Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 41.75 | 41.88 | 40.87 | 41.69 | 386,802 | -0.13(-0.31%) |
Apr 28, 2016 | 41.79 | 43.19 | 41.54 | 41.82 | 307,600 | -0.03(-0.07%) |
Apr 27, 2016 | 42.09 | 42.68 | 41.34 | 41.85 | 326,777 | -0.39(-0.92%) |
Apr 26, 2016 | 42.50 | 43.34 | 41.75 | 42.24 | 415,777 | +0.19(+0.45%) |
Apr 25, 2016 | 41.58 | 42.47 | 41.09 | 42.05 | 323,894 | +0.55(+1.33%) |
Apr 22, 2016 | 41.37 | 42.14 | 40.59 | 41.50 | 658,349 | -0.64(-1.52%) |
Apr 21, 2016 | 41.07 | 42.44 | 40.87 | 42.14 | 436,766 | +1.07(+2.61%) |
Apr 20, 2016 | 39.69 | 41.14 | 39.69 | 41.07 | 368,169 | +0.91(+2.27%) |
Apr 19, 2016 | 39.91 | 40.23 | 39.15 | 40.16 | 310,885 | +0.19(+0.48%) |
Apr 18, 2016 | 38.41 | 40.19 | 38.41 | 39.97 | 364,000 | +1.21(+3.12%) |
Apr 15, 2016 | 38.72 | 39.19 | 38.24 | 38.76 | 467,754 | +0.11(+0.28%) |
Apr 14, 2016 | 40.00 | 40.00 | 38.52 | 38.65 | 567,561 | -1.40(-3.50%) |
Apr 13, 2016 | 39.97 | 40.72 | 39.55 | 40.05 | 453,686 | +0.19(+0.48%) |
Apr 12, 2016 | 38.61 | 40.20 | 38.55 | 39.86 | 454,426 | +1.61(+4.21%) |
Apr 11, 2016 | 39.80 | 39.88 | 37.75 | 38.25 | 423,034 | -1.45(-3.65%) |
Apr 08, 2016 | 40.16 | 40.50 | 39.62 | 39.70 | 215,628 | -0.30(-0.75%) |
Apr 07, 2016 | 40.14 | 40.60 | 39.62 | 40.00 | 242,597 | -0.51(-1.26%) |
Apr 06, 2016 | 40.45 | 41.00 | 39.91 | 40.51 | 291,129 | +0.37(+0.92%) |
Apr 05, 2016 | 41.25 | 41.54 | 39.84 | 40.14 | 362,002 | -1.30(-3.14%) |
Apr 04, 2016 | 41.50 | 41.65 | 40.48 | 41.44 | 241,813 | +0.09(+0.22%) |
Apr 01, 2016 | 41.29 | 42.24 | 40.64 | 41.35 | 886,527 | -0.07(-0.17%) |
Mar 31, 2016 | 40.25 | 41.42 | 39.84 | 41.42 | 487,985 | +1.36(+3.39%) |
Mar 30, 2016 | 39.80 | 40.27 | 39.78 | 40.06 | 239,298 | +0.04(+0.10%) |
Mar 29, 2016 | 39.50 | 40.21 | 38.21 | 40.02 | 219,842 | +0.18(+0.45%) |
Mar 28, 2016 | 40.00 | 40.18 | 39.20 | 39.84 | 223,874 | +0.11(+0.28%) |
Mar 24, 2016 | 38.99 | 39.73 | 39.73 | 39.73 | 427,300 | +0.67(+1.72%) |
Mar 23, 2016 | 39.24 | 39.80 | 38.29 | 39.06 | 283,343 | -0.49(-1.24%) |
Mar 22, 2016 | 40.00 | 40.70 | 39.02 | 39.55 | 199,357 | -0.18(-0.45%) |
Mar 21, 2016 | 39.59 | 40.56 | 39.14 | 39.73 | 595,780 | -0.56(-1.39%) |
Mar 18, 2016 | 38.58 | 40.45 | 38.58 | 40.29 | 475,374 | +1.12(+2.86%) |
Mar 17, 2016 | 38.00 | 39.54 | 37.67 | 39.17 | 613,043 | +1.15(+3.02%) |
Mar 16, 2016 | 36.93 | 38.17 | 36.58 | 38.02 | 324,378 | +1.05(+2.84%) |
Mar 15, 2016 | 37.70 | 38.73 | 36.91 | 36.97 | 269,356 | -1.64(-4.25%) |
Mar 14, 2016 | 37.90 | 39.06 | 37.65 | 38.61 | 627,537 | +0.45(+1.18%) |
Mar 11, 2016 | 36.27 | 38.17 | 35.82 | 38.16 | 661,569 | +2.24(+6.24%) |
Mar 10, 2016 | 37.15 | 38.00 | 35.08 | 35.92 | 663,406 | -0.94(-2.55%) |
Mar 09, 2016 | 37.63 | 38.63 | 36.59 | 36.86 | 501,979 | -0.80(-2.12%) |
Mar 08, 2016 | 38.83 | 38.91 | 36.99 | 37.66 | 1,048,941 | -1.23(-3.16%) |
Mar 07, 2016 | 39.87 | 40.00 | 37.34 | 38.89 | 868,507 | -1.01(-2.53%) |
Mar 04, 2016 | 39.54 | 40.76 | 39.18 | 39.90 | 1,498,172 | +0.18(+0.45%) |
Mar 03, 2016 | 37.67 | 40.00 | 37.28 | 39.72 | 1,128,301 | +1.77(+4.66%) |
Mar 02, 2016 | 37.70 | 38.30 | 37.05 | 37.95 | 201,240 | +0.04(+0.11%) |
Mar 01, 2016 | 37.54 | 38.09 | 36.55 | 37.91 | 596,747 | +0.81(+2.18%) |
Feb 29, 2016 | 38.28 | 38.76 | 36.59 | 37.10 | 360,707 | -1.12(-2.93%) |
Feb 26, 2016 | 37.73 | 38.34 | 37.13 | 38.22 | 357,387 | +0.69(+1.84%) |
Feb 25, 2016 | 37.10 | 37.63 | 36.53 | 37.53 | 387,460 | +0.36(+0.97%) |
Feb 24, 2016 | 36.80 | 37.65 | 35.42 | 37.17 | 456,765 | +0.09(+0.24%) |
Feb 23, 2016 | 37.27 | 37.55 | 36.40 | 37.08 | 293,885 | -0.22(-0.59%) |
Feb 22, 2016 | 38.05 | 38.33 | 36.11 | 37.30 | 617,178 | +0.11(+0.30%) |
Feb 19, 2016 | 38.00 | 38.41 | 35.96 | 37.19 | 788,118 | -0.95(-2.49%) |
Feb 18, 2016 | 38.02 | 39.00 | 37.50 | 38.14 | 930,131 | +0.44(+1.17%) |
Feb 17, 2016 | 37.03 | 39.00 | 37.03 | 37.70 | 1,087,269 | +0.95(+2.59%) |
Feb 16, 2016 | 35.22 | 37.00 | 35.19 | 36.75 | 1,173,106 | +2.36(+6.86%) |
Feb 12, 2016 | 34.34 | 34.39 | 34.39 | 34.39 | 877,600 | +1.11(+3.34%) |
Feb 11, 2016 | 32.90 | 35.28 | 31.76 | 33.28 | 1,298,238 | -0.11(-0.33%) |
Feb 10, 2016 | 32.49 | 36.61 | 29.00 | 33.39 | 5,539,716 | +7.35(+28.23%) |
Feb 09, 2016 | 25.69 | 26.73 | 24.81 | 26.04 | 1,178,711 | +0.09(+0.35%) |
Feb 08, 2016 | 27.55 | 27.55 | 24.23 | 25.95 | 1,433,844 | -1.69(-6.11%) |
Feb 05, 2016 | 30.24 | 31.44 | 27.22 | 27.64 | 1,004,432 | -2.65(-8.75%) |
Feb 04, 2016 | 29.91 | 30.94 | 29.84 | 30.29 | 542,691 | +0.46(+1.54%) |
Feb 03, 2016 | 29.29 | 30.19 | 29.29 | 29.83 | 737,902 | +0.54(+1.84%) |
Feb 02, 2016 | 29.50 | 30.41 | 29.05 | 29.29 | 477,890 | -0.42(-1.41%) |
Feb 01, 2016 | 29.46 | 29.85 | 28.75 | 29.71 | 281,662 | +0.13(+0.44%) |
Jan 29, 2016 | 28.58 | 29.81 | 28.58 | 29.58 | 452,637 | +1.01(+3.54%) |
Jan 28, 2016 | 28.51 | 29.81 | 28.43 | 28.57 | 418,068 | +0.11(+0.39%) |
Jan 27, 2016 | 29.00 | 29.42 | 27.72 | 28.46 | 610,204 | -0.09(-0.32%) |
Jan 26, 2016 | 29.78 | 31.09 | 27.69 | 28.55 | 1,009,746 | -1.31(-4.39%) |
Jan 25, 2016 | 30.79 | 31.05 | 29.51 | 29.86 | 587,303 | -0.25(-0.83%) |
Jan 22, 2016 | 29.33 | 31.07 | 29.33 | 30.11 | 1,526,469 | +1.18(+4.08%) |
Jan 21, 2016 | 28.56 | 30.27 | 28.42 | 28.93 | 987,667 | +0.89(+3.17%) |
Jan 20, 2016 | 28.02 | 28.28 | 26.71 | 28.04 | 954,567 | -0.46(-1.61%) |
Jan 19, 2016 | 29.94 | 31.00 | 27.61 | 28.50 | 567,465 | -1.00(-3.39%) |
Jan 15, 2016 | 29.81 | 29.50 | 29.50 | 29.50 | 807,900 | -1.32(-4.28%) |
Jan 14, 2016 | 31.46 | 31.46 | 30.04 | 30.82 | 1,004,086 | -0.58(-1.85%) |
Jan 13, 2016 | 32.50 | 33.36 | 30.85 | 31.40 | 771,564 | -1.08(-3.33%) |
Jan 12, 2016 | 33.67 | 33.91 | 31.98 | 32.48 | 851,062 | -0.82(-2.46%) |
Jan 11, 2016 | 34.37 | 34.88 | 32.75 | 33.30 | 935,512 | -0.84(-2.46%) |
Jan 08, 2016 | 35.90 | 35.99 | 33.77 | 34.14 | 850,491 | -0.79(-2.26%) |
Jan 07, 2016 | 35.60 | 35.84 | 33.90 | 34.93 | 736,826 | -1.56(-4.28%) |
Jan 06, 2016 | 37.45 | 37.50 | 36.30 | 36.49 | 849,065 | -1.36(-3.59%) |
Jan 05, 2016 | 38.00 | 38.42 | 37.01 | 37.85 | 713,621 | -0.66(-1.71%) |
Jan 04, 2016 | 38.85 | 38.92 | 38.08 | 38.51 | 438,673 | -1.09(-2.75%) |
Dec 31, 2015 | 39.60 | 39.60 | 39.60 | 39.60 | 144,900 | -0.23(-0.58%) |
Dec 30, 2015 | 40.14 | 41.19 | 39.57 | 39.83 | 259,926 | -0.76(-1.87%) |
Dec 29, 2015 | 39.43 | 40.77 | 39.43 | 40.59 | 152,490 | +1.08(+2.73%) |
Dec 28, 2015 | 39.99 | 39.99 | 38.87 | 39.51 | 131,319 | -0.49(-1.23%) |
Dec 24, 2015 | 39.90 | 40.00 | 40.00 | 40.00 | 55,200 | -0.01(-0.02%) |
Dec 23, 2015 | 40.23 | 40.28 | 39.01 | 40.01 | 318,168 | +0.08(+0.20%) |
Dec 22, 2015 | 40.00 | 40.30 | 39.47 | 39.93 | 306,332 | +0.07(+0.18%) |
Dec 21, 2015 | 39.00 | 40.23 | 38.97 | 39.86 | 454,571 | +0.86(+2.21%) |
Dec 18, 2015 | 38.32 | 39.50 | 37.21 | 39.00 | 685,964 | +1.06(+2.79%) |
Dec 17, 2015 | 38.99 | 39.00 | 37.46 | 37.94 | 499,223 | -0.96(-2.47%) |
Dec 16, 2015 | 38.92 | 39.31 | 38.03 | 38.90 | 465,129 | -0.02(-0.05%) |
Dec 15, 2015 | 39.08 | 39.56 | 38.39 | 38.92 | 446,875 | -0.15(-0.38%) |
Dec 14, 2015 | 39.44 | 39.87 | 38.74 | 39.07 | 222,936 | -0.20(-0.51%) |
Dec 11, 2015 | 40.97 | 41.50 | 39.06 | 39.27 | 659,178 | -2.38(-5.71%) |
Dec 10, 2015 | 41.24 | 41.67 | 40.94 | 41.65 | 525,044 | +0.56(+1.36%) |
Dec 09, 2015 | 40.48 | 41.10 | 40.10 | 41.09 | 866,090 | +0.54(+1.33%) |
Dec 08, 2015 | 41.06 | 41.67 | 40.18 | 40.55 | 596,215 | -0.75(-1.82%) |
Dec 07, 2015 | 40.25 | 41.83 | 39.52 | 41.30 | 464,445 | +0.74(+1.82%) |
Dec 04, 2015 | 39.68 | 40.61 | 39.10 | 40.56 | 428,185 | +1.07(+2.71%) |
Dec 03, 2015 | 40.86 | 41.21 | 39.14 | 39.49 | 679,156 | -1.44(-3.52%) |
Dec 02, 2015 | 40.58 | 41.70 | 40.55 | 40.93 | 877,269 | +0.00(+0.00%) |
Dec 01, 2015 | 40.73 | 41.26 | 40.32 | 40.93 | 661,541 | +0.17(+0.42%) |
Nov 30, 2015 | 40.89 | 40.89 | 39.50 | 40.76 | 747,915 | +1.00(+2.52%) |
Nov 27, 2015 | 39.44 | 40.31 | 39.00 | 39.76 | 225,137 | +0.19(+0.48%) |
Nov 25, 2015 | 38.61 | 39.57 | 39.57 | 39.57 | 230,900 | +1.13(+2.94%) |
Nov 24, 2015 | 37.83 | 38.44 | 37.00 | 38.44 | 738,453 | +0.60(+1.59%) |
Nov 23, 2015 | 38.56 | 38.75 | 37.43 | 37.84 | 554,590 | -1.06(-2.72%) |
Nov 20, 2015 | 35.50 | 39.22 | 35.25 | 38.90 | 764,253 | +1.28(+3.40%) |
Nov 19, 2015 | 37.38 | 38.46 | 37.38 | 37.62 | 241,109 | -0.89(-2.31%) |
Nov 18, 2015 | 38.58 | 39.27 | 37.50 | 38.51 | 619,271 | -0.32(-0.82%) |
Nov 17, 2015 | 38.80 | 39.50 | 37.41 | 38.83 | 513,282 | +0.24(+0.62%) |
Nov 16, 2015 | 39.11 | 39.31 | 38.10 | 38.59 | 793,608 | -0.40(-1.03%) |
Nov 13, 2015 | 38.71 | 39.28 | 38.03 | 38.99 | 644,791 | +0.40(+1.04%) |
Nov 12, 2015 | 38.50 | 39.27 | 37.01 | 38.59 | 573,250 | +1.10(+2.93%) |
Nov 11, 2015 | 37.04 | 38.00 | 36.19 | 37.49 | 227,580 | +0.08(+0.21%) |
Nov 10, 2015 | 37.21 | 37.99 | 37.03 | 37.41 | 849,494 | -0.12(-0.32%) |
Nov 09, 2015 | 36.93 | 37.66 | 36.10 | 37.53 | 521,608 | +0.73(+1.98%) |
Nov 06, 2015 | 34.60 | 36.96 | 33.75 | 36.80 | 1,429,928 | +2.86(+8.43%) |
Nov 05, 2015 | 35.51 | 40.23 | 33.71 | 33.94 | 1,702,917 | -1.11(-3.17%) |
Nov 04, 2015 | 37.86 | 38.27 | 35.00 | 35.05 | 4,609,221 | -6.81(-16.27%) |
Nov 03, 2015 | 39.87 | 41.99 | 38.74 | 41.86 | 797,104 | +1.72(+4.29%) |
Nov 02, 2015 | 38.65 | 41.06 | 37.61 | 40.14 | 711,104 | +2.08(+5.47%) |
Oct 30, 2015 | 38.56 | 38.84 | 37.69 | 38.06 | 355,848 | -0.50(-1.30%) |
Oct 29, 2015 | 38.97 | 39.73 | 38.35 | 38.56 | 263,604 | -0.44(-1.13%) |
Oct 28, 2015 | 40.39 | 41.88 | 38.12 | 39.00 | 726,209 | -1.06(-2.65%) |
Oct 27, 2015 | 40.85 | 40.98 | 38.51 | 40.06 | 523,381 | -0.81(-1.98%) |
Oct 26, 2015 | 42.80 | 43.11 | 40.15 | 40.87 | 762,284 | -2.21(-5.13%) |
Oct 23, 2015 | 43.38 | 44.43 | 42.64 | 43.08 | 554,763 | +0.38(+0.89%) |
Oct 22, 2015 | 42.82 | 43.41 | 42.42 | 42.70 | 262,103 | -0.03(-0.07%) |
Oct 21, 2015 | 43.07 | 43.49 | 42.23 | 42.73 | 264,071 | +0.01(+0.02%) |
Oct 20, 2015 | 41.96 | 43.27 | 41.86 | 42.72 | 264,308 | +0.56(+1.33%) |
Oct 19, 2015 | 42.34 | 42.50 | 41.23 | 42.16 | 233,646 | -0.33(-0.78%) |
Oct 16, 2015 | 42.43 | 42.50 | 41.50 | 42.49 | 427,572 | +0.27(+0.64%) |
Oct 15, 2015 | 40.28 | 42.34 | 40.15 | 42.22 | 441,891 | +2.20(+5.50%) |
Oct 14, 2015 | 39.59 | 40.19 | 38.84 | 40.02 | 382,939 | +0.24(+0.60%) |
Oct 13, 2015 | 40.32 | 40.92 | 39.51 | 39.78 | 199,706 | -0.64(-1.58%) |
Oct 12, 2015 | 40.95 | 41.33 | 40.38 | 40.42 | 256,112 | -0.45(-1.10%) |
Oct 09, 2015 | 42.62 | 42.98 | 40.20 | 40.87 | 497,626 | -1.60(-3.77%) |
Oct 08, 2015 | 41.71 | 43.00 | 41.05 | 42.47 | 426,625 | +0.52(+1.24%) |
Oct 07, 2015 | 40.67 | 42.18 | 40.52 | 41.95 | 559,683 | +1.33(+3.27%) |
Oct 06, 2015 | 39.43 | 40.73 | 39.15 | 40.62 | 410,299 | +1.56(+3.99%) |
Oct 05, 2015 | 39.23 | 40.37 | 38.20 | 39.06 | 535,151 | +0.56(+1.45%) |
Oct 02, 2015 | 36.39 | 38.50 | 36.00 | 38.50 | 439,645 | +1.94(+5.31%) |
Oct 01, 2015 | 37.79 | 37.79 | 35.38 | 36.56 | 491,772 | -0.98(-2.61%) |
Sep 30, 2015 | 37.28 | 38.88 | 36.87 | 37.54 | 666,733 | +1.24(+3.42%) |
Sep 29, 2015 | 37.74 | 38.60 | 35.84 | 36.30 | 875,132 | -1.29(-3.43%) |
Sep 28, 2015 | 39.67 | 40.20 | 37.31 | 37.59 | 662,186 | -2.25(-5.65%) |
Sep 25, 2015 | 40.80 | 41.00 | 39.47 | 39.84 | 431,326 | -0.44(-1.09%) |
Sep 24, 2015 | 39.86 | 40.32 | 39.43 | 40.28 | 207,307 | -0.06(-0.15%) |
Sep 23, 2015 | 39.91 | 40.46 | 39.81 | 40.34 | 272,342 | +0.36(+0.90%) |
Sep 22, 2015 | 40.61 | 40.88 | 39.83 | 39.98 | 308,784 | -0.92(-2.25%) |
Sep 21, 2015 | 41.45 | 41.57 | 39.39 | 40.90 | 701,555 | -0.14(-0.34%) |
Sep 18, 2015 | 41.18 | 42.33 | 40.77 | 41.04 | 311,982 | -1.11(-2.63%) |
Sep 17, 2015 | 42.32 | 44.04 | 41.17 | 42.15 | 980,195 | -0.52(-1.22%) |
Sep 16, 2015 | 40.24 | 42.98 | 40.01 | 42.67 | 1,162,790 | +2.55(+6.36%) |
Sep 15, 2015 | 38.92 | 40.25 | 38.39 | 40.12 | 866,114 | +1.27(+3.27%) |
Sep 14, 2015 | 38.32 | 39.58 | 38.11 | 38.85 | 740,322 | +0.90(+2.37%) |
Sep 11, 2015 | 37.53 | 38.58 | 37.23 | 37.95 | 436,710 | +0.30(+0.80%) |
Sep 10, 2015 | 36.49 | 38.19 | 36.49 | 37.65 | 967,371 | +0.91(+2.48%) |
Sep 09, 2015 | 36.08 | 37.70 | 36.00 | 36.74 | 520,673 | +0.79(+2.20%) |
Sep 08, 2015 | 36.91 | 37.34 | 34.91 | 35.95 | 1,325,904 | -0.19(-0.53%) |
Sep 04, 2015 | 37.13 | 36.14 | 36.14 | 36.14 | 556,400 | -1.51(-4.01%) |
Sep 03, 2015 | 38.52 | 39.21 | 37.36 | 37.65 | 516,143 | -0.82(-2.13%) |
Sep 02, 2015 | 39.50 | 39.50 | 37.38 | 38.47 | 716,050 | +1.34(+3.61%) |
Sep 01, 2015 | 39.00 | 39.91 | 36.56 | 37.13 | 1,244,285 | -2.08(-5.30%) |
Aug 31, 2015 | 42.57 | 42.98 | 39.17 | 39.21 | 792,245 | -3.89(-9.03%) |
Aug 28, 2015 | 43.31 | 43.54 | 41.89 | 43.10 | 487,397 | -0.50(-1.15%) |
Aug 27, 2015 | 42.92 | 45.22 | 42.21 | 43.60 | 434,097 | +1.18(+2.78%) |
Aug 26, 2015 | 42.66 | 42.98 | 40.36 | 42.42 | 410,729 | +0.80(+1.92%) |
Aug 25, 2015 | 43.00 | 44.33 | 41.57 | 41.62 | 425,482 | -0.41(-0.98%) |
Aug 24, 2015 | 38.20 | 43.00 | 28.09 | 42.03 | 1,092,798 | -1.46(-3.36%) |
Aug 21, 2015 | 43.50 | 46.48 | 43.10 | 43.49 | 880,077 | -0.18(-0.41%) |
Aug 20, 2015 | 46.59 | 47.76 | 43.54 | 43.67 | 986,495 | -3.67(-7.75%) |
Aug 19, 2015 | 48.12 | 48.48 | 46.63 | 47.34 | 378,905 | -0.30(-0.63%) |
Aug 18, 2015 | 47.07 | 48.80 | 46.23 | 47.64 | 444,759 | +0.76(+1.62%) |
Aug 17, 2015 | 45.51 | 47.04 | 44.47 | 46.88 | 339,258 | +0.77(+1.67%) |
Aug 14, 2015 | 45.73 | 46.73 | 45.40 | 46.11 | 295,316 | +0.11(+0.24%) |
Aug 13, 2015 | 46.12 | 46.62 | 45.53 | 46.00 | 399,716 | +0.16(+0.35%) |
Aug 12, 2015 | 45.75 | 46.04 | 43.80 | 45.84 | 783,587 | -1.10(-2.34%) |
Aug 11, 2015 | 46.01 | 48.80 | 46.01 | 46.94 | 525,346 | +0.57(+1.23%) |
Aug 10, 2015 | 46.59 | 47.50 | 45.78 | 46.37 | 696,684 | -0.39(-0.83%) |
Aug 07, 2015 | 46.90 | 47.43 | 46.02 | 46.76 | 1,508,870 | -0.41(-0.87%) |
Aug 06, 2015 | 47.25 | 48.50 | 47.00 | 47.17 | 800,228 | -0.64(-1.34%) |
Aug 05, 2015 | 45.50 | 48.49 | 45.50 | 47.81 | 1,597,556 | +2.40(+5.29%) |
Aug 04, 2015 | 50.16 | 50.16 | 43.39 | 45.41 | 4,568,205 | -6.32(-12.22%) |
Aug 03, 2015 | 53.93 | 53.98 | 50.93 | 51.73 | 769,704 | -1.50(-2.82%) |
Jul 31, 2015 | 53.94 | 53.94 | 52.55 | 53.23 | 325,799 | +0.28(+0.53%) |
Jul 30, 2015 | 52.42 | 53.28 | 51.70 | 52.95 | 396,416 | +0.59(+1.13%) |
Jul 29, 2015 | 54.35 | 54.70 | 52.00 | 52.36 | 410,227 | -1.73(-3.20%) |
Jul 28, 2015 | 52.42 | 54.30 | 51.76 | 54.09 | 319,112 | +1.65(+3.15%) |
Jul 27, 2015 | 54.01 | 54.01 | 51.58 | 52.44 | 469,014 | -1.64(-3.03%) |
Jul 24, 2015 | 55.43 | 56.19 | 53.86 | 54.08 | 317,803 | -0.87(-1.58%) |
Jul 23, 2015 | 57.00 | 57.30 | 54.81 | 54.95 | 461,779 | -1.78(-3.14%) |
Jul 22, 2015 | 55.18 | 56.80 | 54.67 | 56.73 | 481,172 | +1.13(+2.03%) |
Jul 21, 2015 | 55.37 | 55.87 | 54.24 | 55.60 | 348,885 | +0.59(+1.07%) |
Jul 20, 2015 | 55.21 | 55.70 | 54.75 | 55.01 | 369,397 | +0.20(+0.36%) |
Jul 17, 2015 | 54.83 | 55.00 | 54.34 | 54.81 | 414,374 | +0.63(+1.16%) |
Jul 16, 2015 | 52.86 | 55.15 | 52.53 | 54.18 | 712,239 | +1.84(+3.52%) |
Jul 15, 2015 | 52.05 | 52.99 | 51.96 | 52.34 | 541,221 | +0.30(+0.58%) |
Jul 14, 2015 | 52.25 | 52.94 | 51.87 | 52.04 | 254,289 | +0.06(+0.12%) |
Jul 13, 2015 | 51.80 | 53.01 | 51.30 | 51.98 | 487,204 | +0.64(+1.25%) |
Jul 10, 2015 | 53.10 | 53.16 | 51.21 | 51.34 | 415,606 | -0.91(-1.74%) |
Jul 09, 2015 | 51.95 | 52.75 | 51.43 | 52.25 | 706,730 | +1.14(+2.23%) |
Jul 08, 2015 | 49.41 | 53.00 | 49.00 | 51.11 | 824,302 | +1.63(+3.29%) |
Jul 07, 2015 | 50.50 | 50.53 | 47.22 | 49.48 | 482,300 | -0.54(-1.08%) |
Jul 06, 2015 | 50.13 | 51.39 | 48.51 | 50.02 | 747,908 | +0.09(+0.18%) |
Jul 02, 2015 | 49.95 | 49.93 | 49.93 | 49.93 | 387,700 | -0.12(-0.24%) |
Jul 01, 2015 | 49.08 | 50.29 | 48.72 | 50.05 | 788,826 | +2.38(+4.99%) |
Jun 30, 2015 | 47.00 | 47.80 | 46.82 | 47.67 | 384,057 | +0.53(+1.12%) |
Jun 29, 2015 | 47.61 | 47.97 | 46.83 | 47.14 | 458,405 | -0.82(-1.71%) |
Jun 26, 2015 | 48.75 | 48.94 | 47.42 | 47.96 | 408,989 | -0.63(-1.30%) |
Jun 25, 2015 | 47.60 | 48.86 | 47.60 | 48.59 | 835,377 | +1.25(+2.64%) |
Jun 24, 2015 | 47.43 | 47.83 | 46.32 | 47.34 | 376,318 | +0.00(+0.00%) |
Jun 23, 2015 | 46.70 | 47.72 | 46.54 | 47.34 | 331,480 | +0.66(+1.41%) |
Jun 22, 2015 | 47.33 | 48.20 | 46.53 | 46.68 | 354,767 | -0.42(-0.89%) |
Jun 19, 2015 | 47.00 | 47.26 | 46.84 | 47.10 | 288,619 | +0.36(+0.77%) |
Jun 18, 2015 | 45.40 | 47.75 | 45.33 | 46.74 | 824,855 | +1.29(+2.84%) |
Jun 17, 2015 | 46.60 | 46.62 | 44.53 | 45.45 | 416,654 | -0.87(-1.88%) |
Jun 16, 2015 | 44.94 | 46.47 | 44.68 | 46.32 | 494,744 | +1.00(+2.21%) |
Jun 15, 2015 | 47.28 | 47.43 | 44.39 | 45.32 | 1,029,820 | -2.42(-5.07%) |
Jun 12, 2015 | 46.75 | 48.33 | 46.20 | 47.74 | 853,332 | +0.74(+1.57%) |
Jun 11, 2015 | 49.36 | 49.39 | 44.00 | 47.00 | 5,801,266 | -3.68(-7.26%) |
Jun 10, 2015 | 50.90 | 51.12 | 50.27 | 50.68 | 755,143 | +0.95(+1.91%) |
Jun 09, 2015 | 49.46 | 50.52 | 49.56 | 49.73 | 502,221 | +0.17(+0.34%) |
Jun 08, 2015 | 50.63 | 50.98 | 49.38 | 49.56 | 378,520 | -1.39(-2.73%) |
Jun 05, 2015 | 49.19 | 51.43 | 48.89 | 50.95 | 728,344 | +1.26(+2.54%) |
Jun 04, 2015 | 48.80 | 50.00 | 48.64 | 49.69 | 654,454 | +0.68(+1.39%) |
Jun 03, 2015 | 47.52 | 49.51 | 47.35 | 49.01 | 1,163,150 | +1.79(+3.79%) |
Jun 02, 2015 | 46.70 | 47.34 | 46.33 | 47.22 | 429,674 | +0.52(+1.11%) |
Jun 01, 2015 | 48.47 | 48.47 | 45.71 | 46.70 | 547,216 | -1.33(-2.77%) |
May 29, 2015 | 48.00 | 48.39 | 47.44 | 48.03 | 428,661 | +0.27(+0.57%) |
May 28, 2015 | 48.21 | 48.42 | 47.03 | 47.76 | 401,438 | -0.35(-0.73%) |
May 27, 2015 | 47.80 | 48.45 | 47.50 | 48.11 | 267,529 | +0.21(+0.44%) |
May 26, 2015 | 49.00 | 49.02 | 47.83 | 47.90 | 536,504 | -1.12(-2.28%) |
May 22, 2015 | 49.03 | 49.02 | 49.02 | 49.02 | 507,200 | -0.35(-0.71%) |
May 21, 2015 | 47.92 | 49.45 | 47.87 | 49.37 | 633,787 | +1.61(+3.37%) |
May 20, 2015 | 48.90 | 48.90 | 47.73 | 47.76 | 730,692 | -1.15(-2.35%) |
May 19, 2015 | 50.00 | 50.15 | 48.63 | 48.91 | 941,833 | -1.00(-2.00%) |
May 18, 2015 | 47.82 | 50.14 | 47.80 | 49.91 | 1,490,123 | +1.62(+3.35%) |
May 15, 2015 | 48.01 | 48.74 | 47.18 | 48.29 | 1,359,134 | +0.79(+1.66%) |
May 14, 2015 | 45.80 | 48.15 | 45.50 | 47.50 | 1,808,227 | +1.97(+4.33%) |
May 13, 2015 | 44.03 | 45.73 | 44.01 | 45.53 | 1,001,576 | +0.64(+1.43%) |
May 12, 2015 | 44.64 | 45.75 | 43.87 | 44.89 | 1,238,147 | +0.36(+0.81%) |
May 11, 2015 | 45.52 | 45.58 | 44.28 | 44.53 | 512,651 | -0.72(-1.59%) |
May 08, 2015 | 46.00 | 46.42 | 45.04 | 45.25 | 717,941 | -0.02(-0.04%) |
May 07, 2015 | 44.66 | 45.87 | 44.41 | 45.27 | 808,852 | +0.12(+0.27%) |
May 06, 2015 | 43.67 | 45.31 | 43.45 | 45.15 | 1,387,315 | +1.65(+3.79%) |
May 05, 2015 | 44.10 | 44.50 | 42.55 | 43.50 | 1,513,871 | +0.75(+1.75%) |
May 04, 2015 | 42.57 | 43.22 | 42.44 | 42.75 | 668,463 | +0.45(+1.06%) |