Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 42.92 | 43.37 | 42.60 | 42.81 | 1,997,731 | -0.36(-0.84%) |
Apr 28, 2016 | 42.13 | 44.37 | 41.81 | 43.17 | 3,871,481 | -3.59(-7.68%) |
Apr 27, 2016 | 45.39 | 46.96 | 45.39 | 46.76 | 1,956,536 | +1.56(+3.46%) |
Apr 26, 2016 | 44.13 | 45.24 | 44.13 | 45.20 | 850,839 | +1.23(+2.80%) |
Apr 25, 2016 | 44.78 | 44.96 | 43.71 | 43.97 | 812,529 | -0.75(-1.67%) |
Apr 22, 2016 | 44.00 | 44.85 | 43.13 | 44.72 | 1,620,477 | +0.53(+1.20%) |
Apr 21, 2016 | 45.04 | 45.28 | 44.01 | 44.19 | 1,402,857 | -1.54(-3.37%) |
Apr 20, 2016 | 45.26 | 45.88 | 45.09 | 45.73 | 454,657 | +0.38(+0.83%) |
Apr 19, 2016 | 45.28 | 45.95 | 45.11 | 45.35 | 501,481 | +0.29(+0.65%) |
Apr 18, 2016 | 44.72 | 45.35 | 44.53 | 45.06 | 437,320 | +0.14(+0.32%) |
Apr 15, 2016 | 44.57 | 45.06 | 44.53 | 44.92 | 783,750 | +0.40(+0.90%) |
Apr 14, 2016 | 44.72 | 44.87 | 44.17 | 44.52 | 686,930 | -0.14(-0.32%) |
Apr 13, 2016 | 44.43 | 44.90 | 44.22 | 44.66 | 1,119,237 | +0.60(+1.37%) |
Apr 12, 2016 | 43.88 | 44.55 | 42.95 | 44.06 | 506,371 | +0.21(+0.49%) |
Apr 11, 2016 | 43.70 | 44.29 | 43.57 | 43.84 | 789,071 | +0.38(+0.88%) |
Apr 08, 2016 | 43.78 | 44.74 | 43.32 | 43.46 | 897,836 | -0.05(-0.10%) |
Apr 07, 2016 | 43.83 | 44.16 | 43.11 | 43.50 | 760,796 | -0.54(-1.22%) |
Apr 06, 2016 | 44.17 | 44.17 | 43.17 | 44.04 | 763,948 | -0.03(-0.07%) |
Apr 05, 2016 | 44.22 | 44.78 | 44.02 | 44.07 | 778,374 | -0.54(-1.22%) |
Apr 04, 2016 | 44.84 | 45.69 | 44.34 | 44.62 | 676,198 | -0.40(-0.89%) |
Apr 01, 2016 | 44.74 | 45.03 | 44.07 | 45.02 | 857,298 | -0.10(-0.23%) |
Mar 31, 2016 | 45.23 | 45.38 | 44.34 | 45.12 | 988,220 | -0.01(-0.03%) |
Mar 30, 2016 | 45.22 | 45.49 | 44.96 | 45.14 | 634,409 | -0.05(-0.10%) |
Mar 29, 2016 | 43.93 | 45.24 | 43.70 | 45.18 | 1,055,753 | +1.25(+2.85%) |
Mar 28, 2016 | 44.70 | 44.80 | 43.37 | 43.93 | 801,679 | -0.46(-1.04%) |
Mar 24, 2016 | 44.18 | 44.39 | 44.39 | 44.39 | 721,735 | +0.03(+0.06%) |
Mar 23, 2016 | 44.55 | 45.06 | 44.34 | 44.37 | 565,580 | -0.27(-0.60%) |
Mar 22, 2016 | 44.68 | 44.88 | 44.31 | 44.63 | 817,564 | -0.32(-0.71%) |
Mar 21, 2016 | 45.11 | 45.62 | 43.42 | 44.95 | 787,998 | -0.32(-0.70%) |
Mar 18, 2016 | 44.91 | 45.71 | 44.75 | 45.27 | 1,817,294 | +0.22(+0.49%) |
Mar 17, 2016 | 44.08 | 45.27 | 43.92 | 45.05 | 1,340,372 | +1.13(+2.57%) |
Mar 16, 2016 | 43.42 | 44.15 | 42.99 | 43.92 | 606,880 | +0.30(+0.70%) |
Mar 15, 2016 | 43.56 | 43.74 | 42.84 | 43.61 | 630,567 | -0.20(-0.46%) |
Mar 14, 2016 | 44.44 | 44.58 | 43.35 | 43.82 | 1,194,016 | -0.78(-1.76%) |
Mar 11, 2016 | 44.36 | 44.64 | 43.84 | 44.60 | 817,085 | +0.62(+1.41%) |
Mar 10, 2016 | 43.93 | 44.34 | 43.56 | 43.98 | 1,322,722 | +0.36(+0.83%) |
Mar 09, 2016 | 43.95 | 44.10 | 43.45 | 43.61 | 1,033,472 | -0.03(-0.07%) |
Mar 08, 2016 | 44.27 | 44.46 | 43.63 | 43.65 | 689,073 | -0.89(-1.99%) |
Mar 07, 2016 | 44.04 | 44.70 | 43.84 | 44.54 | 1,019,536 | +0.39(+0.88%) |
Mar 04, 2016 | 43.43 | 44.36 | 43.32 | 44.15 | 1,293,576 | +0.56(+1.29%) |
Mar 03, 2016 | 43.03 | 43.58 | 41.97 | 43.58 | 2,082,718 | +0.32(+0.75%) |
Mar 02, 2016 | 43.60 | 44.26 | 42.97 | 43.26 | 1,929,441 | -0.30(-0.68%) |
Mar 01, 2016 | 42.30 | 43.70 | 41.88 | 43.56 | 1,764,574 | +1.71(+4.09%) |
Feb 29, 2016 | 41.94 | 42.10 | 41.30 | 41.85 | 969,948 | -0.16(-0.39%) |
Feb 26, 2016 | 41.50 | 42.14 | 41.33 | 42.01 | 886,151 | +0.72(+1.74%) |
Feb 25, 2016 | 41.22 | 41.77 | 40.43 | 41.29 | 583,906 | +0.18(+0.44%) |
Feb 24, 2016 | 40.70 | 41.18 | 39.68 | 41.11 | 799,827 | -0.04(-0.09%) |
Feb 23, 2016 | 41.51 | 41.81 | 40.87 | 41.15 | 818,308 | -0.23(-0.56%) |
Feb 22, 2016 | 41.42 | 42.06 | 41.01 | 41.38 | 1,161,910 | +0.53(+1.30%) |
Feb 19, 2016 | 40.33 | 40.88 | 39.52 | 40.85 | 1,072,299 | +0.12(+0.29%) |
Feb 18, 2016 | 40.63 | 40.82 | 40.11 | 40.73 | 893,519 | +0.22(+0.54%) |
Feb 17, 2016 | 40.70 | 41.51 | 40.22 | 40.51 | 1,585,348 | +0.02(+0.05%) |
Feb 16, 2016 | 40.11 | 40.76 | 39.12 | 40.49 | 909,028 | +0.99(+2.49%) |
Feb 12, 2016 | 38.76 | 39.51 | 39.51 | 39.51 | 853,184 | +1.32(+3.45%) |
Feb 11, 2016 | 38.40 | 38.76 | 37.61 | 38.19 | 952,443 | -0.62(-1.60%) |
Feb 10, 2016 | 39.91 | 40.12 | 38.80 | 38.81 | 888,368 | -0.73(-1.84%) |
Feb 09, 2016 | 38.31 | 39.73 | 37.80 | 39.54 | 2,130,377 | +0.73(+1.87%) |
Feb 08, 2016 | 38.24 | 38.84 | 37.76 | 38.81 | 2,410,126 | +0.21(+0.55%) |
Feb 05, 2016 | 38.91 | 39.02 | 37.80 | 38.60 | 2,212,616 | -0.33(-0.85%) |
Feb 04, 2016 | 35.03 | 39.24 | 33.91 | 38.93 | 3,307,067 | +3.03(+8.43%) |
Feb 03, 2016 | 36.01 | 36.39 | 35.23 | 35.90 | 2,771,668 | +0.05(+0.13%) |
Feb 02, 2016 | 36.36 | 36.93 | 35.64 | 35.86 | 2,265,353 | -0.88(-2.38%) |
Feb 01, 2016 | 35.36 | 36.78 | 34.83 | 36.73 | 2,175,687 | +1.19(+3.36%) |
Jan 29, 2016 | 33.92 | 35.59 | 33.92 | 35.54 | 1,860,517 | +1.67(+4.94%) |
Jan 28, 2016 | 34.37 | 34.66 | 33.52 | 33.87 | 857,377 | -0.25(-0.72%) |
Jan 27, 2016 | 34.40 | 35.14 | 33.95 | 34.11 | 970,550 | -0.40(-1.15%) |
Jan 26, 2016 | 33.51 | 35.05 | 33.27 | 34.51 | 1,476,488 | +1.24(+3.72%) |
Jan 25, 2016 | 34.04 | 34.26 | 33.13 | 33.27 | 750,896 | -0.82(-2.41%) |
Jan 22, 2016 | 33.72 | 34.33 | 33.69 | 34.09 | 1,033,019 | +0.78(+2.33%) |
Jan 21, 2016 | 32.43 | 33.76 | 32.14 | 33.32 | 1,736,195 | +0.52(+1.60%) |
Jan 20, 2016 | 32.52 | 33.10 | 31.71 | 32.79 | 1,675,462 | -0.22(-0.67%) |
Jan 19, 2016 | 34.15 | 34.38 | 32.84 | 33.01 | 1,427,452 | -0.69(-2.06%) |
Jan 15, 2016 | 33.28 | 33.70 | 33.70 | 33.70 | 1,752,499 | -0.58(-1.68%) |
Jan 14, 2016 | 34.65 | 34.65 | 33.33 | 34.28 | 3,379,783 | -0.06(-0.19%) |
Jan 13, 2016 | 35.93 | 36.21 | 34.00 | 34.35 | 1,791,324 | -1.54(-4.28%) |
Jan 12, 2016 | 35.57 | 36.26 | 34.94 | 35.88 | 2,078,541 | +0.56(+1.58%) |
Jan 11, 2016 | 35.61 | 35.75 | 34.94 | 35.32 | 1,128,785 | -0.26(-0.73%) |
Jan 08, 2016 | 36.04 | 36.73 | 35.52 | 35.58 | 1,781,749 | -0.27(-0.74%) |
Jan 07, 2016 | 35.99 | 36.48 | 35.61 | 35.85 | 1,481,305 | -1.43(-3.84%) |
Jan 06, 2016 | 37.55 | 38.09 | 37.20 | 37.28 | 1,368,035 | -0.91(-2.39%) |
Jan 05, 2016 | 37.89 | 38.35 | 37.66 | 38.20 | 1,077,332 | +0.33(+0.87%) |
Jan 04, 2016 | 37.79 | 37.89 | 37.16 | 37.87 | 1,455,941 | -0.42(-1.10%) |
Dec 31, 2015 | 37.79 | 38.29 | 38.29 | 38.29 | 1,227,165 | +0.24(+0.63%) |
Dec 30, 2015 | 38.02 | 38.40 | 37.96 | 38.05 | 829,784 | -0.30(-0.78%) |
Dec 29, 2015 | 38.27 | 38.56 | 38.10 | 38.35 | 672,577 | +0.30(+0.78%) |
Dec 28, 2015 | 38.03 | 38.20 | 37.47 | 38.05 | 546,610 | -0.01(-0.02%) |
Dec 24, 2015 | 37.93 | 38.05 | 38.05 | 38.05 | 288,354 | -0.05(-0.12%) |
Dec 23, 2015 | 38.05 | 38.53 | 37.89 | 38.10 | 647,195 | +0.04(+0.10%) |
Dec 22, 2015 | 37.49 | 38.18 | 37.33 | 38.06 | 1,003,256 | +0.82(+2.19%) |
Dec 21, 2015 | 37.10 | 37.50 | 36.82 | 37.24 | 1,368,974 | +0.14(+0.37%) |
Dec 18, 2015 | 38.45 | 38.52 | 36.91 | 37.11 | 3,081,579 | -1.85(-4.76%) |
Dec 17, 2015 | 39.54 | 39.88 | 38.94 | 38.96 | 1,242,142 | -0.63(-1.59%) |
Dec 16, 2015 | 38.57 | 39.68 | 38.57 | 39.59 | 941,977 | +1.19(+3.11%) |
Dec 15, 2015 | 38.23 | 38.59 | 37.77 | 38.40 | 1,087,245 | +0.60(+1.59%) |
Dec 14, 2015 | 38.21 | 38.41 | 37.41 | 37.79 | 989,138 | -0.47(-1.24%) |
Dec 11, 2015 | 39.27 | 39.42 | 38.06 | 38.27 | 1,209,918 | -1.35(-3.42%) |
Dec 10, 2015 | 39.65 | 40.08 | 39.46 | 39.62 | 869,894 | +0.07(+0.18%) |
Dec 09, 2015 | 39.21 | 40.12 | 38.89 | 39.55 | 1,064,638 | +0.10(+0.26%) |
Dec 08, 2015 | 39.95 | 40.14 | 39.05 | 39.45 | 1,372,174 | -0.69(-1.71%) |
Dec 07, 2015 | 40.84 | 41.09 | 39.86 | 40.13 | 1,046,003 | -0.71(-1.75%) |
Dec 04, 2015 | 40.61 | 40.89 | 40.09 | 40.85 | 1,044,246 | +0.26(+0.64%) |
Dec 03, 2015 | 40.83 | 41.33 | 40.37 | 40.59 | 1,296,932 | -0.22(-0.54%) |
Dec 02, 2015 | 39.57 | 41.26 | 39.17 | 40.81 | 1,839,295 | -0.23(-0.57%) |
Dec 01, 2015 | 41.41 | 41.43 | 40.46 | 41.04 | 1,182,869 | -0.25(-0.61%) |
Nov 30, 2015 | 42.27 | 42.45 | 41.17 | 41.29 | 1,659,512 | -1.09(-2.57%) |
Nov 27, 2015 | 41.77 | 42.42 | 41.64 | 42.38 | 236,939 | +0.56(+1.33%) |
Nov 25, 2015 | 41.70 | 41.83 | 41.83 | 41.83 | 383,238 | +0.10(+0.23%) |
Nov 24, 2015 | 41.01 | 42.33 | 40.91 | 41.73 | 478,787 | +0.38(+0.92%) |
Nov 23, 2015 | 41.82 | 41.95 | 41.26 | 41.35 | 469,260 | -0.49(-1.18%) |
Nov 20, 2015 | 42.10 | 42.60 | 41.78 | 41.84 | 948,861 | +0.03(+0.08%) |
Nov 19, 2015 | 41.38 | 41.94 | 41.29 | 41.81 | 924,211 | +0.57(+1.38%) |
Nov 18, 2015 | 41.20 | 41.61 | 40.87 | 41.24 | 1,467,640 | +0.07(+0.17%) |
Nov 17, 2015 | 41.33 | 41.72 | 41.01 | 41.16 | 1,061,108 | -0.07(-0.17%) |
Nov 16, 2015 | 40.68 | 41.27 | 39.46 | 41.24 | 893,487 | +0.52(+1.27%) |
Nov 13, 2015 | 40.62 | 40.98 | 40.30 | 40.72 | 725,163 | -0.16(-0.40%) |
Nov 12, 2015 | 41.99 | 42.59 | 40.87 | 40.88 | 647,964 | -1.35(-3.19%) |
Nov 11, 2015 | 41.98 | 42.25 | 41.59 | 42.23 | 857,001 | +0.29(+0.68%) |
Nov 10, 2015 | 41.45 | 42.18 | 41.36 | 41.94 | 850,155 | +0.55(+1.33%) |
Nov 09, 2015 | 42.30 | 42.49 | 40.95 | 41.39 | 1,227,039 | -1.10(-2.58%) |
Nov 06, 2015 | 41.97 | 42.64 | 41.61 | 42.49 | 863,800 | +0.52(+1.25%) |
Nov 05, 2015 | 41.79 | 42.29 | 41.77 | 41.96 | 1,163,832 | +0.27(+0.64%) |
Nov 04, 2015 | 41.58 | 41.78 | 41.27 | 41.70 | 1,005,711 | +0.36(+0.88%) |
Nov 03, 2015 | 40.52 | 41.37 | 40.41 | 41.33 | 1,275,177 | +0.86(+2.11%) |
Nov 02, 2015 | 40.12 | 40.59 | 40.08 | 40.48 | 993,472 | +0.33(+0.82%) |
Oct 30, 2015 | 40.74 | 40.96 | 39.86 | 40.15 | 1,486,282 | -0.71(-1.73%) |
Oct 29, 2015 | 40.17 | 41.77 | 39.85 | 40.85 | 2,469,442 | +1.48(+3.75%) |
Oct 28, 2015 | 39.93 | 40.42 | 39.04 | 39.38 | 5,421,848 | -1.22(-3.00%) |
Oct 27, 2015 | 40.28 | 41.00 | 38.45 | 40.59 | 5,290,728 | -1.76(-4.16%) |
Oct 26, 2015 | 42.00 | 42.60 | 41.91 | 42.36 | 612,259 | +0.32(+0.77%) |
Oct 23, 2015 | 42.13 | 42.34 | 41.72 | 42.03 | 685,751 | +0.11(+0.26%) |
Oct 22, 2015 | 41.50 | 41.96 | 41.15 | 41.92 | 1,266,202 | +0.31(+0.75%) |
Oct 21, 2015 | 41.44 | 41.96 | 41.33 | 41.61 | 893,007 | +0.27(+0.64%) |
Oct 20, 2015 | 40.42 | 41.38 | 39.84 | 41.35 | 1,138,754 | +0.96(+2.38%) |
Oct 19, 2015 | 39.96 | 40.46 | 39.96 | 40.39 | 858,829 | +0.10(+0.24%) |
Oct 16, 2015 | 40.19 | 40.52 | 39.86 | 40.29 | 626,658 | +0.05(+0.11%) |
Oct 15, 2015 | 40.05 | 40.47 | 39.98 | 40.24 | 557,601 | +0.29(+0.73%) |
Oct 14, 2015 | 39.52 | 40.52 | 39.36 | 39.95 | 669,252 | +0.26(+0.65%) |
Oct 13, 2015 | 40.40 | 40.58 | 39.65 | 39.69 | 1,291,919 | -1.00(-2.47%) |
Oct 12, 2015 | 40.84 | 41.05 | 40.54 | 40.70 | 1,212,330 | -0.25(-0.60%) |
Oct 09, 2015 | 40.18 | 41.04 | 40.18 | 40.94 | 841,625 | +0.84(+2.10%) |
Oct 08, 2015 | 40.04 | 40.35 | 39.32 | 40.10 | 1,925,309 | -0.26(-0.64%) |
Oct 07, 2015 | 40.21 | 40.68 | 39.91 | 40.36 | 1,140,332 | -0.32(-0.80%) |
Oct 06, 2015 | 40.81 | 41.30 | 40.57 | 40.69 | 692,171 | -0.25(-0.62%) |
Oct 05, 2015 | 40.37 | 41.05 | 40.35 | 40.94 | 681,755 | +0.65(+1.62%) |
Oct 02, 2015 | 39.60 | 40.30 | 39.29 | 40.28 | 730,879 | +0.67(+1.69%) |
Oct 01, 2015 | 39.65 | 39.87 | 39.50 | 39.62 | 941,892 | +0.08(+0.20%) |
Sep 30, 2015 | 39.86 | 40.27 | 39.41 | 39.54 | 1,437,555 | -0.17(-0.42%) |
Sep 29, 2015 | 39.45 | 39.94 | 39.15 | 39.71 | 1,028,821 | +0.29(+0.74%) |
Sep 28, 2015 | 39.47 | 39.84 | 39.40 | 39.41 | 1,187,987 | -0.41(-1.04%) |
Sep 25, 2015 | 39.76 | 40.29 | 39.63 | 39.83 | 1,293,092 | +0.41(+1.04%) |
Sep 24, 2015 | 40.80 | 40.90 | 39.32 | 39.42 | 1,871,008 | -1.79(-4.34%) |
Sep 23, 2015 | 41.35 | 41.64 | 41.03 | 41.21 | 887,826 | -0.30(-0.73%) |
Sep 22, 2015 | 42.10 | 42.62 | 41.33 | 41.51 | 913,382 | -1.26(-2.95%) |
Sep 21, 2015 | 42.55 | 43.32 | 42.41 | 42.78 | 896,889 | +0.39(+0.92%) |
Sep 18, 2015 | 43.34 | 43.84 | 42.36 | 42.39 | 1,641,884 | -1.56(-3.55%) |
Sep 17, 2015 | 44.38 | 44.44 | 43.87 | 43.95 | 640,406 | -0.31(-0.70%) |
Sep 16, 2015 | 44.08 | 44.39 | 43.66 | 44.26 | 1,199,388 | -0.10(-0.22%) |
Sep 15, 2015 | 43.63 | 44.50 | 43.47 | 44.36 | 576,464 | +0.75(+1.72%) |
Sep 14, 2015 | 43.88 | 44.00 | 43.53 | 43.61 | 384,418 | -0.34(-0.78%) |
Sep 11, 2015 | 44.12 | 44.41 | 43.76 | 43.95 | 567,378 | -0.21(-0.47%) |
Sep 10, 2015 | 43.43 | 44.74 | 43.42 | 44.16 | 1,109,221 | +0.89(+2.05%) |
Sep 09, 2015 | 43.86 | 44.05 | 43.15 | 43.27 | 889,198 | -0.54(-1.23%) |
Sep 08, 2015 | 43.40 | 44.27 | 43.32 | 43.81 | 1,387,558 | +0.99(+2.30%) |
Sep 04, 2015 | 42.43 | 42.82 | 42.82 | 42.82 | 1,062,391 | -0.14(-0.33%) |
Sep 03, 2015 | 42.64 | 43.25 | 42.43 | 42.97 | 1,153,758 | +0.57(+1.35%) |
Sep 02, 2015 | 41.96 | 42.43 | 41.81 | 42.40 | 1,232,406 | +0.67(+1.60%) |
Sep 01, 2015 | 42.14 | 42.55 | 41.66 | 41.73 | 1,707,996 | -1.37(-3.17%) |
Aug 31, 2015 | 43.41 | 43.62 | 43.05 | 43.10 | 1,018,418 | -0.58(-1.32%) |
Aug 28, 2015 | 43.49 | 43.96 | 43.38 | 43.67 | 733,071 | +0.02(+0.04%) |
Aug 27, 2015 | 43.36 | 43.87 | 42.94 | 43.65 | 651,177 | +0.73(+1.69%) |
Aug 26, 2015 | 42.78 | 43.17 | 41.88 | 42.93 | 912,694 | +1.02(+2.44%) |
Aug 25, 2015 | 44.25 | 44.52 | 41.88 | 41.90 | 1,220,840 | -0.80(-1.87%) |
Aug 24, 2015 | 41.90 | 44.20 | 40.54 | 42.70 | 1,353,497 | -1.50(-3.40%) |
Aug 21, 2015 | 45.32 | 45.46 | 43.98 | 44.20 | 1,355,024 | -1.57(-3.43%) |
Aug 20, 2015 | 46.06 | 46.49 | 45.74 | 45.77 | 1,173,123 | -0.76(-1.64%) |
Aug 19, 2015 | 47.04 | 47.04 | 46.35 | 46.54 | 752,846 | -0.72(-1.52%) |
Aug 18, 2015 | 47.54 | 47.69 | 47.14 | 47.26 | 369,695 | -0.27(-0.57%) |
Aug 17, 2015 | 47.21 | 47.54 | 46.72 | 47.53 | 560,343 | +0.12(+0.26%) |
Aug 14, 2015 | 46.71 | 47.54 | 46.70 | 47.41 | 319,967 | +0.41(+0.88%) |
Aug 13, 2015 | 46.98 | 47.37 | 46.86 | 46.99 | 422,414 | -0.08(-0.17%) |
Aug 12, 2015 | 46.75 | 47.19 | 46.42 | 47.07 | 730,811 | -0.29(-0.60%) |
Aug 11, 2015 | 47.22 | 47.55 | 46.87 | 47.35 | 732,076 | -0.01(-0.03%) |
Aug 10, 2015 | 46.92 | 47.47 | 46.81 | 47.37 | 955,674 | +0.49(+1.04%) |
Aug 07, 2015 | 47.42 | 47.55 | 46.51 | 46.88 | 1,272,376 | -0.67(-1.42%) |
Aug 06, 2015 | 47.96 | 48.23 | 47.49 | 47.56 | 751,318 | -0.49(-1.01%) |
Aug 05, 2015 | 47.80 | 48.52 | 47.70 | 48.04 | 812,788 | +0.25(+0.53%) |
Aug 04, 2015 | 47.95 | 48.37 | 47.64 | 47.79 | 998,484 | -0.21(-0.45%) |
Aug 03, 2015 | 47.51 | 48.13 | 47.02 | 48.00 | 1,060,884 | +0.59(+1.24%) |
Jul 31, 2015 | 47.46 | 48.19 | 47.08 | 47.41 | 1,859,509 | +0.27(+0.58%) |
Jul 30, 2015 | 45.26 | 47.29 | 44.66 | 47.14 | 2,198,891 | +1.40(+3.06%) |
Jul 29, 2015 | 44.07 | 46.10 | 44.06 | 45.74 | 2,005,899 | +1.67(+3.78%) |
Jul 28, 2015 | 43.41 | 44.22 | 43.06 | 44.07 | 1,059,330 | +0.82(+1.90%) |
Jul 27, 2015 | 43.21 | 43.58 | 42.93 | 43.25 | 608,391 | -0.22(-0.51%) |
Jul 24, 2015 | 43.86 | 44.09 | 43.37 | 43.47 | 575,106 | -0.39(-0.89%) |
Jul 23, 2015 | 44.84 | 44.85 | 43.78 | 43.86 | 650,149 | -0.84(-1.87%) |
Jul 22, 2015 | 44.90 | 45.05 | 44.48 | 44.70 | 770,957 | -0.29(-0.65%) |
Jul 21, 2015 | 44.46 | 45.29 | 44.39 | 44.99 | 1,245,810 | +0.56(+1.27%) |
Jul 20, 2015 | 44.24 | 44.85 | 44.21 | 44.42 | 845,221 | +0.42(+0.96%) |
Jul 17, 2015 | 44.00 | 44.60 | 43.76 | 44.00 | 953,762 | -0.03(-0.07%) |
Jul 16, 2015 | 43.39 | 44.13 | 43.36 | 44.04 | 1,264,912 | +0.88(+2.03%) |
Jul 15, 2015 | 43.74 | 43.90 | 43.14 | 43.16 | 1,023,564 | -0.51(-1.16%) |
Jul 14, 2015 | 44.07 | 44.19 | 43.60 | 43.67 | 1,337,769 | -0.44(-1.00%) |
Jul 13, 2015 | 44.28 | 44.46 | 43.95 | 44.11 | 1,550,045 | +0.24(+0.55%) |
Jul 10, 2015 | 44.06 | 44.23 | 43.80 | 43.87 | 958,510 | +0.18(+0.42%) |
Jul 09, 2015 | 43.72 | 44.10 | 43.61 | 43.69 | 558,328 | +0.44(+1.02%) |
Jul 08, 2015 | 43.54 | 43.79 | 42.91 | 43.25 | 1,048,810 | -0.67(-1.53%) |
Jul 07, 2015 | 44.05 | 44.05 | 43.25 | 43.92 | 1,256,272 | -0.01(-0.01%) |
Jul 06, 2015 | 44.07 | 44.70 | 43.80 | 43.93 | 814,493 | -0.60(-1.35%) |
Jul 02, 2015 | 44.83 | 44.53 | 44.53 | 44.53 | 639,656 | -0.20(-0.45%) |
Jul 01, 2015 | 43.64 | 45.11 | 43.64 | 44.73 | 1,019,288 | +0.26(+0.59%) |
Jun 30, 2015 | 44.55 | 45.01 | 44.34 | 44.47 | 876,235 | +0.36(+0.82%) |
Jun 29, 2015 | 45.09 | 45.15 | 44.07 | 44.11 | 950,482 | -0.53(-1.19%) |
Jun 26, 2015 | 44.76 | 44.83 | 44.31 | 44.64 | 1,157,624 | -0.10(-0.23%) |
Jun 25, 2015 | 45.22 | 45.28 | 44.69 | 44.74 | 1,090,826 | -0.22(-0.48%) |
Jun 24, 2015 | 45.97 | 45.98 | 44.66 | 44.96 | 1,831,914 | -0.98(-2.14%) |
Jun 23, 2015 | 46.29 | 46.43 | 45.84 | 45.94 | 1,369,440 | -0.40(-0.85%) |
Jun 22, 2015 | 46.67 | 46.67 | 46.18 | 46.34 | 979,208 | -0.14(-0.31%) |
Jun 19, 2015 | 46.40 | 46.74 | 46.06 | 46.48 | 1,316,821 | +0.17(+0.36%) |
Jun 18, 2015 | 45.76 | 46.86 | 45.67 | 46.31 | 1,182,266 | +0.59(+1.30%) |
Jun 17, 2015 | 45.09 | 45.79 | 44.87 | 45.72 | 1,197,568 | +0.48(+1.06%) |
Jun 16, 2015 | 45.18 | 45.56 | 45.06 | 45.24 | 885,122 | -0.04(-0.09%) |
Jun 15, 2015 | 45.20 | 45.49 | 44.63 | 45.28 | 991,972 | -0.26(-0.57%) |
Jun 12, 2015 | 45.53 | 45.81 | 45.33 | 45.54 | 718,430 | -0.19(-0.41%) |
Jun 11, 2015 | 45.36 | 45.79 | 45.17 | 45.73 | 558,477 | +0.60(+1.34%) |
Jun 10, 2015 | 44.76 | 45.27 | 44.58 | 45.12 | 1,253,284 | +0.39(+0.87%) |
Jun 09, 2015 | 44.75 | 45.22 | 44.52 | 44.74 | 783,545 | -0.06(-0.14%) |
Jun 08, 2015 | 45.45 | 45.57 | 44.79 | 44.80 | 729,619 | -0.81(-1.78%) |
Jun 05, 2015 | 44.49 | 45.91 | 44.31 | 45.61 | 1,330,765 | +1.16(+2.61%) |
Jun 04, 2015 | 43.94 | 44.60 | 43.80 | 44.45 | 1,048,115 | +0.30(+0.69%) |
Jun 03, 2015 | 43.77 | 44.64 | 43.63 | 44.15 | 1,316,898 | +0.40(+0.90%) |
Jun 02, 2015 | 44.00 | 44.28 | 43.61 | 43.75 | 2,275,568 | -0.59(-1.34%) |
Jun 01, 2015 | 44.35 | 44.43 | 43.66 | 44.34 | 1,868,981 | +0.26(+0.60%) |
May 29, 2015 | 46.14 | 46.14 | 43.76 | 44.08 | 3,032,981 | -2.20(-4.75%) |
May 28, 2015 | 46.38 | 46.40 | 45.97 | 46.28 | 909,495 | -0.12(-0.25%) |
May 27, 2015 | 45.95 | 46.46 | 45.49 | 46.40 | 914,391 | +0.89(+1.95%) |
May 26, 2015 | 46.30 | 46.42 | 45.36 | 45.51 | 720,533 | -0.66(-1.43%) |
May 22, 2015 | 46.62 | 46.17 | 46.17 | 46.17 | 786,688 | -0.53(-1.12%) |
May 21, 2015 | 46.14 | 46.80 | 45.61 | 46.69 | 1,408,258 | +0.82(+1.79%) |
May 20, 2015 | 46.57 | 46.99 | 45.84 | 45.87 | 869,852 | -0.74(-1.59%) |
May 19, 2015 | 46.96 | 47.19 | 46.53 | 46.61 | 954,386 | -0.25(-0.54%) |
May 18, 2015 | 45.86 | 47.00 | 45.84 | 46.86 | 841,660 | +0.87(+1.89%) |
May 15, 2015 | 45.90 | 46.30 | 45.81 | 45.99 | 726,311 | +0.07(+0.16%) |
May 14, 2015 | 46.25 | 46.69 | 45.86 | 45.92 | 1,716,202 | -0.25(-0.53%) |
May 13, 2015 | 46.69 | 46.76 | 45.93 | 46.17 | 1,113,570 | -0.51(-1.08%) |
May 12, 2015 | 46.39 | 46.71 | 46.10 | 46.67 | 690,497 | -0.08(-0.18%) |
May 11, 2015 | 46.93 | 47.04 | 46.60 | 46.76 | 751,408 | -0.16(-0.35%) |
May 08, 2015 | 46.97 | 47.41 | 46.86 | 46.92 | 705,729 | +0.41(+0.89%) |
May 07, 2015 | 45.90 | 46.65 | 45.88 | 46.51 | 607,090 | +0.64(+1.38%) |
May 06, 2015 | 45.92 | 45.92 | 45.33 | 45.87 | 640,019 | +0.18(+0.39%) |
May 05, 2015 | 46.45 | 46.69 | 45.62 | 45.69 | 1,293,694 | -0.89(-1.91%) |
May 04, 2015 | 46.67 | 47.09 | 46.24 | 46.58 | 1,058,812 | -0.09(-0.19%) |