Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 46.95 | 48.53 | 46.81 | 48.18 | 458,225 | +1.13(+2.40%) |
Feb 26, 2016 | 48.02 | 48.02 | 46.73 | 47.05 | 223,722 | -1.07(-2.22%) |
Feb 25, 2016 | 48.30 | 49.31 | 46.55 | 48.12 | 303,150 | +0.50(+1.04%) |
Feb 24, 2016 | 47.15 | 47.66 | 46.62 | 47.62 | 227,994 | +0.98(+2.10%) |
Feb 23, 2016 | 46.72 | 47.13 | 46.48 | 46.64 | 197,365 | -0.33(-0.71%) |
Feb 22, 2016 | 46.66 | 47.49 | 46.61 | 46.97 | 155,902 | +0.33(+0.71%) |
Feb 19, 2016 | 46.95 | 47.45 | 46.48 | 46.64 | 262,870 | -0.32(-0.67%) |
Feb 18, 2016 | 46.34 | 47.05 | 46.21 | 46.96 | 378,865 | +0.58(+1.26%) |
Feb 17, 2016 | 47.05 | 47.15 | 46.34 | 46.37 | 239,155 | -0.67(-1.43%) |
Feb 16, 2016 | 47.14 | 47.40 | 46.65 | 47.04 | 209,595 | +0.07(+0.15%) |
Feb 12, 2016 | 47.37 | 46.97 | 46.97 | 46.97 | 214,978 | -0.39(-0.83%) |
Feb 11, 2016 | 47.21 | 47.52 | 47.09 | 47.37 | 228,487 | -0.45(-0.94%) |
Feb 10, 2016 | 47.19 | 47.95 | 46.72 | 47.82 | 298,476 | +0.62(+1.31%) |
Feb 09, 2016 | 46.78 | 47.22 | 46.47 | 47.20 | 246,628 | +0.27(+0.57%) |
Feb 08, 2016 | 46.60 | 46.99 | 46.36 | 46.93 | 249,968 | +0.22(+0.47%) |
Feb 05, 2016 | 46.44 | 47.14 | 46.03 | 46.71 | 302,980 | +0.02(+0.03%) |
Feb 04, 2016 | 47.27 | 47.37 | 46.24 | 46.70 | 244,772 | -0.60(-1.27%) |
Feb 03, 2016 | 47.11 | 47.45 | 46.66 | 47.30 | 329,500 | +0.37(+0.79%) |
Feb 02, 2016 | 46.12 | 47.10 | 45.87 | 46.92 | 260,689 | +0.65(+1.40%) |
Feb 01, 2016 | 46.59 | 46.66 | 46.15 | 46.28 | 248,122 | -0.19(-0.41%) |
Jan 29, 2016 | 45.34 | 46.54 | 45.34 | 46.47 | 592,907 | +1.35(+2.99%) |
Jan 28, 2016 | 44.42 | 45.25 | 44.42 | 45.12 | 287,377 | +0.90(+2.04%) |
Jan 27, 2016 | 44.86 | 45.02 | 43.82 | 44.22 | 282,274 | -0.65(-1.44%) |
Jan 26, 2016 | 44.52 | 45.06 | 44.45 | 44.86 | 225,368 | +0.54(+1.21%) |
Jan 25, 2016 | 44.66 | 44.93 | 44.15 | 44.33 | 212,987 | -0.54(-1.20%) |
Jan 22, 2016 | 43.92 | 44.86 | 43.83 | 44.86 | 507,779 | +1.00(+2.27%) |
Jan 21, 2016 | 44.16 | 44.41 | 43.62 | 43.87 | 365,736 | -0.22(-0.50%) |
Jan 20, 2016 | 45.36 | 45.36 | 43.34 | 44.09 | 391,364 | -1.33(-2.92%) |
Jan 19, 2016 | 45.51 | 45.84 | 44.92 | 45.42 | 378,302 | +0.24(+0.52%) |
Jan 15, 2016 | 44.73 | 45.18 | 45.18 | 45.18 | 432,489 | -0.63(-1.38%) |
Jan 14, 2016 | 44.98 | 46.25 | 44.81 | 45.81 | 431,504 | +0.85(+1.88%) |
Jan 13, 2016 | 44.49 | 45.19 | 44.49 | 44.97 | 390,952 | +0.47(+1.07%) |
Jan 12, 2016 | 45.42 | 45.46 | 44.18 | 44.49 | 368,597 | -0.60(-1.33%) |
Jan 11, 2016 | 44.51 | 45.30 | 44.51 | 45.09 | 344,784 | +0.58(+1.30%) |
Jan 08, 2016 | 44.20 | 44.92 | 44.07 | 44.52 | 466,849 | +0.28(+0.64%) |
Jan 07, 2016 | 43.49 | 44.28 | 43.32 | 44.23 | 413,465 | +0.32(+0.72%) |
Jan 06, 2016 | 42.90 | 44.11 | 42.90 | 43.92 | 276,927 | +0.71(+1.65%) |
Jan 05, 2016 | 42.60 | 43.24 | 42.26 | 43.20 | 195,902 | +0.66(+1.56%) |
Jan 04, 2016 | 43.14 | 43.32 | 42.46 | 42.54 | 283,556 | -1.03(-2.36%) |
Dec 31, 2015 | 44.32 | 43.57 | 43.57 | 43.57 | 253,087 | -0.59(-1.34%) |
Dec 30, 2015 | 44.41 | 44.73 | 44.15 | 44.16 | 166,268 | -0.28(-0.64%) |
Dec 29, 2015 | 44.08 | 44.78 | 44.08 | 44.44 | 206,412 | +0.58(+1.31%) |
Dec 28, 2015 | 42.77 | 44.23 | 42.73 | 43.87 | 717,497 | +0.99(+2.30%) |
Dec 24, 2015 | 42.83 | 42.88 | 42.88 | 42.88 | 55,960 | -0.05(-0.11%) |
Dec 23, 2015 | 42.41 | 42.94 | 42.38 | 42.93 | 161,139 | +0.66(+1.55%) |
Dec 22, 2015 | 41.59 | 42.33 | 41.17 | 42.27 | 289,456 | +0.68(+1.63%) |
Dec 21, 2015 | 41.79 | 42.00 | 41.40 | 41.59 | 184,680 | +0.00(+0.00%) |
Dec 18, 2015 | 41.42 | 41.98 | 41.24 | 41.59 | 883,913 | -0.10(-0.25%) |
Dec 17, 2015 | 41.78 | 41.94 | 41.39 | 41.70 | 213,238 | -0.01(-0.02%) |
Dec 16, 2015 | 40.50 | 41.81 | 40.36 | 41.70 | 308,306 | +1.37(+3.41%) |
Dec 15, 2015 | 40.02 | 40.50 | 40.02 | 40.33 | 217,114 | +0.22(+0.55%) |
Dec 14, 2015 | 40.26 | 40.67 | 39.91 | 40.11 | 219,641 | -0.24(-0.61%) |
Dec 11, 2015 | 40.30 | 40.87 | 40.16 | 40.35 | 266,996 | -0.31(-0.76%) |
Dec 10, 2015 | 41.13 | 41.44 | 40.56 | 40.66 | 245,654 | -0.55(-1.34%) |
Dec 09, 2015 | 41.24 | 41.61 | 41.05 | 41.21 | 241,780 | -0.11(-0.27%) |
Dec 08, 2015 | 41.19 | 41.53 | 41.05 | 41.32 | 166,232 | -0.12(-0.29%) |
Dec 07, 2015 | 41.10 | 41.46 | 40.77 | 41.44 | 325,284 | +0.21(+0.52%) |
Dec 04, 2015 | 41.51 | 41.82 | 40.78 | 41.23 | 460,023 | -0.24(-0.57%) |
Dec 03, 2015 | 42.72 | 42.75 | 41.14 | 41.47 | 813,412 | -1.67(-3.86%) |
Dec 02, 2015 | 44.06 | 44.06 | 42.78 | 43.13 | 286,442 | -1.11(-2.52%) |
Dec 01, 2015 | 44.35 | 44.58 | 43.93 | 44.25 | 285,487 | -0.05(-0.11%) |
Nov 30, 2015 | 44.73 | 44.82 | 44.15 | 44.29 | 223,136 | -0.35(-0.78%) |
Nov 27, 2015 | 44.28 | 44.70 | 44.24 | 44.64 | 66,294 | +0.35(+0.78%) |
Nov 25, 2015 | 44.85 | 44.29 | 44.29 | 44.29 | 167,881 | -0.62(-1.39%) |
Nov 24, 2015 | 44.70 | 45.14 | 44.31 | 44.92 | 169,986 | +0.11(+0.25%) |
Nov 23, 2015 | 44.63 | 45.09 | 44.62 | 44.81 | 115,708 | +0.17(+0.37%) |
Nov 20, 2015 | 44.67 | 45.08 | 44.52 | 44.64 | 176,873 | +0.26(+0.59%) |
Nov 19, 2015 | 44.04 | 44.53 | 44.04 | 44.38 | 135,488 | +0.39(+0.90%) |
Nov 18, 2015 | 43.24 | 44.07 | 42.99 | 43.99 | 235,394 | +0.81(+1.87%) |
Nov 17, 2015 | 43.62 | 44.03 | 43.00 | 43.18 | 166,242 | -0.53(-1.21%) |
Nov 16, 2015 | 43.10 | 43.84 | 43.10 | 43.71 | 303,929 | +0.62(+1.43%) |
Nov 13, 2015 | 43.51 | 44.09 | 43.05 | 43.09 | 201,618 | -0.57(-1.30%) |
Nov 12, 2015 | 44.47 | 44.92 | 43.62 | 43.66 | 319,055 | -1.24(-2.76%) |
Nov 11, 2015 | 44.75 | 45.20 | 44.75 | 44.90 | 215,882 | +0.15(+0.34%) |
Nov 10, 2015 | 43.99 | 44.76 | 43.99 | 44.75 | 308,325 | +0.54(+1.21%) |
Nov 09, 2015 | 44.62 | 44.82 | 43.92 | 44.22 | 335,427 | -0.63(-1.41%) |
Nov 06, 2015 | 45.81 | 45.83 | 44.07 | 44.85 | 840,076 | -1.19(-2.59%) |
Nov 05, 2015 | 48.17 | 49.10 | 44.74 | 46.04 | 781,216 | -2.44(-5.03%) |
Nov 04, 2015 | 48.17 | 49.23 | 48.14 | 48.48 | 289,418 | +0.28(+0.59%) |
Nov 03, 2015 | 48.03 | 48.27 | 47.72 | 48.20 | 361,058 | +0.09(+0.20%) |
Nov 02, 2015 | 48.46 | 48.78 | 48.05 | 48.10 | 315,875 | -0.44(-0.91%) |
Oct 30, 2015 | 48.21 | 48.83 | 47.87 | 48.54 | 192,739 | +0.38(+0.79%) |
Oct 29, 2015 | 48.05 | 48.19 | 47.51 | 48.16 | 342,198 | +0.10(+0.21%) |
Oct 28, 2015 | 48.20 | 48.58 | 47.20 | 48.06 | 485,044 | -0.09(-0.18%) |
Oct 27, 2015 | 48.88 | 48.91 | 48.07 | 48.15 | 270,473 | -0.81(-1.66%) |
Oct 26, 2015 | 48.42 | 49.08 | 48.15 | 48.96 | 251,662 | +0.60(+1.24%) |
Oct 23, 2015 | 48.93 | 48.96 | 47.94 | 48.36 | 139,366 | -0.57(-1.16%) |
Oct 22, 2015 | 48.79 | 49.17 | 48.72 | 48.93 | 250,687 | +0.14(+0.29%) |
Oct 21, 2015 | 49.41 | 49.44 | 48.72 | 48.79 | 158,855 | -0.62(-1.26%) |
Oct 20, 2015 | 49.07 | 49.67 | 48.92 | 49.41 | 180,888 | +0.20(+0.40%) |
Oct 19, 2015 | 48.80 | 49.40 | 48.80 | 49.22 | 191,809 | +0.35(+0.71%) |
Oct 16, 2015 | 49.19 | 49.67 | 48.69 | 48.87 | 279,348 | -0.19(-0.39%) |
Oct 15, 2015 | 47.11 | 49.08 | 47.07 | 49.06 | 405,420 | +1.90(+4.04%) |
Oct 14, 2015 | 47.64 | 47.73 | 47.06 | 47.15 | 139,067 | -0.36(-0.75%) |
Oct 13, 2015 | 47.94 | 48.24 | 47.50 | 47.51 | 188,509 | -0.52(-1.09%) |
Oct 12, 2015 | 47.23 | 48.46 | 47.05 | 48.03 | 259,838 | +1.06(+2.25%) |
Oct 09, 2015 | 47.55 | 47.56 | 46.94 | 46.97 | 259,378 | -0.58(-1.21%) |
Oct 08, 2015 | 46.79 | 47.56 | 44.57 | 47.55 | 623,536 | +0.23(+0.48%) |
Oct 07, 2015 | 47.64 | 47.86 | 47.21 | 47.32 | 296,892 | -0.30(-0.63%) |
Oct 06, 2015 | 48.09 | 48.25 | 47.15 | 47.62 | 483,778 | -0.52(-1.08%) |
Oct 05, 2015 | 47.73 | 48.15 | 47.38 | 48.14 | 333,735 | +0.66(+1.38%) |
Oct 02, 2015 | 46.47 | 47.50 | 46.31 | 47.49 | 336,935 | +1.18(+2.56%) |
Oct 01, 2015 | 46.17 | 46.45 | 45.73 | 46.30 | 270,459 | +0.24(+0.51%) |
Sep 30, 2015 | 45.16 | 46.13 | 45.02 | 46.06 | 335,172 | +1.01(+2.24%) |
Sep 29, 2015 | 45.42 | 45.72 | 44.74 | 45.05 | 179,622 | -0.26(-0.58%) |
Sep 28, 2015 | 45.23 | 45.65 | 44.93 | 45.31 | 366,480 | +0.06(+0.14%) |
Sep 25, 2015 | 44.60 | 45.94 | 44.41 | 45.25 | 350,985 | +0.80(+1.79%) |
Sep 24, 2015 | 43.68 | 44.55 | 43.50 | 44.45 | 193,251 | +0.78(+1.79%) |
Sep 23, 2015 | 43.96 | 44.22 | 43.60 | 43.67 | 142,582 | -0.17(-0.40%) |
Sep 22, 2015 | 43.87 | 43.96 | 43.53 | 43.84 | 238,110 | -0.05(-0.11%) |
Sep 21, 2015 | 43.92 | 44.20 | 43.62 | 43.89 | 204,840 | +0.13(+0.31%) |
Sep 18, 2015 | 43.35 | 44.18 | 43.13 | 43.76 | 682,081 | +0.06(+0.13%) |
Sep 17, 2015 | 42.83 | 44.20 | 42.83 | 43.70 | 206,199 | +0.76(+1.77%) |
Sep 16, 2015 | 42.34 | 43.05 | 41.95 | 42.94 | 138,528 | +0.81(+1.91%) |
Sep 15, 2015 | 42.00 | 42.20 | 41.86 | 42.14 | 231,872 | +0.09(+0.23%) |
Sep 14, 2015 | 42.20 | 42.41 | 41.75 | 42.04 | 175,986 | -0.13(-0.32%) |
Sep 11, 2015 | 42.11 | 42.32 | 41.83 | 42.18 | 195,326 | -0.07(-0.17%) |
Sep 10, 2015 | 42.72 | 43.04 | 42.09 | 42.25 | 172,757 | -0.51(-1.20%) |
Sep 09, 2015 | 42.99 | 43.06 | 42.57 | 42.76 | 265,205 | -0.01(-0.02%) |
Sep 08, 2015 | 42.53 | 42.93 | 42.11 | 42.77 | 252,183 | +0.60(+1.42%) |
Sep 04, 2015 | 42.21 | 42.17 | 42.17 | 42.17 | 241,566 | -0.36(-0.84%) |
Sep 03, 2015 | 42.75 | 42.88 | 42.26 | 42.53 | 211,414 | +0.03(+0.07%) |
Sep 02, 2015 | 43.34 | 43.37 | 42.16 | 42.49 | 271,294 | -0.49(-1.14%) |
Sep 01, 2015 | 42.98 | 43.61 | 42.88 | 42.98 | 398,868 | -0.53(-1.22%) |
Aug 31, 2015 | 43.63 | 43.66 | 42.86 | 43.51 | 264,812 | -0.30(-0.68%) |
Aug 28, 2015 | 43.80 | 44.27 | 43.34 | 43.81 | 204,188 | -0.26(-0.59%) |
Aug 27, 2015 | 43.88 | 44.18 | 43.38 | 44.07 | 305,029 | +0.24(+0.54%) |
Aug 26, 2015 | 44.72 | 44.72 | 43.08 | 43.84 | 278,883 | -0.17(-0.39%) |
Aug 25, 2015 | 46.08 | 46.08 | 43.92 | 44.01 | 656,361 | -0.95(-2.11%) |
Aug 24, 2015 | 44.07 | 45.81 | 44.19 | 44.96 | 839,433 | +0.77(+1.73%) |
Aug 21, 2015 | 43.57 | 44.80 | 42.90 | 44.19 | 346,213 | +0.09(+0.21%) |
Aug 20, 2015 | 44.39 | 44.72 | 44.07 | 44.10 | 239,716 | -0.57(-1.27%) |
Aug 19, 2015 | 44.41 | 44.87 | 43.97 | 44.67 | 284,671 | -0.03(-0.07%) |
Aug 18, 2015 | 44.52 | 44.76 | 44.30 | 44.70 | 216,569 | +0.10(+0.23%) |
Aug 17, 2015 | 43.75 | 44.59 | 43.75 | 44.59 | 157,794 | +0.69(+1.57%) |
Aug 14, 2015 | 43.26 | 43.92 | 43.26 | 43.91 | 220,612 | +0.63(+1.46%) |
Aug 13, 2015 | 43.19 | 43.74 | 42.95 | 43.28 | 220,629 | -0.32(-0.72%) |
Aug 12, 2015 | 43.07 | 43.95 | 43.07 | 43.59 | 313,717 | +0.17(+0.38%) |
Aug 11, 2015 | 42.77 | 43.44 | 42.30 | 43.43 | 184,232 | +0.55(+1.27%) |
Aug 10, 2015 | 42.90 | 43.35 | 42.60 | 42.88 | 328,011 | +0.17(+0.39%) |
Aug 07, 2015 | 42.70 | 42.86 | 42.35 | 42.71 | 543,561 | -0.19(-0.44%) |
Aug 06, 2015 | 43.44 | 43.62 | 40.49 | 42.90 | 468,061 | -0.89(-2.04%) |
Aug 05, 2015 | 44.26 | 44.58 | 43.75 | 43.80 | 159,094 | -0.07(-0.16%) |
Aug 04, 2015 | 44.25 | 44.34 | 43.57 | 43.87 | 182,821 | -0.45(-1.02%) |
Aug 03, 2015 | 44.40 | 44.74 | 44.03 | 44.32 | 196,693 | -0.18(-0.41%) |
Jul 31, 2015 | 44.35 | 44.93 | 44.18 | 44.50 | 203,210 | +0.54(+1.22%) |
Jul 30, 2015 | 43.81 | 44.29 | 43.81 | 43.96 | 139,593 | -0.08(-0.18%) |
Jul 29, 2015 | 43.84 | 44.14 | 43.72 | 44.04 | 201,500 | -0.01(-0.02%) |
Jul 28, 2015 | 44.11 | 44.15 | 43.72 | 44.05 | 180,765 | +0.04(+0.09%) |
Jul 27, 2015 | 43.68 | 44.33 | 43.44 | 44.01 | 270,244 | +0.40(+0.92%) |
Jul 24, 2015 | 43.39 | 43.85 | 43.23 | 43.61 | 242,552 | +0.66(+1.54%) |
Jul 23, 2015 | 43.68 | 44.01 | 42.73 | 42.94 | 156,235 | -0.81(-1.86%) |
Jul 22, 2015 | 43.25 | 43.84 | 43.24 | 43.76 | 126,434 | +0.27(+0.62%) |
Jul 21, 2015 | 43.91 | 44.11 | 43.37 | 43.49 | 108,737 | -0.42(-0.95%) |
Jul 20, 2015 | 44.02 | 44.22 | 43.72 | 43.91 | 152,480 | -0.35(-0.79%) |
Jul 17, 2015 | 44.34 | 44.63 | 44.24 | 44.26 | 156,916 | -0.22(-0.50%) |
Jul 16, 2015 | 43.72 | 44.56 | 43.72 | 44.48 | 170,709 | +0.70(+1.59%) |
Jul 15, 2015 | 43.80 | 44.04 | 43.35 | 43.78 | 199,749 | +0.04(+0.09%) |
Jul 14, 2015 | 43.63 | 43.92 | 43.20 | 43.74 | 141,127 | +0.24(+0.56%) |
Jul 13, 2015 | 43.62 | 43.95 | 43.33 | 43.50 | 145,082 | -0.07(-0.16%) |
Jul 10, 2015 | 43.09 | 43.69 | 42.93 | 43.57 | 153,631 | +0.71(+1.66%) |
Jul 09, 2015 | 43.75 | 43.75 | 42.66 | 42.86 | 285,575 | -0.57(-1.31%) |
Jul 08, 2015 | 43.14 | 43.85 | 43.09 | 43.43 | 431,112 | -0.47(-1.08%) |
Jul 07, 2015 | 43.49 | 44.16 | 43.49 | 43.90 | 471,795 | +0.45(+1.04%) |
Jul 06, 2015 | 42.53 | 43.46 | 42.53 | 43.45 | 182,350 | +0.68(+1.59%) |
Jul 02, 2015 | 42.53 | 42.77 | 42.77 | 42.77 | 159,398 | +0.57(+1.35%) |
Jul 01, 2015 | 42.30 | 42.30 | 41.92 | 42.20 | 185,360 | +0.17(+0.41%) |
Jun 30, 2015 | 42.32 | 42.42 | 41.90 | 42.03 | 361,697 | -0.09(-0.21%) |
Jun 29, 2015 | 42.32 | 42.94 | 42.09 | 42.11 | 214,530 | -0.27(-0.63%) |
Jun 26, 2015 | 42.15 | 42.69 | 41.84 | 42.38 | 457,663 | +0.33(+0.79%) |
Jun 25, 2015 | 42.15 | 42.19 | 41.66 | 42.05 | 233,092 | +0.13(+0.30%) |
Jun 24, 2015 | 42.16 | 42.34 | 41.85 | 41.92 | 317,994 | -0.30(-0.71%) |
Jun 23, 2015 | 42.81 | 42.81 | 42.06 | 42.23 | 487,993 | -0.59(-1.38%) |
Jun 22, 2015 | 43.13 | 43.13 | 42.51 | 42.82 | 282,178 | -0.18(-0.42%) |
Jun 19, 2015 | 43.12 | 43.49 | 42.98 | 43.00 | 349,092 | -0.37(-0.86%) |
Jun 18, 2015 | 42.94 | 43.73 | 42.94 | 43.37 | 210,728 | +0.54(+1.25%) |
Jun 17, 2015 | 42.76 | 43.08 | 42.34 | 42.83 | 183,011 | +0.71(+1.69%) |
Jun 16, 2015 | 41.33 | 42.21 | 41.28 | 42.12 | 205,288 | +0.71(+1.72%) |
Jun 15, 2015 | 41.70 | 41.72 | 41.17 | 41.41 | 152,978 | -0.42(-1.00%) |
Jun 12, 2015 | 42.06 | 42.14 | 41.74 | 41.83 | 123,487 | -0.35(-0.82%) |
Jun 11, 2015 | 42.42 | 42.79 | 42.05 | 42.18 | 127,860 | +0.02(+0.06%) |
Jun 10, 2015 | 41.23 | 42.54 | 41.11 | 42.15 | 371,969 | +1.30(+3.19%) |
Jun 09, 2015 | 41.17 | 41.35 | 40.83 | 40.85 | 106,209 | -0.39(-0.96%) |
Jun 08, 2015 | 41.13 | 41.46 | 40.91 | 41.25 | 97,235 | +0.03(+0.08%) |
Jun 05, 2015 | 41.44 | 41.55 | 40.84 | 41.21 | 212,455 | -0.60(-1.44%) |
Jun 04, 2015 | 42.53 | 42.67 | 41.69 | 41.81 | 298,431 | -0.85(-2.00%) |
Jun 03, 2015 | 43.09 | 43.20 | 42.54 | 42.67 | 262,712 | -0.44(-1.03%) |
Jun 02, 2015 | 43.31 | 43.43 | 42.83 | 43.11 | 303,349 | -0.50(-1.14%) |
Jun 01, 2015 | 43.14 | 43.94 | 42.69 | 43.61 | 193,819 | +0.59(+1.38%) |
May 29, 2015 | 43.16 | 43.39 | 42.95 | 43.02 | 204,650 | -0.25(-0.58%) |
May 28, 2015 | 42.64 | 43.32 | 42.42 | 43.27 | 220,593 | +0.86(+2.03%) |
May 27, 2015 | 41.99 | 42.49 | 41.89 | 42.41 | 161,463 | +0.54(+1.28%) |
May 26, 2015 | 42.26 | 42.32 | 41.46 | 41.87 | 156,280 | -0.65(-1.52%) |
May 22, 2015 | 42.52 | 42.52 | 42.52 | 42.52 | 170,793 | -0.08(-0.19%) |
May 21, 2015 | 42.70 | 42.90 | 42.39 | 42.60 | 127,808 | -0.09(-0.22%) |
May 20, 2015 | 42.56 | 42.89 | 42.26 | 42.69 | 146,670 | +0.24(+0.56%) |
May 19, 2015 | 42.51 | 42.68 | 42.21 | 42.45 | 113,180 | -0.13(-0.32%) |
May 18, 2015 | 41.99 | 42.67 | 41.90 | 42.59 | 145,741 | +0.41(+0.97%) |
May 15, 2015 | 42.07 | 42.41 | 41.96 | 42.18 | 141,816 | +0.17(+0.39%) |
May 14, 2015 | 41.36 | 42.06 | 41.26 | 42.01 | 153,955 | +0.78(+1.90%) |
May 13, 2015 | 41.72 | 41.92 | 41.14 | 41.23 | 135,945 | -0.63(-1.51%) |
May 12, 2015 | 41.73 | 41.96 | 41.32 | 41.86 | 211,041 | -0.06(-0.15%) |
May 11, 2015 | 41.92 | 42.62 | 41.74 | 41.92 | 278,129 | -0.18(-0.43%) |
May 08, 2015 | 41.95 | 42.32 | 41.74 | 42.11 | 299,817 | +0.55(+1.33%) |
May 07, 2015 | 41.55 | 41.94 | 41.07 | 41.55 | 272,819 | -0.06(-0.13%) |
May 06, 2015 | 42.19 | 42.69 | 40.88 | 41.61 | 309,812 | -0.58(-1.39%) |
May 05, 2015 | 43.73 | 43.73 | 41.86 | 42.19 | 306,462 | -1.41(-3.24%) |
May 04, 2015 | 43.36 | 44.20 | 43.36 | 43.61 | 360,390 | +0.21(+0.47%) |
May 01, 2015 | 43.39 | 43.75 | 42.97 | 43.40 | 384,623 | -0.04(-0.09%) |
Apr 30, 2015 | 44.63 | 45.02 | 43.02 | 43.44 | 353,904 | -1.47(-3.27%) |
Apr 29, 2015 | 45.47 | 45.59 | 44.71 | 44.91 | 118,851 | -0.73(-1.59%) |
Apr 28, 2015 | 44.94 | 45.65 | 44.78 | 45.64 | 192,451 | +0.70(+1.55%) |
Apr 27, 2015 | 46.15 | 46.15 | 44.63 | 44.94 | 222,785 | -1.07(-2.33%) |
Apr 24, 2015 | 45.72 | 46.17 | 45.68 | 46.02 | 119,894 | +0.45(+0.99%) |
Apr 23, 2015 | 45.17 | 45.70 | 45.00 | 45.57 | 103,201 | +0.40(+0.87%) |
Apr 22, 2015 | 45.37 | 45.42 | 44.86 | 45.17 | 137,195 | -0.28(-0.63%) |
Apr 21, 2015 | 45.71 | 45.92 | 45.26 | 45.46 | 175,453 | -0.20(-0.43%) |
Apr 20, 2015 | 44.81 | 46.10 | 44.81 | 45.65 | 127,664 | +1.11(+2.48%) |
Apr 17, 2015 | 44.93 | 45.35 | 44.39 | 44.55 | 174,455 | -0.70(-1.54%) |
Apr 16, 2015 | 45.36 | 45.50 | 44.71 | 45.24 | 126,394 | -0.28(-0.62%) |
Apr 15, 2015 | 45.76 | 46.07 | 45.48 | 45.53 | 192,889 | +0.02(+0.03%) |
Apr 14, 2015 | 45.52 | 45.61 | 45.12 | 45.51 | 116,601 | +0.21(+0.45%) |
Apr 13, 2015 | 45.46 | 45.66 | 45.16 | 45.31 | 142,845 | -0.26(-0.57%) |
Apr 10, 2015 | 45.42 | 45.80 | 45.27 | 45.57 | 149,273 | +0.15(+0.33%) |
Apr 09, 2015 | 46.09 | 46.18 | 45.23 | 45.42 | 142,576 | -0.67(-1.46%) |
Apr 08, 2015 | 46.29 | 46.29 | 45.82 | 46.09 | 158,504 | -0.15(-0.32%) |
Apr 07, 2015 | 46.86 | 46.86 | 46.13 | 46.24 | 233,809 | -0.61(-1.30%) |
Apr 06, 2015 | 46.44 | 47.19 | 46.34 | 46.85 | 171,047 | +0.39(+0.83%) |
Apr 02, 2015 | 46.46 | 46.46 | 46.46 | 46.46 | 171,932 | +0.09(+0.19%) |
Apr 01, 2015 | 45.76 | 46.38 | 45.60 | 46.37 | 166,289 | +0.43(+0.93%) |
Mar 31, 2015 | 45.46 | 45.97 | 45.38 | 45.95 | 214,976 | +0.18(+0.40%) |
Mar 30, 2015 | 45.62 | 46.03 | 45.46 | 45.76 | 162,528 | +0.33(+0.73%) |
Mar 27, 2015 | 45.01 | 45.57 | 44.75 | 45.43 | 132,185 | +0.43(+0.97%) |
Mar 26, 2015 | 45.53 | 45.80 | 44.96 | 45.00 | 167,412 | -0.55(-1.21%) |
Mar 25, 2015 | 46.02 | 46.12 | 45.48 | 45.55 | 362,024 | -0.34(-0.74%) |
Mar 24, 2015 | 45.92 | 46.05 | 45.68 | 45.89 | 315,282 | +0.02(+0.03%) |
Mar 23, 2015 | 45.68 | 46.03 | 45.46 | 45.87 | 153,760 | -0.05(-0.10%) |
Mar 20, 2015 | 45.03 | 45.95 | 45.03 | 45.92 | 542,244 | +0.86(+1.91%) |
Mar 19, 2015 | 45.49 | 45.79 | 44.74 | 45.06 | 293,782 | -0.58(-1.26%) |
Mar 18, 2015 | 44.91 | 45.81 | 44.60 | 45.64 | 346,605 | +0.73(+1.64%) |
Mar 17, 2015 | 44.86 | 45.40 | 44.71 | 44.90 | 262,604 | +0.05(+0.11%) |
Mar 16, 2015 | 44.57 | 45.01 | 44.29 | 44.86 | 299,490 | +0.53(+1.19%) |
Mar 13, 2015 | 43.92 | 44.44 | 43.34 | 44.33 | 425,740 | +0.31(+0.70%) |
Mar 12, 2015 | 43.13 | 44.32 | 43.01 | 44.02 | 317,844 | +1.17(+2.73%) |
Mar 11, 2015 | 42.81 | 43.05 | 42.16 | 42.85 | 208,725 | +0.17(+0.39%) |
Mar 10, 2015 | 42.34 | 43.32 | 42.09 | 42.68 | 269,426 | +0.03(+0.07%) |
Mar 09, 2015 | 42.60 | 43.00 | 42.38 | 42.65 | 452,091 | +0.13(+0.32%) |
Mar 06, 2015 | 43.75 | 43.75 | 41.81 | 42.52 | 461,976 | -0.84(-1.93%) |
Mar 05, 2015 | 43.71 | 43.88 | 43.17 | 43.35 | 328,382 | -0.42(-0.96%) |
Mar 04, 2015 | 44.14 | 44.18 | 43.62 | 43.77 | 182,469 | -0.40(-0.91%) |
Mar 03, 2015 | 44.01 | 44.40 | 43.75 | 44.18 | 115,033 | +0.03(+0.07%) |