Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 40.65 | 41.07 | 40.16 | 40.84 | 165,090 | +0.08(+0.20%) |
Jul 28, 2016 | 41.72 | 41.94 | 40.69 | 40.76 | 145,024 | -0.99(-2.37%) |
Jul 27, 2016 | 41.45 | 41.83 | 41.19 | 41.75 | 124,889 | +0.48(+1.16%) |
Jul 26, 2016 | 40.47 | 41.33 | 40.06 | 41.27 | 96,219 | +0.98(+2.43%) |
Jul 25, 2016 | 40.16 | 40.99 | 39.98 | 40.29 | 108,302 | +0.22(+0.55%) |
Jul 22, 2016 | 39.93 | 40.54 | 39.56 | 40.07 | 93,283 | +0.14(+0.35%) |
Jul 21, 2016 | 40.35 | 40.58 | 39.93 | 39.93 | 116,492 | -0.27(-0.67%) |
Jul 20, 2016 | 40.44 | 40.70 | 40.17 | 40.20 | 84,158 | -0.17(-0.42%) |
Jul 19, 2016 | 40.38 | 40.76 | 40.23 | 40.37 | 74,130 | -0.14(-0.35%) |
Jul 18, 2016 | 40.67 | 40.95 | 40.43 | 40.51 | 60,747 | -0.09(-0.22%) |
Jul 15, 2016 | 40.84 | 41.05 | 40.46 | 40.60 | 116,651 | +0.07(+0.17%) |
Jul 14, 2016 | 40.34 | 40.87 | 40.31 | 40.53 | 65,144 | +0.19(+0.47%) |
Jul 13, 2016 | 41.07 | 41.10 | 40.32 | 40.34 | 96,275 | -0.39(-0.96%) |
Jul 12, 2016 | 40.49 | 40.95 | 40.39 | 40.73 | 119,408 | +0.53(+1.32%) |
Jul 11, 2016 | 40.07 | 40.62 | 40.07 | 40.20 | 117,207 | +0.25(+0.63%) |
Jul 08, 2016 | 39.40 | 40.06 | 39.28 | 39.95 | 231,622 | +0.67(+1.71%) |
Jul 07, 2016 | 38.90 | 39.30 | 38.86 | 39.28 | 153,091 | +0.33(+0.85%) |
Jul 06, 2016 | 38.80 | 39.14 | 38.25 | 38.95 | 277,166 | +0.06(+0.15%) |
Jul 05, 2016 | 39.79 | 40.23 | 38.86 | 38.89 | 130,613 | -1.25(-3.11%) |
Jul 01, 2016 | 40.06 | 40.14 | 40.14 | 40.14 | 124,900 | -0.02(-0.05%) |
Jun 30, 2016 | 39.54 | 40.19 | 39.01 | 40.16 | 171,721 | +0.55(+1.39%) |
Jun 29, 2016 | 38.58 | 39.62 | 38.20 | 39.61 | 388,759 | +1.42(+3.72%) |
Jun 28, 2016 | 38.69 | 38.69 | 37.24 | 38.19 | 324,543 | -0.11(-0.29%) |
Jun 27, 2016 | 41.21 | 41.21 | 38.29 | 38.30 | 278,719 | -3.41(-8.18%) |
Jun 24, 2016 | 41.28 | 42.24 | 40.62 | 41.71 | 633,987 | -1.16(-2.71%) |
Jun 23, 2016 | 42.61 | 43.10 | 42.10 | 42.87 | 111,279 | +0.75(+1.78%) |
Jun 22, 2016 | 41.91 | 42.28 | 41.54 | 42.12 | 122,644 | +0.24(+0.57%) |
Jun 21, 2016 | 41.91 | 42.02 | 41.54 | 41.88 | 116,112 | +0.17(+0.41%) |
Jun 20, 2016 | 41.87 | 42.38 | 41.69 | 41.71 | 99,293 | +0.30(+0.72%) |
Jun 17, 2016 | 41.99 | 42.13 | 41.40 | 41.41 | 273,425 | -0.69(-1.64%) |
Jun 16, 2016 | 41.26 | 42.17 | 40.87 | 42.10 | 144,793 | +0.48(+1.15%) |
Jun 15, 2016 | 41.71 | 42.03 | 41.07 | 41.62 | 188,978 | +0.22(+0.53%) |
Jun 14, 2016 | 41.39 | 41.83 | 41.00 | 41.40 | 114,687 | -0.23(-0.55%) |
Jun 13, 2016 | 41.83 | 41.92 | 41.47 | 41.63 | 139,587 | -0.20(-0.48%) |
Jun 10, 2016 | 41.98 | 42.56 | 41.74 | 41.83 | 88,941 | -0.64(-1.51%) |
Jun 09, 2016 | 42.52 | 42.99 | 42.29 | 42.47 | 91,162 | -0.25(-0.59%) |
Jun 08, 2016 | 42.51 | 43.33 | 42.13 | 42.72 | 162,265 | +0.92(+2.20%) |
Jun 07, 2016 | 41.41 | 42.18 | 41.41 | 41.80 | 112,838 | +0.38(+0.92%) |
Jun 06, 2016 | 40.45 | 41.57 | 40.45 | 41.42 | 91,895 | +0.88(+2.17%) |
Jun 03, 2016 | 40.91 | 40.91 | 40.28 | 40.54 | 102,312 | -0.38(-0.93%) |
Jun 02, 2016 | 40.96 | 41.45 | 40.41 | 40.92 | 99,182 | -0.06(-0.15%) |
Jun 01, 2016 | 40.53 | 41.09 | 40.23 | 40.98 | 84,137 | +0.18(+0.44%) |
May 31, 2016 | 41.54 | 41.54 | 40.55 | 40.80 | 154,563 | -0.58(-1.40%) |
May 27, 2016 | 40.91 | 41.38 | 41.38 | 41.38 | 134,400 | +0.49(+1.20%) |
May 26, 2016 | 40.70 | 41.09 | 40.60 | 40.89 | 89,946 | +0.39(+0.96%) |
May 25, 2016 | 40.85 | 41.03 | 40.38 | 40.50 | 125,433 | -0.21(-0.52%) |
May 24, 2016 | 40.11 | 41.03 | 39.76 | 40.71 | 157,066 | +0.94(+2.36%) |
May 23, 2016 | 40.40 | 40.45 | 39.75 | 39.77 | 156,861 | -0.46(-1.14%) |
May 20, 2016 | 39.38 | 40.27 | 39.17 | 40.23 | 250,958 | +1.06(+2.71%) |
May 19, 2016 | 38.88 | 39.52 | 38.77 | 39.17 | 176,453 | +0.07(+0.18%) |
May 18, 2016 | 38.73 | 39.42 | 38.54 | 39.10 | 137,590 | +0.33(+0.85%) |
May 17, 2016 | 39.31 | 39.42 | 38.13 | 38.77 | 155,451 | -0.68(-1.72%) |
May 16, 2016 | 38.73 | 39.53 | 38.30 | 39.45 | 100,216 | +0.70(+1.81%) |
May 13, 2016 | 39.08 | 39.37 | 38.51 | 38.75 | 110,567 | -0.33(-0.84%) |
May 12, 2016 | 39.43 | 39.57 | 38.30 | 39.08 | 142,030 | -0.11(-0.28%) |
May 11, 2016 | 40.21 | 40.21 | 39.01 | 39.19 | 105,929 | -1.00(-2.49%) |
May 10, 2016 | 39.60 | 40.20 | 39.35 | 40.19 | 97,316 | +0.65(+1.64%) |
May 09, 2016 | 38.41 | 39.65 | 37.84 | 39.54 | 189,624 | +1.14(+2.97%) |
May 06, 2016 | 38.73 | 38.98 | 37.63 | 38.40 | 311,685 | -0.54(-1.39%) |
May 05, 2016 | 38.97 | 39.17 | 38.56 | 38.94 | 178,919 | +0.01(+0.03%) |
May 04, 2016 | 39.24 | 39.52 | 38.62 | 38.93 | 145,481 | -0.54(-1.37%) |
May 03, 2016 | 41.30 | 41.62 | 39.43 | 39.47 | 368,699 | -2.16(-5.19%) |
May 02, 2016 | 41.55 | 42.77 | 40.83 | 41.63 | 369,677 | +0.06(+0.14%) |
Apr 29, 2016 | 41.83 | 41.93 | 41.26 | 41.57 | 348,609 | -0.54(-1.28%) |
Apr 28, 2016 | 42.91 | 42.93 | 42.00 | 42.11 | 148,745 | -0.83(-1.93%) |
Apr 27, 2016 | 42.70 | 42.99 | 42.23 | 42.94 | 109,104 | +0.34(+0.80%) |
Apr 26, 2016 | 41.56 | 42.63 | 41.43 | 42.60 | 170,629 | +1.05(+2.53%) |
Apr 25, 2016 | 41.81 | 41.99 | 41.40 | 41.55 | 141,907 | -0.50(-1.19%) |
Apr 22, 2016 | 41.27 | 42.06 | 41.22 | 42.05 | 125,967 | +0.84(+2.04%) |
Apr 21, 2016 | 41.15 | 41.66 | 40.93 | 41.21 | 161,806 | +0.05(+0.12%) |
Apr 20, 2016 | 41.02 | 41.30 | 40.94 | 41.16 | 154,153 | -0.01(-0.02%) |
Apr 19, 2016 | 40.56 | 41.29 | 40.56 | 41.17 | 100,985 | +0.62(+1.53%) |
Apr 18, 2016 | 40.56 | 40.70 | 40.18 | 40.55 | 119,117 | +0.00(+0.00%) |
Apr 15, 2016 | 41.01 | 41.16 | 40.50 | 40.55 | 95,401 | -0.55(-1.34%) |
Apr 14, 2016 | 40.69 | 41.21 | 40.55 | 41.10 | 80,465 | +0.26(+0.64%) |
Apr 13, 2016 | 39.57 | 40.85 | 39.57 | 40.84 | 131,570 | +1.40(+3.55%) |
Apr 12, 2016 | 39.53 | 39.74 | 39.01 | 39.44 | 128,658 | -0.16(-0.40%) |
Apr 11, 2016 | 39.62 | 40.32 | 39.34 | 39.60 | 101,020 | +0.09(+0.23%) |
Apr 08, 2016 | 39.97 | 40.61 | 39.15 | 39.51 | 152,567 | -0.25(-0.63%) |
Apr 07, 2016 | 39.55 | 39.94 | 39.53 | 39.76 | 104,550 | -0.12(-0.30%) |
Apr 06, 2016 | 39.81 | 40.05 | 39.43 | 39.88 | 118,326 | +0.14(+0.35%) |
Apr 05, 2016 | 39.11 | 40.08 | 39.11 | 39.74 | 195,445 | +0.39(+0.99%) |
Apr 04, 2016 | 39.76 | 40.06 | 39.18 | 39.35 | 91,178 | -0.42(-1.06%) |
Apr 01, 2016 | 39.64 | 40.01 | 39.45 | 39.77 | 97,716 | -0.19(-0.48%) |
Mar 31, 2016 | 39.87 | 40.15 | 39.48 | 39.96 | 90,840 | +0.02(+0.05%) |
Mar 30, 2016 | 40.04 | 40.40 | 39.78 | 39.94 | 89,500 | +0.09(+0.23%) |
Mar 29, 2016 | 38.51 | 39.85 | 38.03 | 39.85 | 222,488 | +1.38(+3.59%) |
Mar 28, 2016 | 39.00 | 39.00 | 38.22 | 38.47 | 116,162 | -0.44(-1.13%) |
Mar 24, 2016 | 39.80 | 38.91 | 38.91 | 38.91 | 191,600 | -1.09(-2.73%) |
Mar 23, 2016 | 40.68 | 40.87 | 39.97 | 40.00 | 252,213 | -0.82(-2.01%) |
Mar 22, 2016 | 40.45 | 40.90 | 40.38 | 40.82 | 127,484 | +0.18(+0.44%) |
Mar 21, 2016 | 40.33 | 40.84 | 40.22 | 40.64 | 150,107 | +0.21(+0.52%) |
Mar 18, 2016 | 39.67 | 40.54 | 39.56 | 40.43 | 238,637 | +0.94(+2.38%) |
Mar 17, 2016 | 39.40 | 39.74 | 38.96 | 39.49 | 238,009 | +0.12(+0.30%) |
Mar 16, 2016 | 38.42 | 39.45 | 38.42 | 39.37 | 211,664 | +0.75(+1.94%) |
Mar 15, 2016 | 38.41 | 38.71 | 38.26 | 38.62 | 150,072 | -0.10(-0.26%) |
Mar 14, 2016 | 38.45 | 38.94 | 38.07 | 38.72 | 148,725 | +0.19(+0.49%) |
Mar 11, 2016 | 38.15 | 38.59 | 37.99 | 38.53 | 148,360 | +0.69(+1.82%) |
Mar 10, 2016 | 38.42 | 38.46 | 37.31 | 37.84 | 206,986 | -0.35(-0.92%) |
Mar 09, 2016 | 37.45 | 38.22 | 37.36 | 38.19 | 160,336 | +0.83(+2.22%) |
Mar 08, 2016 | 37.96 | 38.85 | 37.35 | 37.36 | 291,020 | -0.64(-1.68%) |
Mar 07, 2016 | 36.43 | 38.43 | 36.38 | 38.00 | 242,506 | +1.43(+3.91%) |
Mar 04, 2016 | 36.57 | 36.84 | 36.39 | 36.57 | 126,144 | +0.03(+0.08%) |
Mar 03, 2016 | 35.80 | 36.65 | 35.65 | 36.54 | 179,200 | +0.62(+1.73%) |
Mar 02, 2016 | 35.57 | 36.12 | 35.40 | 35.92 | 173,956 | +0.28(+0.79%) |
Mar 01, 2016 | 35.16 | 35.75 | 34.86 | 35.64 | 162,472 | +0.50(+1.42%) |
Feb 29, 2016 | 35.18 | 35.72 | 34.96 | 35.14 | 155,305 | -0.04(-0.11%) |
Feb 26, 2016 | 34.84 | 35.24 | 34.53 | 35.18 | 173,043 | +0.33(+0.95%) |
Feb 25, 2016 | 34.90 | 35.01 | 33.76 | 34.85 | 380,768 | +0.08(+0.23%) |
Feb 24, 2016 | 34.22 | 35.03 | 33.88 | 34.77 | 149,930 | +0.19(+0.55%) |
Feb 23, 2016 | 34.38 | 35.03 | 34.11 | 34.58 | 279,116 | +0.28(+0.82%) |
Feb 22, 2016 | 34.25 | 34.58 | 33.73 | 34.30 | 387,772 | +0.46(+1.36%) |
Feb 19, 2016 | 33.35 | 33.92 | 33.18 | 33.84 | 351,554 | +0.29(+0.86%) |
Feb 18, 2016 | 33.16 | 33.71 | 32.97 | 33.55 | 380,767 | +0.61(+1.85%) |
Feb 17, 2016 | 34.32 | 34.59 | 32.88 | 32.94 | 196,378 | -1.17(-3.43%) |
Feb 16, 2016 | 32.30 | 34.28 | 31.91 | 34.11 | 367,739 | +2.52(+7.98%) |
Feb 12, 2016 | 32.14 | 31.59 | 31.59 | 31.59 | 242,400 | -0.03(-0.09%) |
Feb 11, 2016 | 31.66 | 32.13 | 31.00 | 31.62 | 289,232 | -0.47(-1.46%) |
Feb 10, 2016 | 31.89 | 32.82 | 31.50 | 32.09 | 356,205 | +1.29(+4.19%) |
Feb 09, 2016 | 30.89 | 30.96 | 30.11 | 30.80 | 392,874 | -0.33(-1.06%) |
Feb 08, 2016 | 33.80 | 33.82 | 30.75 | 31.13 | 517,234 | -3.20(-9.32%) |
Feb 05, 2016 | 33.55 | 35.31 | 33.52 | 34.33 | 579,787 | +0.55(+1.63%) |
Feb 04, 2016 | 40.13 | 41.22 | 33.76 | 33.78 | 595,699 | -6.53(-16.20%) |
Feb 03, 2016 | 39.97 | 40.51 | 39.04 | 40.31 | 175,475 | +0.53(+1.33%) |
Feb 02, 2016 | 39.96 | 40.58 | 39.00 | 39.78 | 204,448 | -0.66(-1.63%) |
Feb 01, 2016 | 39.59 | 40.55 | 39.26 | 40.44 | 179,987 | +0.48(+1.20%) |
Jan 29, 2016 | 39.44 | 40.07 | 39.35 | 39.96 | 289,758 | +0.64(+1.63%) |
Jan 28, 2016 | 39.76 | 39.78 | 39.13 | 39.32 | 120,877 | -0.29(-0.73%) |
Jan 27, 2016 | 39.63 | 40.20 | 39.26 | 39.61 | 85,873 | -0.39(-0.98%) |
Jan 26, 2016 | 39.69 | 40.12 | 39.50 | 40.00 | 97,041 | +0.38(+0.96%) |
Jan 25, 2016 | 40.68 | 40.68 | 39.52 | 39.62 | 89,008 | -1.12(-2.75%) |
Jan 22, 2016 | 40.92 | 41.10 | 40.03 | 40.74 | 190,276 | +0.34(+0.84%) |
Jan 21, 2016 | 41.97 | 42.21 | 40.37 | 40.40 | 189,819 | -1.49(-3.56%) |
Jan 20, 2016 | 41.06 | 42.41 | 40.35 | 41.89 | 216,908 | +0.27(+0.65%) |
Jan 19, 2016 | 42.38 | 42.84 | 41.18 | 41.62 | 194,476 | -0.56(-1.33%) |
Jan 15, 2016 | 42.28 | 42.18 | 42.18 | 42.18 | 156,600 | -1.32(-3.03%) |
Jan 14, 2016 | 42.74 | 43.94 | 42.25 | 43.50 | 195,404 | +0.85(+1.99%) |
Jan 13, 2016 | 44.14 | 44.59 | 42.48 | 42.65 | 117,565 | -1.49(-3.38%) |
Jan 12, 2016 | 44.68 | 44.91 | 43.75 | 44.14 | 149,103 | -0.18(-0.41%) |
Jan 11, 2016 | 45.20 | 45.20 | 44.01 | 44.32 | 228,732 | -0.52(-1.16%) |
Jan 08, 2016 | 46.45 | 46.58 | 44.67 | 44.84 | 251,998 | -1.50(-3.24%) |
Jan 07, 2016 | 46.60 | 47.04 | 46.02 | 46.34 | 148,908 | -0.93(-1.97%) |
Jan 06, 2016 | 47.38 | 47.78 | 47.13 | 47.27 | 218,920 | -0.60(-1.25%) |
Jan 05, 2016 | 47.54 | 48.60 | 47.38 | 47.87 | 336,309 | +0.47(+0.99%) |
Jan 04, 2016 | 46.44 | 47.61 | 46.37 | 47.40 | 214,196 | +0.15(+0.32%) |
Dec 31, 2015 | 47.63 | 47.25 | 47.25 | 47.25 | 106,400 | -0.51(-1.07%) |
Dec 30, 2015 | 47.44 | 47.96 | 47.26 | 47.76 | 79,475 | +0.23(+0.48%) |
Dec 29, 2015 | 47.31 | 47.66 | 46.85 | 47.53 | 119,288 | +0.54(+1.15%) |
Dec 28, 2015 | 47.28 | 47.37 | 46.40 | 46.99 | 70,205 | -0.25(-0.53%) |
Dec 24, 2015 | 47.19 | 47.24 | 47.24 | 47.24 | 46,600 | -0.02(-0.04%) |
Dec 23, 2015 | 47.01 | 47.70 | 46.61 | 47.26 | 63,941 | +0.79(+1.70%) |
Dec 22, 2015 | 45.95 | 46.74 | 45.36 | 46.47 | 171,250 | +0.61(+1.33%) |
Dec 21, 2015 | 46.07 | 46.62 | 45.07 | 45.86 | 223,374 | +0.44(+0.97%) |
Dec 18, 2015 | 46.67 | 46.67 | 45.41 | 45.42 | 306,519 | -1.57(-3.34%) |
Dec 17, 2015 | 46.51 | 47.16 | 46.12 | 46.99 | 226,141 | +0.57(+1.23%) |
Dec 16, 2015 | 46.50 | 46.65 | 45.86 | 46.42 | 154,627 | +0.18(+0.39%) |
Dec 15, 2015 | 46.14 | 46.57 | 45.87 | 46.24 | 163,554 | +0.39(+0.85%) |
Dec 14, 2015 | 46.05 | 46.70 | 45.54 | 45.85 | 222,367 | -0.12(-0.26%) |
Dec 11, 2015 | 46.06 | 46.93 | 45.87 | 45.97 | 98,760 | -0.79(-1.69%) |
Dec 10, 2015 | 46.48 | 47.13 | 46.48 | 46.76 | 53,725 | +0.36(+0.78%) |
Dec 09, 2015 | 47.34 | 47.67 | 46.08 | 46.40 | 128,021 | -0.99(-2.09%) |
Dec 08, 2015 | 47.83 | 48.19 | 47.28 | 47.39 | 126,612 | -0.88(-1.82%) |
Dec 07, 2015 | 49.08 | 49.11 | 47.90 | 48.27 | 103,726 | -0.89(-1.81%) |
Dec 04, 2015 | 47.45 | 49.22 | 47.45 | 49.16 | 107,608 | +1.76(+3.71%) |
Dec 03, 2015 | 48.39 | 48.57 | 47.25 | 47.40 | 71,060 | -0.72(-1.50%) |
Dec 02, 2015 | 47.74 | 48.80 | 47.64 | 48.12 | 81,767 | +0.00(+0.00%) |
Dec 01, 2015 | 48.66 | 48.99 | 47.92 | 48.12 | 86,428 | -0.44(-0.91%) |
Nov 30, 2015 | 48.27 | 48.75 | 47.94 | 48.56 | 89,198 | +0.45(+0.94%) |
Nov 27, 2015 | 48.09 | 48.41 | 47.91 | 48.11 | 91,364 | -0.17(-0.35%) |
Nov 25, 2015 | 49.75 | 48.28 | 48.28 | 48.28 | 303,900 | +0.18(+0.37%) |
Nov 24, 2015 | 45.45 | 49.78 | 45.42 | 48.10 | 363,772 | +2.51(+5.51%) |
Nov 23, 2015 | 45.12 | 45.67 | 45.11 | 45.59 | 116,609 | +0.60(+1.33%) |
Nov 20, 2015 | 44.90 | 45.30 | 44.76 | 44.99 | 102,934 | +0.39(+0.87%) |
Nov 19, 2015 | 44.42 | 44.75 | 44.30 | 44.60 | 62,748 | +0.18(+0.41%) |
Nov 18, 2015 | 44.13 | 44.57 | 43.63 | 44.42 | 91,516 | +0.61(+1.39%) |
Nov 17, 2015 | 44.15 | 44.45 | 43.78 | 43.81 | 80,032 | -0.17(-0.39%) |
Nov 16, 2015 | 43.38 | 44.14 | 43.27 | 43.98 | 64,306 | +0.56(+1.29%) |
Nov 13, 2015 | 43.27 | 44.04 | 42.91 | 43.42 | 64,075 | -0.10(-0.23%) |
Nov 12, 2015 | 44.06 | 44.48 | 43.25 | 43.52 | 71,194 | -0.73(-1.65%) |
Nov 11, 2015 | 44.52 | 44.66 | 43.95 | 44.25 | 62,523 | -0.14(-0.32%) |
Nov 10, 2015 | 44.62 | 44.83 | 44.02 | 44.39 | 73,726 | -0.24(-0.54%) |
Nov 09, 2015 | 45.74 | 45.74 | 44.35 | 44.63 | 107,219 | -1.12(-2.45%) |
Nov 06, 2015 | 45.23 | 45.83 | 44.68 | 45.75 | 91,122 | +0.44(+0.97%) |
Nov 05, 2015 | 45.23 | 45.57 | 44.88 | 45.31 | 52,214 | +0.07(+0.15%) |
Nov 04, 2015 | 45.65 | 45.74 | 45.07 | 45.24 | 87,945 | -0.26(-0.57%) |
Nov 03, 2015 | 45.44 | 45.98 | 45.44 | 45.50 | 82,154 | -0.01(-0.02%) |
Nov 02, 2015 | 44.83 | 45.93 | 44.56 | 45.51 | 321,926 | +0.66(+1.47%) |
Oct 30, 2015 | 44.98 | 45.06 | 44.64 | 44.85 | 239,377 | -0.02(-0.04%) |
Oct 29, 2015 | 44.90 | 45.05 | 44.49 | 44.87 | 66,432 | -0.17(-0.38%) |
Oct 28, 2015 | 44.58 | 45.15 | 44.46 | 45.04 | 235,483 | +0.52(+1.17%) |
Oct 27, 2015 | 44.70 | 44.80 | 44.23 | 44.52 | 203,872 | -0.28(-0.62%) |
Oct 26, 2015 | 45.00 | 45.00 | 44.56 | 44.80 | 95,226 | -0.18(-0.40%) |
Oct 23, 2015 | 44.60 | 45.05 | 44.37 | 44.98 | 184,175 | +0.57(+1.28%) |
Oct 22, 2015 | 44.24 | 44.80 | 44.13 | 44.41 | 335,806 | +0.29(+0.66%) |
Oct 21, 2015 | 44.33 | 44.39 | 43.82 | 44.12 | 125,425 | -0.08(-0.18%) |
Oct 20, 2015 | 44.12 | 44.66 | 43.76 | 44.20 | 220,125 | +0.58(+1.33%) |
Oct 19, 2015 | 43.05 | 43.68 | 43.03 | 43.62 | 76,717 | +0.37(+0.86%) |
Oct 16, 2015 | 43.18 | 43.49 | 42.79 | 43.25 | 96,581 | +0.24(+0.56%) |
Oct 15, 2015 | 43.30 | 43.48 | 42.49 | 43.01 | 155,645 | +0.01(+0.02%) |
Oct 14, 2015 | 43.29 | 43.95 | 42.98 | 43.00 | 126,894 | -0.42(-0.97%) |
Oct 13, 2015 | 43.68 | 44.15 | 43.42 | 43.42 | 62,908 | -0.48(-1.09%) |
Oct 12, 2015 | 43.25 | 43.98 | 43.21 | 43.90 | 57,175 | +0.63(+1.46%) |
Oct 09, 2015 | 43.30 | 43.42 | 43.00 | 43.27 | 72,400 | -0.08(-0.18%) |
Oct 08, 2015 | 42.89 | 43.51 | 42.77 | 43.35 | 99,190 | +0.30(+0.70%) |
Oct 07, 2015 | 42.35 | 43.17 | 42.07 | 43.05 | 88,324 | +0.94(+2.23%) |
Oct 06, 2015 | 42.11 | 42.77 | 41.11 | 42.11 | 89,945 | -0.08(-0.19%) |
Oct 05, 2015 | 40.90 | 42.27 | 40.90 | 42.19 | 96,685 | +1.48(+3.64%) |
Oct 02, 2015 | 40.58 | 40.78 | 39.83 | 40.71 | 129,468 | -0.15(-0.37%) |
Oct 01, 2015 | 42.06 | 42.06 | 40.41 | 40.86 | 118,814 | -1.08(-2.58%) |
Sep 30, 2015 | 41.74 | 42.07 | 41.53 | 41.94 | 133,629 | +0.48(+1.16%) |
Sep 29, 2015 | 41.39 | 41.53 | 41.11 | 41.46 | 92,514 | +0.07(+0.17%) |
Sep 28, 2015 | 41.71 | 41.85 | 41.34 | 41.39 | 112,205 | -0.62(-1.48%) |
Sep 25, 2015 | 41.86 | 42.16 | 41.45 | 42.01 | 105,142 | +0.38(+0.91%) |
Sep 24, 2015 | 41.26 | 41.74 | 40.88 | 41.63 | 102,797 | -0.03(-0.07%) |
Sep 23, 2015 | 42.14 | 42.34 | 41.47 | 41.66 | 81,160 | -0.49(-1.16%) |
Sep 22, 2015 | 41.95 | 42.17 | 41.76 | 42.15 | 119,446 | -0.05(-0.12%) |
Sep 21, 2015 | 43.00 | 43.00 | 41.89 | 42.20 | 91,869 | -0.49(-1.15%) |
Sep 18, 2015 | 41.99 | 42.76 | 41.95 | 42.69 | 240,292 | +0.26(+0.61%) |
Sep 17, 2015 | 42.66 | 43.16 | 42.28 | 42.43 | 115,352 | +0.41(+0.98%) |
Sep 16, 2015 | 41.84 | 42.44 | 41.84 | 42.02 | 56,022 | +0.18(+0.43%) |
Sep 15, 2015 | 41.16 | 42.03 | 40.78 | 41.84 | 80,222 | +0.80(+1.95%) |
Sep 14, 2015 | 41.01 | 42.04 | 40.89 | 41.04 | 100,317 | +0.14(+0.34%) |
Sep 11, 2015 | 40.51 | 41.37 | 40.48 | 40.90 | 90,843 | +0.15(+0.37%) |
Sep 10, 2015 | 40.83 | 41.33 | 40.64 | 40.75 | 86,866 | -0.12(-0.29%) |
Sep 09, 2015 | 41.49 | 41.64 | 40.83 | 40.87 | 287,362 | -0.31(-0.75%) |
Sep 08, 2015 | 41.15 | 41.32 | 40.93 | 41.18 | 138,788 | +0.46(+1.13%) |
Sep 04, 2015 | 40.80 | 40.72 | 40.72 | 40.72 | 54,400 | -0.59(-1.43%) |
Sep 03, 2015 | 42.22 | 42.26 | 41.16 | 41.31 | 122,161 | -0.86(-2.04%) |
Sep 02, 2015 | 41.55 | 42.37 | 41.37 | 42.17 | 135,210 | +1.08(+2.63%) |
Sep 01, 2015 | 41.51 | 41.95 | 41.02 | 41.09 | 204,737 | -1.03(-2.45%) |
Aug 31, 2015 | 42.36 | 42.48 | 41.90 | 42.12 | 121,882 | -0.45(-1.06%) |
Aug 28, 2015 | 40.53 | 43.16 | 40.50 | 42.57 | 438,361 | +2.00(+4.93%) |
Aug 27, 2015 | 41.41 | 41.41 | 40.11 | 40.57 | 269,801 | -0.65(-1.58%) |
Aug 26, 2015 | 41.17 | 41.24 | 39.86 | 41.22 | 202,584 | +0.89(+2.21%) |
Aug 25, 2015 | 42.09 | 42.29 | 40.12 | 40.33 | 185,527 | -0.80(-1.95%) |
Aug 24, 2015 | 40.22 | 42.49 | 40.22 | 41.13 | 226,800 | -0.91(-2.16%) |
Aug 21, 2015 | 41.61 | 42.61 | 41.33 | 42.04 | 175,136 | -0.23(-0.54%) |
Aug 20, 2015 | 42.63 | 42.80 | 42.04 | 42.27 | 225,192 | -0.64(-1.49%) |
Aug 19, 2015 | 42.13 | 43.02 | 42.00 | 42.91 | 237,818 | +0.71(+1.68%) |
Aug 18, 2015 | 42.40 | 42.70 | 41.97 | 42.20 | 193,841 | -0.11(-0.26%) |
Aug 17, 2015 | 41.83 | 42.55 | 41.66 | 42.31 | 204,650 | +0.53(+1.27%) |
Aug 14, 2015 | 40.88 | 41.88 | 40.87 | 41.78 | 98,542 | +0.59(+1.43%) |
Aug 13, 2015 | 41.66 | 41.84 | 41.13 | 41.19 | 162,007 | -0.56(-1.34%) |
Aug 12, 2015 | 42.00 | 42.20 | 41.25 | 41.75 | 136,631 | -0.26(-0.62%) |
Aug 11, 2015 | 44.30 | 44.30 | 40.18 | 42.01 | 429,205 | -2.75(-6.14%) |
Aug 10, 2015 | 44.07 | 45.18 | 43.36 | 44.76 | 243,617 | +1.14(+2.61%) |
Aug 07, 2015 | 44.84 | 46.00 | 42.01 | 43.62 | 377,605 | -2.63(-5.69%) |
Aug 06, 2015 | 46.00 | 46.70 | 45.71 | 46.25 | 238,709 | +0.33(+0.72%) |
Aug 05, 2015 | 45.25 | 46.10 | 45.25 | 45.92 | 177,287 | +0.99(+2.20%) |
Aug 04, 2015 | 44.30 | 45.06 | 44.10 | 44.93 | 166,117 | +0.60(+1.35%) |