Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 41.53 | 41.99 | 41.09 | 41.40 | 615,495 | -0.31(-0.75%) |
Mar 30, 2016 | 42.09 | 42.26 | 41.59 | 41.71 | 219,143 | -0.05(-0.11%) |
Mar 29, 2016 | 41.09 | 41.81 | 40.46 | 41.76 | 319,807 | +0.40(+0.96%) |
Mar 28, 2016 | 41.75 | 41.75 | 41.18 | 41.36 | 238,519 | -0.37(-0.88%) |
Mar 24, 2016 | 41.48 | 41.73 | 41.73 | 41.73 | 274,097 | -0.13(-0.32%) |
Mar 23, 2016 | 42.34 | 42.45 | 41.84 | 41.86 | 306,003 | -0.51(-1.21%) |
Mar 22, 2016 | 41.99 | 42.78 | 41.77 | 42.37 | 404,276 | +0.23(+0.54%) |
Mar 21, 2016 | 41.91 | 42.21 | 41.67 | 42.15 | 415,357 | -0.03(-0.07%) |
Mar 18, 2016 | 42.00 | 42.53 | 42.00 | 42.17 | 611,952 | +0.34(+0.82%) |
Mar 17, 2016 | 41.45 | 42.06 | 41.16 | 41.83 | 662,424 | +0.27(+0.64%) |
Mar 16, 2016 | 41.20 | 41.87 | 40.95 | 41.57 | 489,141 | +0.30(+0.73%) |
Mar 15, 2016 | 41.37 | 41.45 | 40.97 | 41.27 | 300,973 | -0.45(-1.07%) |
Mar 14, 2016 | 41.77 | 41.90 | 41.20 | 41.71 | 298,912 | -0.29(-0.70%) |
Mar 11, 2016 | 42.10 | 42.53 | 41.90 | 42.00 | 581,346 | +0.31(+0.75%) |
Mar 10, 2016 | 41.53 | 41.97 | 41.02 | 41.69 | 1,006,834 | +0.44(+1.06%) |
Mar 09, 2016 | 40.56 | 41.49 | 40.41 | 41.26 | 578,917 | +1.04(+2.59%) |
Mar 08, 2016 | 40.53 | 40.69 | 40.17 | 40.21 | 761,755 | -0.51(-1.26%) |
Mar 07, 2016 | 40.41 | 40.77 | 40.23 | 40.73 | 562,923 | +0.02(+0.05%) |
Mar 04, 2016 | 40.17 | 41.03 | 40.12 | 40.71 | 408,069 | +0.52(+1.30%) |
Mar 03, 2016 | 40.02 | 40.22 | 39.79 | 40.19 | 279,822 | +0.03(+0.07%) |
Mar 02, 2016 | 39.76 | 40.19 | 39.66 | 40.16 | 242,216 | +0.32(+0.81%) |
Mar 01, 2016 | 39.55 | 40.01 | 39.02 | 39.84 | 304,051 | +0.69(+1.77%) |
Feb 29, 2016 | 39.62 | 39.69 | 38.92 | 39.14 | 387,469 | -0.45(-1.12%) |
Feb 26, 2016 | 39.50 | 39.77 | 39.22 | 39.59 | 312,857 | +0.42(+1.06%) |
Feb 25, 2016 | 38.97 | 39.50 | 38.63 | 39.17 | 251,330 | +0.39(+1.00%) |
Feb 24, 2016 | 38.50 | 38.95 | 37.85 | 38.78 | 617,947 | -0.43(-1.09%) |
Feb 23, 2016 | 39.56 | 39.89 | 39.13 | 39.21 | 555,546 | -0.63(-1.57%) |
Feb 22, 2016 | 39.71 | 40.06 | 39.38 | 39.84 | 484,142 | +0.49(+1.25%) |
Feb 19, 2016 | 39.50 | 39.56 | 38.90 | 39.34 | 411,178 | -0.34(-0.86%) |
Feb 18, 2016 | 39.78 | 40.09 | 39.46 | 39.68 | 440,847 | +0.03(+0.07%) |
Feb 17, 2016 | 38.72 | 39.98 | 38.47 | 39.66 | 784,868 | +1.33(+3.46%) |
Feb 16, 2016 | 38.07 | 38.91 | 37.89 | 38.33 | 581,357 | +0.81(+2.17%) |
Feb 12, 2016 | 36.70 | 37.51 | 37.51 | 37.51 | 737,298 | +1.16(+3.20%) |
Feb 11, 2016 | 36.94 | 37.26 | 35.55 | 36.35 | 794,768 | -1.45(-3.83%) |
Feb 10, 2016 | 37.61 | 39.19 | 37.61 | 37.80 | 692,869 | +0.31(+0.83%) |
Feb 09, 2016 | 36.60 | 37.80 | 36.60 | 37.49 | 858,639 | +0.35(+0.94%) |
Feb 08, 2016 | 37.39 | 37.43 | 36.58 | 37.14 | 634,188 | -0.65(-1.73%) |
Feb 05, 2016 | 38.26 | 38.59 | 37.43 | 37.79 | 514,047 | -0.66(-1.72%) |
Feb 04, 2016 | 38.06 | 38.95 | 38.06 | 38.45 | 402,488 | +0.38(+0.99%) |
Feb 03, 2016 | 37.75 | 38.23 | 37.04 | 38.07 | 620,180 | +0.69(+1.85%) |
Feb 02, 2016 | 38.49 | 38.49 | 37.35 | 37.38 | 753,504 | -1.44(-3.70%) |
Feb 01, 2016 | 38.79 | 39.09 | 38.52 | 38.82 | 1,170,985 | -0.27(-0.70%) |
Jan 29, 2016 | 38.49 | 39.11 | 38.13 | 39.09 | 1,351,940 | +0.81(+2.12%) |
Jan 28, 2016 | 38.39 | 38.69 | 38.03 | 38.28 | 1,036,270 | +0.26(+0.70%) |
Jan 27, 2016 | 38.88 | 38.88 | 37.15 | 38.02 | 1,953,511 | -1.39(-3.52%) |
Jan 26, 2016 | 38.96 | 39.56 | 38.80 | 39.40 | 1,133,677 | +0.62(+1.61%) |
Jan 25, 2016 | 40.02 | 40.15 | 38.74 | 38.78 | 1,570,819 | -1.54(-3.82%) |
Jan 22, 2016 | 37.15 | 41.12 | 37.15 | 40.32 | 3,734,826 | +3.90(+10.71%) |
Jan 21, 2016 | 37.27 | 37.74 | 36.35 | 36.42 | 1,235,360 | -0.84(-2.26%) |
Jan 20, 2016 | 36.29 | 37.57 | 35.69 | 37.26 | 1,034,196 | +0.48(+1.31%) |
Jan 19, 2016 | 37.51 | 37.51 | 36.34 | 36.78 | 651,818 | -0.35(-0.94%) |
Jan 15, 2016 | 37.69 | 37.13 | 37.13 | 37.13 | 996,598 | -0.94(-2.46%) |
Jan 14, 2016 | 37.92 | 38.20 | 36.99 | 38.06 | 1,615,905 | +0.06(+0.15%) |
Jan 13, 2016 | 40.28 | 40.28 | 37.92 | 38.01 | 728,118 | -1.90(-4.76%) |
Jan 12, 2016 | 40.48 | 40.65 | 39.34 | 39.90 | 849,268 | -0.17(-0.42%) |
Jan 11, 2016 | 40.13 | 40.26 | 39.56 | 40.07 | 635,040 | +0.17(+0.43%) |
Jan 08, 2016 | 41.07 | 41.21 | 39.88 | 39.90 | 928,100 | -0.86(-2.11%) |
Jan 07, 2016 | 41.40 | 41.56 | 40.70 | 40.76 | 720,616 | -1.44(-3.40%) |
Jan 06, 2016 | 42.66 | 42.99 | 41.95 | 42.20 | 706,571 | -0.69(-1.61%) |
Jan 05, 2016 | 42.91 | 43.45 | 42.57 | 42.89 | 510,954 | +0.11(+0.27%) |
Jan 04, 2016 | 43.07 | 43.07 | 42.18 | 42.78 | 693,689 | -1.11(-2.52%) |
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%) |