Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 44.71 | 44.71 | 44.71 | 0 | -0.45(-0.99%) | |
Dec 30, 2015 | 45.43 | 45.45 | 45.11 | 45.16 | 46,097 | -0.30(-0.65%) |
Dec 29, 2015 | 45.21 | 45.52 | 45.21 | 45.46 | 112,382 | +0.46(+1.03%) |
Dec 28, 2015 | 44.83 | 44.99 | 44.62 | 44.99 | 61,546 | -0.03(-0.06%) |
Dec 24, 2015 | 45.02 | 45.02 | 45.02 | 0 | +0.01(+0.02%) | |
Dec 23, 2015 | 44.89 | 45.03 | 44.83 | 45.01 | 98,649 | +0.46(+1.03%) |
Dec 22, 2015 | 44.52 | 44.64 | 44.18 | 44.55 | 125,753 | +0.29(+0.65%) |
Dec 21, 2015 | 44.21 | 44.34 | 44.00 | 44.27 | 60,117 | +0.33(+0.76%) |
Dec 18, 2015 | 44.47 | 44.47 | 43.93 | 43.93 | 102,931 | -0.75(-1.67%) |
Dec 17, 2015 | 45.33 | 45.33 | 44.68 | 44.68 | 82,481 | -0.57(-1.26%) |
Dec 16, 2015 | 44.85 | 45.34 | 44.72 | 45.25 | 69,130 | +0.64(+1.43%) |
Dec 15, 2015 | 44.55 | 44.78 | 44.49 | 44.62 | 69,004 | +0.35(+0.79%) |
Dec 14, 2015 | 44.04 | 44.27 | 43.68 | 44.27 | 91,952 | +0.25(+0.57%) |
Dec 11, 2015 | 44.32 | 44.47 | 43.93 | 44.02 | 127,093 | -0.74(-1.65%) |
Dec 10, 2015 | 44.71 | 45.02 | 44.63 | 44.76 | 135,916 | +0.12(+0.27%) |
Dec 09, 2015 | 45.02 | 45.39 | 44.44 | 44.63 | 60,193 | -0.57(-1.27%) |
Dec 08, 2015 | 44.88 | 45.30 | 44.83 | 45.21 | 97,519 | -0.02(-0.04%) |
Dec 07, 2015 | 45.42 | 45.45 | 45.03 | 45.23 | 75,901 | -0.22(-0.49%) |
Dec 04, 2015 | 44.63 | 45.50 | 44.63 | 45.45 | 53,901 | +0.95(+2.14%) |
Dec 03, 2015 | 45.31 | 45.34 | 44.35 | 44.50 | 132,380 | -0.66(-1.45%) |
Dec 02, 2015 | 45.51 | 45.58 | 45.13 | 45.15 | 81,713 | -0.38(-0.83%) |
Dec 01, 2015 | 45.20 | 45.53 | 45.16 | 45.53 | 101,267 | +0.51(+1.13%) |
Nov 30, 2015 | 45.42 | 45.42 | 44.98 | 45.02 | 93,982 | -0.33(-0.73%) |
Nov 27, 2015 | 45.28 | 45.40 | 45.23 | 45.35 | 18,702 | +0.09(+0.20%) |
Nov 25, 2015 | 45.26 | 45.26 | 45.26 | 0 | +0.18(+0.39%) | |
Nov 24, 2015 | 44.86 | 45.16 | 44.70 | 45.09 | 71,944 | -0.03(-0.06%) |
Nov 23, 2015 | 45.29 | 44.98 | 45.11 | 166,065 | +0.11(+0.25%) | |
Nov 20, 2015 | 44.92 | 45.15 | 44.92 | 45.00 | 413,182 | +0.26(+0.58%) |
Nov 19, 2015 | 44.73 | 44.88 | 44.71 | 44.75 | 67,953 | -0.03(-0.06%) |
Nov 18, 2015 | 44.32 | 44.82 | 44.19 | 44.77 | 86,428 | +0.61(+1.38%) |
Nov 17, 2015 | 44.13 | 44.49 | 44.04 | 44.16 | 72,275 | +0.09(+0.21%) |
Nov 16, 2015 | 43.43 | 44.08 | 43.43 | 44.07 | 114,995 | +0.57(+1.32%) |
Nov 13, 2015 | 44.09 | 44.09 | 43.46 | 43.50 | 78,864 | -0.72(-1.63%) |
Nov 12, 2015 | 44.52 | 44.64 | 44.19 | 44.22 | 54,542 | -0.59(-1.32%) |
Nov 11, 2015 | 45.03 | 45.06 | 44.76 | 44.81 | 72,802 | -0.07(-0.16%) |
Nov 10, 2015 | 44.50 | 44.91 | 44.50 | 44.88 | 78,801 | +0.25(+0.57%) |
Nov 09, 2015 | 44.90 | 44.93 | 44.37 | 44.63 | 113,990 | -0.47(-1.04%) |
Nov 06, 2015 | 45.11 | 45.21 | 44.88 | 45.10 | 76,773 | -0.15(-0.33%) |
Nov 05, 2015 | 45.12 | 45.27 | 44.92 | 45.24 | 94,592 | +0.16(+0.35%) |
Nov 04, 2015 | 45.23 | 45.25 | 44.94 | 45.09 | 490,743 | -0.06(-0.12%) |
Nov 03, 2015 | 45.22 | 45.33 | 44.96 | 45.14 | 85,726 | -0.18(-0.39%) |
Nov 02, 2015 | 44.99 | 45.39 | 44.99 | 45.32 | 117,131 | +0.32(+0.72%) |
Oct 30, 2015 | 45.22 | 45.22 | 44.97 | 44.99 | 111,381 | -0.07(-0.16%) |
Oct 29, 2015 | 45.16 | 45.16 | 44.88 | 45.07 | 44,673 | -0.06(-0.12%) |
Oct 28, 2015 | 44.79 | 45.12 | 44.63 | 45.12 | 71,600 | +0.36(+0.80%) |
Oct 27, 2015 | 44.74 | 44.86 | 44.58 | 44.76 | 109,659 | -0.14(-0.31%) |
Oct 26, 2015 | 44.75 | 44.91 | 44.66 | 44.90 | 52,201 | +0.14(+0.31%) |
Oct 23, 2015 | 44.91 | 44.91 | 44.48 | 44.76 | 61,280 | +0.17(+0.37%) |
Oct 22, 2015 | 44.27 | 44.65 | 44.24 | 44.60 | 84,018 | +0.50(+1.13%) |
Oct 21, 2015 | 44.40 | 44.42 | 44.02 | 44.10 | 37,513 | -0.23(-0.52%) |
Oct 20, 2015 | 44.33 | 44.48 | 44.16 | 44.33 | 82,748 | -0.03(-0.06%) |
Oct 19, 2015 | 44.17 | 44.36 | 44.10 | 44.36 | 85,236 | +0.18(+0.42%) |
Oct 16, 2015 | 44.06 | 44.17 | 43.91 | 44.17 | 113,978 | +0.32(+0.74%) |
Oct 15, 2015 | 43.43 | 43.89 | 43.37 | 43.85 | 72,747 | +0.44(+1.02%) |
Oct 14, 2015 | 43.77 | 43.86 | 43.32 | 43.41 | 56,416 | -0.37(-0.84%) |
Oct 13, 2015 | 44.08 | 44.21 | 43.76 | 43.78 | 45,908 | -0.36(-0.82%) |
Oct 12, 2015 | 43.84 | 44.18 | 43.84 | 44.14 | 46,476 | +0.26(+0.60%) |
Oct 09, 2015 | 43.71 | 43.92 | 43.64 | 43.88 | 59,802 | +0.16(+0.36%) |
Oct 08, 2015 | 43.27 | 43.76 | 43.18 | 43.72 | 382,767 | +0.42(+0.98%) |
Oct 07, 2015 | 43.18 | 43.36 | 42.84 | 43.30 | 155,579 | +0.30(+0.71%) |
Oct 06, 2015 | 43.51 | 43.55 | 42.76 | 42.99 | 55,095 | -0.59(-1.36%) |
Oct 05, 2015 | 43.28 | 43.61 | 43.28 | 43.58 | 45,557 | +0.66(+1.53%) |
Oct 02, 2015 | 41.92 | 42.93 | 41.68 | 42.93 | 85,286 | +0.52(+1.22%) |
Oct 01, 2015 | 42.24 | 42.42 | 41.85 | 42.41 | 301,637 | +0.26(+0.61%) |
Sep 30, 2015 | 41.74 | 42.19 | 41.64 | 42.15 | 57,560 | +0.85(+2.06%) |
Sep 29, 2015 | 41.54 | 41.78 | 41.00 | 41.30 | 73,715 | -0.17(-0.40%) |
Sep 28, 2015 | 42.77 | 42.77 | 41.28 | 41.47 | 89,969 | -1.42(-3.31%) |
Sep 25, 2015 | 43.44 | 43.49 | 42.63 | 42.89 | 69,823 | -0.16(-0.36%) |
Sep 24, 2015 | 43.00 | 43.10 | 42.54 | 43.05 | 40,545 | -0.32(-0.74%) |
Sep 23, 2015 | 43.40 | 43.54 | 43.18 | 43.37 | 33,010 | -0.04(-0.08%) |
Sep 22, 2015 | 43.44 | 43.49 | 43.10 | 43.41 | 53,516 | -0.56(-1.28%) |
Sep 21, 2015 | 44.12 | 44.40 | 43.68 | 43.97 | 42,863 | +0.06(+0.13%) |
Sep 18, 2015 | 44.02 | 44.36 | 43.81 | 43.91 | 41,987 | -0.63(-1.41%) |
Sep 17, 2015 | 44.48 | 45.23 | 44.48 | 44.54 | 60,578 | -0.02(-0.04%) |
Sep 16, 2015 | 44.24 | 44.56 | 44.07 | 44.56 | 29,355 | +0.34(+0.77%) |
Sep 15, 2015 | 43.75 | 44.30 | 43.60 | 44.22 | 88,588 | +0.59(+1.35%) |
Sep 14, 2015 | 43.90 | 43.90 | 43.56 | 43.63 | 188,003 | -0.23(-0.53%) |
Sep 11, 2015 | 43.46 | 43.86 | 43.31 | 43.86 | 161,369 | +0.34(+0.78%) |
Sep 10, 2015 | 43.31 | 43.81 | 43.25 | 43.52 | 65,070 | +0.15(+0.35%) |
Sep 09, 2015 | 44.35 | 44.36 | 43.29 | 43.36 | 161,536 | -0.59(-1.35%) |
Sep 08, 2015 | 43.51 | 43.96 | 43.34 | 43.96 | 84,359 | +1.13(+2.63%) |
Sep 04, 2015 | 42.83 | 42.83 | 42.83 | 0 | -0.59(-1.36%) | |
Sep 03, 2015 | 43.44 | 43.84 | 43.23 | 43.42 | 257,801 | +0.19(+0.45%) |
Sep 02, 2015 | 43.01 | 43.23 | 42.54 | 43.23 | 77,577 | +0.77(+1.82%) |
Sep 01, 2015 | 42.86 | 43.11 | 42.25 | 42.46 | 183,297 | -1.25(-2.85%) |
Aug 31, 2015 | 43.93 | 44.13 | 43.59 | 43.70 | 80,890 | -0.43(-0.98%) |
Aug 28, 2015 | 43.98 | 44.24 | 43.88 | 44.13 | 76,272 | +0.03(+0.06%) |
Aug 27, 2015 | 43.76 | 44.25 | 43.29 | 44.11 | 150,370 | +0.98(+2.27%) |
Aug 26, 2015 | 42.31 | 43.20 | 41.71 | 43.13 | 106,947 | +1.65(+3.98%) |
Aug 25, 2015 | 42.85 | 43.23 | 41.48 | 41.48 | 170,298 | -0.53(-1.27%) |
Aug 24, 2015 | 42.71 | 43.15 | 28.71 | 42.01 | 586,310 | -1.51(-3.48%) |
Aug 21, 2015 | 44.48 | 44.57 | 43.53 | 43.53 | 1,282,878 | -1.40(-3.12%) |
Aug 20, 2015 | 45.75 | 45.82 | 44.93 | 44.93 | 147,990 | -1.22(-2.64%) |
Aug 19, 2015 | 46.26 | 46.39 | 45.85 | 46.14 | 60,324 | -0.25(-0.54%) |
Aug 18, 2015 | 46.38 | 46.53 | 46.33 | 46.39 | 70,024 | +0.00(+0.00%) |
Aug 17, 2015 | 46.00 | 46.40 | 45.83 | 46.39 | 75,140 | +0.29(+0.62%) |
Aug 14, 2015 | 45.89 | 46.14 | 45.80 | 46.11 | 60,160 | +0.19(+0.42%) |
Aug 13, 2015 | 45.85 | 46.11 | 45.72 | 45.91 | 59,749 | +0.13(+0.28%) |
Aug 12, 2015 | 45.55 | 45.88 | 45.01 | 45.78 | 157,827 | -0.06(-0.12%) |
Aug 11, 2015 | 45.86 | 46.02 | 45.65 | 45.84 | 59,223 | -0.32(-0.70%) |
Aug 10, 2015 | 46.01 | 46.28 | 46.01 | 46.16 | 44,079 | +0.47(+1.03%) |
Aug 07, 2015 | 45.68 | 45.70 | 45.40 | 45.69 | 43,879 | -0.04(-0.08%) |
Aug 06, 2015 | 46.52 | 46.52 | 45.59 | 45.73 | 69,023 | -0.66(-1.43%) |
Aug 05, 2015 | 46.35 | 46.55 | 46.25 | 46.39 | 47,647 | +0.31(+0.68%) |
Aug 04, 2015 | 46.02 | 46.22 | 45.98 | 46.08 | 69,744 | +0.09(+0.20%) |
Aug 03, 2015 | 46.18 | 46.18 | 45.76 | 45.99 | 78,014 | -0.11(-0.24%) |
Jul 31, 2015 | 46.30 | 46.30 | 46.05 | 46.10 | 92,843 | +0.04(+0.08%) |
Jul 30, 2015 | 45.86 | 46.10 | 45.71 | 46.06 | 115,305 | +0.06(+0.14%) |
Jul 29, 2015 | 45.70 | 46.07 | 45.66 | 46.00 | 1,081,844 | +0.36(+0.79%) |
Jul 28, 2015 | 45.38 | 45.67 | 45.05 | 45.64 | 61,750 | +0.58(+1.29%) |
Jul 27, 2015 | 45.26 | 45.30 | 44.99 | 45.06 | 51,054 | -0.46(-1.02%) |
Jul 24, 2015 | 46.16 | 46.16 | 45.45 | 45.52 | 77,290 | -0.51(-1.12%) |
Jul 23, 2015 | 46.38 | 46.47 | 45.97 | 46.03 | 108,193 | -0.16(-0.34%) |
Jul 22, 2015 | 46.06 | 46.24 | 46.05 | 46.19 | 63,269 | +0.04(+0.09%) |
Jul 21, 2015 | 46.30 | 46.34 | 46.04 | 46.15 | 69,576 | -0.18(-0.39%) |
Jul 20, 2015 | 46.28 | 46.43 | 46.19 | 46.33 | 127,152 | +0.14(+0.30%) |
Jul 17, 2015 | 46.25 | 46.25 | 46.02 | 46.19 | 89,315 | -0.06(-0.13%) |
Jul 16, 2015 | 46.19 | 46.28 | 46.02 | 46.25 | 99,589 | +0.34(+0.73%) |
Jul 15, 2015 | 46.06 | 46.14 | 45.84 | 45.91 | 47,352 | -0.17(-0.38%) |
Jul 14, 2015 | 45.90 | 46.14 | 45.86 | 46.09 | 109,524 | +0.20(+0.44%) |
Jul 13, 2015 | 45.73 | 45.91 | 45.69 | 45.89 | 55,490 | +0.48(+1.06%) |
Jul 10, 2015 | 45.25 | 45.48 | 45.09 | 45.41 | 73,725 | +0.57(+1.28%) |
Jul 09, 2015 | 44.99 | 45.11 | 44.70 | 44.84 | 84,041 | +0.28(+0.62%) |
Jul 08, 2015 | 45.08 | 45.10 | 44.48 | 44.56 | 53,845 | -0.75(-1.65%) |
Jul 07, 2015 | 45.05 | 45.32 | 44.48 | 45.31 | 69,737 | +0.35(+0.78%) |
Jul 06, 2015 | 44.69 | 45.19 | 44.61 | 44.95 | 38,590 | -0.16(-0.35%) |
Jul 02, 2015 | 45.11 | 45.11 | 45.11 | 0 | -0.07(-0.16%) | |
Jul 01, 2015 | 45.10 | 45.21 | 44.96 | 45.19 | 145,174 | +0.38(+0.84%) |
Jun 30, 2015 | 45.02 | 45.05 | 44.67 | 44.81 | 78,922 | +0.23(+0.52%) |
Jun 29, 2015 | 45.37 | 45.47 | 44.58 | 44.58 | 116,845 | -1.10(-2.40%) |
Jun 26, 2015 | 45.81 | 45.86 | 45.52 | 45.67 | 45,451 | -0.03(-0.06%) |
Jun 25, 2015 | 45.67 | 45.82 | 45.55 | 45.70 | 25,530 | +0.15(+0.33%) |
Jun 24, 2015 | 45.91 | 45.93 | 45.51 | 45.55 | 41,668 | -0.31(-0.68%) |
Jun 23, 2015 | 46.07 | 46.07 | 45.77 | 45.86 | 53,446 | -0.07(-0.16%) |
Jun 22, 2015 | 46.02 | 46.08 | 45.90 | 45.94 | 35,208 | +0.21(+0.46%) |
Jun 19, 2015 | 45.69 | 45.83 | 45.64 | 45.72 | 41,603 | +0.01(+0.02%) |
Jun 18, 2015 | 45.38 | 45.79 | 45.37 | 45.72 | 28,103 | +0.56(+1.24%) |
Jun 17, 2015 | 45.07 | 45.25 | 44.89 | 45.15 | 30,357 | +0.17(+0.37%) |
Jun 16, 2015 | 44.70 | 45.05 | 44.70 | 44.99 | 48,179 | +0.20(+0.45%) |
Jun 15, 2015 | 44.62 | 44.84 | 44.45 | 44.78 | 33,555 | -0.12(-0.27%) |
Jun 12, 2015 | 45.01 | 45.02 | 44.84 | 44.90 | 28,799 | -0.24(-0.53%) |
Jun 11, 2015 | 45.16 | 45.29 | 44.97 | 45.14 | 50,116 | +0.11(+0.24%) |
Jun 10, 2015 | 44.64 | 45.10 | 44.60 | 45.04 | 63,936 | +0.58(+1.29%) |
Jun 09, 2015 | 44.49 | 44.62 | 44.22 | 44.46 | 62,592 | -0.08(-0.19%) |
Jun 08, 2015 | 44.85 | 44.86 | 44.55 | 44.55 | 57,644 | -0.30(-0.67%) |
Jun 05, 2015 | 44.90 | 44.91 | 44.54 | 44.85 | 46,911 | -0.02(-0.05%) |
Jun 04, 2015 | 45.14 | 45.19 | 44.80 | 44.87 | 33,195 | -0.41(-0.90%) |
Jun 03, 2015 | 45.29 | 45.35 | 45.14 | 45.27 | 53,543 | +0.13(+0.29%) |
Jun 02, 2015 | 45.17 | 45.33 | 44.93 | 45.14 | 35,109 | -0.11(-0.24%) |
Jun 01, 2015 | 45.22 | 45.38 | 44.96 | 45.25 | 174,160 | +0.17(+0.39%) |
May 29, 2015 | 45.30 | 45.30 | 45.00 | 45.08 | 33,505 | -0.22(-0.49%) |
May 28, 2015 | 45.30 | 45.37 | 45.16 | 45.30 | 103,418 | -0.10(-0.22%) |
May 27, 2015 | 44.93 | 45.40 | 44.90 | 45.40 | 39,530 | +0.57(+1.27%) |
May 26, 2015 | 45.23 | 45.23 | 44.75 | 44.83 | 60,258 | -0.47(-1.04%) |
May 22, 2015 | 45.30 | 45.30 | 45.30 | 0 | -0.02(-0.04%) | |
May 21, 2015 | 45.33 | 45.40 | 45.26 | 45.32 | 33,816 | +0.02(+0.04%) |
May 20, 2015 | 45.40 | 45.50 | 45.22 | 45.30 | 94,716 | -0.14(-0.30%) |
May 19, 2015 | 45.51 | 45.60 | 45.36 | 45.44 | 79,615 | +0.01(+0.02%) |
May 18, 2015 | 45.18 | 45.45 | 45.10 | 45.43 | 46,286 | +0.33(+0.74%) |
May 15, 2015 | 45.23 | 45.23 | 45.01 | 45.10 | 57,027 | +0.04(+0.08%) |
May 14, 2015 | 44.94 | 45.07 | 44.57 | 45.06 | 92,676 | +0.62(+1.39%) |
May 13, 2015 | 44.60 | 44.83 | 44.44 | 44.44 | 36,728 | -0.12(-0.27%) |
May 12, 2015 | 44.67 | 44.69 | 44.35 | 44.56 | 63,422 | -0.19(-0.42%) |
May 11, 2015 | 44.72 | 44.97 | 44.72 | 44.75 | 20,897 | -0.06(-0.13%) |
May 08, 2015 | 44.69 | 44.91 | 44.55 | 44.81 | 49,907 | +0.52(+1.16%) |
May 07, 2015 | 43.90 | 44.36 | 43.90 | 44.30 | 34,508 | +0.46(+1.05%) |
May 06, 2015 | 44.08 | 44.18 | 43.68 | 43.84 | 71,807 | -0.07(-0.17%) |
May 05, 2015 | 44.46 | 44.46 | 43.88 | 43.91 | 68,593 | -0.63(-1.40%) |
May 04, 2015 | 44.47 | 44.67 | 44.47 | 44.54 | 52,035 | +0.16(+0.37%) |
May 01, 2015 | 43.94 | 44.40 | 43.94 | 44.37 | 58,445 | +0.70(+1.60%) |
Apr 30, 2015 | 44.04 | 44.20 | 43.57 | 43.67 | 44,519 | -0.54(-1.23%) |
Apr 29, 2015 | 44.36 | 44.47 | 43.95 | 44.21 | 53,340 | -0.37(-0.83%) |
Apr 28, 2015 | 44.82 | 44.82 | 44.35 | 44.58 | 39,620 | -0.01(-0.02%) |
Apr 27, 2015 | 45.14 | 45.19 | 44.59 | 44.59 | 46,660 | -0.47(-1.04%) |
Apr 24, 2015 | 45.18 | 45.18 | 44.99 | 45.06 | 49,151 | -0.03(-0.06%) |
Apr 23, 2015 | 44.90 | 45.22 | 44.88 | 45.09 | 155,264 | +0.09(+0.20%) |
Apr 22, 2015 | 45.01 | 45.03 | 44.76 | 45.00 | 70,181 | +0.03(+0.06%) |
Apr 21, 2015 | 44.94 | 45.03 | 44.85 | 44.97 | 43,286 | +0.23(+0.51%) |
Apr 20, 2015 | 44.62 | 44.78 | 44.58 | 44.74 | 110,905 | +0.36(+0.82%) |
Apr 17, 2015 | 44.70 | 44.70 | 44.15 | 44.37 | 82,871 | -0.49(-1.10%) |
Apr 16, 2015 | 44.92 | 44.95 | 44.77 | 44.87 | 54,894 | -0.03(-0.06%) |
Apr 15, 2015 | 45.03 | 45.13 | 44.89 | 44.90 | 45,452 | +0.03(+0.06%) |
Apr 14, 2015 | 44.91 | 45.03 | 44.61 | 44.87 | 49,747 | -0.10(-0.23%) |
Apr 13, 2015 | 45.14 | 45.33 | 44.94 | 44.97 | 110,358 | -0.25(-0.55%) |
Apr 10, 2015 | 45.15 | 45.22 | 45.03 | 45.22 | 75,510 | +0.14(+0.31%) |
Apr 09, 2015 | 44.97 | 45.11 | 44.75 | 45.08 | 116,052 | +0.05(+0.10%) |
Apr 08, 2015 | 44.88 | 45.06 | 44.81 | 45.03 | 696,413 | +0.33(+0.74%) |
Apr 07, 2015 | 44.92 | 45.03 | 44.67 | 44.70 | 934,916 | -0.20(-0.45%) |
Apr 06, 2015 | 44.41 | 45.01 | 44.41 | 44.90 | 39,190 | +0.18(+0.41%) |
Apr 02, 2015 | 44.72 | 44.72 | 44.72 | 0 | +0.24(+0.54%) | |
Apr 01, 2015 | 44.77 | 44.77 | 44.23 | 44.48 | 133,903 | -0.37(-0.82%) |
Mar 31, 2015 | 44.93 | 45.22 | 44.83 | 44.85 | 51,790 | -0.33(-0.73%) |
Mar 30, 2015 | 44.95 | 45.23 | 44.92 | 45.18 | 99,780 | +0.47(+1.05%) |
Mar 27, 2015 | 44.21 | 44.73 | 44.21 | 44.71 | 30,026 | +0.43(+0.98%) |
Mar 26, 2015 | 44.25 | 44.53 | 43.97 | 44.28 | 77,215 | -0.13(-0.29%) |
Mar 25, 2015 | 45.28 | 45.33 | 44.36 | 44.41 | 195,373 | -0.87(-1.92%) |
Mar 24, 2015 | 45.54 | 45.61 | 45.28 | 45.28 | 44,944 | -0.24(-0.53%) |
Mar 23, 2015 | 45.74 | 45.74 | 45.51 | 45.51 | 49,369 | -0.16(-0.35%) |
Mar 20, 2015 | 45.61 | 45.73 | 45.47 | 45.68 | 69,549 | +0.32(+0.70%) |
Mar 19, 2015 | 45.21 | 45.38 | 45.17 | 45.36 | 54,942 | +0.14(+0.31%) |
Mar 18, 2015 | 44.62 | 45.39 | 44.43 | 45.22 | 90,025 | +0.47(+1.04%) |
Mar 17, 2015 | 44.75 | 44.82 | 44.57 | 44.75 | 66,972 | -0.10(-0.23%) |
Mar 16, 2015 | 44.36 | 44.88 | 44.36 | 44.85 | 51,082 | +0.69(+1.56%) |
Mar 13, 2015 | 44.25 | 44.27 | 43.89 | 44.16 | 80,059 | -0.16(-0.35%) |
Mar 12, 2015 | 43.76 | 44.32 | 43.75 | 44.32 | 48,590 | +0.67(+1.54%) |
Mar 11, 2015 | 43.69 | 43.78 | 43.60 | 43.65 | 44,798 | -0.02(-0.04%) |
Mar 10, 2015 | 43.82 | 43.89 | 43.66 | 43.66 | 84,264 | -0.51(-1.15%) |
Mar 09, 2015 | 43.99 | 44.24 | 43.99 | 44.17 | 69,551 | +0.27(+0.61%) |
Mar 06, 2015 | 44.49 | 44.49 | 43.88 | 43.90 | 77,366 | -0.75(-1.67%) |
Mar 05, 2015 | 44.60 | 44.70 | 44.51 | 44.65 | 55,957 | +0.23(+0.52%) |
Mar 04, 2015 | 44.52 | 44.17 | 44.42 | 784,029 | -0.15(-0.33%) | |
Mar 03, 2015 | 44.93 | 44.93 | 44.55 | 44.57 | 1,304,111 | -0.39(-0.86%) |
Mar 02, 2015 | 44.52 | 44.95 | 44.52 | 44.95 | 101,760 | +0.40(+0.91%) |
Feb 27, 2015 | 44.60 | 44.67 | 44.52 | 44.55 | 59,810 | -0.04(-0.08%) |
Feb 26, 2015 | 44.58 | 44.72 | 44.44 | 44.58 | 44,544 | +0.02(+0.04%) |
Feb 25, 2015 | 44.63 | 44.74 | 44.53 | 44.57 | 58,269 | -0.06(-0.14%) |
Feb 24, 2015 | 44.65 | 44.67 | 44.50 | 44.63 | 65,834 | -0.02(-0.04%) |
Feb 23, 2015 | 44.59 | 44.68 | 44.50 | 44.65 | 63,969 | +0.09(+0.21%) |
Feb 20, 2015 | 44.12 | 44.61 | 43.99 | 44.56 | 70,329 | +0.43(+0.98%) |
Feb 19, 2015 | 44.13 | 44.29 | 44.12 | 44.12 | 107,049 | -0.02(-0.04%) |
Feb 18, 2015 | 44.00 | 44.20 | 43.87 | 44.14 | 125,524 | +0.16(+0.36%) |
Feb 17, 2015 | 43.95 | 44.13 | 43.88 | 43.99 | 61,962 | +0.05(+0.10%) |
Feb 13, 2015 | 43.94 | 43.94 | 43.94 | 0 | +0.03(+0.06%) | |
Feb 12, 2015 | 43.61 | 43.92 | 43.57 | 43.91 | 51,080 | +0.49(+1.12%) |
Feb 11, 2015 | 43.43 | 43.57 | 43.24 | 43.43 | 128,023 | -0.03(-0.07%) |
Feb 10, 2015 | 42.98 | 43.49 | 42.98 | 43.46 | 71,652 | +0.68(+1.58%) |
Feb 09, 2015 | 42.95 | 43.03 | 42.72 | 42.78 | 62,538 | -0.30(-0.69%) |
Feb 06, 2015 | 43.51 | 43.53 | 42.97 | 43.08 | 107,766 | -0.39(-0.91%) |
Feb 05, 2015 | 43.14 | 43.52 | 43.14 | 43.47 | 81,121 | +0.64(+1.50%) |
Feb 04, 2015 | 42.71 | 43.12 | 42.71 | 42.83 | 117,139 | -0.13(-0.30%) |
Feb 03, 2015 | 42.62 | 42.96 | 42.36 | 42.96 | 182,618 | +0.52(+1.22%) |
Feb 02, 2015 | 42.30 | 42.44 | 41.62 | 42.44 | 90,674 | +0.31(+0.74%) |
Jan 30, 2015 | 42.64 | 42.76 | 42.13 | 42.13 | 55,555 | -0.87(-2.01%) |
Jan 29, 2015 | 42.56 | 43.03 | 42.39 | 42.99 | 57,993 | +0.47(+1.10%) |
Jan 28, 2015 | 43.11 | 43.30 | 42.48 | 42.52 | 63,075 | -0.34(-0.79%) |
Jan 27, 2015 | 42.85 | 43.13 | 42.62 | 42.86 | 65,406 | -0.38(-0.88%) |
Jan 26, 2015 | 43.01 | 43.24 | 42.82 | 43.24 | 223,923 | +0.19(+0.45%) |
Jan 23, 2015 | 43.13 | 43.26 | 43.03 | 43.05 | 48,646 | -0.09(-0.21%) |
Jan 22, 2015 | 42.69 | 43.21 | 42.38 | 43.14 | 62,363 | +0.60(+1.41%) |
Jan 21, 2015 | 42.24 | 42.65 | 42.18 | 42.54 | 56,497 | +0.19(+0.46%) |
Jan 20, 2015 | 42.53 | 42.53 | 41.99 | 42.35 | 76,677 | -0.03(-0.07%) |
Jan 16, 2015 | 41.79 | 42.39 | 41.63 | 42.38 | 95,049 | +0.59(+1.41%) |
Jan 15, 2015 | 41.76 | 41.79 | 49,109 | -0.36(-0.85%) | ||
Jan 14, 2015 | 41.85 | 42.19 | 41.79 | 42.15 | 128,688 | -0.14(-0.33%) |
Jan 13, 2015 | 42.28 | 170,894 | -0.10(-0.24%) | |||
Jan 12, 2015 | 42.77 | 42.77 | 42.34 | 42.39 | 70,009 | -0.29(-0.67%) |
Jan 09, 2015 | 43.07 | 43.07 | 42.58 | 42.67 | 129,588 | -0.30(-0.71%) |
Jan 08, 2015 | 42.56 | 43.01 | 42.56 | 42.97 | 75,972 | +0.80(+1.90%) |
Jan 07, 2015 | 41.87 | 42.21 | 41.69 | 42.17 | 100,159 | +0.63(+1.51%) |
Jan 06, 2015 | 42.04 | 42.17 | 41.30 | 41.55 | 267,011 | -0.46(-1.10%) |
Jan 05, 2015 | 42.41 | 42.48 | 41.96 | 42.01 | 164,347 | -0.70(-1.64%) |