Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 41.94 | 42.04 | 41.65 | 41.87 | 481,654 | +0.11(+0.26%) |
May 27, 2016 | 41.22 | 41.76 | 41.76 | 41.76 | 265,855 | +0.40(+0.98%) |
May 26, 2016 | 41.29 | 42.04 | 41.16 | 41.35 | 182,812 | +0.07(+0.18%) |
May 25, 2016 | 41.32 | 41.54 | 40.57 | 41.28 | 121,524 | +0.03(+0.07%) |
May 24, 2016 | 41.08 | 41.88 | 41.03 | 41.25 | 288,414 | +1.40(+3.52%) |
May 23, 2016 | 40.01 | 40.53 | 39.73 | 39.85 | 116,318 | -0.16(-0.39%) |
May 20, 2016 | 39.45 | 40.13 | 39.45 | 40.01 | 113,107 | +0.81(+2.06%) |
May 19, 2016 | 38.78 | 39.73 | 38.78 | 39.20 | 84,712 | +0.09(+0.23%) |
May 18, 2016 | 38.90 | 39.59 | 38.08 | 39.11 | 135,114 | +0.03(+0.07%) |
May 17, 2016 | 39.44 | 40.20 | 38.68 | 39.08 | 178,379 | -0.45(-1.14%) |
May 16, 2016 | 39.53 | 40.45 | 39.15 | 39.53 | 171,239 | +0.15(+0.37%) |
May 13, 2016 | 39.72 | 39.72 | 39.00 | 39.38 | 250,369 | -0.44(-1.11%) |
May 12, 2016 | 40.40 | 40.58 | 39.68 | 39.82 | 193,738 | -0.35(-0.87%) |
May 11, 2016 | 41.00 | 41.08 | 40.12 | 40.17 | 125,786 | -0.78(-1.91%) |
May 10, 2016 | 40.60 | 41.31 | 40.60 | 40.95 | 215,639 | +0.57(+1.41%) |
May 09, 2016 | 40.01 | 40.97 | 39.82 | 40.38 | 469,761 | +0.48(+1.20%) |
May 06, 2016 | 40.14 | 40.21 | 39.38 | 39.90 | 323,093 | -0.25(-0.62%) |
May 05, 2016 | 40.68 | 40.68 | 40.02 | 40.15 | 166,335 | -0.37(-0.91%) |
May 04, 2016 | 41.04 | 41.71 | 40.44 | 40.52 | 214,415 | -0.87(-2.11%) |
May 03, 2016 | 41.74 | 42.02 | 41.06 | 41.39 | 220,770 | -0.67(-1.59%) |
May 02, 2016 | 42.09 | 42.44 | 41.91 | 42.06 | 204,452 | +0.22(+0.53%) |
Apr 29, 2016 | 42.48 | 42.59 | 41.59 | 41.84 | 153,412 | -0.45(-1.06%) |
Apr 28, 2016 | 43.14 | 43.29 | 42.19 | 42.29 | 251,923 | -1.10(-2.54%) |
Apr 27, 2016 | 43.35 | 44.25 | 42.60 | 43.39 | 221,595 | +0.14(+0.32%) |
Apr 26, 2016 | 42.79 | 43.63 | 42.79 | 43.25 | 212,975 | +0.59(+1.38%) |
Apr 25, 2016 | 43.28 | 43.30 | 42.07 | 42.67 | 238,687 | -0.63(-1.46%) |
Apr 22, 2016 | 42.01 | 44.70 | 41.82 | 43.30 | 531,351 | +1.35(+3.22%) |
Apr 21, 2016 | 43.03 | 43.15 | 41.91 | 41.95 | 212,307 | -1.23(-2.85%) |
Apr 20, 2016 | 43.20 | 43.47 | 42.89 | 43.18 | 134,480 | +0.06(+0.15%) |
Apr 19, 2016 | 42.86 | 43.45 | 42.60 | 43.12 | 139,492 | +0.43(+1.01%) |
Apr 18, 2016 | 41.47 | 42.75 | 40.83 | 42.69 | 124,898 | +0.78(+1.86%) |
Apr 15, 2016 | 41.80 | 42.23 | 41.80 | 41.91 | 87,217 | -0.12(-0.28%) |
Apr 14, 2016 | 41.80 | 42.16 | 41.56 | 42.02 | 108,690 | +0.29(+0.70%) |
Apr 13, 2016 | 41.71 | 41.94 | 41.06 | 41.73 | 190,302 | +0.18(+0.44%) |
Apr 12, 2016 | 41.42 | 42.00 | 41.37 | 41.55 | 89,234 | +0.18(+0.44%) |
Apr 11, 2016 | 40.96 | 41.94 | 40.96 | 41.36 | 159,102 | +0.66(+1.62%) |
Apr 08, 2016 | 40.92 | 41.71 | 40.63 | 40.70 | 147,946 | +0.17(+0.41%) |
Apr 07, 2016 | 41.07 | 41.18 | 40.34 | 40.54 | 154,752 | -0.88(-2.13%) |
Apr 06, 2016 | 41.10 | 41.78 | 40.77 | 41.42 | 124,835 | +0.27(+0.65%) |
Apr 05, 2016 | 41.18 | 41.89 | 41.11 | 41.15 | 141,592 | -0.43(-1.04%) |
Apr 04, 2016 | 41.74 | 42.51 | 41.25 | 41.58 | 120,076 | -0.02(-0.04%) |
Apr 01, 2016 | 41.24 | 41.85 | 40.81 | 41.60 | 146,592 | +0.00(+0.00%) |
Mar 31, 2016 | 41.52 | 41.74 | 40.65 | 41.60 | 111,476 | -0.02(-0.04%) |
Mar 30, 2016 | 42.13 | 42.23 | 41.47 | 41.62 | 94,787 | -0.39(-0.94%) |
Mar 29, 2016 | 40.68 | 42.04 | 40.68 | 42.02 | 119,630 | +1.35(+3.32%) |
Mar 28, 2016 | 41.28 | 41.51 | 40.34 | 40.67 | 104,473 | -0.55(-1.34%) |
Mar 24, 2016 | 40.45 | 41.22 | 41.22 | 41.22 | 77,998 | +0.45(+1.10%) |
Mar 23, 2016 | 41.24 | 41.58 | 40.77 | 40.77 | 129,518 | -0.52(-1.27%) |
Mar 22, 2016 | 41.84 | 41.86 | 41.27 | 41.29 | 92,992 | -0.74(-1.77%) |
Mar 21, 2016 | 41.52 | 42.59 | 41.37 | 42.03 | 158,768 | -0.01(-0.02%) |
Mar 18, 2016 | 40.79 | 42.16 | 40.72 | 42.04 | 371,298 | +1.52(+3.76%) |
Mar 17, 2016 | 39.45 | 40.78 | 39.18 | 40.52 | 89,422 | +1.11(+2.82%) |
Mar 16, 2016 | 38.54 | 39.84 | 38.28 | 39.41 | 165,948 | +0.81(+2.09%) |
Mar 15, 2016 | 38.85 | 39.08 | 38.59 | 38.60 | 126,833 | -0.54(-1.38%) |
Mar 14, 2016 | 38.38 | 39.33 | 38.30 | 39.14 | 94,619 | +0.30(+0.78%) |
Mar 11, 2016 | 38.27 | 38.89 | 38.18 | 38.84 | 92,048 | +0.82(+2.15%) |
Mar 10, 2016 | 38.30 | 38.91 | 37.70 | 38.02 | 101,710 | -0.17(-0.43%) |
Mar 09, 2016 | 38.02 | 38.57 | 37.71 | 38.19 | 114,079 | +0.42(+1.12%) |
Mar 08, 2016 | 38.32 | 38.48 | 37.65 | 37.77 | 144,665 | -0.82(-2.12%) |
Mar 07, 2016 | 38.00 | 38.72 | 37.96 | 38.58 | 175,344 | +0.44(+1.15%) |
Mar 04, 2016 | 38.31 | 38.66 | 37.91 | 38.14 | 173,387 | -0.21(-0.55%) |
Mar 03, 2016 | 37.83 | 38.53 | 37.83 | 38.35 | 141,705 | +0.48(+1.26%) |
Mar 02, 2016 | 38.02 | 38.54 | 37.46 | 37.88 | 191,610 | -0.11(-0.29%) |
Mar 01, 2016 | 37.80 | 38.27 | 37.30 | 37.99 | 163,253 | +0.71(+1.92%) |
Feb 29, 2016 | 37.32 | 37.90 | 36.87 | 37.27 | 182,484 | -0.12(-0.32%) |
Feb 26, 2016 | 36.97 | 37.83 | 35.08 | 37.39 | 161,991 | +0.61(+1.67%) |
Feb 25, 2016 | 37.23 | 37.23 | 35.77 | 36.78 | 168,478 | -0.41(-1.11%) |
Feb 24, 2016 | 36.00 | 37.35 | 35.35 | 37.19 | 152,561 | +0.83(+2.29%) |
Feb 23, 2016 | 37.37 | 38.42 | 36.11 | 36.36 | 176,884 | -1.05(-2.81%) |
Feb 22, 2016 | 36.92 | 38.24 | 36.92 | 37.41 | 174,778 | +0.84(+2.30%) |
Feb 19, 2016 | 36.65 | 36.77 | 35.49 | 36.57 | 215,547 | -0.20(-0.55%) |
Feb 18, 2016 | 36.60 | 37.13 | 36.07 | 36.77 | 170,485 | +0.36(+0.98%) |
Feb 17, 2016 | 36.37 | 37.48 | 36.27 | 36.41 | 220,883 | +0.21(+0.58%) |
Feb 16, 2016 | 34.70 | 37.03 | 34.52 | 36.20 | 364,976 | +1.87(+5.44%) |
Feb 12, 2016 | 33.69 | 34.34 | 34.34 | 34.34 | 277,269 | +0.97(+2.91%) |
Feb 11, 2016 | 34.63 | 35.20 | 32.95 | 33.36 | 275,436 | -1.26(-3.65%) |
Feb 10, 2016 | 41.65 | 44.86 | 34.50 | 34.63 | 812,509 | -4.69(-11.92%) |
Feb 09, 2016 | 39.42 | 40.03 | 39.20 | 39.31 | 250,571 | -0.66(-1.65%) |
Feb 08, 2016 | 39.23 | 40.06 | 38.77 | 39.97 | 224,848 | +0.22(+0.55%) |
Feb 05, 2016 | 40.31 | 41.00 | 39.68 | 39.75 | 171,124 | -0.78(-1.92%) |
Feb 04, 2016 | 39.39 | 41.17 | 38.45 | 40.53 | 171,609 | +1.09(+2.76%) |
Feb 03, 2016 | 39.80 | 40.61 | 38.81 | 39.44 | 124,663 | +0.05(+0.12%) |
Feb 02, 2016 | 39.56 | 40.07 | 38.88 | 39.40 | 93,710 | -0.47(-1.17%) |
Feb 01, 2016 | 39.14 | 40.13 | 38.94 | 39.86 | 208,378 | +0.36(+0.90%) |
Jan 29, 2016 | 38.30 | 39.52 | 38.23 | 39.51 | 292,530 | +1.18(+3.08%) |
Jan 28, 2016 | 38.08 | 38.42 | 37.48 | 38.33 | 124,253 | +0.49(+1.31%) |
Jan 27, 2016 | 37.96 | 38.85 | 37.77 | 37.83 | 129,340 | -0.20(-0.53%) |
Jan 26, 2016 | 37.36 | 38.04 | 33.47 | 38.03 | 300,888 | +0.77(+2.06%) |
Jan 25, 2016 | 37.69 | 37.90 | 37.15 | 37.26 | 122,986 | -0.68(-1.79%) |
Jan 22, 2016 | 37.73 | 38.09 | 37.34 | 37.94 | 154,636 | +0.68(+1.82%) |
Jan 21, 2016 | 37.48 | 38.18 | 37.04 | 37.26 | 148,956 | -0.15(-0.39%) |
Jan 20, 2016 | 36.78 | 37.95 | 36.53 | 37.41 | 145,901 | +0.10(+0.27%) |
Jan 19, 2016 | 38.07 | 38.62 | 36.77 | 37.31 | 153,079 | -0.36(-0.95%) |
Jan 15, 2016 | 36.86 | 37.67 | 37.67 | 37.67 | 177,745 | -0.20(-0.53%) |
Jan 14, 2016 | 37.77 | 38.39 | 36.64 | 37.87 | 191,672 | +0.36(+0.95%) |
Jan 13, 2016 | 39.46 | 39.63 | 37.41 | 37.51 | 163,729 | -1.89(-4.81%) |
Jan 12, 2016 | 39.68 | 39.83 | 38.83 | 39.41 | 367,022 | +0.05(+0.12%) |
Jan 11, 2016 | 39.37 | 39.71 | 38.89 | 39.36 | 217,858 | +0.26(+0.66%) |
Jan 08, 2016 | 38.94 | 39.72 | 38.94 | 39.10 | 457,843 | -0.03(-0.07%) |
Jan 07, 2016 | 39.03 | 39.78 | 39.03 | 39.13 | 282,090 | -0.69(-1.72%) |
Jan 06, 2016 | 39.24 | 40.15 | 39.23 | 39.82 | 438,168 | -0.08(-0.21%) |
Jan 05, 2016 | 39.25 | 40.02 | 38.86 | 39.90 | 297,658 | +0.74(+1.89%) |
Jan 04, 2016 | 38.90 | 39.54 | 38.90 | 39.16 | 315,975 | -0.21(-0.53%) |
Dec 31, 2015 | 39.51 | 39.37 | 39.37 | 39.37 | 97,448 | -0.32(-0.81%) |
Dec 30, 2015 | 39.94 | 39.94 | 39.34 | 39.69 | 90,568 | -0.19(-0.48%) |
Dec 29, 2015 | 40.02 | 40.16 | 39.30 | 39.88 | 96,363 | +0.05(+0.14%) |
Dec 28, 2015 | 39.78 | 40.11 | 39.38 | 39.83 | 84,791 | -0.17(-0.43%) |
Dec 24, 2015 | 39.95 | 40.00 | 40.00 | 40.00 | 34,194 | +0.15(+0.37%) |
Dec 23, 2015 | 40.17 | 40.17 | 39.61 | 39.85 | 78,578 | -0.01(-0.02%) |
Dec 22, 2015 | 39.09 | 40.16 | 38.95 | 39.86 | 154,948 | +0.84(+2.16%) |
Dec 21, 2015 | 38.91 | 39.21 | 38.66 | 39.02 | 281,340 | +0.21(+0.54%) |
Dec 18, 2015 | 39.09 | 39.09 | 38.07 | 38.81 | 903,294 | -1.09(-2.73%) |
Dec 17, 2015 | 40.44 | 40.50 | 39.86 | 39.90 | 244,508 | -0.54(-1.34%) |
Dec 16, 2015 | 40.80 | 40.99 | 40.17 | 40.44 | 177,163 | -0.25(-0.61%) |
Dec 15, 2015 | 39.87 | 40.75 | 39.54 | 40.69 | 237,307 | +1.13(+2.87%) |
Dec 14, 2015 | 39.84 | 40.42 | 38.98 | 39.55 | 279,520 | -0.27(-0.67%) |
Dec 11, 2015 | 39.94 | 40.46 | 39.45 | 39.82 | 211,320 | -0.91(-2.23%) |
Dec 10, 2015 | 40.87 | 41.26 | 40.46 | 40.72 | 154,447 | -0.10(-0.25%) |
Dec 09, 2015 | 41.68 | 42.17 | 40.70 | 40.82 | 151,820 | -0.85(-2.04%) |
Dec 08, 2015 | 41.05 | 41.80 | 40.73 | 41.68 | 248,710 | +0.21(+0.51%) |
Dec 07, 2015 | 42.38 | 42.38 | 41.14 | 41.47 | 307,621 | -0.90(-2.12%) |
Dec 04, 2015 | 42.34 | 42.83 | 42.12 | 42.36 | 180,466 | -0.09(-0.22%) |
Dec 03, 2015 | 43.46 | 43.53 | 42.20 | 42.45 | 114,299 | -0.70(-1.63%) |
Dec 02, 2015 | 44.36 | 44.47 | 43.01 | 43.16 | 155,232 | -1.31(-2.94%) |
Dec 01, 2015 | 44.17 | 44.54 | 43.78 | 44.47 | 197,947 | +0.45(+1.02%) |
Nov 30, 2015 | 44.66 | 44.85 | 43.69 | 44.02 | 203,302 | -0.55(-1.23%) |
Nov 27, 2015 | 44.39 | 44.77 | 44.39 | 44.57 | 43,410 | +0.24(+0.54%) |
Nov 25, 2015 | 43.86 | 44.33 | 44.33 | 44.33 | 109,247 | +0.36(+0.81%) |
Nov 24, 2015 | 43.50 | 44.03 | 43.75 | 43.97 | 172,805 | +0.22(+0.50%) |
Nov 23, 2015 | 43.74 | 44.21 | 43.59 | 43.75 | 181,476 | -0.12(-0.27%) |
Nov 20, 2015 | 43.94 | 44.21 | 43.45 | 43.87 | 256,323 | +0.15(+0.34%) |
Nov 19, 2015 | 43.09 | 44.05 | 43.09 | 43.73 | 181,038 | +0.54(+1.25%) |
Nov 18, 2015 | 43.53 | 43.68 | 43.01 | 43.19 | 210,314 | -0.43(-0.98%) |
Nov 17, 2015 | 44.12 | 46.08 | 42.49 | 43.62 | 502,456 | +2.00(+4.80%) |
Nov 16, 2015 | 40.99 | 41.76 | 40.69 | 41.62 | 212,970 | +0.47(+1.13%) |
Nov 13, 2015 | 40.84 | 41.82 | 40.69 | 41.15 | 269,822 | +0.08(+0.20%) |
Nov 12, 2015 | 41.77 | 41.94 | 40.90 | 41.07 | 135,293 | -1.03(-2.45%) |
Nov 11, 2015 | 42.08 | 42.36 | 41.62 | 42.10 | 166,932 | +0.20(+0.48%) |
Nov 10, 2015 | 41.63 | 42.54 | 41.52 | 41.90 | 135,202 | +0.23(+0.55%) |
Nov 09, 2015 | 43.47 | 43.47 | 41.23 | 41.67 | 308,459 | -1.79(-4.12%) |
Nov 06, 2015 | 41.65 | 43.48 | 41.46 | 43.46 | 259,359 | +1.63(+3.91%) |
Nov 05, 2015 | 41.49 | 42.28 | 41.47 | 41.83 | 298,114 | +0.37(+0.88%) |
Nov 04, 2015 | 41.77 | 41.79 | 41.18 | 41.46 | 177,267 | -0.31(-0.74%) |
Nov 03, 2015 | 41.49 | 44.22 | 41.31 | 41.77 | 155,409 | +0.19(+0.46%) |
Nov 02, 2015 | 41.61 | 42.19 | 41.34 | 41.58 | 178,809 | +0.16(+0.40%) |
Oct 30, 2015 | 40.99 | 41.54 | 40.54 | 41.42 | 229,339 | +0.43(+1.05%) |
Oct 29, 2015 | 40.05 | 41.30 | 40.05 | 40.99 | 171,166 | +1.00(+2.49%) |
Oct 28, 2015 | 39.71 | 40.05 | 39.24 | 39.99 | 285,691 | +0.47(+1.18%) |
Oct 27, 2015 | 40.79 | 40.79 | 39.00 | 39.53 | 249,535 | -1.58(-3.84%) |
Oct 26, 2015 | 41.62 | 41.94 | 41.03 | 41.10 | 235,377 | -0.75(-1.79%) |
Oct 23, 2015 | 40.73 | 42.49 | 40.05 | 41.85 | 565,980 | +1.11(+2.73%) |
Oct 22, 2015 | 39.56 | 42.65 | 37.90 | 40.74 | 457,441 | +1.59(+4.06%) |
Oct 21, 2015 | 39.59 | 39.76 | 39.13 | 39.15 | 182,542 | -0.15(-0.37%) |
Oct 20, 2015 | 38.77 | 39.32 | 38.76 | 39.30 | 200,610 | +0.54(+1.39%) |
Oct 19, 2015 | 38.68 | 39.12 | 38.55 | 38.76 | 160,947 | -0.11(-0.28%) |
Oct 16, 2015 | 39.08 | 39.13 | 38.52 | 38.87 | 134,915 | -0.26(-0.68%) |
Oct 15, 2015 | 38.91 | 39.17 | 38.70 | 39.13 | 182,802 | +0.33(+0.85%) |
Oct 14, 2015 | 38.48 | 39.11 | 38.47 | 38.80 | 140,909 | +0.30(+0.78%) |
Oct 13, 2015 | 39.47 | 39.56 | 38.45 | 38.50 | 311,462 | -1.34(-3.37%) |
Oct 12, 2015 | 40.62 | 40.62 | 39.75 | 39.84 | 203,963 | -0.78(-1.91%) |
Oct 09, 2015 | 40.39 | 41.41 | 40.39 | 40.62 | 139,307 | +0.46(+1.14%) |
Oct 08, 2015 | 39.84 | 40.23 | 39.62 | 40.16 | 152,162 | +0.20(+0.50%) |
Oct 07, 2015 | 39.40 | 40.02 | 39.27 | 39.96 | 269,231 | +0.78(+1.98%) |
Oct 06, 2015 | 39.27 | 39.91 | 39.12 | 39.19 | 228,646 | -0.14(-0.35%) |
Oct 05, 2015 | 38.57 | 39.58 | 38.47 | 39.32 | 218,605 | +1.14(+2.99%) |
Oct 02, 2015 | 37.39 | 38.20 | 37.00 | 38.18 | 184,283 | +0.49(+1.31%) |
Oct 01, 2015 | 37.88 | 38.16 | 37.18 | 37.69 | 303,544 | -0.19(-0.51%) |
Sep 30, 2015 | 38.66 | 38.90 | 37.84 | 37.88 | 323,015 | -0.58(-1.52%) |
Sep 29, 2015 | 38.37 | 38.62 | 37.91 | 38.47 | 228,180 | +0.11(+0.29%) |
Sep 28, 2015 | 38.74 | 39.06 | 38.23 | 38.36 | 200,951 | -0.59(-1.52%) |
Sep 25, 2015 | 38.97 | 39.27 | 38.43 | 38.95 | 220,715 | +0.30(+0.78%) |
Sep 24, 2015 | 38.15 | 38.77 | 37.86 | 38.65 | 204,395 | +0.31(+0.81%) |
Sep 23, 2015 | 39.10 | 39.25 | 38.25 | 38.34 | 224,145 | -0.67(-1.71%) |
Sep 22, 2015 | 39.65 | 39.74 | 38.58 | 39.00 | 281,422 | -1.07(-2.67%) |
Sep 21, 2015 | 39.97 | 40.39 | 39.66 | 40.07 | 128,456 | +0.39(+0.99%) |
Sep 18, 2015 | 39.94 | 40.30 | 39.46 | 39.68 | 335,588 | -0.93(-2.29%) |
Sep 17, 2015 | 40.74 | 41.03 | 40.52 | 40.61 | 98,791 | -0.18(-0.45%) |
Sep 16, 2015 | 41.00 | 41.00 | 40.61 | 40.79 | 113,662 | -0.12(-0.29%) |
Sep 15, 2015 | 40.49 | 41.12 | 40.38 | 40.91 | 152,971 | +0.57(+1.40%) |
Sep 14, 2015 | 40.79 | 40.88 | 40.29 | 40.35 | 134,679 | -0.30(-0.74%) |
Sep 11, 2015 | 40.26 | 40.87 | 40.26 | 40.65 | 120,736 | +0.09(+0.23%) |
Sep 10, 2015 | 40.34 | 41.28 | 40.19 | 40.56 | 295,356 | +0.28(+0.70%) |
Sep 09, 2015 | 41.07 | 41.36 | 40.17 | 40.27 | 267,120 | -0.42(-1.03%) |
Sep 08, 2015 | 40.68 | 40.96 | 40.46 | 40.69 | 181,972 | +0.62(+1.55%) |
Sep 04, 2015 | 39.81 | 40.07 | 40.07 | 40.07 | 211,712 | -0.26(-0.63%) |
Sep 03, 2015 | 40.08 | 40.47 | 40.03 | 40.33 | 303,810 | +0.26(+0.66%) |
Sep 02, 2015 | 40.26 | 40.69 | 39.16 | 40.06 | 380,759 | +0.26(+0.64%) |
Sep 01, 2015 | 40.37 | 40.79 | 39.72 | 39.81 | 238,845 | -1.30(-3.15%) |
Aug 31, 2015 | 40.98 | 41.44 | 40.80 | 41.10 | 236,888 | +0.02(+0.04%) |
Aug 28, 2015 | 40.99 | 41.62 | 40.88 | 41.09 | 301,540 | -0.15(-0.35%) |
Aug 27, 2015 | 41.23 | 41.76 | 40.78 | 41.23 | 374,380 | +0.16(+0.38%) |
Aug 26, 2015 | 41.58 | 41.58 | 40.76 | 41.08 | 267,937 | +0.33(+0.81%) |
Aug 25, 2015 | 42.34 | 42.34 | 40.58 | 40.75 | 316,663 | -0.55(-1.33%) |
Aug 24, 2015 | 40.86 | 42.57 | 40.63 | 41.30 | 364,956 | -1.43(-3.35%) |
Aug 21, 2015 | 42.07 | 43.43 | 41.81 | 42.73 | 466,662 | -0.25(-0.57%) |
Aug 20, 2015 | 43.85 | 44.13 | 42.95 | 42.98 | 384,610 | -1.20(-2.71%) |
Aug 19, 2015 | 44.43 | 44.67 | 44.15 | 44.17 | 374,374 | -0.55(-1.22%) |
Aug 18, 2015 | 44.44 | 44.86 | 43.98 | 44.72 | 212,863 | +0.37(+0.84%) |
Aug 17, 2015 | 44.43 | 44.44 | 43.98 | 44.35 | 168,216 | -0.36(-0.79%) |
Aug 14, 2015 | 43.66 | 44.71 | 43.59 | 44.70 | 135,558 | +0.96(+2.19%) |
Aug 13, 2015 | 43.94 | 44.21 | 43.47 | 43.74 | 373,495 | -0.17(-0.39%) |
Aug 12, 2015 | 44.03 | 44.05 | 43.35 | 43.92 | 282,159 | -0.41(-0.92%) |
Aug 11, 2015 | 44.20 | 44.67 | 43.99 | 44.33 | 172,008 | -0.27(-0.61%) |
Aug 10, 2015 | 43.74 | 44.62 | 43.74 | 44.60 | 231,109 | +1.06(+2.43%) |
Aug 07, 2015 | 44.35 | 44.68 | 43.44 | 43.54 | 360,423 | -1.13(-2.53%) |
Aug 06, 2015 | 45.45 | 45.45 | 44.63 | 44.67 | 214,866 | -0.66(-1.45%) |
Aug 05, 2015 | 44.94 | 45.78 | 44.90 | 45.33 | 218,390 | +0.67(+1.51%) |
Aug 04, 2015 | 43.96 | 44.89 | 43.96 | 44.66 | 316,872 | +0.55(+1.24%) |
Aug 03, 2015 | 44.05 | 44.47 | 43.77 | 44.11 | 163,473 | -0.11(-0.25%) |
Jul 31, 2015 | 43.84 | 44.55 | 43.84 | 44.22 | 205,830 | +0.57(+1.31%) |
Jul 30, 2015 | 43.59 | 43.89 | 43.13 | 43.64 | 137,858 | -0.22(-0.50%) |
Jul 29, 2015 | 43.29 | 44.24 | 43.02 | 43.86 | 165,144 | +0.51(+1.18%) |
Jul 28, 2015 | 42.51 | 43.53 | 42.05 | 43.35 | 279,223 | +1.15(+2.72%) |
Jul 27, 2015 | 42.17 | 42.85 | 42.11 | 42.21 | 207,137 | -0.55(-1.28%) |
Jul 24, 2015 | 43.68 | 43.89 | 42.71 | 42.75 | 325,247 | -0.96(-2.19%) |
Jul 23, 2015 | 44.38 | 44.62 | 42.09 | 43.71 | 473,767 | -0.95(-2.12%) |
Jul 22, 2015 | 45.47 | 45.47 | 42.83 | 44.66 | 1,518,755 | -2.52(-5.35%) |
Jul 21, 2015 | 47.10 | 47.69 | 46.93 | 47.18 | 320,475 | +0.13(+0.27%) |
Jul 20, 2015 | 46.68 | 47.17 | 47.13 | 47.05 | 210,723 | -0.08(-0.17%) |
Jul 17, 2015 | 47.78 | 47.92 | 46.80 | 47.13 | 134,053 | -0.46(-0.98%) |
Jul 16, 2015 | 47.47 | 47.72 | 47.21 | 47.60 | 168,720 | +0.32(+0.67%) |
Jul 15, 2015 | 48.30 | 48.30 | 47.18 | 47.28 | 193,560 | -0.97(-2.00%) |
Jul 14, 2015 | 48.29 | 48.48 | 47.78 | 48.24 | 157,177 | -0.14(-0.28%) |
Jul 13, 2015 | 47.71 | 48.54 | 47.58 | 48.38 | 135,298 | +0.95(+2.00%) |
Jul 10, 2015 | 47.28 | 47.65 | 47.10 | 47.43 | 104,673 | +0.57(+1.22%) |
Jul 09, 2015 | 47.21 | 47.35 | 46.44 | 46.86 | 129,742 | +0.10(+0.21%) |
Jul 08, 2015 | 46.70 | 47.23 | 46.20 | 46.76 | 337,868 | -0.60(-1.27%) |
Jul 07, 2015 | 47.39 | 47.41 | 46.45 | 47.36 | 224,606 | -0.03(-0.06%) |
Jul 06, 2015 | 47.25 | 47.70 | 46.69 | 47.39 | 231,961 | +0.05(+0.10%) |
Jul 02, 2015 | 47.75 | 47.34 | 47.34 | 47.34 | 226,181 | -0.44(-0.92%) |
Jul 01, 2015 | 47.90 | 48.13 | 47.34 | 47.78 | 233,026 | +0.18(+0.38%) |
Jun 30, 2015 | 47.50 | 47.74 | 46.90 | 47.60 | 222,279 | +0.67(+1.44%) |
Jun 29, 2015 | 47.36 | 48.01 | 46.73 | 46.92 | 366,182 | -0.95(-1.98%) |
Jun 26, 2015 | 47.86 | 48.26 | 47.46 | 47.87 | 403,329 | +0.15(+0.31%) |
Jun 25, 2015 | 48.64 | 48.64 | 46.80 | 47.72 | 837,761 | -1.17(-2.38%) |
Jun 24, 2015 | 48.74 | 49.27 | 48.51 | 48.89 | 206,787 | -0.03(-0.06%) |
Jun 23, 2015 | 49.40 | 49.40 | 48.72 | 48.92 | 229,760 | -0.41(-0.83%) |
Jun 22, 2015 | 49.43 | 49.43 | 48.53 | 49.33 | 85,634 | +0.27(+0.56%) |
Jun 19, 2015 | 48.84 | 50.09 | 48.66 | 49.05 | 287,870 | +0.22(+0.45%) |
Jun 18, 2015 | 48.50 | 49.23 | 48.44 | 48.84 | 229,161 | +0.35(+0.71%) |
Jun 17, 2015 | 49.25 | 49.25 | 48.37 | 48.49 | 167,859 | -0.75(-1.52%) |
Jun 16, 2015 | 49.64 | 49.73 | 49.14 | 49.24 | 133,545 | -0.41(-0.83%) |
Jun 15, 2015 | 49.12 | 49.73 | 48.91 | 49.65 | 234,726 | +0.05(+0.09%) |
Jun 12, 2015 | 49.64 | 49.65 | 49.19 | 49.60 | 160,152 | -0.01(-0.02%) |
Jun 11, 2015 | 49.43 | 49.65 | 49.26 | 49.61 | 116,360 | +0.07(+0.15%) |
Jun 10, 2015 | 49.15 | 49.64 | 48.88 | 49.54 | 167,677 | +0.72(+1.47%) |
Jun 09, 2015 | 48.73 | 49.21 | 48.40 | 48.82 | 166,728 | -0.01(-0.02%) |
Jun 08, 2015 | 49.54 | 49.54 | 48.52 | 48.83 | 131,046 | -0.57(-1.16%) |
Jun 05, 2015 | 48.76 | 49.53 | 48.28 | 49.40 | 172,865 | +0.71(+1.46%) |
Jun 04, 2015 | 49.34 | 49.55 | 48.32 | 48.69 | 125,764 | -0.87(-1.76%) |
Jun 03, 2015 | 48.53 | 49.94 | 48.15 | 49.56 | 258,658 | +1.12(+2.31%) |
Jun 02, 2015 | 47.66 | 48.81 | 47.55 | 48.44 | 216,376 | +0.54(+1.12%) |