110 | +0.73(+2.01%) |
Nov 24, 2015 | 36.38 | 36.67 | 36.12 | 36.49 | 905,574 | -0.04(-0.12%) |
Nov 23, 2015 | 37.01 | 37.08 | 36.50 | 36.53 | 710,602 | -0.44(-1.20%) |
Nov 20, 2015 | 37.39 | 37.74 | 36.91 | 36.98 | 1,089,800 | -0.33(-0.89%) |
Nov 19, 2015 | 37.68 | 37.74 | 37.17 | 37.31 | 749,653 | -0.29(-0.77%) |
Nov 18, 2015 | 36.66 | 37.63 | 36.38 | 37.60 | 1,563,492 | +1.17(+3.21%) |
Nov 17, 2015 | 36.84 | 36.97 | 36.38 | 36.43 | 923,887 | -0.35(-0.95%) |
Nov 16, 2015 | 36.12 | 36.79 | 36.00 | 36.78 | 571,873 | +0.62(+1.72%) |
Nov 13, 2015 | 36.67 | 36.82 | 36.10 | 36.16 | 1,300,973 | -0.63(-1.71%) |
Nov 12, 2015 | 38.05 | 38.05 | 36.79 | 36.79 | 852,688 | -0.88(-2.33%) |
Nov 11, 2015 | 38.41 | 38.78 | 37.44 | 37.67 | 910,255 | -0.32(-0.83%) |
Nov 10, 2015 | 38.25 | 38.51 | 37.50 | 37.98 | 1,153,405 | -0.43(-1.13%) |
Nov 09, 2015 | 38.91 | 39.12 | 38.13 | 38.42 | 1,204,339 | -0.33(-0.86%) |
Nov 06, 2015 | 39.51 | 39.56 | 38.42 | 38.75 | 1,196,650 | -0.30(-0.76%) |
Nov 05, 2015 | 38.58 | 39.16 | 38.57 | 39.05 | 1,057,573 | +0.59(+1.53%) |
Nov 04, 2015 | 39.28 | 39.46 | 38.42 | 38.46 | 1,579,245 | -0.65(-1.66%) |
Nov 03, 2015 | 39.04 | 39.50 | 38.59 | 39.11 | 841,393 | +0.12(+0.31%) |
Nov 02, 2015 | 38.25 | 39.11 | 38.25 | 38.99 | 1,218,848 | +0.84(+2.21%) |
Oct 30, 2015 | 37.62 | 38.99 | 37.09 | 38.14 | 1,427,340 | -0.35(-0.91%) |
Oct 29, 2015 | 38.79 | 39.05 | 38.18 | 38.49 | 1,435,812 | -0.51(-1.31%) |
Oct 28, 2015 | 38.09 | 39.01 | 38.09 | 39.00 | 964,496 | +0.90(+2.37%) |
Oct 27, 2015 | 38.36 | 38.54 | 37.85 | 38.10 | 749,295 | -0.55(-1.41%) |
Oct 26, 2015 | 38.83 | 38.90 | 38.48 | 38.65 | 870,815 | -0.19(-0.48%) |
Oct 23, 2015 | 38.80 | 39.00 | 38.40 | 38.83 | 893,764 | +0.34(+0.89%) |
Oct 22, 2015 | 37.16 | 38.94 | 37.15 | 38.49 | 1,493,527 | +1.42(+3.84%) |
Oct 21, 2015 | 36.93 | 37.76 | 36.48 | 37.07 | 2,603,992 | +0.27(+0.74%) |
Oct 20, 2015 | 36.72 | 37.12 | 36.57 | 36.80 | 1,671,954 | +0.09(+0.26%) |
Oct 19, 2015 | 37.15 | 37.76 | 36.65 | 36.70 | 1,453,773 | -0.64(-1.71%) |
Oct 16, 2015 | 37.17 | 37.54 | 36.83 | 37.34 | 1,582,737 | +0.32(+0.85%) |
Oct 15, 2015 | 36.76 | 37.31 | 36.52 | 37.03 | 1,310,826 | +0.43(+1.19%) |
Oct 14, 2015 | 36.98 | 37.44 | 36.48 | 36.59 | 984,491 | -0.31(-0.83%) |
Oct 13, 2015 | 37.10 | 37.73 | 36.84 | 36.90 | 1,254,593 | -0.38(-1.03%) |
Oct 12, 2015 | 37.44 | 37.66 | 36.71 | 37.28 | 1,096,248 | -0.09(-0.25%) |
Oct 09, 2015 | 37.50 | 37.82 | 36.63 | 37.38 | 1,424,810 | -0.19(-0.50%) |
Oct 08, 2015 | 37.13 | 37.93 | 36.94 | 37.56 | 1,207,146 | +0.19(+0.50%) |
Oct 07, 2015 | 37.39 | 37.88 | 36.93 | 37.38 | 1,416,453 | +0.13(+0.34%) |
Oct 06, 2015 | 36.28 | 37.39 | 36.22 | 37.25 | 2,578,065 | +0.78(+2.13%) |
Oct 05, 2015 | 35.92 | 37.07 | 35.64 | 36.47 | 2,307,184 | +0.87(+2.45%) |
Oct 02, 2015 | 34.38 | 35.62 | 34.11 | 35.60 | 1,505,215 | +0.60(+1.72%) |
Oct 01, 2015 | 35.23 | 35.56 | 34.67 | 35.00 | 1,742,695 | -0.31(-0.87%) |
Sep 30, 2015 | 35.42 | 35.72 | 34.86 | 35.30 | 1,298,448 | +0.36(+1.04%) |
Sep 29, 2015 | 35.12 | 35.29 | 34.67 | 34.94 | 1,215,041 | -0.15(-0.44%) |
Sep 28, 2015 | 35.59 | 36.13 | 34.82 | 35.09 | 2,703,264 | -0.68(-1.90%) |
Sep 25, 2015 | 35.97 | 36.11 | 35.55 | 35.77 | 1,867,813 | +0.12(+0.33%) |
Sep 24, 2015 | 35.17 | 35.73 | 34.96 | 35.65 | 1,083,300 | +0.14(+0.38%) |
Sep 23, 2015 | 35.66 | 35.81 | 35.27 | 35.51 | 1,358,615 | -0.15(-0.43%) |
Sep 22, 2015 | 35.52 | 35.96 | 35.27 | 35.67 | 1,824,283 | -0.80(-2.19%) |
Sep 21, 2015 | 36.72 | 36.85 | 36.24 | 36.46 | 1,337,947 | +0.08(+0.23%) |
Sep 18, 2015 | 36.80 | 37.28 | 36.30 | 36.38 | 4,527,993 | -0.98(-2.63%) |
Sep 17, 2015 | 37.20 | 38.09 | 36.57 | 37.36 | 2,438,015 | +0.17(+0.46%) |
Sep 16, 2015 | 36.33 | 37.32 | 36.19 | 37.19 | 1,878,619 | +0.81(+2.22%) |
Sep 15, 2015 | 35.89 | 36.58 | 35.73 | 36.39 | 907,335 | +0.63(+1.76%) |
Sep 14, 2015 | 36.15 | 36.18 | 35.71 | 35.76 | 1,101,064 | -0.38(-1.06%) |
Sep 11, 2015 | 35.90 | 36.20 | 35.62 | 36.14 | 1,606,941 | +0.07(+0.19%) |
Sep 10, 2015 | 36.17 | 36.50 | 35.90 | 36.07 | 1,639,102 | -0.25(-0.68%) |
Sep 09, 2015 | 37.22 | 37.25 | 36.22 | 36.32 | 1,329,597 | -0.34(-0.93%) |
Sep 08, 2015 | 35.93 | 36.73 | 35.75 | 36.66 | 1,819,326 | +1.45(+4.12%) |
Sep 04, 2015 | 35.13 | 35.21 | 35.21 | 35.21 | 1,480,539 | -0.76(-2.10%) |
Sep 03, 2015 | 36.08 | 36.43 | 35.75 | 35.96 | 1,462,101 | -0.25(-0.70%) |
Sep 02, 2015 | 37.11 | 37.11 | 35.61 | 36.22 | 1,281,227 | -0.05(-0.14%) |
Sep 01, 2015 | 36.75 | 37.02 | 36.00 | 36.27 | 1,566,465 | -1.34(-3.56%) |
Aug 31, 2015 | 37.65 | 37.91 | 37.28 | 37.61 | 1,440,398 | -0.36(-0.94%) |
Aug 28, 2015 | 38.01 | 38.17 | 37.48 | 37.97 | 1,438,103 | -0.31(-0.82%) |
Aug 27, 2015 | 37.65 | 38.49 | 37.37 | 38.28 | 1,136,606 | +1.06(+2.85%) |
Aug 26, 2015 | 37.40 | 37.59 | 36.30 | 37.22 | 1,952,981 | +0.76(+2.09%) |
Aug 25, 2015 | 39.28 | 39.28 | 36.43 | 36.46 | 2,334,537 | -1.01(-2.69%) |
Aug 24, 2015 | 37.37 | 39.01 | 34.45 | 37.47 | 2,369,867 | -1.64(-4.19%) |
Aug 21, 2015 | 39.52 | 40.06 | 39.08 | 39.10 | 1,608,313 | -0.93(-2.33%) |
Aug 20, 2015 | 40.48 | 41.44 | 40.04 | 40.04 | 1,409,455 | -0.79(-1.93%) |
Aug 19, 2015 | 41.12 | 41.23 | 40.67 | 40.83 | 905,834 | -0.53(-1.27%) |
Aug 18, 2015 | 41.42 | 41.55 | 41.25 | 41.35 | 555,736 | -0.08(-0.18%) |
Aug 17, 2015 | 41.35 | 41.53 | 40.97 | 41.43 | 1,104,098 | -0.24(-0.57%) |
Aug 14, 2015 | 41.57 | 41.69 | 41.20 | 41.67 | 605,747 | +0.00(+0.00%) |
Aug 13, 2015 | 41.80 | 44.60 | 41.44 | 41.67 | 1,141,851 | +0.68(+1.66%) |
Aug 12, 2015 | 40.32 | 41.07 | 40.07 | 40.99 | 1,817,620 | +0.14(+0.35%) |
Aug 11, 2015 | 41.04 | 41.35 | 40.71 | 40.84 | 1,230,249 | -0.69(-1.65%) |
Aug 10, 2015 | 40.95 | 41.55 | 40.95 | 41.53 | 897,915 | +0.98(+2.41%) |
Aug 07, 2015 | 40.77 | 40.92 | 40.26 | 40.55 | 988,063 | -0.26(-0.64%) |
Aug 06, 2015 | 41.60 | 41.67 | 40.49 | 40.82 | 1,628,401 | -0.74(-1.78%) |
Aug 05, 2015 | 42.48 | 42.85 | 41.55 | 41.55 | 1,933,979 | -0.56(-1.33%) |
Aug 04, 2015 | 42.17 | 42.81 | 42.06 | 42.11 | 1,866,580 | -0.08(-0.20%) |
Aug 03, 2015 | 41.88 | 42.38 | 41.57 | 42.20 | 1,879,234 | +0.34(+0.81%) |
Jul 31, 2015 | 41.42 | 42.84 | 41.12 | 41.86 | 3,042,422 | +0.43(+1.04%) |
Jul 30, 2015 | 40.89 | 41.49 | 40.65 | 41.43 | 2,089,609 | +0.48(+1.16%) |
Jul 29, 2015 | 40.53 | 41.13 | 40.44 | 40.95 | 877,000 | +0.51(+1.26%) |
Jul 28, 2015 | 40.44 | 40.67 | 40.12 | 40.44 | 1,054,156 | +0.29(+0.72%) |
Jul 27, 2015 | 39.99 | 40.23 | 39.72 | 40.16 | 961,837 | -0.20(-0.48%) |
Jul 24, 2015 | 41.17 | 41.17 | 40.23 | 40.35 | 958,771 | -0.82(-2.00%) |
Jul 23, 2015 | 41.62 | 41.67 | 41.00 | 41.17 | 809,487 | -0.29(-0.70%) |
Jul 22, 2015 | 41.28 | 41.69 | 40.76 | 41.46 | 1,434,385 | +0.19(+0.45%) |
Jul 21, 2015 | 41.31 | 41.39 | 40.83 | 41.27 | 2,037,383 | -0.05(-0.12%) |
Jul 20, 2015 | 41.78 | 41.86 | 41.29 | 41.33 | 1,647,847 | -0.39(-0.94%) |
Jul 17, 2015 | 42.06 | 42.10 | 41.61 | 41.72 | 878,821 | -0.42(-0.99%) |
Jul 16, 2015 | 42.16 | 42.32 | 42.00 | 42.13 | 902,399 | +0.39(+0.94%) |
Jul 15, 2015 | 41.88 | 42.13 | 41.59 | 41.74 | 1,163,758 | +0.01(+0.02%) |
Jul 14, 2015 | 41.83 | 42.13 | 41.42 | 41.73 | 1,637,948 | -0.14(-0.34%) |
Jul 13, 2015 | 42.61 | 42.61 | 41.57 | 41.88 | 2,039,239 | +0.02(+0.04%) |
Jul 10, 2015 | 42.25 | 42.27 | 41.76 | 41.86 | 1,267,562 | +0.23(+0.55%) |
Jul 09, 2015 | 42.37 | 42.50 | 41.37 | 41.63 | 2,336,686 | -0.20(-0.47%) |
Jul 08, 2015 | 42.31 | 42.54 | 41.66 | 41.83 | 1,679,854 | -1.00(-2.34%) |
Jul 07, 2015 | 42.67 | 42.87 | 41.96 | 42.83 | 1,543,444 | +0.13(+0.30%) |
Jul 06, 2015 | 42.13 | 42.77 | 42.13 | 42.70 | 1,805,723 | -0.47(-1.08%) |
Jul 02, 2015 | 43.55 | 43.17 | 43.17 | 43.17 | 1,047,728 | -0.43(-0.99%) |
Jul 01, 2015 | 44.63 | 44.63 | 43.38 | 43.60 | 1,240,337 | -0.12(-0.27%) |
Jun 30, 2015 | 43.31 | 45.11 | 43.12 | 43.72 | 1,710,346 | +0.92(+2.14%) |
Jun 29, 2015 | 43.59 | 43.67 | 42.75 | 42.80 | 980,978 | -1.20(-2.74%) |
Jun 26, 2015 | 44.08 | 44.34 | 43.76 | 44.01 | 1,509,368 | +0.05(+0.12%) |
Jun 25, 2015 | 44.58 | 44.71 | 43.90 | 43.96 | 1,953,847 | -0.56(-1.26%) |
Jun 24, 2015 | 44.79 | 44.99 | 44.41 | 44.52 | 1,127,791 | -0.44(-0.98%) |
Jun 23, 2015 | 45.58 | 45.70 | 44.92 | 44.96 | 1,321,534 | -0.56(-1.23%) |
Jun 22, 2015 | 45.74 | 45.91 | 45.10 | 45.52 | 1,050,771 | +0.27(+0.60%) |
Jun 19, 2015 | 45.65 | 45.70 | 45.14 | 45.25 | 1,268,078 | -0.57(-1.24%) |
Jun 18, 2015 | 45.33 | 45.92 | 45.33 | 45.81 | 1,489,655 | +0.63(+1.39%) |
Jun 17, 2015 | 44.98 | 45.50 | 44.77 | 45.19 | 1,269,092 | +0.41(+0.91%) |
Jun 16, 2015 | 44.71 | 44.87 | 44.30 | 44.78 | 827,123 | +0.11(+0.25%) |
Jun 15, 2015 | 44.55 | 45.02 | 44.19 | 44.67 | 1,488,505 | -0.19(-0.42%) |
Jun 12, 2015 | 45.27 | 45.40 | 44.83 | 44.86 | 1,645,338 | -0.51(-1.12%) |
Jun 11, 2015 | 45.62 | 46.01 | 45.14 | 45.36 | 1,113,321 | -0.15(-0.33%) |
Jun 10, 2015 | 45.37 | 46.11 | 45.05 | 45.52 | 2,970,641 | +0.07(+0.15%) |
Jun 09, 2015 | 45.50 | 45.81 | 45.06 | 45.45 | 1,941,032 | -0.25(-0.54%) |
Jun 08, 2015 | 45.91 | 46.06 | 45.68 | 45.69 | 899,324 | -0.26(-0.57%) |
Jun 05, 2015 | 45.73 | 46.04 | 45.26 | 45.96 | 902,182 | +0.46(+1.02%) |
Jun 04, 2015 | 46.01 | 46.33 | 45.42 | 45.49 | 924,154 | -0.80(-1.73%) |
Jun 03, 2015 | 45.78 | 46.60 | 45.52 | 46.29 | 2,119,592 | +1.02(+2.26%) |
Jun 02, 2015 | 45.09 | 45.67 | 44.92 | 45.27 | 570,304 | +0.03(+0.06%) |
Jun 01, 2015 | 45.41 | 45.55 | 45.09 | 45.25 | 836,897 | +0.14(+0.32%) |
May 29, 2015 | 45.26 | 45.34 | 44.66 | 45.10 | 1,285,263 | -0.25(-0.54%) |
May 28, 2015 | 45.62 | 45.78 | 45.15 | 45.35 | 1,059,487 | -0.29(-0.63%) |
May 27, 2015 | 45.47 | 45.88 | 45.25 | 45.63 | 1,279,153 | +0.34(+0.75%) |
May 26, 2015 | 45.39 | 45.58 | 45.20 | 45.30 | 1,224,134 | -0.15(-0.33%) |
May 22, 2015 | 45.36 | 45.45 | 45.45 | 45.45 | 624,670 | -0.02(-0.04%) |
May 21, 2015 | 45.47 | 45.70 | 45.30 | 45.47 | 903,241 | -0.13(-0.28%) |
May 20, 2015 | 46.01 | 46.07 | 45.55 | 45.59 | 840,389 | -0.30(-0.66%) |
May 19, 2015 | 46.20 | 46.33 | 45.74 | 45.90 | 1,178,563 | -0.19(-0.40%) |
May 18, 2015 | 46.08 | 46.53 | 45.97 | 46.08 | 1,129,896 | -0.14(-0.31%) |
May 15, 2015 | 46.20 | 46.33 | 45.82 | 46.23 | 1,012,953 | +0.03(+0.07%) |
May 14, 2015 | 45.90 | 46.22 | 45.50 | 46.19 | 802,681 | +0.54(+1.19%) |
May 13, 2015 | 45.53 | 45.91 | 45.32 | 45.65 | 657,399 | +0.21(+0.47%) |
May 12, 2015 | 45.24 | 45.66 | 45.09 | 45.44 | 942,413 | -0.32(-0.70%) |
May 11, 2015 | 45.84 | 46.40 | 45.68 | 45.76 | 1,236,933 | -0.17(-0.37%) |
May 08, 2015 | 45.91 | 46.29 | 45.48 | 45.93 | 1,086,544 | +0.56(+1.23%) |
May 07, 2015 | 45.80 | 45.98 | 45.36 | 45.37 | 1,617,517 | -0.56(-1.21%) |
May 06, 2015 | 46.46 | 46.67 | 45.56 | 45.93 | 1,003,505 | -0.45(-0.97%) |
May 05, 2015 | 46.45 | 47.02 | 46.30 | 46.38 | 1,200,661 | -0.27(-0.58%) |
May 04, 2015 | 46.73 | 47.23 | 46.34 | 46.65 | 1,554,944 | +0.25(+0.55%) |