Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 40.31 | 40.12 | 40.12 | 40.12 | 352,300 | -0.44(-1.08%) |
Dec 30, 2015 | 40.77 | 40.95 | 40.31 | 40.56 | 168,258 | -0.18(-0.44%) |
Dec 29, 2015 | 40.68 | 40.97 | 40.36 | 40.74 | 147,388 | +0.24(+0.59%) |
Dec 28, 2015 | 40.01 | 40.77 | 40.01 | 40.50 | 176,782 | +0.43(+1.07%) |
Dec 24, 2015 | 40.28 | 40.07 | 40.07 | 40.07 | 44,800 | -0.17(-0.42%) |
Dec 23, 2015 | 39.45 | 40.35 | 39.27 | 40.24 | 257,619 | +0.99(+2.52%) |
Dec 22, 2015 | 38.71 | 39.43 | 38.67 | 39.25 | 181,030 | +0.64(+1.66%) |
Dec 21, 2015 | 38.69 | 39.20 | 38.02 | 38.61 | 316,922 | +0.15(+0.39%) |
Dec 18, 2015 | 39.24 | 39.24 | 38.46 | 38.46 | 396,239 | -1.03(-2.61%) |
Dec 17, 2015 | 39.64 | 39.95 | 39.36 | 39.49 | 213,784 | -0.06(-0.15%) |
Dec 16, 2015 | 39.34 | 39.86 | 38.96 | 39.55 | 246,214 | +0.60(+1.54%) |
Dec 15, 2015 | 38.94 | 39.44 | 38.66 | 38.95 | 293,318 | +0.38(+0.99%) |
Dec 14, 2015 | 38.27 | 39.15 | 38.27 | 38.57 | 428,405 | +0.35(+0.92%) |
Dec 11, 2015 | 37.71 | 38.55 | 37.71 | 38.22 | 400,699 | -0.16(-0.42%) |
Dec 10, 2015 | 37.34 | 38.54 | 37.34 | 38.38 | 336,319 | +0.71(+1.88%) |
Dec 09, 2015 | 37.50 | 38.25 | 37.00 | 37.67 | 315,842 | -0.08(-0.21%) |
Dec 08, 2015 | 38.26 | 38.46 | 37.72 | 37.75 | 335,186 | -0.67(-1.74%) |
Dec 07, 2015 | 38.95 | 39.02 | 38.21 | 38.42 | 242,773 | -0.54(-1.39%) |
Dec 04, 2015 | 38.47 | 39.64 | 38.46 | 38.96 | 300,727 | +0.58(+1.51%) |
Dec 03, 2015 | 38.59 | 39.71 | 38.27 | 38.38 | 316,344 | -0.28(-0.72%) |
Dec 02, 2015 | 39.33 | 39.83 | 38.57 | 38.66 | 362,331 | -0.78(-1.98%) |
Dec 01, 2015 | 39.63 | 40.17 | 38.70 | 39.44 | 407,737 | -0.18(-0.45%) |
Nov 30, 2015 | 39.84 | 40.30 | 39.39 | 39.62 | 212,615 | +0.01(+0.03%) |
Nov 27, 2015 | 39.70 | 39.85 | 39.31 | 39.61 | 49,745 | -0.02(-0.05%) |
Nov 25, 2015 | 39.78 | 39.63 | 39.63 | 39.63 | 205,300 | -0.16(-0.40%) |
Nov 24, 2015 | 38.67 | 39.83 | 38.59 | 39.79 | 184,131 | +0.85(+2.18%) |
Nov 23, 2015 | 39.16 | 39.29 | 38.83 | 38.94 | 274,578 | -0.13(-0.33%) |
Nov 20, 2015 | 38.90 | 39.34 | 38.74 | 39.07 | 210,381 | +0.36(+0.93%) |
Nov 19, 2015 | 39.08 | 39.97 | 38.39 | 38.71 | 209,494 | -0.41(-1.05%) |
Nov 18, 2015 | 38.79 | 39.37 | 38.52 | 39.12 | 312,723 | +0.35(+0.90%) |
Nov 17, 2015 | 38.69 | 39.00 | 38.21 | 38.77 | 167,429 | +0.12(+0.31%) |
Nov 16, 2015 | 38.15 | 38.65 | 37.78 | 38.65 | 153,741 | +0.64(+1.68%) |
Nov 13, 2015 | 38.22 | 38.31 | 37.71 | 38.01 | 232,806 | -0.46(-1.20%) |
Nov 12, 2015 | 39.66 | 39.87 | 38.41 | 38.47 | 272,525 | -1.29(-3.24%) |
Nov 11, 2015 | 40.18 | 40.48 | 39.74 | 39.76 | 118,330 | -0.40(-1.00%) |
Nov 10, 2015 | 40.07 | 40.49 | 39.49 | 40.16 | 241,497 | -0.06(-0.15%) |
Nov 09, 2015 | 41.27 | 41.89 | 40.00 | 40.22 | 357,366 | -1.06(-2.57%) |
Nov 06, 2015 | 40.74 | 42.16 | 40.45 | 41.28 | 225,108 | +0.35(+0.86%) |
Nov 05, 2015 | 41.13 | 41.40 | 40.71 | 40.93 | 194,994 | -0.23(-0.56%) |
Nov 04, 2015 | 41.37 | 41.66 | 40.86 | 41.16 | 232,893 | -0.25(-0.60%) |
Nov 03, 2015 | 41.27 | 42.81 | 40.74 | 41.41 | 307,634 | +0.10(+0.24%) |
Nov 02, 2015 | 41.27 | 41.80 | 40.65 | 41.31 | 334,850 | -0.25(-0.60%) |
Oct 30, 2015 | 40.96 | 41.86 | 39.27 | 41.56 | 754,000 | +0.83(+2.04%) |
Oct 29, 2015 | 38.99 | 41.07 | 38.99 | 40.73 | 858,070 | +2.08(+5.38%) |
Oct 28, 2015 | 37.96 | 39.23 | 37.80 | 38.65 | 518,152 | +0.64(+1.68%) |
Oct 27, 2015 | 38.85 | 38.85 | 37.70 | 38.01 | 737,524 | -1.01(-2.59%) |
Oct 26, 2015 | 39.49 | 39.59 | 38.49 | 39.02 | 255,415 | -0.37(-0.94%) |
Oct 23, 2015 | 38.55 | 39.42 | 38.27 | 39.39 | 244,305 | +1.24(+3.25%) |
Oct 22, 2015 | 38.67 | 39.07 | 38.09 | 38.15 | 361,809 | -0.51(-1.32%) |
Oct 21, 2015 | 40.16 | 40.17 | 38.65 | 38.66 | 186,726 | -1.47(-3.66%) |
Oct 20, 2015 | 39.48 | 40.16 | 39.37 | 40.13 | 203,275 | +0.74(+1.88%) |
Oct 19, 2015 | 39.10 | 39.72 | 39.02 | 39.39 | 141,852 | +0.19(+0.48%) |
Oct 16, 2015 | 39.16 | 39.37 | 38.68 | 39.20 | 149,904 | +0.19(+0.49%) |
Oct 15, 2015 | 39.29 | 39.31 | 38.23 | 39.01 | 326,917 | -0.08(-0.20%) |
Oct 14, 2015 | 40.18 | 40.28 | 39.05 | 39.09 | 140,736 | -1.05(-2.62%) |
Oct 13, 2015 | 40.29 | 40.73 | 40.01 | 40.14 | 301,673 | -0.30(-0.74%) |
Oct 12, 2015 | 40.50 | 40.87 | 40.06 | 40.44 | 240,183 | +0.02(+0.05%) |
Oct 09, 2015 | 39.93 | 40.44 | 39.17 | 40.42 | 193,672 | +0.47(+1.18%) |
Oct 08, 2015 | 39.39 | 39.99 | 39.29 | 39.95 | 157,851 | +0.47(+1.19%) |
Oct 07, 2015 | 39.07 | 39.67 | 38.95 | 39.48 | 196,305 | +0.59(+1.52%) |
Oct 06, 2015 | 38.62 | 39.10 | 38.44 | 38.89 | 347,668 | +0.27(+0.70%) |
Oct 05, 2015 | 37.95 | 38.75 | 37.91 | 38.62 | 177,165 | +0.92(+2.44%) |
Oct 02, 2015 | 37.06 | 37.70 | 36.18 | 37.70 | 202,464 | +0.39(+1.05%) |
Oct 01, 2015 | 38.13 | 38.13 | 36.50 | 37.31 | 354,802 | -0.68(-1.79%) |
Sep 30, 2015 | 38.01 | 38.71 | 37.63 | 37.99 | 392,420 | +0.30(+0.80%) |
Sep 29, 2015 | 37.68 | 37.95 | 37.09 | 37.69 | 260,167 | +0.05(+0.13%) |
Sep 28, 2015 | 38.13 | 38.15 | 37.46 | 37.64 | 188,263 | -0.64(-1.67%) |
Sep 25, 2015 | 39.42 | 39.84 | 38.01 | 38.28 | 273,990 | -0.01(-0.03%) |
Sep 24, 2015 | 37.96 | 38.42 | 37.90 | 38.29 | 305,472 | +0.01(+0.03%) |
Sep 23, 2015 | 38.01 | 38.64 | 37.79 | 38.28 | 440,447 | +0.40(+1.06%) |
Sep 22, 2015 | 37.39 | 37.96 | 37.17 | 37.88 | 381,471 | +0.21(+0.56%) |
Sep 21, 2015 | 37.65 | 38.29 | 37.48 | 37.67 | 185,260 | +0.11(+0.29%) |
Sep 18, 2015 | 37.03 | 37.57 | 37.00 | 37.56 | 293,192 | -0.12(-0.32%) |
Sep 17, 2015 | 37.93 | 38.16 | 37.55 | 37.68 | 122,698 | -0.24(-0.63%) |
Sep 16, 2015 | 37.26 | 37.97 | 37.06 | 37.92 | 217,616 | +0.62(+1.66%) |
Sep 15, 2015 | 36.99 | 37.60 | 36.86 | 37.30 | 307,368 | +0.29(+0.78%) |
Sep 14, 2015 | 38.02 | 38.08 | 36.79 | 37.01 | 181,229 | -1.00(-2.63%) |
Sep 11, 2015 | 37.00 | 38.07 | 36.66 | 38.01 | 279,287 | +0.77(+2.07%) |
Sep 10, 2015 | 37.77 | 37.78 | 37.08 | 37.24 | 129,875 | -0.61(-1.61%) |
Sep 09, 2015 | 38.15 | 38.15 | 37.62 | 37.85 | 221,852 | +0.12(+0.32%) |
Sep 08, 2015 | 37.51 | 37.86 | 37.41 | 37.73 | 145,923 | +0.68(+1.84%) |
Sep 04, 2015 | 36.65 | 37.05 | 37.05 | 37.05 | 228,900 | -0.08(-0.22%) |
Sep 03, 2015 | 36.96 | 37.32 | 36.70 | 37.13 | 224,261 | +0.26(+0.71%) |
Sep 02, 2015 | 36.91 | 36.91 | 36.34 | 36.87 | 226,280 | +0.31(+0.85%) |
Sep 01, 2015 | 36.40 | 37.41 | 36.37 | 36.56 | 451,569 | -0.40(-1.08%) |
Aug 31, 2015 | 37.27 | 37.81 | 36.95 | 36.96 | 298,024 | -0.52(-1.39%) |
Aug 28, 2015 | 37.28 | 37.68 | 37.08 | 37.48 | 143,561 | +0.19(+0.51%) |
Aug 27, 2015 | 36.64 | 37.76 | 36.16 | 37.29 | 341,339 | +0.80(+2.19%) |
Aug 26, 2015 | 36.57 | 36.80 | 35.61 | 36.49 | 251,658 | +0.59(+1.64%) |
Aug 25, 2015 | 37.65 | 37.65 | 35.80 | 35.90 | 373,467 | -0.60(-1.64%) |
Aug 24, 2015 | 35.63 | 37.36 | 35.38 | 36.50 | 513,005 | -0.70(-1.88%) |
Aug 21, 2015 | 36.30 | 37.24 | 36.30 | 37.20 | 549,913 | +0.23(+0.62%) |
Aug 20, 2015 | 36.95 | 37.23 | 36.19 | 36.97 | 424,522 | -0.15(-0.40%) |
Aug 19, 2015 | 38.29 | 38.47 | 37.06 | 37.12 | 624,269 | -1.48(-3.83%) |
Aug 18, 2015 | 39.31 | 39.57 | 38.55 | 38.60 | 255,304 | -0.92(-2.33%) |
Aug 17, 2015 | 39.18 | 39.83 | 39.10 | 39.52 | 230,309 | +0.30(+0.76%) |
Aug 14, 2015 | 39.34 | 40.12 | 39.08 | 39.22 | 329,800 | -0.30(-0.76%) |
Aug 13, 2015 | 39.49 | 40.12 | 39.01 | 39.52 | 417,211 | -0.20(-0.50%) |
Aug 12, 2015 | 39.85 | 40.49 | 39.20 | 39.72 | 441,855 | -0.12(-0.30%) |
Aug 11, 2015 | 41.02 | 42.59 | 39.37 | 39.84 | 1,264,465 | -2.75(-6.46%) |
Aug 10, 2015 | 42.36 | 43.33 | 41.51 | 42.59 | 315,514 | +0.51(+1.21%) |
Aug 07, 2015 | 42.46 | 43.00 | 41.94 | 42.08 | 164,745 | -0.65(-1.52%) |
Aug 06, 2015 | 43.27 | 43.29 | 42.44 | 42.73 | 354,224 | -0.55(-1.27%) |
Aug 05, 2015 | 43.28 | 43.75 | 43.07 | 43.28 | 178,022 | +0.28(+0.65%) |
Aug 04, 2015 | 43.41 | 43.51 | 42.56 | 43.00 | 223,968 | -0.16(-0.37%) |
Aug 03, 2015 | 43.20 | 43.58 | 42.89 | 43.16 | 242,714 | -0.27(-0.62%) |
Jul 31, 2015 | 43.63 | 44.54 | 43.42 | 43.43 | 277,100 | +0.06(+0.14%) |
Jul 30, 2015 | 43.69 | 43.85 | 43.13 | 43.37 | 282,739 | -0.70(-1.59%) |
Jul 29, 2015 | 42.96 | 44.28 | 42.54 | 44.07 | 205,348 | +1.15(+2.68%) |
Jul 28, 2015 | 43.28 | 43.34 | 42.65 | 42.92 | 214,855 | -0.19(-0.44%) |
Jul 27, 2015 | 43.52 | 43.60 | 42.68 | 43.11 | 186,639 | -0.64(-1.46%) |
Jul 24, 2015 | 44.04 | 44.04 | 43.64 | 43.75 | 388,737 | -0.45(-1.02%) |
Jul 23, 2015 | 44.47 | 44.49 | 43.78 | 44.20 | 171,225 | -0.20(-0.45%) |
Jul 22, 2015 | 44.02 | 44.44 | 43.84 | 44.40 | 160,427 | +0.30(+0.68%) |
Jul 21, 2015 | 44.80 | 45.17 | 43.69 | 44.10 | 209,437 | -0.80(-1.78%) |
Jul 20, 2015 | 44.46 | 45.00 | 44.10 | 44.90 | 212,600 | +0.53(+1.19%) |
Jul 17, 2015 | 44.50 | 44.68 | 44.10 | 44.37 | 164,151 | -0.08(-0.18%) |
Jul 16, 2015 | 43.74 | 44.49 | 43.41 | 44.45 | 281,145 | +1.07(+2.47%) |
Jul 15, 2015 | 43.40 | 43.50 | 42.93 | 43.38 | 178,271 | +0.11(+0.25%) |
Jul 14, 2015 | 43.45 | 43.62 | 43.24 | 43.27 | 120,062 | -0.38(-0.87%) |
Jul 13, 2015 | 43.60 | 43.83 | 43.27 | 43.65 | 117,421 | +0.06(+0.14%) |
Jul 10, 2015 | 43.30 | 43.77 | 42.59 | 43.59 | 151,576 | +0.79(+1.85%) |
Jul 09, 2015 | 42.62 | 42.85 | 42.21 | 42.80 | 123,579 | +0.62(+1.47%) |
Jul 08, 2015 | 42.30 | 42.35 | 41.73 | 42.18 | 127,537 | -0.38(-0.89%) |
Jul 07, 2015 | 42.99 | 42.99 | 42.04 | 42.56 | 164,074 | -0.32(-0.75%) |
Jul 06, 2015 | 42.25 | 43.09 | 42.19 | 42.88 | 175,730 | +0.11(+0.26%) |
Jul 02, 2015 | 42.84 | 42.77 | 42.77 | 42.77 | 187,900 | +0.03(+0.07%) |
Jul 01, 2015 | 42.50 | 43.11 | 42.31 | 42.74 | 260,812 | +0.34(+0.80%) |
Jun 30, 2015 | 42.76 | 42.98 | 42.25 | 42.40 | 406,890 | -0.36(-0.84%) |
Jun 29, 2015 | 43.76 | 43.76 | 42.38 | 42.76 | 286,193 | -1.18(-2.69%) |
Jun 26, 2015 | 44.07 | 44.07 | 43.67 | 43.94 | 322,663 | +0.02(+0.05%) |
Jun 25, 2015 | 43.53 | 44.05 | 43.37 | 43.92 | 197,332 | +0.58(+1.34%) |
Jun 24, 2015 | 43.75 | 44.15 | 43.18 | 43.34 | 227,501 | -0.36(-0.82%) |
Jun 23, 2015 | 43.46 | 44.16 | 43.09 | 43.70 | 246,666 | +0.18(+0.41%) |
Jun 22, 2015 | 43.92 | 43.92 | 43.24 | 43.52 | 143,748 | -0.28(-0.64%) |
Jun 19, 2015 | 43.26 | 43.91 | 42.96 | 43.80 | 265,611 | +0.36(+0.83%) |
Jun 18, 2015 | 43.10 | 43.55 | 43.10 | 43.44 | 127,216 | +0.34(+0.79%) |
Jun 17, 2015 | 43.23 | 43.51 | 42.79 | 43.10 | 91,557 | -0.07(-0.16%) |
Jun 16, 2015 | 42.59 | 43.32 | 42.59 | 43.17 | 151,089 | +0.45(+1.05%) |
Jun 15, 2015 | 42.58 | 43.11 | 42.13 | 42.72 | 189,786 | -0.28(-0.65%) |
Jun 12, 2015 | 42.65 | 43.09 | 42.61 | 43.00 | 215,348 | +0.34(+0.80%) |
Jun 11, 2015 | 42.39 | 42.69 | 42.27 | 42.66 | 130,713 | +0.27(+0.64%) |
Jun 10, 2015 | 42.33 | 42.72 | 42.20 | 42.39 | 154,386 | +0.14(+0.33%) |
Jun 09, 2015 | 41.96 | 42.33 | 41.71 | 42.25 | 251,555 | +0.33(+0.79%) |
Jun 08, 2015 | 42.57 | 42.73 | 41.89 | 41.92 | 110,837 | -0.87(-2.03%) |
Jun 05, 2015 | 41.94 | 42.80 | 41.59 | 42.79 | 160,685 | +0.88(+2.10%) |
Jun 04, 2015 | 42.40 | 42.73 | 41.70 | 41.91 | 184,394 | -0.81(-1.90%) |
Jun 03, 2015 | 42.94 | 43.20 | 42.60 | 42.72 | 225,662 | -0.15(-0.35%) |
Jun 02, 2015 | 42.93 | 43.27 | 42.44 | 42.87 | 298,749 | -0.13(-0.30%) |
Jun 01, 2015 | 42.81 | 43.19 | 42.42 | 43.00 | 187,005 | +0.29(+0.68%) |
May 29, 2015 | 42.34 | 43.16 | 42.20 | 42.71 | 328,469 | +0.20(+0.47%) |
May 28, 2015 | 42.65 | 42.77 | 42.43 | 42.51 | 182,712 | -0.36(-0.84%) |
May 27, 2015 | 41.99 | 42.95 | 41.81 | 42.87 | 353,492 | +0.97(+2.32%) |
May 26, 2015 | 42.53 | 42.53 | 41.30 | 41.90 | 404,908 | -0.62(-1.46%) |
May 22, 2015 | 42.66 | 42.52 | 42.52 | 42.52 | 143,200 | -0.26(-0.61%) |
May 21, 2015 | 42.56 | 42.87 | 42.52 | 42.78 | 154,276 | +0.03(+0.07%) |
May 20, 2015 | 43.00 | 43.00 | 42.56 | 42.75 | 149,998 | -0.08(-0.19%) |
May 19, 2015 | 42.53 | 42.83 | 42.26 | 42.83 | 498,639 | +0.18(+0.42%) |
May 18, 2015 | 42.00 | 42.73 | 41.91 | 42.65 | 390,775 | +0.39(+0.92%) |
May 15, 2015 | 42.71 | 42.91 | 42.14 | 42.26 | 269,817 | -0.41(-0.96%) |
May 14, 2015 | 42.50 | 42.88 | 42.05 | 42.67 | 158,624 | +0.26(+0.61%) |
May 13, 2015 | 42.25 | 42.83 | 41.94 | 42.41 | 236,371 | +0.11(+0.26%) |
May 12, 2015 | 42.94 | 42.94 | 41.59 | 42.30 | 297,578 | -0.61(-1.42%) |
May 11, 2015 | 43.60 | 43.88 | 42.89 | 42.91 | 153,474 | -0.63(-1.45%) |
May 08, 2015 | 43.58 | 43.74 | 43.34 | 43.54 | 259,668 | +0.30(+0.69%) |
May 07, 2015 | 42.70 | 43.30 | 42.58 | 43.24 | 223,341 | +0.65(+1.53%) |
May 06, 2015 | 43.30 | 43.30 | 42.14 | 42.59 | 253,108 | -0.45(-1.05%) |
May 05, 2015 | 43.25 | 43.62 | 42.27 | 43.04 | 401,718 | -0.15(-0.35%) |
May 04, 2015 | 43.08 | 43.29 | 42.56 | 43.19 | 419,173 | +0.02(+0.05%) |
May 01, 2015 | 45.33 | 45.52 | 42.71 | 43.17 | 597,030 | -2.11(-4.66%) |
Apr 30, 2015 | 45.32 | 45.82 | 44.20 | 45.28 | 653,085 | +1.28(+2.91%) |
Apr 29, 2015 | 44.64 | 44.66 | 43.97 | 44.00 | 280,128 | -0.75(-1.68%) |
Apr 28, 2015 | 44.52 | 45.20 | 44.12 | 44.75 | 175,824 | +0.30(+0.67%) |
Apr 27, 2015 | 45.08 | 45.60 | 44.10 | 44.45 | 203,717 | -0.66(-1.46%) |
Apr 24, 2015 | 45.48 | 45.70 | 44.97 | 45.11 | 254,024 | -0.54(-1.18%) |
Apr 23, 2015 | 44.63 | 45.74 | 44.63 | 45.65 | 252,624 | +0.96(+2.15%) |
Apr 22, 2015 | 44.81 | 44.97 | 44.04 | 44.69 | 322,664 | -0.11(-0.25%) |
Apr 21, 2015 | 45.14 | 45.21 | 44.63 | 44.80 | 96,346 | -0.24(-0.53%) |
Apr 20, 2015 | 44.65 | 45.23 | 44.52 | 45.04 | 173,432 | +0.54(+1.21%) |
Apr 17, 2015 | 44.44 | 44.63 | 44.18 | 44.50 | 300,516 | -0.31(-0.69%) |
Apr 16, 2015 | 43.97 | 44.88 | 43.83 | 44.81 | 364,800 | +0.80(+1.82%) |
Apr 15, 2015 | 43.00 | 44.02 | 42.99 | 44.01 | 220,719 | +1.18(+2.76%) |
Apr 14, 2015 | 42.97 | 43.20 | 42.35 | 42.83 | 391,418 | -0.15(-0.35%) |
Apr 13, 2015 | 43.17 | 43.41 | 42.96 | 42.98 | 281,905 | -0.20(-0.46%) |
Apr 10, 2015 | 43.52 | 43.56 | 42.99 | 43.18 | 250,449 | -0.07(-0.16%) |
Apr 09, 2015 | 43.59 | 43.98 | 42.89 | 43.25 | 261,012 | -0.24(-0.55%) |
Apr 08, 2015 | 43.72 | 44.14 | 43.39 | 43.49 | 206,695 | -0.15(-0.34%) |
Apr 07, 2015 | 43.89 | 44.00 | 43.46 | 43.64 | 237,053 | -0.24(-0.55%) |
Apr 06, 2015 | 43.84 | 44.21 | 43.77 | 43.88 | 135,785 | -0.21(-0.48%) |
Apr 02, 2015 | 43.71 | 44.09 | 44.09 | 44.09 | 120,600 | +0.29(+0.66%) |
Apr 01, 2015 | 43.30 | 44.18 | 43.22 | 43.80 | 243,174 | +0.50(+1.15%) |
Mar 31, 2015 | 43.31 | 43.52 | 43.22 | 43.30 | 346,534 | -0.06(-0.14%) |
Mar 30, 2015 | 43.86 | 44.12 | 43.22 | 43.36 | 283,982 | -0.33(-0.76%) |
Mar 27, 2015 | 43.49 | 43.89 | 42.82 | 43.69 | 289,181 | +0.11(+0.25%) |
Mar 26, 2015 | 43.74 | 43.98 | 43.02 | 43.58 | 320,914 | -0.49(-1.11%) |
Mar 25, 2015 | 45.54 | 45.54 | 43.97 | 44.07 | 493,384 | -1.79(-3.90%) |
Mar 24, 2015 | 45.54 | 46.32 | 45.54 | 45.86 | 303,218 | +0.35(+0.77%) |
Mar 23, 2015 | 45.03 | 45.78 | 44.82 | 45.51 | 170,268 | +0.37(+0.82%) |
Mar 20, 2015 | 45.60 | 45.60 | 44.98 | 45.14 | 403,753 | -0.33(-0.73%) |
Mar 19, 2015 | 45.73 | 45.80 | 45.30 | 45.47 | 156,267 | -0.28(-0.61%) |
Mar 18, 2015 | 45.29 | 45.78 | 44.94 | 45.75 | 154,506 | +0.19(+0.42%) |
Mar 17, 2015 | 45.13 | 45.72 | 45.00 | 45.56 | 95,084 | +0.21(+0.46%) |
Mar 16, 2015 | 45.66 | 45.75 | 45.01 | 45.35 | 116,741 | +0.04(+0.09%) |
Mar 13, 2015 | 45.71 | 46.11 | 44.82 | 45.31 | 120,654 | -0.58(-1.26%) |
Mar 12, 2015 | 44.22 | 45.94 | 44.22 | 45.89 | 224,179 | +1.76(+3.99%) |
Mar 11, 2015 | 44.16 | 44.46 | 43.81 | 44.13 | 210,246 | -0.10(-0.23%) |
Mar 10, 2015 | 44.28 | 44.62 | 44.05 | 44.23 | 132,164 | -0.42(-0.94%) |
Mar 09, 2015 | 44.46 | 44.81 | 44.40 | 44.65 | 89,052 | +0.29(+0.65%) |
Mar 06, 2015 | 44.56 | 44.90 | 43.74 | 44.36 | 159,621 | -0.55(-1.22%) |
Mar 05, 2015 | 44.94 | 45.11 | 44.45 | 44.91 | 143,922 | -0.14(-0.31%) |
Mar 04, 2015 | 45.00 | 45.25 | 45.30 | 45.05 | 189,325 | -0.25(-0.55%) |
Mar 03, 2015 | 45.94 | 45.94 | 45.15 | 45.30 | 181,202 | -0.81(-1.76%) |
Mar 02, 2015 | 45.77 | 46.46 | 45.77 | 46.11 | 127,289 | +0.25(+0.55%) |
Feb 27, 2015 | 46.22 | 46.22 | 45.63 | 45.86 | 190,383 | -0.55(-1.19%) |
Feb 26, 2015 | 46.27 | 46.50 | 45.97 | 46.41 | 232,185 | -0.02(-0.04%) |
Feb 25, 2015 | 46.35 | 46.57 | 46.02 | 46.43 | 172,015 | +0.08(+0.17%) |
Feb 24, 2015 | 46.09 | 46.75 | 45.90 | 46.35 | 190,017 | +0.26(+0.56%) |
Feb 23, 2015 | 46.37 | 46.38 | 45.50 | 46.09 | 245,118 | -0.59(-1.26%) |
Feb 20, 2015 | 47.07 | 47.33 | 46.12 | 46.68 | 597,431 | -0.27(-0.58%) |
Feb 19, 2015 | 45.93 | 48.29 | 45.88 | 46.95 | 525,045 | +1.55(+3.41%) |
Feb 18, 2015 | 44.52 | 45.51 | 44.52 | 45.40 | 182,798 | +0.79(+1.77%) |
Feb 17, 2015 | 44.92 | 45.49 | 44.36 | 44.61 | 269,809 | -0.14(-0.31%) |
Feb 13, 2015 | 44.74 | 44.75 | 44.75 | 44.75 | 154,200 | +0.16(+0.36%) |
Feb 12, 2015 | 44.40 | 44.98 | 44.16 | 44.59 | 147,397 | +0.60(+1.36%) |
Feb 11, 2015 | 43.70 | 44.31 | 43.70 | 43.99 | 147,544 | +0.13(+0.30%) |
Feb 10, 2015 | 44.42 | 44.49 | 43.64 | 43.86 | 250,201 | -0.32(-0.72%) |
Feb 09, 2015 | 43.99 | 44.84 | 43.69 | 44.18 | 258,099 | +0.13(+0.30%) |
Feb 06, 2015 | 45.26 | 45.47 | 43.37 | 44.05 | 354,457 | -1.36(-2.99%) |
Feb 05, 2015 | 45.10 | 45.45 | 44.87 | 45.41 | 142,126 | +0.57(+1.27%) |
Feb 04, 2015 | 45.10 | 45.63 | 44.60 | 44.84 | 145,831 | -0.61(-1.34%) |
Feb 03, 2015 | 44.55 | 45.53 | 44.51 | 45.45 | 204,645 | +1.25(+2.83%) |
Feb 02, 2015 | 43.99 | 44.33 | 43.39 | 44.20 | 158,404 | +0.38(+0.87%) |
Jan 30, 2015 | 44.81 | 45.49 | 43.77 | 43.82 | 279,387 | -1.24(-2.75%) |
Jan 29, 2015 | 44.32 | 45.15 | 44.03 | 45.06 | 142,032 | +0.77(+1.74%) |
Jan 28, 2015 | 44.91 | 44.98 | 43.88 | 44.29 | 200,983 | -0.27(-0.61%) |
Jan 27, 2015 | 44.32 | 44.78 | 44.10 | 44.56 | 222,335 | -0.36(-0.80%) |
Jan 26, 2015 | 44.69 | 44.98 | 44.21 | 44.92 | 208,814 | +0.19(+0.42%) |
Jan 23, 2015 | 44.69 | 44.94 | 44.36 | 44.73 | 157,429 | +0.08(+0.18%) |
Jan 22, 2015 | 44.01 | 44.66 | 43.71 | 44.65 | 267,474 | +1.00(+2.29%) |
Jan 21, 2015 | 42.89 | 43.91 | 42.76 | 43.65 | 270,732 | +0.58(+1.35%) |
Jan 20, 2015 | 43.24 | 43.85 | 42.63 | 43.07 | 254,947 | -0.28(-0.65%) |
Jan 16, 2015 | 42.92 | 43.60 | 42.88 | 43.35 | 237,472 | +0.26(+0.60%) |
Jan 15, 2015 | 44.04 | 44.04 | 42.67 | 43.09 | 206,525 | -0.86(-1.96%) |
Jan 14, 2015 | 44.17 | 44.26 | 43.34 | 43.95 | 203,822 | -0.64(-1.44%) |
Jan 13, 2015 | 44.37 | 45.05 | 44.09 | 44.59 | 256,487 | +0.65(+1.48%) |
Jan 12, 2015 | 44.13 | 44.27 | 43.29 | 43.94 | 258,857 | -0.20(-0.45%) |
Jan 09, 2015 | 44.95 | 44.95 | 43.86 | 44.14 | 198,684 | -0.76(-1.69%) |
Jan 08, 2015 | 44.99 | 45.57 | 44.40 | 44.90 | 214,254 | +0.00(+0.00%) |
Jan 07, 2015 | 44.90 | 45.50 | 44.62 | 44.90 | 201,337 | +0.34(+0.76%) |
Jan 06, 2015 | 45.93 | 45.93 | 44.13 | 44.56 | 213,278 | -0.78(-1.72%) |
Jan 05, 2015 | 45.39 | 46.16 | 44.92 | 45.34 | 210,720 | -0.24(-0.53%) |