Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 43.74 | 43.88 | 43.88 | 43.88 | 390,594 | +0.02(+0.04%) |
Dec 30, 2015 | 44.57 | 44.72 | 43.69 | 43.86 | 560,085 | -0.84(-1.88%) |
Dec 29, 2015 | 44.64 | 45.19 | 44.16 | 44.70 | 380,510 | +0.48(+1.09%) |
Dec 28, 2015 | 44.28 | 44.49 | 43.81 | 44.22 | 265,550 | -0.22(-0.49%) |
Dec 24, 2015 | 44.42 | 44.44 | 44.44 | 44.44 | 127,234 | +0.09(+0.19%) |
Dec 23, 2015 | 44.45 | 44.60 | 44.01 | 44.35 | 292,815 | +0.26(+0.58%) |
Dec 22, 2015 | 43.89 | 44.37 | 43.30 | 44.10 | 509,210 | +0.47(+1.08%) |
Dec 21, 2015 | 43.23 | 43.90 | 43.23 | 43.63 | 456,474 | +0.82(+1.92%) |
Dec 18, 2015 | 43.15 | 43.26 | 42.16 | 42.80 | 1,021,290 | -0.64(-1.48%) |
Dec 17, 2015 | 43.76 | 44.16 | 43.28 | 43.45 | 582,466 | -0.25(-0.56%) |
Dec 16, 2015 | 43.42 | 43.83 | 42.97 | 43.69 | 541,051 | +0.73(+1.69%) |
Dec 15, 2015 | 43.07 | 43.32 | 42.40 | 42.97 | 465,497 | +0.46(+1.09%) |
Dec 14, 2015 | 42.54 | 42.97 | 42.03 | 42.50 | 459,543 | -0.09(-0.22%) |
Dec 11, 2015 | 42.63 | 42.93 | 42.50 | 42.60 | 274,376 | -0.61(-1.42%) |
Dec 10, 2015 | 43.29 | 43.77 | 42.71 | 43.21 | 483,155 | +0.68(+1.60%) |
Dec 09, 2015 | 42.90 | 43.21 | 42.13 | 42.53 | 408,867 | -0.49(-1.14%) |
Dec 08, 2015 | 43.52 | 43.60 | 42.69 | 43.02 | 531,752 | -0.90(-2.04%) |
Dec 07, 2015 | 44.39 | 44.63 | 43.59 | 43.92 | 334,853 | -0.71(-1.59%) |
Dec 04, 2015 | 43.92 | 44.65 | 43.82 | 44.63 | 671,675 | +0.71(+1.61%) |
Dec 03, 2015 | 44.29 | 44.43 | 43.39 | 43.92 | 497,651 | -0.26(-0.58%) |
Dec 02, 2015 | 44.20 | 44.50 | 44.06 | 44.17 | 543,293 | -0.04(-0.09%) |
Dec 01, 2015 | 44.58 | 44.87 | 44.10 | 44.21 | 450,933 | -0.27(-0.62%) |
Nov 30, 2015 | 44.59 | 44.88 | 44.36 | 44.49 | 559,834 | -0.06(-0.13%) |
Nov 27, 2015 | 44.38 | 44.64 | 44.01 | 44.54 | 218,892 | +0.28(+0.64%) |
Nov 25, 2015 | 44.35 | 44.26 | 44.26 | 44.26 | 263,042 | -0.06(-0.13%) |
Nov 24, 2015 | 44.47 | 44.70 | 44.18 | 44.32 | 540,145 | -0.18(-0.40%) |
Nov 23, 2015 | 44.57 | 44.80 | 44.31 | 44.50 | 365,807 | -0.19(-0.42%) |
Nov 20, 2015 | 44.24 | 44.87 | 44.24 | 44.68 | 557,050 | +0.65(+1.48%) |
Nov 19, 2015 | 43.83 | 44.17 | 43.61 | 44.03 | 693,141 | +0.20(+0.45%) |
Nov 18, 2015 | 43.23 | 43.87 | 42.97 | 43.83 | 573,196 | +0.72(+1.67%) |
Nov 17, 2015 | 42.67 | 43.16 | 42.46 | 43.12 | 855,811 | +0.56(+1.31%) |
Nov 16, 2015 | 41.53 | 42.57 | 41.26 | 42.56 | 973,607 | +1.05(+2.53%) |
Nov 13, 2015 | 40.90 | 41.60 | 40.80 | 41.51 | 1,537,192 | +0.55(+1.34%) |
Nov 12, 2015 | 42.86 | 42.94 | 40.89 | 40.96 | 1,477,633 | -2.40(-5.53%) |
Nov 11, 2015 | 43.47 | 43.89 | 43.31 | 43.36 | 369,168 | -0.13(-0.30%) |
Nov 10, 2015 | 43.27 | 43.51 | 42.92 | 43.49 | 522,545 | +0.00(+0.00%) |
Nov 09, 2015 | 44.40 | 44.50 | 43.09 | 43.49 | 693,185 | -1.06(-2.37%) |
Nov 06, 2015 | 44.69 | 45.35 | 44.39 | 44.55 | 536,351 | -0.20(-0.44%) |
Nov 05, 2015 | 44.77 | 44.94 | 44.42 | 44.75 | 448,675 | +0.00(+0.00%) |
Nov 04, 2015 | 45.52 | 45.66 | 44.54 | 44.75 | 618,496 | -0.78(-1.72%) |
Nov 03, 2015 | 44.77 | 45.65 | 44.66 | 45.54 | 818,036 | +0.65(+1.45%) |
Nov 02, 2015 | 43.82 | 44.96 | 43.77 | 44.88 | 500,892 | +1.12(+2.57%) |
Oct 30, 2015 | 44.32 | 44.45 | 43.76 | 43.76 | 620,022 | -0.52(-1.17%) |
Oct 29, 2015 | 44.53 | 44.76 | 43.83 | 44.28 | 518,718 | -0.25(-0.55%) |
Oct 28, 2015 | 43.18 | 44.59 | 43.18 | 44.52 | 738,339 | +1.36(+3.14%) |
Oct 27, 2015 | 42.91 | 43.82 | 42.80 | 43.17 | 664,526 | -0.12(-0.28%) |
Oct 26, 2015 | 43.12 | 43.56 | 43.00 | 43.29 | 938,207 | -0.06(-0.13%) |
Oct 23, 2015 | 43.36 | 43.60 | 42.82 | 43.35 | 649,650 | +0.24(+0.55%) |
Oct 22, 2015 | 40.94 | 43.52 | 40.90 | 43.11 | 1,803,388 | +2.17(+5.30%) |
Oct 21, 2015 | 40.13 | 41.37 | 40.06 | 40.94 | 1,953,275 | +0.91(+2.26%) |
Oct 20, 2015 | 40.10 | 41.10 | 39.12 | 40.04 | 4,786,723 | -3.33(-7.67%) |
Oct 19, 2015 | 43.35 | 43.64 | 42.70 | 43.36 | 650,068 | +0.03(+0.07%) |
Oct 16, 2015 | 42.90 | 43.39 | 42.20 | 43.34 | 891,228 | +0.24(+0.55%) |
Oct 15, 2015 | 42.78 | 43.14 | 42.54 | 43.10 | 588,720 | +0.59(+1.40%) |
Oct 14, 2015 | 44.34 | 44.64 | 42.40 | 42.51 | 1,045,513 | -1.80(-4.06%) |
Oct 13, 2015 | 44.32 | 44.79 | 44.19 | 44.31 | 417,070 | -0.54(-1.20%) |
Oct 12, 2015 | 45.08 | 45.28 | 44.65 | 44.84 | 661,832 | -0.30(-0.67%) |
Oct 09, 2015 | 44.61 | 45.56 | 44.42 | 45.15 | 711,108 | +0.50(+1.12%) |
Oct 08, 2015 | 44.72 | 44.92 | 44.38 | 44.65 | 401,168 | -0.29(-0.65%) |
Oct 07, 2015 | 43.84 | 45.20 | 43.73 | 44.94 | 799,667 | +1.35(+3.09%) |
Oct 06, 2015 | 43.28 | 43.81 | 43.23 | 43.59 | 786,609 | +0.36(+0.83%) |
Oct 05, 2015 | 42.90 | 43.52 | 42.90 | 43.23 | 686,953 | +0.65(+1.53%) |
Oct 02, 2015 | 41.56 | 42.64 | 41.20 | 42.58 | 378,249 | +0.41(+0.98%) |
Oct 01, 2015 | 42.29 | 42.54 | 41.43 | 42.17 | 629,272 | -0.12(-0.29%) |
Sep 30, 2015 | 42.16 | 42.83 | 42.02 | 42.29 | 645,870 | +0.74(+1.79%) |
Sep 29, 2015 | 41.36 | 41.82 | 41.17 | 41.55 | 791,042 | +0.08(+0.20%) |
Sep 28, 2015 | 42.21 | 42.68 | 41.37 | 41.46 | 734,741 | -1.01(-2.38%) |
Sep 25, 2015 | 42.21 | 42.63 | 42.01 | 42.47 | 1,091,702 | +0.26(+0.63%) |
Sep 24, 2015 | 42.21 | 42.49 | 41.59 | 42.21 | 931,841 | -0.41(-0.95%) |
Sep 23, 2015 | 42.97 | 43.03 | 42.58 | 42.61 | 689,072 | -0.43(-1.01%) |
Sep 22, 2015 | 43.69 | 43.76 | 42.71 | 43.04 | 414,483 | -1.04(-2.35%) |
Sep 21, 2015 | 44.35 | 44.74 | 43.97 | 44.08 | 518,145 | -0.03(-0.06%) |
Sep 18, 2015 | 44.14 | 44.63 | 43.99 | 44.11 | 947,237 | -0.70(-1.56%) |
Sep 17, 2015 | 44.24 | 45.45 | 44.10 | 44.81 | 856,665 | +0.50(+1.13%) |
Sep 16, 2015 | 44.48 | 44.75 | 43.95 | 44.31 | 739,599 | -0.08(-0.19%) |
Sep 15, 2015 | 44.03 | 44.54 | 43.75 | 44.39 | 723,074 | +0.43(+0.99%) |
Sep 14, 2015 | 44.54 | 44.61 | 43.73 | 43.96 | 470,410 | -0.39(-0.87%) |
Sep 11, 2015 | 44.11 | 44.44 | 43.54 | 44.35 | 705,193 | +0.11(+0.26%) |
Sep 10, 2015 | 44.91 | 45.26 | 44.04 | 44.23 | 1,042,177 | -0.98(-2.17%) |
Sep 09, 2015 | 46.32 | 46.40 | 45.11 | 45.21 | 678,750 | -0.70(-1.52%) |
Sep 08, 2015 | 45.08 | 46.06 | 44.66 | 45.91 | 803,705 | +1.51(+3.40%) |
Sep 04, 2015 | 44.51 | 44.40 | 44.40 | 44.40 | 811,169 | -0.81(-1.79%) |
Sep 03, 2015 | 45.25 | 45.80 | 44.97 | 45.21 | 785,847 | +0.00(+0.00%) |
Sep 02, 2015 | 44.51 | 45.21 | 44.00 | 45.21 | 756,406 | +1.12(+2.54%) |
Sep 01, 2015 | 44.80 | 45.25 | 43.88 | 44.09 | 774,893 | -1.40(-3.09%) |
Aug 31, 2015 | 46.26 | 46.61 | 45.34 | 45.50 | 755,382 | -0.98(-2.11%) |
Aug 28, 2015 | 46.49 | 46.90 | 46.03 | 46.48 | 885,425 | -0.07(-0.14%) |
Aug 27, 2015 | 47.14 | 47.47 | 45.57 | 46.54 | 1,543,852 | -0.17(-0.36%) |
Aug 26, 2015 | 46.18 | 46.86 | 45.31 | 46.71 | 1,021,264 | +1.57(+3.49%) |
Aug 25, 2015 | 47.13 | 47.13 | 45.13 | 45.14 | 604,135 | -0.55(-1.20%) |
Aug 24, 2015 | 42.41 | 46.68 | 38.17 | 45.68 | 902,313 | -1.46(-3.10%) |
Aug 21, 2015 | 48.17 | 48.39 | 47.08 | 47.15 | 959,388 | -1.73(-3.53%) |
Aug 20, 2015 | 49.96 | 50.11 | 48.86 | 48.87 | 544,844 | -1.53(-3.03%) |
Aug 19, 2015 | 50.91 | 50.91 | 50.26 | 50.40 | 741,757 | -0.61(-1.20%) |
Aug 18, 2015 | 51.26 | 51.59 | 50.79 | 51.01 | 516,517 | -0.34(-0.66%) |
Aug 17, 2015 | 50.75 | 51.35 | 50.56 | 51.35 | 433,294 | +0.30(+0.59%) |
Aug 14, 2015 | 50.51 | 51.07 | 50.51 | 51.05 | 432,109 | +0.35(+0.69%) |
Aug 13, 2015 | 50.07 | 51.23 | 50.07 | 50.70 | 716,732 | +0.60(+1.20%) |
Aug 12, 2015 | 50.25 | 50.39 | 49.34 | 50.10 | 752,976 | -0.53(-1.04%) |
Aug 11, 2015 | 50.59 | 51.12 | 50.42 | 50.62 | 660,144 | -0.74(-1.43%) |
Aug 10, 2015 | 49.94 | 51.38 | 49.89 | 51.36 | 867,121 | +1.96(+3.97%) |
Aug 07, 2015 | 48.79 | 49.45 | 48.71 | 49.40 | 693,733 | +0.46(+0.94%) |
Aug 06, 2015 | 48.80 | 49.13 | 48.34 | 48.94 | 859,718 | +0.24(+0.48%) |
Aug 05, 2015 | 48.91 | 49.59 | 48.57 | 48.70 | 745,931 | +0.14(+0.29%) |
Aug 04, 2015 | 48.72 | 48.90 | 48.12 | 48.56 | 605,670 | -0.04(-0.08%) |
Aug 03, 2015 | 48.97 | 49.17 | 48.21 | 48.60 | 315,702 | -0.32(-0.66%) |
Jul 31, 2015 | 48.71 | 49.72 | 48.61 | 48.92 | 849,106 | +0.40(+0.82%) |
Jul 30, 2015 | 48.68 | 48.96 | 48.07 | 48.52 | 555,355 | -0.19(-0.39%) |
Jul 29, 2015 | 48.93 | 49.24 | 47.87 | 48.71 | 1,596,493 | +2.92(+6.37%) |
Jul 28, 2015 | 45.40 | 45.99 | 44.94 | 45.79 | 604,844 | +0.48(+1.06%) |
Jul 27, 2015 | 45.61 | 45.85 | 45.25 | 45.31 | 732,437 | -0.65(-1.41%) |
Jul 24, 2015 | 46.97 | 46.97 | 45.71 | 45.96 | 661,622 | -1.07(-2.28%) |
Jul 23, 2015 | 48.02 | 48.26 | 46.99 | 47.04 | 609,701 | -0.98(-2.04%) |
Jul 22, 2015 | 47.06 | 48.37 | 46.97 | 48.01 | 1,220,600 | +0.95(+2.02%) |
Jul 21, 2015 | 46.65 | 47.27 | 45.13 | 47.06 | 3,225,378 | -1.29(-2.67%) |
Jul 20, 2015 | 47.76 | 48.50 | 47.55 | 48.35 | 938,656 | +0.62(+1.30%) |
Jul 17, 2015 | 47.42 | 47.97 | 47.33 | 47.73 | 860,907 | -0.29(-0.61%) |
Jul 16, 2015 | 47.73 | 48.04 | 47.62 | 48.02 | 720,160 | +0.63(+1.33%) |
Jul 15, 2015 | 47.13 | 47.46 | 46.81 | 47.39 | 847,004 | +0.26(+0.56%) |
Jul 14, 2015 | 46.75 | 47.23 | 46.65 | 47.13 | 587,886 | +0.14(+0.30%) |
Jul 13, 2015 | 46.72 | 47.07 | 46.35 | 46.99 | 544,615 | +0.66(+1.42%) |
Jul 10, 2015 | 45.92 | 46.43 | 45.76 | 46.33 | 632,388 | +0.94(+2.07%) |
Jul 09, 2015 | 46.03 | 46.26 | 45.26 | 45.39 | 1,278,399 | -0.12(-0.27%) |
Jul 08, 2015 | 45.77 | 46.19 | 45.16 | 45.51 | 737,412 | -0.84(-1.81%) |
Jul 07, 2015 | 46.06 | 46.39 | 45.36 | 46.35 | 873,180 | +0.24(+0.51%) |
Jul 06, 2015 | 46.24 | 46.59 | 45.90 | 46.11 | 669,498 | -0.48(-1.03%) |
Jul 02, 2015 | 47.29 | 46.59 | 46.59 | 46.59 | 511,854 | -0.65(-1.37%) |
Jul 01, 2015 | 47.18 | 47.45 | 46.96 | 47.24 | 271,263 | +0.44(+0.94%) |
Jun 30, 2015 | 47.00 | 47.29 | 46.70 | 46.80 | 602,183 | +0.08(+0.16%) |
Jun 29, 2015 | 47.04 | 47.19 | 46.65 | 46.72 | 437,326 | -0.75(-1.59%) |
Jun 26, 2015 | 47.51 | 47.61 | 47.23 | 47.48 | 419,532 | -0.02(-0.04%) |
Jun 25, 2015 | 47.96 | 48.06 | 47.34 | 47.50 | 197,171 | -0.20(-0.41%) |
Jun 24, 2015 | 48.13 | 48.36 | 47.67 | 47.69 | 189,939 | -0.56(-1.17%) |
Jun 23, 2015 | 48.49 | 48.61 | 48.11 | 48.26 | 294,219 | -0.30(-0.62%) |
Jun 22, 2015 | 48.89 | 48.92 | 48.22 | 48.56 | 272,534 | -0.02(-0.04%) |
Jun 19, 2015 | 48.55 | 48.73 | 48.39 | 48.58 | 737,104 | +0.12(+0.25%) |
Jun 18, 2015 | 47.91 | 48.62 | 47.85 | 48.46 | 306,306 | +0.71(+1.50%) |
Jun 17, 2015 | 47.40 | 47.80 | 47.31 | 47.74 | 292,818 | +0.40(+0.85%) |
Jun 16, 2015 | 47.05 | 47.40 | 47.04 | 47.34 | 362,718 | +0.33(+0.70%) |
Jun 15, 2015 | 46.54 | 47.14 | 46.21 | 47.01 | 462,762 | +0.22(+0.46%) |
Jun 12, 2015 | 46.62 | 46.99 | 46.49 | 46.79 | 360,846 | -0.06(-0.12%) |
Jun 11, 2015 | 46.44 | 46.85 | 46.24 | 46.85 | 251,661 | +0.46(+0.99%) |
Jun 10, 2015 | 46.08 | 46.62 | 45.83 | 46.39 | 352,662 | +0.40(+0.88%) |
Jun 09, 2015 | 46.20 | 46.35 | 45.82 | 45.98 | 204,090 | -0.29(-0.63%) |
Jun 08, 2015 | 46.67 | 46.91 | 46.11 | 46.27 | 259,972 | -0.24(-0.53%) |
Jun 05, 2015 | 45.99 | 46.71 | 45.65 | 46.52 | 353,644 | +0.24(+0.53%) |
Jun 04, 2015 | 46.92 | 46.94 | 46.11 | 46.27 | 180,533 | -0.86(-1.82%) |
Jun 03, 2015 | 46.81 | 47.36 | 46.43 | 47.13 | 412,326 | +0.47(+1.01%) |
Jun 02, 2015 | 46.11 | 46.88 | 45.92 | 46.66 | 257,967 | +0.46(+1.00%) |
Jun 01, 2015 | 46.56 | 46.56 | 45.94 | 46.20 | 268,742 | -0.13(-0.28%) |
May 29, 2015 | 47.04 | 47.13 | 46.15 | 46.33 | 366,213 | -0.71(-1.50%) |
May 28, 2015 | 47.19 | 47.27 | 46.65 | 47.04 | 229,096 | -0.15(-0.32%) |
May 27, 2015 | 46.57 | 47.26 | 46.53 | 47.19 | 388,824 | +0.72(+1.56%) |
May 26, 2015 | 46.96 | 47.08 | 46.14 | 46.46 | 409,849 | -0.66(-1.40%) |
May 22, 2015 | 47.22 | 47.12 | 47.12 | 47.12 | 349,561 | -0.20(-0.42%) |
May 21, 2015 | 47.64 | 47.82 | 47.16 | 47.32 | 521,786 | -0.31(-0.65%) |
May 20, 2015 | 47.90 | 47.97 | 47.55 | 47.63 | 157,652 | -0.25(-0.53%) |
May 19, 2015 | 47.83 | 47.97 | 47.64 | 47.88 | 280,678 | +0.17(+0.36%) |
May 18, 2015 | 47.62 | 47.77 | 47.26 | 47.71 | 203,122 | +0.04(+0.08%) |
May 15, 2015 | 47.84 | 47.84 | 47.46 | 47.67 | 285,657 | +0.24(+0.52%) |
May 14, 2015 | 46.65 | 47.54 | 46.60 | 47.43 | 335,958 | +1.05(+2.27%) |
May 13, 2015 | 46.60 | 46.83 | 46.36 | 46.38 | 297,916 | -0.10(-0.22%) |
May 12, 2015 | 46.24 | 46.51 | 45.89 | 46.48 | 463,775 | +0.09(+0.20%) |
May 11, 2015 | 46.28 | 46.72 | 46.22 | 46.39 | 336,373 | +0.08(+0.16%) |
May 08, 2015 | 45.84 | 46.48 | 45.80 | 46.31 | 469,108 | +0.78(+1.72%) |
May 07, 2015 | 45.75 | 45.92 | 45.46 | 45.53 | 485,170 | -0.19(-0.41%) |
May 06, 2015 | 45.89 | 45.91 | 45.46 | 45.72 | 401,901 | +0.08(+0.19%) |
May 05, 2015 | 46.10 | 46.29 | 45.35 | 45.63 | 890,766 | -0.64(-1.38%) |
May 04, 2015 | 46.56 | 46.80 | 46.10 | 46.27 | 641,598 | -0.38(-0.81%) |
May 01, 2015 | 47.27 | 47.67 | 46.45 | 46.65 | 783,528 | -0.54(-1.14%) |
Apr 30, 2015 | 47.17 | 47.50 | 46.90 | 47.19 | 1,020,608 | -0.12(-0.26%) |
Apr 29, 2015 | 48.00 | 48.12 | 47.28 | 47.31 | 876,484 | -0.71(-1.49%) |
Apr 28, 2015 | 47.63 | 48.08 | 47.48 | 48.02 | 517,874 | +0.34(+0.71%) |
Apr 27, 2015 | 47.57 | 47.98 | 47.26 | 47.68 | 695,645 | +0.49(+1.03%) |
Apr 24, 2015 | 47.54 | 47.59 | 47.10 | 47.20 | 505,419 | -0.23(-0.49%) |
Apr 23, 2015 | 47.53 | 47.71 | 47.20 | 47.43 | 785,619 | -0.27(-0.57%) |
Apr 22, 2015 | 48.27 | 48.43 | 47.34 | 47.70 | 653,144 | -0.39(-0.82%) |
Apr 21, 2015 | 49.41 | 49.66 | 47.30 | 48.10 | 979,196 | -0.38(-0.79%) |
Apr 20, 2015 | 48.13 | 49.05 | 48.09 | 48.48 | 609,478 | +0.48(+1.00%) |
Apr 17, 2015 | 47.74 | 48.52 | 47.64 | 48.00 | 662,978 | -0.11(-0.23%) |
Apr 16, 2015 | 48.59 | 48.79 | 48.00 | 48.12 | 283,326 | -0.51(-1.04%) |
Apr 15, 2015 | 48.45 | 48.90 | 48.30 | 48.62 | 663,677 | +0.20(+0.41%) |
Apr 14, 2015 | 48.12 | 48.51 | 47.86 | 48.43 | 575,779 | +0.23(+0.47%) |
Apr 13, 2015 | 48.53 | 48.87 | 48.16 | 48.20 | 561,394 | -0.49(-1.00%) |
Apr 10, 2015 | 48.90 | 48.90 | 48.45 | 48.69 | 467,178 | -0.04(-0.08%) |
Apr 09, 2015 | 48.61 | 48.95 | 48.28 | 48.73 | 388,283 | +0.12(+0.25%) |
Apr 08, 2015 | 48.37 | 49.02 | 48.05 | 48.60 | 571,430 | +0.61(+1.27%) |
Apr 07, 2015 | 48.15 | 48.69 | 47.94 | 47.99 | 319,154 | -0.27(-0.56%) |
Apr 06, 2015 | 47.98 | 48.70 | 47.90 | 48.27 | 764,979 | +0.11(+0.23%) |
Apr 02, 2015 | 48.38 | 48.15 | 48.15 | 48.15 | 410,638 | -0.23(-0.47%) |
Apr 01, 2015 | 48.16 | 48.41 | 47.38 | 48.38 | 432,410 | +0.09(+0.19%) |
Mar 31, 2015 | 48.64 | 49.23 | 48.19 | 48.28 | 1,113,118 | +0.10(+0.21%) |
Mar 30, 2015 | 47.51 | 48.36 | 47.47 | 48.18 | 579,232 | +1.11(+2.35%) |
Mar 27, 2015 | 46.28 | 47.18 | 46.22 | 47.07 | 672,656 | +0.80(+1.72%) |
Mar 26, 2015 | 45.77 | 46.29 | 45.36 | 46.28 | 399,246 | +0.24(+0.53%) |
Mar 25, 2015 | 46.87 | 46.89 | 45.84 | 46.03 | 515,220 | -0.59(-1.27%) |
Mar 24, 2015 | 46.12 | 46.83 | 45.92 | 46.62 | 434,393 | +0.51(+1.10%) |
Mar 23, 2015 | 46.50 | 46.70 | 45.93 | 46.12 | 315,234 | -0.46(-0.99%) |
Mar 20, 2015 | 46.15 | 46.74 | 46.09 | 46.58 | 505,833 | +0.59(+1.29%) |
Mar 19, 2015 | 46.03 | 46.34 | 45.94 | 45.98 | 540,775 | -0.24(-0.53%) |
Mar 18, 2015 | 45.88 | 46.30 | 45.56 | 46.23 | 496,625 | +0.21(+0.45%) |
Mar 17, 2015 | 45.99 | 46.25 | 45.74 | 46.02 | 622,386 | +0.22(+0.47%) |
Mar 16, 2015 | 45.16 | 45.86 | 45.16 | 45.81 | 355,315 | +0.72(+1.60%) |
Mar 13, 2015 | 45.20 | 45.31 | 44.61 | 45.08 | 381,987 | -0.17(-0.37%) |
Mar 12, 2015 | 44.85 | 45.33 | 44.61 | 45.25 | 553,775 | +0.50(+1.11%) |
Mar 11, 2015 | 44.65 | 45.07 | 44.50 | 44.75 | 482,153 | +0.20(+0.44%) |
Mar 10, 2015 | 44.61 | 44.76 | 44.41 | 44.56 | 731,047 | -0.53(-1.17%) |
Mar 09, 2015 | 44.58 | 45.43 | 44.58 | 45.08 | 548,601 | +0.54(+1.20%) |
Mar 06, 2015 | 44.88 | 45.02 | 44.45 | 44.55 | 561,511 | -0.53(-1.17%) |
Mar 05, 2015 | 44.94 | 45.11 | 44.60 | 45.07 | 490,326 | +0.42(+0.95%) |
Mar 04, 2015 | 44.49 | 44.74 | 44.58 | 44.65 | 505,692 | +0.07(+0.15%) |
Mar 03, 2015 | 44.95 | 45.08 | 44.39 | 44.58 | 517,875 | -0.57(-1.27%) |
Mar 02, 2015 | 44.81 | 45.47 | 44.76 | 45.16 | 594,670 | +0.48(+1.07%) |
Feb 27, 2015 | 44.87 | 44.99 | 44.59 | 44.68 | 421,117 | +0.01(+0.02%) |
Feb 26, 2015 | 44.61 | 44.79 | 44.41 | 44.67 | 316,640 | -0.01(-0.02%) |
Feb 25, 2015 | 45.20 | 45.20 | 44.59 | 44.68 | 294,035 | -0.52(-1.14%) |
Feb 24, 2015 | 44.60 | 45.21 | 44.37 | 45.20 | 615,690 | +0.59(+1.33%) |
Feb 23, 2015 | 44.58 | 44.60 | 43.84 | 44.60 | 498,134 | -0.03(-0.06%) |
Feb 20, 2015 | 44.13 | 44.66 | 44.03 | 44.63 | 392,565 | +0.36(+0.81%) |
Feb 19, 2015 | 43.56 | 44.30 | 43.42 | 44.27 | 365,833 | +0.51(+1.16%) |
Feb 18, 2015 | 43.07 | 43.77 | 43.00 | 43.77 | 317,785 | +0.69(+1.61%) |
Feb 17, 2015 | 42.75 | 43.20 | 42.70 | 43.07 | 327,468 | +0.34(+0.79%) |
Feb 13, 2015 | 42.39 | 42.73 | 42.73 | 42.73 | 695,828 | +0.45(+1.07%) |
Feb 12, 2015 | 42.52 | 42.54 | 42.13 | 42.28 | 793,744 | +0.00(+0.00%) |
Feb 11, 2015 | 42.92 | 43.02 | 42.24 | 42.28 | 616,849 | -0.71(-1.66%) |
Feb 10, 2015 | 42.58 | 43.01 | 42.28 | 43.00 | 617,554 | +0.74(+1.76%) |
Feb 09, 2015 | 42.29 | 42.56 | 42.13 | 42.26 | 451,274 | -0.38(-0.88%) |
Feb 06, 2015 | 42.32 | 42.74 | 41.98 | 42.63 | 720,578 | +0.55(+1.32%) |
Feb 05, 2015 | 42.01 | 42.18 | 41.58 | 42.08 | 577,222 | +0.01(+0.02%) |
Feb 04, 2015 | 42.26 | 42.42 | 41.90 | 42.07 | 840,246 | -0.20(-0.47%) |
Feb 03, 2015 | 41.80 | 42.27 | 41.77 | 42.27 | 667,260 | +0.41(+0.99%) |
Feb 02, 2015 | 41.60 | 41.85 | 41.07 | 41.85 | 513,561 | +0.32(+0.77%) |
Jan 30, 2015 | 41.35 | 41.96 | 41.31 | 41.53 | 528,401 | -0.16(-0.38%) |
Jan 29, 2015 | 40.97 | 41.73 | 40.47 | 41.69 | 623,550 | +0.67(+1.64%) |
Jan 28, 2015 | 41.63 | 41.64 | 40.99 | 41.02 | 442,257 | -0.17(-0.41%) |
Jan 27, 2015 | 40.66 | 41.58 | 40.63 | 41.19 | 485,573 | -0.14(-0.34%) |
Jan 26, 2015 | 41.55 | 41.55 | 41.07 | 41.33 | 552,300 | -0.14(-0.34%) |
Jan 23, 2015 | 40.44 | 41.64 | 40.08 | 41.47 | 1,474,824 | +1.21(+3.00%) |
Jan 22, 2015 | 39.67 | 40.35 | 39.31 | 40.26 | 665,005 | +0.69(+1.75%) |
Jan 21, 2015 | 39.46 | 39.73 | 39.07 | 39.57 | 901,103 | +0.16(+0.40%) |
Jan 20, 2015 | 39.96 | 39.97 | 38.88 | 39.41 | 689,772 | -0.33(-0.83%) |
Jan 16, 2015 | 39.08 | 39.77 | 38.95 | 39.73 | 876,837 | +0.56(+1.43%) |
Jan 15, 2015 | 39.59 | 39.73 | 38.81 | 39.17 | 982,159 | -0.35(-0.88%) |
Jan 14, 2015 | 39.14 | 39.52 | 38.95 | 39.52 | 1,117,443 | +0.08(+0.21%) |
Jan 13, 2015 | 38.20 | 39.67 | 37.94 | 39.43 | 1,561,248 | +1.60(+4.23%) |
Jan 12, 2015 | 38.18 | 38.34 | 37.50 | 37.83 | 580,418 | -0.27(-0.71%) |
Jan 09, 2015 | 38.93 | 39.07 | 38.10 | 38.10 | 445,745 | -0.79(-2.02%) |
Jan 08, 2015 | 38.57 | 38.97 | 38.57 | 38.89 | 474,656 | +0.64(+1.67%) |
Jan 07, 2015 | 38.28 | 38.50 | 38.10 | 38.25 | 519,281 | +0.40(+1.06%) |
Jan 06, 2015 | 38.01 | 38.38 | 37.29 | 37.85 | 865,373 | -0.28(-0.74%) |
Jan 05, 2015 | 38.44 | 38.75 | 37.82 | 38.13 | 773,599 | -0.54(-1.41%) |