Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 46.95 | 48.52 | 46.80 | 48.18 | 458,256 | +1.13(+2.40%) |
Feb 26, 2016 | 48.02 | 48.02 | 46.72 | 47.05 | 223,737 | -1.07(-2.22%) |
Feb 25, 2016 | 48.30 | 49.31 | 46.55 | 48.11 | 303,170 | +0.50(+1.04%) |
Feb 24, 2016 | 47.15 | 47.66 | 46.62 | 47.62 | 228,009 | +0.98(+2.10%) |
Feb 23, 2016 | 46.72 | 47.13 | 46.48 | 46.64 | 197,378 | -0.33(-0.71%) |
Feb 22, 2016 | 46.66 | 47.48 | 46.61 | 46.97 | 155,913 | +0.33(+0.71%) |
Feb 19, 2016 | 46.95 | 47.44 | 46.48 | 46.64 | 262,888 | -0.32(-0.67%) |
Feb 18, 2016 | 46.34 | 47.05 | 46.20 | 46.95 | 378,890 | +0.58(+1.26%) |
Feb 17, 2016 | 47.05 | 47.15 | 46.34 | 46.37 | 239,171 | -0.67(-1.43%) |
Feb 16, 2016 | 47.13 | 47.40 | 46.65 | 47.04 | 209,609 | +0.07(+0.15%) |
Feb 12, 2016 | 47.37 | 46.97 | 46.97 | 46.97 | 214,993 | -0.39(-0.83%) |
Feb 11, 2016 | 47.21 | 47.52 | 47.09 | 47.36 | 228,503 | -0.45(-0.94%) |
Feb 10, 2016 | 47.19 | 47.95 | 46.72 | 47.81 | 298,496 | +0.62(+1.31%) |
Feb 09, 2016 | 46.78 | 47.21 | 46.47 | 47.20 | 246,644 | +0.27(+0.57%) |
Feb 08, 2016 | 46.60 | 46.98 | 46.36 | 46.93 | 249,984 | +0.22(+0.47%) |
Feb 05, 2016 | 46.44 | 47.13 | 46.03 | 46.71 | 303,001 | +0.02(+0.03%) |
Feb 04, 2016 | 47.27 | 47.36 | 46.24 | 46.69 | 244,788 | -0.60(-1.27%) |
Feb 03, 2016 | 47.10 | 47.44 | 46.66 | 47.29 | 329,522 | +0.37(+0.79%) |
Feb 02, 2016 | 46.12 | 47.10 | 45.86 | 46.92 | 260,706 | +0.65(+1.40%) |
Feb 01, 2016 | 46.58 | 46.65 | 46.15 | 46.27 | 248,138 | -0.19(-0.41%) |
Jan 29, 2016 | 45.33 | 46.53 | 45.33 | 46.46 | 592,947 | +1.35(+2.99%) |
Jan 28, 2016 | 44.42 | 45.25 | 44.42 | 45.11 | 287,397 | +0.90(+2.04%) |
Jan 27, 2016 | 44.85 | 45.02 | 43.82 | 44.21 | 282,293 | -0.65(-1.44%) |
Jan 26, 2016 | 44.51 | 45.06 | 44.45 | 44.86 | 225,383 | +0.54(+1.21%) |
Jan 25, 2016 | 44.65 | 44.93 | 44.15 | 44.32 | 213,001 | -0.54(-1.20%) |
Jan 22, 2016 | 43.91 | 44.86 | 43.83 | 44.86 | 507,813 | +1.00(+2.27%) |
Jan 21, 2016 | 44.16 | 44.40 | 43.61 | 43.87 | 365,760 | -0.22(-0.50%) |
Jan 20, 2016 | 45.36 | 45.36 | 43.34 | 44.09 | 391,390 | -1.33(-2.92%) |
Jan 19, 2016 | 45.51 | 45.84 | 44.91 | 45.41 | 378,327 | +0.24(+0.52%) |
Jan 15, 2016 | 44.73 | 45.18 | 45.18 | 45.18 | 432,518 | -0.63(-1.38%) |
Jan 14, 2016 | 44.98 | 46.25 | 44.80 | 45.81 | 431,533 | +0.84(+1.88%) |
Jan 13, 2016 | 44.49 | 45.19 | 44.49 | 44.96 | 390,978 | +0.47(+1.07%) |
Jan 12, 2016 | 45.42 | 45.46 | 44.17 | 44.49 | 368,622 | -0.60(-1.33%) |
Jan 11, 2016 | 44.50 | 45.29 | 44.50 | 45.09 | 344,807 | +0.58(+1.30%) |
Jan 08, 2016 | 44.20 | 44.91 | 44.06 | 44.51 | 466,881 | +0.28(+0.64%) |
Jan 07, 2016 | 43.49 | 44.28 | 43.31 | 44.23 | 413,493 | +0.32(+0.72%) |
Jan 06, 2016 | 42.89 | 44.11 | 42.89 | 43.91 | 276,946 | +0.71(+1.65%) |
Jan 05, 2016 | 42.60 | 43.24 | 42.26 | 43.20 | 195,916 | +0.66(+1.56%) |
Jan 04, 2016 | 43.14 | 43.32 | 42.46 | 42.54 | 283,575 | -1.03(-2.36%) |
Dec 31, 2015 | 44.32 | 43.56 | 43.56 | 43.56 | 253,104 | -0.59(-1.34%) |
Dec 30, 2015 | 44.40 | 44.73 | 44.15 | 44.16 | 166,279 | -0.28(-0.64%) |
Dec 29, 2015 | 44.08 | 44.78 | 44.08 | 44.44 | 206,426 | +0.58(+1.31%) |
Dec 28, 2015 | 42.77 | 44.23 | 42.73 | 43.87 | 717,545 | +0.99(+2.30%) |
Dec 24, 2015 | 42.82 | 42.88 | 42.88 | 42.88 | 55,964 | -0.05(-0.11%) |
Dec 23, 2015 | 42.41 | 42.93 | 42.38 | 42.93 | 161,150 | +0.66(+1.55%) |
Dec 22, 2015 | 41.59 | 42.33 | 41.17 | 42.27 | 289,476 | +0.68(+1.63%) |
Dec 21, 2015 | 41.79 | 41.99 | 41.39 | 41.59 | 184,692 | +0.00(+0.00%) |
Dec 18, 2015 | 41.42 | 41.98 | 41.23 | 41.59 | 883,973 | -0.10(-0.25%) |
Dec 17, 2015 | 41.78 | 41.94 | 41.39 | 41.69 | 213,252 | -0.01(-0.02%) |
Dec 16, 2015 | 40.49 | 41.81 | 40.36 | 41.70 | 308,326 | +1.37(+3.41%) |
Dec 15, 2015 | 40.02 | 40.50 | 40.02 | 40.33 | 217,129 | +0.22(+0.55%) |
Dec 14, 2015 | 40.26 | 40.66 | 39.91 | 40.11 | 219,656 | -0.24(-0.61%) |
Dec 11, 2015 | 40.30 | 40.87 | 40.16 | 40.35 | 267,014 | -0.31(-0.76%) |
Dec 10, 2015 | 41.12 | 41.43 | 40.56 | 40.66 | 245,671 | -0.55(-1.34%) |
Dec 09, 2015 | 41.23 | 41.61 | 41.05 | 41.21 | 241,796 | -0.11(-0.27%) |
Dec 08, 2015 | 41.19 | 41.53 | 41.05 | 41.32 | 166,243 | -0.12(-0.29%) |
Dec 07, 2015 | 41.10 | 41.46 | 40.77 | 41.44 | 325,305 | +0.21(+0.52%) |
Dec 04, 2015 | 41.50 | 41.82 | 40.78 | 41.23 | 460,054 | -0.24(-0.57%) |
Dec 03, 2015 | 42.72 | 42.75 | 41.13 | 41.46 | 813,467 | -1.67(-3.86%) |
Dec 02, 2015 | 44.05 | 44.05 | 42.78 | 43.13 | 286,461 | -1.11(-2.52%) |
Dec 01, 2015 | 44.35 | 44.58 | 43.93 | 44.24 | 285,506 | -0.05(-0.11%) |
Nov 30, 2015 | 44.73 | 44.81 | 44.15 | 44.29 | 223,151 | -0.35(-0.78%) |
Nov 27, 2015 | 44.28 | 44.69 | 44.24 | 44.64 | 66,298 | +0.35(+0.78%) |
Nov 25, 2015 | 44.84 | 44.29 | 44.29 | 44.29 | 167,892 | -0.62(-1.39%) |
Nov 24, 2015 | 44.69 | 45.14 | 44.31 | 44.92 | 169,997 | +0.11(+0.25%) |
Nov 23, 2015 | 44.63 | 45.09 | 44.62 | 44.80 | 115,716 | +0.17(+0.37%) |
Nov 20, 2015 | 44.67 | 45.07 | 44.51 | 44.64 | 176,885 | +0.26(+0.59%) |
Nov 19, 2015 | 44.04 | 44.53 | 44.04 | 44.38 | 135,497 | +0.39(+0.90%) |
Nov 18, 2015 | 43.24 | 44.06 | 42.99 | 43.98 | 235,410 | +0.81(+1.87%) |
Nov 17, 2015 | 43.61 | 44.03 | 43.00 | 43.18 | 166,253 | -0.53(-1.21%) |
Nov 16, 2015 | 43.10 | 43.83 | 43.10 | 43.71 | 303,949 | +0.62(+1.43%) |
Nov 13, 2015 | 43.51 | 44.09 | 43.04 | 43.09 | 201,631 | -0.57(-1.30%) |
Nov 12, 2015 | 44.47 | 44.92 | 43.61 | 43.66 | 319,076 | -1.24(-2.76%) |
Nov 11, 2015 | 44.75 | 45.20 | 44.75 | 44.90 | 215,897 | +0.15(+0.34%) |
Nov 10, 2015 | 43.99 | 44.76 | 43.99 | 44.75 | 308,345 | +0.54(+1.21%) |
Nov 09, 2015 | 44.62 | 44.82 | 43.92 | 44.21 | 335,450 | -0.63(-1.41%) |
Nov 06, 2015 | 45.81 | 45.82 | 44.07 | 44.84 | 840,132 | -1.19(-2.59%) |
Nov 05, 2015 | 48.17 | 49.09 | 44.73 | 46.04 | 781,269 | -2.44(-5.03%) |
Nov 04, 2015 | 48.17 | 49.23 | 48.13 | 48.48 | 289,438 | +0.28(+0.59%) |
Nov 03, 2015 | 48.03 | 48.26 | 47.72 | 48.19 | 361,082 | +0.09(+0.20%) |
Nov 02, 2015 | 48.46 | 48.78 | 48.05 | 48.10 | 315,897 | -0.44(-0.91%) |
Oct 30, 2015 | 48.21 | 48.82 | 47.87 | 48.54 | 192,752 | +0.38(+0.79%) |
Oct 29, 2015 | 48.05 | 48.19 | 47.51 | 48.16 | 342,221 | +0.10(+0.21%) |
Oct 28, 2015 | 48.20 | 48.58 | 47.19 | 48.06 | 485,077 | -0.09(-0.18%) |
Oct 27, 2015 | 48.87 | 48.90 | 48.07 | 48.15 | 270,491 | -0.81(-1.66%) |
Oct 26, 2015 | 48.41 | 49.08 | 48.14 | 48.96 | 251,678 | +0.60(+1.24%) |
Oct 23, 2015 | 48.93 | 48.96 | 47.93 | 48.36 | 139,375 | -0.57(-1.16%) |
Oct 22, 2015 | 48.79 | 49.16 | 48.71 | 48.93 | 250,703 | +0.14(+0.29%) |
Oct 21, 2015 | 49.41 | 49.44 | 48.71 | 48.79 | 158,865 | -0.62(-1.26%) |
Oct 20, 2015 | 49.07 | 49.66 | 48.92 | 49.41 | 180,900 | +0.20(+0.40%) |
Oct 19, 2015 | 48.80 | 49.39 | 48.80 | 49.21 | 191,822 | +0.35(+0.71%) |
Oct 16, 2015 | 49.19 | 49.67 | 48.69 | 48.86 | 279,367 | -0.19(-0.39%) |
Oct 15, 2015 | 47.11 | 49.08 | 47.07 | 49.05 | 405,447 | +1.90(+4.04%) |
Oct 14, 2015 | 47.64 | 47.73 | 47.06 | 47.15 | 139,077 | -0.36(-0.75%) |
Oct 13, 2015 | 47.94 | 48.23 | 47.50 | 47.51 | 188,521 | -0.52(-1.09%) |
Oct 12, 2015 | 47.23 | 48.45 | 47.05 | 48.03 | 259,855 | +1.06(+2.25%) |
Oct 09, 2015 | 47.55 | 47.55 | 46.94 | 46.97 | 259,396 | -0.58(-1.21%) |
Oct 08, 2015 | 46.79 | 47.55 | 44.57 | 47.55 | 623,578 | +0.23(+0.48%) |
Oct 07, 2015 | 47.64 | 47.85 | 47.21 | 47.32 | 296,912 | -0.30(-0.63%) |
Oct 06, 2015 | 48.09 | 48.25 | 47.15 | 47.62 | 483,810 | -0.52(-1.08%) |
Oct 05, 2015 | 47.73 | 48.15 | 47.38 | 48.14 | 333,757 | +0.66(+1.38%) |
Oct 02, 2015 | 46.46 | 47.50 | 46.31 | 47.48 | 336,958 | +1.18(+2.56%) |
Oct 01, 2015 | 46.17 | 46.45 | 45.73 | 46.30 | 270,477 | +0.24(+0.51%) |
Sep 30, 2015 | 45.16 | 46.12 | 45.02 | 46.06 | 335,194 | +1.01(+2.24%) |
Sep 29, 2015 | 45.41 | 45.72 | 44.73 | 45.05 | 179,634 | -0.26(-0.58%) |
Sep 28, 2015 | 45.22 | 45.64 | 44.92 | 45.31 | 366,505 | +0.06(+0.14%) |
Sep 25, 2015 | 44.60 | 45.93 | 44.41 | 45.25 | 351,008 | +0.80(+1.79%) |
Sep 24, 2015 | 43.68 | 44.54 | 43.50 | 44.45 | 193,264 | +0.78(+1.79%) |
Sep 23, 2015 | 43.96 | 44.21 | 43.60 | 43.67 | 142,591 | -0.17(-0.40%) |
Sep 22, 2015 | 43.87 | 43.96 | 43.53 | 43.84 | 238,125 | -0.05(-0.11%) |
Sep 21, 2015 | 43.92 | 44.20 | 43.62 | 43.89 | 204,853 | +0.13(+0.31%) |
Sep 18, 2015 | 43.34 | 44.18 | 43.13 | 43.75 | 682,127 | +0.06(+0.13%) |
Sep 17, 2015 | 42.82 | 44.20 | 42.82 | 43.70 | 206,213 | +0.76(+1.77%) |
Sep 16, 2015 | 42.33 | 43.05 | 41.94 | 42.94 | 138,537 | +0.81(+1.91%) |
Sep 15, 2015 | 41.99 | 42.19 | 41.86 | 42.14 | 231,887 | +0.09(+0.23%) |
Sep 14, 2015 | 42.20 | 42.41 | 41.75 | 42.04 | 175,998 | -0.13(-0.32%) |
Sep 11, 2015 | 42.11 | 42.31 | 41.83 | 42.17 | 195,340 | -0.07(-0.17%) |
Sep 10, 2015 | 42.72 | 43.04 | 42.08 | 42.25 | 172,769 | -0.51(-1.20%) |
Sep 09, 2015 | 42.99 | 43.06 | 42.57 | 42.76 | 265,223 | -0.01(-0.02%) |
Sep 08, 2015 | 42.53 | 42.93 | 42.10 | 42.77 | 252,200 | +0.60(+1.42%) |
Sep 04, 2015 | 42.21 | 42.17 | 42.17 | 42.17 | 241,582 | -0.36(-0.84%) |
Sep 03, 2015 | 42.75 | 42.88 | 42.26 | 42.52 | 211,429 | +0.03(+0.07%) |
Sep 02, 2015 | 43.34 | 43.36 | 42.16 | 42.49 | 271,313 | -0.49(-1.14%) |
Sep 01, 2015 | 42.97 | 43.60 | 42.88 | 42.98 | 398,894 | -0.53(-1.22%) |
Aug 31, 2015 | 43.63 | 43.66 | 42.85 | 43.51 | 264,830 | -0.30(-0.69%) |
Aug 28, 2015 | 43.79 | 44.27 | 43.34 | 43.81 | 204,201 | -0.26(-0.59%) |
Aug 27, 2015 | 43.88 | 44.18 | 43.38 | 44.07 | 305,049 | +0.24(+0.54%) |
Aug 26, 2015 | 44.72 | 44.72 | 43.08 | 43.83 | 278,902 | -0.17(-0.39%) |
Aug 25, 2015 | 46.08 | 46.08 | 43.91 | 44.01 | 656,405 | -0.95(-2.11%) |
Aug 24, 2015 | 44.07 | 45.81 | 44.19 | 44.95 | 839,489 | +0.77(+1.73%) |
Aug 21, 2015 | 43.56 | 44.80 | 42.89 | 44.19 | 346,236 | +0.09(+0.21%) |
Aug 20, 2015 | 44.39 | 44.72 | 44.06 | 44.09 | 239,732 | -0.57(-1.27%) |
Aug 19, 2015 | 44.41 | 44.87 | 43.97 | 44.66 | 284,690 | -0.03(-0.07%) |
Aug 18, 2015 | 44.52 | 44.76 | 44.30 | 44.69 | 216,583 | +0.10(+0.23%) |
Aug 17, 2015 | 43.75 | 44.59 | 43.75 | 44.59 | 157,804 | +0.69(+1.57%) |
Aug 14, 2015 | 43.26 | 43.91 | 43.26 | 43.90 | 220,627 | +0.63(+1.46%) |
Aug 13, 2015 | 43.19 | 43.74 | 42.95 | 43.27 | 220,644 | -0.32(-0.72%) |
Aug 12, 2015 | 43.07 | 43.94 | 43.07 | 43.59 | 313,738 | +0.17(+0.38%) |
Aug 11, 2015 | 42.77 | 43.44 | 42.29 | 43.42 | 184,244 | +0.55(+1.27%) |
Aug 10, 2015 | 42.89 | 43.35 | 42.60 | 42.88 | 328,033 | +0.17(+0.39%) |
Aug 07, 2015 | 42.70 | 42.85 | 42.34 | 42.71 | 543,597 | -0.19(-0.44%) |
Aug 06, 2015 | 43.44 | 43.62 | 40.48 | 42.90 | 468,092 | -0.89(-2.04%) |
Aug 05, 2015 | 44.25 | 44.58 | 43.75 | 43.79 | 159,105 | -0.07(-0.16%) |
Aug 04, 2015 | 44.24 | 44.34 | 43.56 | 43.87 | 182,834 | -0.45(-1.02%) |
Aug 03, 2015 | 44.39 | 44.74 | 44.03 | 44.32 | 196,706 | -0.18(-0.41%) |
Jul 31, 2015 | 44.35 | 44.92 | 44.17 | 44.50 | 203,224 | +0.54(+1.22%) |
Jul 30, 2015 | 43.81 | 44.29 | 43.81 | 43.96 | 139,602 | -0.08(-0.18%) |
Jul 29, 2015 | 43.84 | 44.13 | 43.72 | 44.04 | 201,513 | -0.01(-0.02%) |
Jul 28, 2015 | 44.11 | 44.15 | 43.72 | 44.05 | 180,777 | +0.04(+0.09%) |
Jul 27, 2015 | 43.68 | 44.33 | 43.44 | 44.01 | 270,262 | +0.40(+0.92%) |
Jul 24, 2015 | 43.39 | 43.85 | 43.23 | 43.60 | 242,568 | +0.66(+1.54%) |
Jul 23, 2015 | 43.68 | 44.01 | 42.73 | 42.94 | 156,246 | -0.81(-1.86%) |
Jul 22, 2015 | 43.25 | 43.84 | 43.24 | 43.75 | 126,443 | +0.27(+0.62%) |
Jul 21, 2015 | 43.90 | 44.11 | 43.37 | 43.49 | 108,745 | -0.42(-0.95%) |
Jul 20, 2015 | 44.02 | 44.22 | 43.72 | 43.90 | 152,490 | -0.35(-0.79%) |
Jul 17, 2015 | 44.34 | 44.62 | 44.24 | 44.25 | 156,927 | -0.22(-0.50%) |
Jul 16, 2015 | 43.72 | 44.56 | 43.72 | 44.47 | 170,720 | +0.70(+1.59%) |
Jul 15, 2015 | 43.79 | 44.04 | 43.34 | 43.78 | 199,762 | +0.04(+0.09%) |
Jul 14, 2015 | 43.63 | 43.91 | 43.20 | 43.74 | 141,137 | +0.24(+0.56%) |
Jul 13, 2015 | 43.61 | 43.94 | 43.33 | 43.49 | 145,092 | -0.07(-0.16%) |
Jul 10, 2015 | 43.09 | 43.69 | 42.93 | 43.56 | 153,641 | +0.71(+1.66%) |
Jul 09, 2015 | 43.75 | 43.75 | 42.66 | 42.85 | 285,594 | -0.57(-1.31%) |
Jul 08, 2015 | 43.14 | 43.85 | 43.08 | 43.42 | 431,141 | -0.47(-1.08%) |
Jul 07, 2015 | 43.49 | 44.16 | 43.49 | 43.90 | 471,826 | +0.45(+1.04%) |
Jul 06, 2015 | 42.53 | 43.46 | 42.53 | 43.45 | 182,363 | +0.68(+1.59%) |
Jul 02, 2015 | 42.52 | 42.77 | 42.77 | 42.77 | 159,409 | +0.57(+1.35%) |
Jul 01, 2015 | 42.30 | 42.30 | 41.92 | 42.20 | 185,372 | +0.17(+0.41%) |
Jun 30, 2015 | 42.32 | 42.42 | 41.90 | 42.02 | 361,721 | -0.09(-0.21%) |
Jun 29, 2015 | 42.32 | 42.94 | 42.09 | 42.11 | 214,545 | -0.27(-0.63%) |
Jun 26, 2015 | 42.15 | 42.69 | 41.84 | 42.38 | 457,693 | +0.33(+0.79%) |
Jun 25, 2015 | 42.14 | 42.19 | 41.66 | 42.05 | 233,108 | +0.13(+0.30%) |
Jun 24, 2015 | 42.16 | 42.33 | 41.85 | 41.92 | 318,015 | -0.30(-0.71%) |
Jun 23, 2015 | 42.81 | 42.81 | 42.06 | 42.22 | 488,025 | -0.59(-1.38%) |
Jun 22, 2015 | 43.12 | 43.12 | 42.51 | 42.81 | 282,197 | -0.18(-0.42%) |
Jun 19, 2015 | 43.11 | 43.49 | 42.98 | 43.00 | 349,115 | -0.37(-0.86%) |
Jun 18, 2015 | 42.94 | 43.73 | 42.94 | 43.37 | 210,742 | +0.54(+1.25%) |
Jun 17, 2015 | 42.76 | 43.08 | 42.33 | 42.83 | 183,024 | +0.71(+1.69%) |
Jun 16, 2015 | 41.33 | 42.21 | 41.27 | 42.12 | 205,302 | +0.71(+1.72%) |
Jun 15, 2015 | 41.70 | 41.72 | 41.17 | 41.41 | 152,988 | -0.42(-1.00%) |
Jun 12, 2015 | 42.06 | 42.14 | 41.73 | 41.83 | 123,495 | -0.35(-0.82%) |
Jun 11, 2015 | 42.42 | 42.79 | 42.05 | 42.17 | 127,869 | +0.02(+0.06%) |
Jun 10, 2015 | 41.23 | 42.54 | 41.11 | 42.15 | 371,994 | +1.30(+3.19%) |
Jun 09, 2015 | 41.17 | 41.35 | 40.82 | 40.85 | 106,216 | -0.39(-0.96%) |
Jun 08, 2015 | 41.12 | 41.46 | 40.91 | 41.24 | 97,242 | +0.03(+0.08%) |
Jun 05, 2015 | 41.43 | 41.54 | 40.84 | 41.21 | 212,469 | -0.60(-1.44%) |
Jun 04, 2015 | 42.52 | 42.66 | 41.69 | 41.81 | 298,452 | -0.85(-2.00%) |
Jun 03, 2015 | 43.08 | 43.19 | 42.54 | 42.66 | 262,729 | -0.44(-1.03%) |
Jun 02, 2015 | 43.30 | 43.42 | 42.83 | 43.11 | 303,369 | -0.50(-1.14%) |
Jun 01, 2015 | 43.14 | 43.94 | 42.69 | 43.60 | 193,832 | +0.59(+1.38%) |
May 29, 2015 | 43.15 | 43.39 | 42.95 | 43.01 | 204,664 | -0.25(-0.58%) |
May 28, 2015 | 42.63 | 43.31 | 42.41 | 43.26 | 220,608 | +0.86(+2.03%) |
May 27, 2015 | 41.99 | 42.48 | 41.88 | 42.40 | 161,474 | +0.54(+1.28%) |
May 26, 2015 | 42.26 | 42.32 | 41.46 | 41.87 | 156,290 | -0.65(-1.52%) |
May 22, 2015 | 42.51 | 42.51 | 42.51 | 42.51 | 170,804 | -0.08(-0.19%) |
May 21, 2015 | 42.70 | 42.89 | 42.39 | 42.59 | 127,817 | -0.09(-0.22%) |
May 20, 2015 | 42.56 | 42.89 | 42.25 | 42.69 | 146,680 | +0.24(+0.56%) |
May 19, 2015 | 42.51 | 42.67 | 42.21 | 42.45 | 113,188 | -0.13(-0.32%) |
May 18, 2015 | 41.99 | 42.66 | 41.90 | 42.59 | 145,751 | +0.41(+0.97%) |
May 15, 2015 | 42.06 | 42.40 | 41.95 | 42.17 | 141,825 | +0.17(+0.39%) |
May 14, 2015 | 41.36 | 42.06 | 41.26 | 42.01 | 153,965 | +0.78(+1.90%) |
May 13, 2015 | 41.72 | 41.92 | 41.13 | 41.23 | 135,954 | -0.63(-1.51%) |
May 12, 2015 | 41.72 | 41.95 | 41.31 | 41.86 | 211,055 | -0.06(-0.15%) |
May 11, 2015 | 41.91 | 42.62 | 41.73 | 41.92 | 278,147 | -0.18(-0.43%) |
May 08, 2015 | 41.95 | 42.32 | 41.74 | 42.10 | 299,837 | +0.55(+1.33%) |
May 07, 2015 | 41.55 | 41.94 | 41.07 | 41.55 | 272,837 | -0.06(-0.13%) |
May 06, 2015 | 42.18 | 42.69 | 40.88 | 41.61 | 309,833 | -0.58(-1.39%) |
May 05, 2015 | 43.73 | 43.73 | 41.86 | 42.19 | 306,483 | -1.41(-3.24%) |
May 04, 2015 | 43.36 | 44.20 | 43.36 | 43.60 | 360,415 | +0.21(+0.47%) |
May 01, 2015 | 43.39 | 43.75 | 42.96 | 43.40 | 384,649 | -0.04(-0.09%) |
Apr 30, 2015 | 44.62 | 45.02 | 43.01 | 43.44 | 353,928 | -1.47(-3.27%) |
Apr 29, 2015 | 45.47 | 45.59 | 44.70 | 44.91 | 118,859 | -0.73(-1.59%) |
Apr 28, 2015 | 44.94 | 45.65 | 44.78 | 45.63 | 192,464 | +0.70(+1.55%) |
Apr 27, 2015 | 46.15 | 46.15 | 44.63 | 44.94 | 222,800 | -1.07(-2.33%) |
Apr 24, 2015 | 45.72 | 46.17 | 45.68 | 46.01 | 119,902 | +0.45(+0.99%) |
Apr 23, 2015 | 45.17 | 45.70 | 44.99 | 45.56 | 103,208 | +0.39(+0.87%) |
Apr 22, 2015 | 45.37 | 45.42 | 44.86 | 45.17 | 137,204 | -0.28(-0.63%) |
Apr 21, 2015 | 45.71 | 45.92 | 45.26 | 45.45 | 175,465 | -0.20(-0.43%) |
Apr 20, 2015 | 44.80 | 46.10 | 44.80 | 45.65 | 127,672 | +1.11(+2.48%) |
Apr 17, 2015 | 44.92 | 45.35 | 44.39 | 44.54 | 174,467 | -0.70(-1.54%) |
Apr 16, 2015 | 45.36 | 45.49 | 44.70 | 45.24 | 126,402 | -0.28(-0.62%) |
Apr 15, 2015 | 45.76 | 46.07 | 45.48 | 45.52 | 192,902 | +0.02(+0.03%) |
Apr 14, 2015 | 45.52 | 45.60 | 45.12 | 45.51 | 116,609 | +0.21(+0.45%) |
Apr 13, 2015 | 45.45 | 45.66 | 45.16 | 45.30 | 142,855 | -0.26(-0.57%) |
Apr 10, 2015 | 45.41 | 45.79 | 45.26 | 45.56 | 149,283 | +0.15(+0.33%) |
Apr 09, 2015 | 46.08 | 46.18 | 45.22 | 45.41 | 142,585 | -0.67(-1.46%) |
Apr 08, 2015 | 46.29 | 46.29 | 45.82 | 46.08 | 158,515 | -0.15(-0.32%) |
Apr 07, 2015 | 46.86 | 46.86 | 46.13 | 46.23 | 233,824 | -0.61(-1.30%) |
Apr 06, 2015 | 46.44 | 47.19 | 46.33 | 46.84 | 171,058 | +0.39(+0.83%) |
Apr 02, 2015 | 46.46 | 46.46 | 46.46 | 46.46 | 171,944 | +0.09(+0.19%) |
Apr 01, 2015 | 45.76 | 46.38 | 45.59 | 46.37 | 166,300 | +0.43(+0.93%) |
Mar 31, 2015 | 45.45 | 45.97 | 45.38 | 45.94 | 214,990 | +0.18(+0.40%) |
Mar 30, 2015 | 45.62 | 46.03 | 45.45 | 45.76 | 162,539 | +0.33(+0.73%) |
Mar 27, 2015 | 45.01 | 45.56 | 44.75 | 45.43 | 132,194 | +0.43(+0.97%) |
Mar 26, 2015 | 45.53 | 45.80 | 44.95 | 44.99 | 167,423 | -0.55(-1.21%) |
Mar 25, 2015 | 46.01 | 46.12 | 45.48 | 45.55 | 362,048 | -0.34(-0.74%) |
Mar 24, 2015 | 45.92 | 46.04 | 45.68 | 45.89 | 315,303 | +0.02(+0.03%) |
Mar 23, 2015 | 45.68 | 46.03 | 45.46 | 45.87 | 153,770 | -0.05(-0.10%) |
Mar 20, 2015 | 45.03 | 45.95 | 45.03 | 45.92 | 542,280 | +0.86(+1.91%) |
Mar 19, 2015 | 45.48 | 45.78 | 44.74 | 45.06 | 293,802 | -0.58(-1.26%) |
Mar 18, 2015 | 44.91 | 45.81 | 44.60 | 45.63 | 346,629 | +0.73(+1.64%) |
Mar 17, 2015 | 44.85 | 45.40 | 44.70 | 44.90 | 262,622 | +0.05(+0.11%) |
Mar 16, 2015 | 44.57 | 45.00 | 44.29 | 44.85 | 299,510 | +0.53(+1.19%) |
Mar 13, 2015 | 43.91 | 44.44 | 43.34 | 44.32 | 425,769 | +0.31(+0.70%) |
Mar 12, 2015 | 43.13 | 44.32 | 43.01 | 44.02 | 317,865 | +1.17(+2.73%) |
Mar 11, 2015 | 42.81 | 43.05 | 42.16 | 42.85 | 208,739 | +0.17(+0.39%) |
Mar 10, 2015 | 42.34 | 43.31 | 42.09 | 42.68 | 269,444 | +0.03(+0.07%) |
Mar 09, 2015 | 42.60 | 43.00 | 42.37 | 42.65 | 452,121 | +0.13(+0.32%) |
Mar 06, 2015 | 43.75 | 43.75 | 41.81 | 42.51 | 462,007 | -0.84(-1.93%) |
Mar 05, 2015 | 43.71 | 43.88 | 43.17 | 43.35 | 328,404 | -0.42(-0.96%) |
Mar 04, 2015 | 44.13 | 44.17 | 43.62 | 43.77 | 182,482 | -0.40(-0.91%) |
Mar 03, 2015 | 44.01 | 44.39 | 43.75 | 44.17 | 115,041 | +0.03(+0.07%) |