Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 50.56 | 50.74 | 49.92 | 50.09 | 455,063 | -0.27(-0.54%) |
Apr 28, 2016 | 50.30 | 51.00 | 49.71 | 50.36 | 933,083 | +0.30(+0.60%) |
Apr 27, 2016 | 51.51 | 51.55 | 49.50 | 50.06 | 1,039,290 | -1.67(-3.23%) |
Apr 26, 2016 | 50.49 | 51.80 | 50.34 | 51.73 | 991,716 | +1.60(+3.19%) |
Apr 25, 2016 | 50.75 | 50.99 | 50.02 | 50.13 | 576,249 | -0.87(-1.71%) |
Apr 22, 2016 | 50.88 | 51.38 | 50.12 | 51.00 | 703,831 | -0.14(-0.27%) |
Apr 21, 2016 | 49.45 | 51.68 | 49.45 | 51.14 | 1,366,071 | +1.92(+3.90%) |
Apr 20, 2016 | 49.35 | 49.78 | 49.07 | 49.22 | 422,025 | +0.09(+0.18%) |
Apr 19, 2016 | 50.48 | 50.52 | 48.94 | 49.13 | 392,935 | -1.35(-2.67%) |
Apr 18, 2016 | 49.92 | 50.49 | 49.58 | 50.48 | 474,134 | +0.49(+0.98%) |
Apr 15, 2016 | 50.20 | 50.20 | 49.76 | 49.99 | 511,785 | -0.09(-0.18%) |
Apr 14, 2016 | 50.80 | 50.98 | 49.83 | 50.08 | 742,990 | -0.73(-1.44%) |
Apr 13, 2016 | 50.55 | 51.34 | 49.80 | 50.81 | 1,063,515 | +1.47(+2.98%) |
Apr 12, 2016 | 49.21 | 49.61 | 48.67 | 49.34 | 585,237 | +0.25(+0.51%) |
Apr 11, 2016 | 49.90 | 50.02 | 49.01 | 49.09 | 449,023 | -0.25(-0.51%) |
Apr 08, 2016 | 49.74 | 50.00 | 49.14 | 49.34 | 560,437 | -0.46(-0.92%) |
Apr 07, 2016 | 49.29 | 49.84 | 48.61 | 49.80 | 681,442 | +0.70(+1.43%) |
Apr 06, 2016 | 47.40 | 49.47 | 47.40 | 49.10 | 808,835 | +1.63(+3.43%) |
Apr 05, 2016 | 47.89 | 48.52 | 47.40 | 47.47 | 400,514 | -0.86(-1.78%) |
Apr 04, 2016 | 47.40 | 48.38 | 46.99 | 48.33 | 659,403 | +0.89(+1.88%) |
Apr 01, 2016 | 47.37 | 47.50 | 46.61 | 47.44 | 363,579 | +0.07(+0.15%) |
Mar 31, 2016 | 47.22 | 48.11 | 47.22 | 47.37 | 184,128 | -0.05(-0.11%) |
Mar 30, 2016 | 47.30 | 47.76 | 47.12 | 47.42 | 316,911 | +0.35(+0.74%) |
Mar 29, 2016 | 46.47 | 47.31 | 46.00 | 47.07 | 474,111 | +0.50(+1.07%) |
Mar 28, 2016 | 46.92 | 47.07 | 45.86 | 46.57 | 297,521 | -0.35(-0.75%) |
Mar 24, 2016 | 46.67 | 46.92 | 46.92 | 46.92 | 476,600 | +0.16(+0.34%) |
Mar 23, 2016 | 48.84 | 49.38 | 46.61 | 46.76 | 671,480 | -2.09(-4.28%) |
Mar 22, 2016 | 47.72 | 49.00 | 47.71 | 48.85 | 422,939 | +0.74(+1.54%) |
Mar 21, 2016 | 47.96 | 48.84 | 47.78 | 48.11 | 374,586 | +0.33(+0.69%) |
Mar 18, 2016 | 48.00 | 48.24 | 47.23 | 47.78 | 432,874 | -0.08(-0.17%) |
Mar 17, 2016 | 47.24 | 48.25 | 46.00 | 47.86 | 441,884 | +0.91(+1.94%) |
Mar 16, 2016 | 46.34 | 47.16 | 46.00 | 46.95 | 422,672 | +0.30(+0.64%) |
Mar 15, 2016 | 46.41 | 46.95 | 46.28 | 46.65 | 531,907 | -0.10(-0.21%) |
Mar 14, 2016 | 47.01 | 47.55 | 46.36 | 46.75 | 549,425 | -0.63(-1.33%) |
Mar 11, 2016 | 43.99 | 48.17 | 43.99 | 47.38 | 1,553,816 | +3.66(+8.37%) |
Mar 10, 2016 | 44.42 | 44.59 | 43.54 | 43.72 | 620,094 | -0.35(-0.79%) |
Mar 09, 2016 | 43.75 | 44.15 | 43.05 | 44.07 | 387,432 | +0.56(+1.29%) |
Mar 08, 2016 | 42.94 | 43.63 | 42.64 | 43.51 | 390,733 | +0.27(+0.62%) |
Mar 07, 2016 | 43.23 | 43.68 | 42.88 | 43.24 | 354,533 | -0.39(-0.89%) |
Mar 04, 2016 | 43.07 | 43.96 | 42.95 | 43.63 | 631,867 | +0.63(+1.47%) |
Mar 03, 2016 | 42.00 | 43.46 | 42.00 | 43.00 | 1,201,094 | -0.75(-1.71%) |
Mar 02, 2016 | 43.55 | 44.07 | 43.17 | 43.75 | 840,852 | +0.54(+1.25%) |
Mar 01, 2016 | 43.32 | 43.76 | 42.89 | 43.21 | 592,071 | +0.49(+1.15%) |
Feb 29, 2016 | 43.87 | 44.12 | 42.71 | 42.72 | 366,140 | -1.34(-3.04%) |
Feb 26, 2016 | 43.61 | 44.20 | 43.08 | 44.06 | 357,080 | +1.31(+3.06%) |
Feb 25, 2016 | 42.72 | 43.00 | 41.62 | 42.75 | 371,848 | -0.54(-1.25%) |
Feb 24, 2016 | 43.09 | 43.52 | 42.15 | 43.29 | 355,586 | -0.25(-0.57%) |
Feb 23, 2016 | 43.65 | 43.94 | 42.81 | 43.54 | 315,722 | -0.59(-1.34%) |
Feb 22, 2016 | 43.87 | 44.83 | 43.66 | 44.13 | 284,309 | +0.46(+1.05%) |
Feb 19, 2016 | 43.07 | 43.95 | 43.02 | 43.67 | 232,371 | +0.55(+1.28%) |
Feb 18, 2016 | 43.35 | 43.63 | 42.60 | 43.12 | 260,497 | +0.06(+0.14%) |
Feb 17, 2016 | 43.41 | 43.77 | 42.62 | 43.06 | 451,003 | -0.24(-0.55%) |
Feb 16, 2016 | 43.00 | 43.87 | 42.15 | 43.30 | 660,854 | +1.45(+3.46%) |
Feb 12, 2016 | 40.12 | 41.85 | 41.85 | 41.85 | 584,500 | +1.58(+3.92%) |
Feb 11, 2016 | 39.87 | 40.96 | 39.58 | 40.27 | 548,759 | -0.94(-2.28%) |
Feb 10, 2016 | 41.84 | 42.58 | 41.01 | 41.21 | 289,916 | -0.11(-0.27%) |
Feb 09, 2016 | 40.81 | 42.83 | 40.61 | 41.32 | 372,279 | -0.04(-0.10%) |
Feb 08, 2016 | 40.99 | 41.74 | 40.65 | 41.36 | 432,124 | -0.39(-0.93%) |
Feb 05, 2016 | 43.35 | 43.45 | 41.53 | 41.75 | 525,396 | -1.80(-4.13%) |
Feb 04, 2016 | 43.38 | 43.80 | 42.85 | 43.55 | 457,252 | +0.07(+0.16%) |
Feb 03, 2016 | 43.81 | 44.00 | 42.47 | 43.48 | 1,112,691 | -0.18(-0.41%) |
Feb 02, 2016 | 46.00 | 46.16 | 43.53 | 43.66 | 1,161,553 | -2.80(-6.03%) |
Feb 01, 2016 | 45.44 | 46.73 | 44.85 | 46.46 | 613,429 | +0.51(+1.11%) |
Jan 29, 2016 | 43.96 | 46.01 | 43.75 | 45.95 | 641,297 | +2.24(+5.12%) |
Jan 28, 2016 | 45.87 | 46.20 | 43.48 | 43.71 | 496,768 | -0.88(-1.97%) |
Jan 27, 2016 | 45.35 | 45.66 | 44.34 | 44.59 | 494,914 | -1.16(-2.54%) |
Jan 26, 2016 | 45.47 | 45.89 | 43.90 | 45.75 | 378,251 | +0.35(+0.77%) |
Jan 25, 2016 | 45.37 | 45.75 | 44.91 | 45.40 | 247,013 | -0.10(-0.22%) |
Jan 22, 2016 | 46.40 | 46.96 | 44.86 | 45.50 | 482,789 | +0.31(+0.69%) |
Jan 21, 2016 | 44.50 | 45.96 | 43.91 | 45.19 | 483,560 | +0.15(+0.33%) |
Jan 20, 2016 | 44.35 | 45.55 | 42.59 | 45.04 | 761,885 | -0.27(-0.60%) |
Jan 19, 2016 | 45.60 | 46.28 | 44.81 | 45.31 | 1,510,520 | +0.49(+1.09%) |
Jan 15, 2016 | 46.02 | 44.82 | 44.82 | 44.82 | 844,800 | -2.21(-4.70%) |
Jan 14, 2016 | 44.85 | 47.46 | 44.85 | 47.03 | 937,438 | +1.99(+4.42%) |
Jan 13, 2016 | 46.54 | 46.54 | 44.89 | 45.04 | 832,639 | -1.35(-2.91%) |
Jan 12, 2016 | 46.45 | 46.75 | 45.53 | 46.39 | 686,714 | +1.21(+2.68%) |
Jan 11, 2016 | 47.47 | 47.47 | 44.45 | 45.18 | 1,041,711 | -2.05(-4.34%) |
Jan 08, 2016 | 47.39 | 48.33 | 47.17 | 47.23 | 793,293 | -0.14(-0.30%) |
Jan 07, 2016 | 48.26 | 48.94 | 46.98 | 47.37 | 1,571,733 | -2.67(-5.34%) |
Jan 06, 2016 | 47.60 | 50.54 | 47.43 | 50.04 | 1,020,943 | +1.76(+3.65%) |
Jan 05, 2016 | 48.00 | 48.88 | 47.88 | 48.28 | 429,985 | +0.37(+0.77%) |
Jan 04, 2016 | 48.24 | 48.24 | 46.77 | 47.91 | 1,041,222 | -1.49(-3.02%) |
Dec 31, 2015 | 49.09 | 49.40 | 49.40 | 49.40 | 211,600 | +0.09(+0.18%) |
Dec 30, 2015 | 49.85 | 50.08 | 49.30 | 49.31 | 257,393 | -0.79(-1.58%) |
Dec 29, 2015 | 50.10 | 50.38 | 49.83 | 50.10 | 305,892 | +0.32(+0.64%) |
Dec 28, 2015 | 50.43 | 50.58 | 49.10 | 49.78 | 436,586 | -0.98(-1.93%) |
Dec 24, 2015 | 50.95 | 50.76 | 50.76 | 50.76 | 143,000 | -0.02(-0.04%) |
Dec 23, 2015 | 50.70 | 51.18 | 50.42 | 50.78 | 252,698 | +0.18(+0.36%) |
Dec 22, 2015 | 50.60 | 50.80 | 50.10 | 50.60 | 400,751 | -0.17(-0.33%) |
Dec 21, 2015 | 50.10 | 50.83 | 50.10 | 50.77 | 651,644 | +1.02(+2.05%) |
Dec 18, 2015 | 49.27 | 50.20 | 49.09 | 49.75 | 753,073 | +0.54(+1.10%) |
Dec 17, 2015 | 49.04 | 49.68 | 48.74 | 49.21 | 725,796 | +0.43(+0.88%) |
Dec 16, 2015 | 48.94 | 49.29 | 48.27 | 48.78 | 660,507 | +0.37(+0.76%) |
Dec 15, 2015 | 47.47 | 49.19 | 46.80 | 48.41 | 997,830 | +1.47(+3.13%) |
Dec 14, 2015 | 46.37 | 47.72 | 46.34 | 46.94 | 1,023,951 | +0.80(+1.73%) |
Dec 11, 2015 | 47.29 | 47.66 | 46.01 | 46.14 | 2,193,090 | -1.63(-3.41%) |
Dec 10, 2015 | 49.78 | 49.78 | 46.76 | 47.77 | 2,958,250 | -2.20(-4.40%) |
Dec 09, 2015 | 50.77 | 50.90 | 49.53 | 49.97 | 1,051,368 | -0.81(-1.60%) |
Dec 08, 2015 | 50.37 | 51.20 | 49.33 | 50.78 | 626,590 | -0.45(-0.88%) |
Dec 07, 2015 | 51.14 | 52.18 | 50.48 | 51.23 | 1,059,257 | -0.05(-0.10%) |
Dec 04, 2015 | 49.65 | 51.64 | 49.02 | 51.28 | 1,035,654 | +1.60(+3.22%) |
Dec 03, 2015 | 51.45 | 51.99 | 49.11 | 49.68 | 1,144,929 | -1.81(-3.52%) |
Dec 02, 2015 | 51.88 | 52.14 | 50.66 | 51.49 | 1,033,163 | -0.31(-0.60%) |
Dec 01, 2015 | 50.80 | 52.09 | 50.28 | 51.80 | 860,863 | +1.23(+2.43%) |
Nov 30, 2015 | 48.01 | 50.57 | 48.00 | 50.57 | 1,071,023 | +1.02(+2.06%) |
Nov 27, 2015 | 50.20 | 50.69 | 49.00 | 49.55 | 542,043 | -1.46(-2.86%) |
Nov 25, 2015 | 50.01 | 51.01 | 51.01 | 51.01 | 462,400 | +0.64(+1.27%) |
Nov 24, 2015 | 49.38 | 50.45 | 49.31 | 50.37 | 533,780 | +0.62(+1.25%) |
Nov 23, 2015 | 51.14 | 51.52 | 49.59 | 49.75 | 1,066,463 | -1.79(-3.47%) |
Nov 20, 2015 | 50.67 | 52.47 | 50.51 | 51.54 | 930,848 | -0.17(-0.33%) |
Nov 19, 2015 | 50.40 | 52.66 | 49.63 | 51.71 | 1,965,360 | +1.35(+2.68%) |
Nov 18, 2015 | 48.90 | 50.56 | 48.23 | 50.36 | 1,305,201 | +2.16(+4.48%) |
Nov 17, 2015 | 46.71 | 48.66 | 46.26 | 48.20 | 1,242,979 | +1.49(+3.19%) |
Nov 16, 2015 | 44.45 | 47.06 | 44.28 | 46.71 | 934,147 | +1.71(+3.80%) |
Nov 13, 2015 | 48.07 | 48.21 | 44.58 | 45.00 | 1,645,425 | -3.13(-6.50%) |
Nov 12, 2015 | 48.00 | 49.05 | 47.52 | 48.13 | 459,796 | +0.11(+0.23%) |
Nov 11, 2015 | 48.90 | 48.90 | 47.56 | 48.02 | 604,521 | -0.54(-1.11%) |
Nov 10, 2015 | 50.69 | 50.99 | 48.19 | 48.56 | 959,588 | -2.69(-5.25%) |
Nov 09, 2015 | 51.66 | 52.24 | 50.70 | 51.25 | 1,050,215 | -0.34(-0.66%) |
Nov 06, 2015 | 51.00 | 52.50 | 50.96 | 51.59 | 696,715 | +0.35(+0.68%) |
Nov 05, 2015 | 51.00 | 52.55 | 50.80 | 51.24 | 1,280,236 | +0.61(+1.20%) |
Nov 04, 2015 | 50.50 | 52.00 | 49.58 | 50.63 | 1,251,133 | +0.15(+0.30%) |
Nov 03, 2015 | 49.37 | 52.14 | 49.30 | 50.48 | 1,951,816 | +2.50(+5.21%) |
Nov 02, 2015 | 47.80 | 48.38 | 47.25 | 47.98 | 611,477 | +0.34(+0.71%) |
Oct 30, 2015 | 46.61 | 48.08 | 46.42 | 47.64 | 580,589 | +1.22(+2.63%) |
Oct 29, 2015 | 47.85 | 48.03 | 46.30 | 46.42 | 609,047 | -1.93(-3.99%) |
Oct 28, 2015 | 46.80 | 48.43 | 46.16 | 48.35 | 786,041 | +1.52(+3.25%) |
Oct 27, 2015 | 46.99 | 47.43 | 46.28 | 46.83 | 289,772 | -0.16(-0.34%) |
Oct 26, 2015 | 47.04 | 47.76 | 46.76 | 46.99 | 399,408 | -0.16(-0.34%) |
Oct 23, 2015 | 47.60 | 48.83 | 47.10 | 47.15 | 885,316 | +0.57(+1.22%) |
Oct 22, 2015 | 45.97 | 46.84 | 45.61 | 46.58 | 509,724 | +1.00(+2.19%) |
Oct 21, 2015 | 46.19 | 46.43 | 44.67 | 45.58 | 619,190 | -0.53(-1.15%) |
Oct 20, 2015 | 45.64 | 46.98 | 45.46 | 46.11 | 514,581 | +0.23(+0.50%) |
Oct 19, 2015 | 45.57 | 46.20 | 45.35 | 45.88 | 656,803 | -0.08(-0.17%) |
Oct 16, 2015 | 44.38 | 47.65 | 44.28 | 45.96 | 2,597,385 | +2.34(+5.36%) |
Oct 15, 2015 | 43.66 | 44.49 | 42.73 | 43.62 | 964,813 | +0.31(+0.72%) |
Oct 14, 2015 | 44.03 | 44.14 | 43.05 | 43.31 | 383,102 | -0.53(-1.21%) |
Oct 13, 2015 | 43.93 | 44.30 | 43.60 | 43.84 | 373,205 | -0.13(-0.30%) |
Oct 12, 2015 | 44.24 | 44.48 | 43.45 | 43.97 | 459,842 | -0.01(-0.02%) |
Oct 09, 2015 | 43.80 | 44.11 | 43.46 | 43.98 | 441,037 | +0.07(+0.16%) |
Oct 08, 2015 | 44.72 | 44.83 | 43.27 | 43.91 | 688,686 | -1.09(-2.42%) |
Oct 07, 2015 | 43.80 | 45.35 | 42.73 | 45.00 | 1,792,733 | +1.85(+4.29%) |
Oct 06, 2015 | 43.12 | 44.34 | 42.95 | 43.15 | 790,975 | -0.27(-0.62%) |
Oct 05, 2015 | 43.00 | 44.30 | 42.52 | 43.42 | 953,078 | +0.78(+1.83%) |
Oct 02, 2015 | 39.98 | 42.66 | 39.68 | 42.64 | 1,124,059 | +2.32(+5.75%) |
Oct 01, 2015 | 40.12 | 40.78 | 39.73 | 40.32 | 685,473 | +0.20(+0.50%) |
Sep 30, 2015 | 37.77 | 40.35 | 37.25 | 40.12 | 1,233,871 | +3.14(+8.49%) |
Sep 29, 2015 | 36.66 | 37.77 | 36.29 | 36.98 | 440,820 | +0.33(+0.90%) |
Sep 28, 2015 | 37.39 | 37.86 | 36.21 | 36.65 | 657,500 | -1.05(-2.79%) |
Sep 25, 2015 | 38.28 | 38.71 | 37.31 | 37.70 | 525,420 | -0.08(-0.21%) |
Sep 24, 2015 | 36.99 | 38.04 | 36.22 | 37.78 | 659,278 | +0.54(+1.45%) |
Sep 23, 2015 | 38.01 | 38.10 | 36.93 | 37.24 | 707,099 | -0.79(-2.08%) |
Sep 22, 2015 | 38.61 | 38.89 | 37.61 | 38.03 | 737,636 | -1.08(-2.76%) |
Sep 21, 2015 | 39.99 | 40.00 | 38.96 | 39.11 | 598,855 | -0.69(-1.73%) |
Sep 18, 2015 | 39.01 | 40.44 | 38.92 | 39.80 | 1,116,925 | +0.14(+0.35%) |
Sep 17, 2015 | 39.73 | 40.17 | 39.21 | 39.66 | 853,341 | -0.52(-1.29%) |
Sep 16, 2015 | 37.85 | 40.44 | 37.85 | 40.18 | 1,681,123 | +2.58(+6.86%) |
Sep 15, 2015 | 37.19 | 38.03 | 36.93 | 37.60 | 579,314 | +0.35(+0.94%) |
Sep 14, 2015 | 37.72 | 37.81 | 36.80 | 37.25 | 625,757 | -0.66(-1.74%) |
Sep 11, 2015 | 37.11 | 37.98 | 36.35 | 37.91 | 763,119 | +0.46(+1.23%) |
Sep 10, 2015 | 38.18 | 38.35 | 37.13 | 37.45 | 645,652 | -0.58(-1.53%) |
Sep 09, 2015 | 38.38 | 39.00 | 37.11 | 38.03 | 1,415,365 | +0.24(+0.64%) |
Sep 08, 2015 | 37.21 | 39.02 | 36.79 | 37.79 | 1,597,644 | +1.33(+3.65%) |
Sep 04, 2015 | 37.00 | 36.46 | 36.46 | 36.46 | 1,193,200 | -1.59(-4.18%) |
Sep 03, 2015 | 37.94 | 38.52 | 37.21 | 38.05 | 768,256 | +0.16(+0.42%) |
Sep 02, 2015 | 38.75 | 38.80 | 37.20 | 37.89 | 683,331 | -0.21(-0.55%) |
Sep 01, 2015 | 37.58 | 38.62 | 37.51 | 38.10 | 1,068,860 | -0.65(-1.68%) |
Aug 31, 2015 | 38.35 | 39.97 | 37.63 | 38.75 | 1,353,348 | +0.01(+0.03%) |
Aug 28, 2015 | 38.96 | 39.50 | 38.30 | 38.74 | 1,034,578 | -0.42(-1.07%) |
Aug 27, 2015 | 36.82 | 39.60 | 36.79 | 39.16 | 2,019,157 | +2.94(+8.12%) |
Aug 26, 2015 | 35.95 | 36.34 | 34.93 | 36.22 | 1,332,441 | +1.11(+3.16%) |
Aug 25, 2015 | 36.01 | 37.45 | 35.11 | 35.11 | 1,791,797 | +1.30(+3.85%) |
Aug 24, 2015 | 33.47 | 35.43 | 32.61 | 33.81 | 2,490,343 | -2.43(-6.71%) |
Aug 21, 2015 | 35.51 | 37.07 | 35.11 | 36.24 | 1,493,150 | +0.23(+0.64%) |
Aug 20, 2015 | 39.17 | 39.32 | 35.55 | 36.01 | 2,369,365 | -3.55(-8.97%) |
Aug 19, 2015 | 39.25 | 40.29 | 37.55 | 39.56 | 2,191,733 | +0.64(+1.64%) |
Aug 18, 2015 | 39.36 | 39.53 | 38.34 | 38.92 | 1,628,217 | -1.11(-2.77%) |
Aug 17, 2015 | 39.61 | 40.14 | 39.14 | 40.03 | 1,008,560 | +0.28(+0.70%) |
Aug 14, 2015 | 39.52 | 40.23 | 39.20 | 39.75 | 719,747 | +0.68(+1.74%) |
Aug 13, 2015 | 39.76 | 39.76 | 38.65 | 39.07 | 880,603 | -0.22(-0.56%) |
Aug 12, 2015 | 39.08 | 39.43 | 38.07 | 39.29 | 1,842,756 | -0.48(-1.21%) |
Aug 11, 2015 | 41.99 | 41.99 | 39.10 | 39.77 | 1,608,543 | -2.52(-5.96%) |
Aug 10, 2015 | 40.86 | 42.77 | 40.86 | 42.29 | 1,464,083 | +1.88(+4.65%) |
Aug 07, 2015 | 41.00 | 41.87 | 40.29 | 40.41 | 789,197 | -0.54(-1.32%) |
Aug 06, 2015 | 40.96 | 41.59 | 40.87 | 40.95 | 1,015,097 | +0.16(+0.39%) |
Aug 05, 2015 | 40.42 | 41.53 | 40.40 | 40.79 | 1,362,563 | +0.72(+1.80%) |
Aug 04, 2015 | 39.69 | 40.54 | 39.35 | 40.07 | 761,708 | +1.12(+2.88%) |
Aug 03, 2015 | 40.47 | 40.49 | 38.85 | 38.95 | 1,110,574 | -1.66(-4.09%) |
Jul 31, 2015 | 40.59 | 40.80 | 40.11 | 40.61 | 692,232 | -0.01(-0.02%) |
Jul 30, 2015 | 41.00 | 41.25 | 40.02 | 40.62 | 659,262 | -0.56(-1.36%) |
Jul 29, 2015 | 40.63 | 41.38 | 39.81 | 41.18 | 1,233,265 | +0.72(+1.78%) |
Jul 28, 2015 | 40.10 | 40.56 | 39.08 | 40.46 | 1,342,397 | +0.26(+0.65%) |
Jul 27, 2015 | 40.06 | 41.70 | 39.52 | 40.20 | 2,102,449 | -2.31(-5.43%) |
Jul 24, 2015 | 44.16 | 44.30 | 42.00 | 42.51 | 2,150,285 | -1.67(-3.78%) |
Jul 23, 2015 | 42.83 | 45.04 | 42.78 | 44.18 | 2,271,880 | +1.70(+4.00%) |
Jul 22, 2015 | 42.60 | 42.84 | 41.81 | 42.48 | 823,557 | -0.34(-0.79%) |
Jul 21, 2015 | 41.80 | 43.65 | 41.32 | 42.82 | 1,314,376 | +0.94(+2.24%) |
Jul 20, 2015 | 42.90 | 43.15 | 41.66 | 41.88 | 1,264,678 | -1.03(-2.40%) |
Jul 17, 2015 | 43.30 | 43.70 | 42.51 | 42.91 | 1,651,827 | +0.53(+1.25%) |
Jul 16, 2015 | 43.00 | 43.24 | 42.10 | 42.38 | 2,800,658 | +0.16(+0.38%) |
Jul 15, 2015 | 44.00 | 44.34 | 41.98 | 42.22 | 2,915,940 | -2.86(-6.34%) |
Jul 14, 2015 | 44.98 | 46.72 | 44.73 | 45.08 | 1,646,749 | -0.28(-0.62%) |
Jul 13, 2015 | 45.97 | 46.46 | 44.69 | 45.36 | 1,604,860 | -0.43(-0.94%) |
Jul 10, 2015 | 48.66 | 48.79 | 45.25 | 45.79 | 3,125,632 | -2.03(-4.25%) |
Jul 09, 2015 | 47.20 | 49.90 | 46.80 | 47.82 | 6,021,971 | +4.52(+10.44%) |
Jul 08, 2015 | 41.94 | 45.02 | 41.90 | 43.30 | 3,273,664 | -1.22(-2.74%) |
Jul 07, 2015 | 45.47 | 45.47 | 42.30 | 44.52 | 4,693,629 | -2.16(-4.63%) |
Jul 06, 2015 | 50.33 | 50.60 | 46.36 | 46.68 | 3,818,162 | -5.89(-11.20%) |
Jul 02, 2015 | 52.18 | 52.57 | 52.57 | 52.57 | 893,200 | +0.73(+1.41%) |
Jul 01, 2015 | 53.65 | 53.65 | 51.55 | 51.84 | 1,176,033 | -1.72(-3.22%) |
Jun 30, 2015 | 54.12 | 54.85 | 53.54 | 53.56 | 942,358 | +0.28(+0.53%) |
Jun 29, 2015 | 52.61 | 54.49 | 52.12 | 53.28 | 1,257,713 | -0.78(-1.44%) |
Jun 26, 2015 | 55.00 | 55.10 | 53.23 | 54.06 | 1,908,281 | -2.42(-4.28%) |
Jun 25, 2015 | 57.00 | 57.01 | 56.04 | 56.48 | 1,032,572 | -0.53(-0.93%) |
Jun 24, 2015 | 58.02 | 58.35 | 56.90 | 57.01 | 1,049,827 | -1.45(-2.48%) |
Jun 23, 2015 | 58.49 | 58.73 | 57.71 | 58.46 | 670,839 | +0.16(+0.27%) |
Jun 22, 2015 | 58.42 | 59.14 | 57.60 | 58.30 | 939,977 | +0.05(+0.09%) |
Jun 19, 2015 | 59.40 | 59.40 | 57.32 | 58.25 | 1,907,144 | -0.96(-1.62%) |
Jun 18, 2015 | 59.52 | 60.00 | 58.94 | 59.21 | 1,461,717 | -0.82(-1.37%) |
Jun 17, 2015 | 59.50 | 61.25 | 59.50 | 60.03 | 2,585,042 | +2.19(+3.79%) |
Jun 16, 2015 | 58.98 | 59.44 | 57.13 | 57.84 | 2,351,485 | -1.66(-2.79%) |
Jun 15, 2015 | 59.99 | 60.94 | 58.98 | 59.50 | 2,103,811 | -1.24(-2.04%) |
Jun 12, 2015 | 58.42 | 60.93 | 58.20 | 60.74 | 3,632,453 | +2.30(+3.94%) |
Jun 11, 2015 | 57.39 | 59.42 | 57.21 | 58.44 | 2,851,107 | +0.99(+1.72%) |
Jun 10, 2015 | 56.50 | 58.84 | 56.27 | 57.45 | 2,752,154 | +0.87(+1.54%) |
Jun 09, 2015 | 56.79 | 56.99 | 55.64 | 56.58 | 2,099,633 | -0.48(-0.84%) |
Jun 08, 2015 | 55.58 | 57.87 | 55.58 | 57.06 | 3,587,105 | +0.98(+1.75%) |
Jun 05, 2015 | 52.84 | 56.95 | 52.51 | 56.08 | 5,151,850 | +3.67(+7.00%) |
Jun 04, 2015 | 52.30 | 52.93 | 51.61 | 52.41 | 1,711,848 | -0.16(-0.30%) |
Jun 03, 2015 | 50.42 | 54.09 | 50.20 | 52.57 | 4,697,021 | +1.96(+3.87%) |
Jun 02, 2015 | 49.39 | 51.74 | 48.77 | 50.61 | 3,890,875 | +0.40(+0.80%) |
Jun 01, 2015 | 44.31 | 50.95 | 44.18 | 50.21 | 13,073,264 | +9.48(+23.28%) |
May 29, 2015 | 41.08 | 41.90 | 40.70 | 40.73 | 874,213 | -0.69(-1.67%) |
May 28, 2015 | 41.23 | 41.57 | 40.44 | 41.42 | 1,310,047 | -0.47(-1.12%) |
May 27, 2015 | 42.95 | 42.95 | 41.38 | 41.89 | 1,378,776 | -0.90(-2.10%) |
May 26, 2015 | 43.62 | 43.95 | 42.59 | 42.79 | 970,737 | -0.91(-2.08%) |
May 22, 2015 | 42.73 | 43.70 | 43.70 | 43.70 | 1,665,800 | +1.07(+2.51%) |
May 21, 2015 | 42.22 | 43.05 | 42.02 | 42.63 | 920,638 | +0.52(+1.23%) |
May 20, 2015 | 41.86 | 42.30 | 41.42 | 42.11 | 786,595 | +0.45(+1.08%) |
May 19, 2015 | 41.95 | 42.64 | 41.46 | 41.66 | 1,166,379 | -0.22(-0.53%) |
May 18, 2015 | 43.50 | 43.50 | 41.50 | 41.88 | 1,897,129 | -1.58(-3.64%) |
May 15, 2015 | 42.83 | 43.80 | 41.11 | 43.46 | 2,451,462 | +0.75(+1.76%) |
May 14, 2015 | 42.42 | 43.57 | 42.09 | 42.71 | 1,842,732 | -0.46(-1.07%) |
May 13, 2015 | 43.06 | 43.63 | 42.80 | 43.17 | 697,283 | +0.22(+0.51%) |
May 12, 2015 | 43.14 | 43.50 | 42.61 | 42.95 | 1,225,693 | -0.93(-2.12%) |
May 11, 2015 | 43.66 | 44.88 | 43.66 | 43.88 | 1,334,502 | +0.49(+1.13%) |
May 08, 2015 | 43.52 | 43.89 | 43.07 | 43.39 | 1,298,861 | +0.29(+0.67%) |
May 07, 2015 | 42.88 | 43.45 | 42.08 | 43.10 | 1,257,462 | -0.30(-0.69%) |
May 06, 2015 | 44.00 | 44.21 | 43.00 | 43.40 | 997,549 | -0.62(-1.41%) |
May 05, 2015 | 43.43 | 44.86 | 43.40 | 44.02 | 1,437,856 | -0.68(-1.52%) |
May 04, 2015 | 43.32 | 44.98 | 43.05 | 44.70 | 2,111,105 | +1.27(+2.92%) |