Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 44.13 | 44.53 | 44.10 | 44.32 | 1,157,285 | +0.04(+0.09%) |
Mar 30, 2016 | 44.38 | 44.83 | 44.15 | 44.28 | 717,836 | +0.06(+0.13%) |
Mar 29, 2016 | 43.18 | 44.27 | 43.18 | 44.22 | 989,218 | +1.04(+2.42%) |
Mar 28, 2016 | 43.74 | 44.09 | 43.12 | 43.18 | 750,072 | -0.43(-1.00%) |
Mar 24, 2016 | 43.18 | 43.62 | 43.62 | 43.62 | 744,401 | +0.23(+0.52%) |
Mar 23, 2016 | 43.52 | 43.65 | 43.16 | 43.39 | 855,894 | -0.32(-0.73%) |
Mar 22, 2016 | 44.34 | 44.53 | 43.65 | 43.71 | 651,975 | -0.87(-1.95%) |
Mar 21, 2016 | 44.33 | 44.66 | 43.92 | 44.58 | 609,753 | -0.02(-0.06%) |
Mar 18, 2016 | 44.78 | 45.13 | 44.49 | 44.60 | 1,143,307 | -0.07(-0.15%) |
Mar 17, 2016 | 44.42 | 45.19 | 43.48 | 44.67 | 738,225 | +0.37(+0.83%) |
Mar 16, 2016 | 43.77 | 44.78 | 43.60 | 44.30 | 977,530 | +0.34(+0.78%) |
Mar 15, 2016 | 44.63 | 44.84 | 43.83 | 43.96 | 836,797 | -0.87(-1.94%) |
Mar 14, 2016 | 44.51 | 45.04 | 44.47 | 44.83 | 974,758 | +0.16(+0.36%) |
Mar 11, 2016 | 44.19 | 44.96 | 43.91 | 44.67 | 1,129,446 | +0.51(+1.15%) |
Mar 10, 2016 | 44.40 | 44.63 | 43.67 | 44.16 | 1,408,600 | +0.08(+0.17%) |
Mar 09, 2016 | 43.50 | 44.12 | 43.07 | 44.08 | 1,526,047 | +0.77(+1.77%) |
Mar 08, 2016 | 43.56 | 43.88 | 43.20 | 43.31 | 1,354,117 | -0.35(-0.80%) |
Mar 07, 2016 | 43.09 | 43.71 | 42.84 | 43.67 | 919,623 | +0.38(+0.87%) |
Mar 04, 2016 | 42.30 | 43.32 | 42.19 | 43.29 | 1,145,879 | +1.33(+3.16%) |
Mar 03, 2016 | 42.11 | 42.42 | 41.36 | 41.96 | 704,775 | -0.38(-0.89%) |
Mar 02, 2016 | 42.60 | 42.60 | 41.86 | 42.34 | 633,591 | -0.19(-0.45%) |
Mar 01, 2016 | 41.82 | 42.85 | 41.59 | 42.53 | 1,021,701 | +0.87(+2.08%) |
Feb 29, 2016 | 42.06 | 42.15 | 41.59 | 41.66 | 828,841 | -0.33(-0.78%) |
Feb 26, 2016 | 42.17 | 42.35 | 41.55 | 41.99 | 884,887 | -0.07(-0.16%) |
Feb 25, 2016 | 42.32 | 42.39 | 41.73 | 42.05 | 887,104 | -0.02(-0.04%) |
Feb 24, 2016 | 41.49 | 42.38 | 41.48 | 42.07 | 822,437 | +0.37(+0.88%) |
Feb 23, 2016 | 41.58 | 42.34 | 41.58 | 41.70 | 1,062,541 | +0.23(+0.56%) |
Feb 22, 2016 | 41.34 | 41.84 | 41.27 | 41.47 | 957,009 | +0.47(+1.16%) |
Feb 19, 2016 | 41.41 | 41.75 | 40.37 | 41.00 | 1,298,506 | -0.57(-1.36%) |
Feb 18, 2016 | 41.36 | 41.66 | 41.03 | 41.56 | 947,968 | +0.12(+0.28%) |
Feb 17, 2016 | 40.45 | 41.62 | 39.98 | 41.45 | 2,377,020 | +0.39(+0.95%) |
Feb 16, 2016 | 40.62 | 41.53 | 40.36 | 41.06 | 2,473,059 | +0.95(+2.36%) |
Feb 12, 2016 | 39.39 | 40.11 | 40.11 | 40.11 | 1,046,660 | +0.83(+2.12%) |
Feb 11, 2016 | 38.87 | 39.62 | 38.36 | 39.28 | 542,290 | -0.10(-0.25%) |
Feb 10, 2016 | 39.26 | 40.09 | 39.09 | 39.38 | 655,264 | +0.30(+0.77%) |
Feb 09, 2016 | 39.31 | 40.17 | 38.64 | 39.08 | 1,167,033 | -0.23(-0.59%) |
Feb 08, 2016 | 38.97 | 39.63 | 38.39 | 39.31 | 968,056 | -0.02(-0.04%) |
Feb 05, 2016 | 40.61 | 40.61 | 39.28 | 39.33 | 927,247 | -1.28(-3.15%) |
Feb 04, 2016 | 40.35 | 40.75 | 40.03 | 40.61 | 612,370 | +0.09(+0.23%) |
Feb 03, 2016 | 40.81 | 40.83 | 39.43 | 40.52 | 849,098 | +0.02(+0.06%) |
Feb 02, 2016 | 40.35 | 40.87 | 40.35 | 40.49 | 609,698 | -0.34(-0.83%) |
Feb 01, 2016 | 39.99 | 41.01 | 39.97 | 40.83 | 998,994 | +0.67(+1.66%) |
Jan 29, 2016 | 39.61 | 40.26 | 39.50 | 40.17 | 940,296 | +0.65(+1.64%) |
Jan 28, 2016 | 39.16 | 39.70 | 38.57 | 39.52 | 905,991 | +1.06(+2.77%) |
Jan 27, 2016 | 39.16 | 39.46 | 38.24 | 38.45 | 734,779 | -0.89(-2.26%) |
Jan 26, 2016 | 38.35 | 39.40 | 37.80 | 39.34 | 863,248 | +1.09(+2.85%) |
Jan 25, 2016 | 39.37 | 39.43 | 38.18 | 38.25 | 1,144,909 | -1.11(-2.83%) |
Jan 22, 2016 | 38.74 | 39.39 | 38.59 | 39.37 | 796,286 | +0.86(+2.22%) |
Jan 21, 2016 | 38.04 | 38.85 | 37.71 | 38.51 | 1,056,524 | +0.64(+1.69%) |
Jan 20, 2016 | 38.84 | 38.84 | 36.72 | 37.87 | 2,099,387 | -1.26(-3.21%) |
Jan 19, 2016 | 38.96 | 39.39 | 38.68 | 39.13 | 978,523 | +0.50(+1.29%) |
Jan 15, 2016 | 38.14 | 38.63 | 38.63 | 38.63 | 824,437 | -0.31(-0.79%) |
Jan 14, 2016 | 38.67 | 39.23 | 37.97 | 38.94 | 794,145 | +0.45(+1.17%) |
Jan 13, 2016 | 38.49 | 39.08 | 38.28 | 38.49 | 892,500 | -0.03(-0.09%) |
Jan 12, 2016 | 38.33 | 38.88 | 38.24 | 38.52 | 1,061,526 | +0.46(+1.20%) |
Jan 11, 2016 | 38.15 | 38.42 | 37.60 | 38.06 | 1,164,022 | +0.05(+0.13%) |
Jan 08, 2016 | 38.04 | 38.44 | 37.80 | 38.01 | 1,552,860 | +0.12(+0.33%) |
Jan 07, 2016 | 38.34 | 38.67 | 37.80 | 37.89 | 1,106,296 | -1.11(-2.84%) |
Jan 06, 2016 | 39.48 | 39.67 | 38.84 | 38.99 | 1,255,459 | -0.93(-2.33%) |
Jan 05, 2016 | 38.57 | 40.00 | 38.49 | 39.92 | 1,437,207 | +1.44(+3.74%) |
Jan 04, 2016 | 38.07 | 38.66 | 37.85 | 38.49 | 1,230,468 | +0.14(+0.37%) |
Dec 31, 2015 | 38.57 | 38.34 | 38.34 | 38.34 | 474,147 | -0.44(-1.14%) |
Dec 30, 2015 | 38.98 | 39.00 | 38.73 | 38.79 | 290,309 | -0.16(-0.41%) |
Dec 29, 2015 | 38.79 | 39.15 | 38.71 | 38.94 | 303,683 | +0.25(+0.64%) |
Dec 28, 2015 | 38.62 | 38.79 | 38.15 | 38.69 | 399,985 | +0.06(+0.15%) |
Dec 24, 2015 | 38.89 | 38.64 | 38.64 | 38.64 | 277,057 | -0.36(-0.92%) |
Dec 23, 2015 | 39.01 | 39.08 | 38.74 | 38.99 | 469,995 | +0.02(+0.06%) |
Dec 22, 2015 | 38.96 | 39.04 | 38.22 | 38.97 | 491,428 | +0.12(+0.30%) |
Dec 21, 2015 | 38.49 | 38.98 | 38.43 | 38.85 | 604,964 | +0.55(+1.43%) |
Dec 18, 2015 | 38.42 | 38.69 | 37.72 | 38.30 | 905,126 | -0.15(-0.39%) |
Dec 17, 2015 | 38.85 | 38.93 | 38.14 | 38.45 | 517,232 | -0.18(-0.47%) |
Dec 16, 2015 | 38.53 | 38.69 | 38.05 | 38.64 | 418,082 | +0.19(+0.50%) |
Dec 15, 2015 | 38.23 | 38.64 | 38.21 | 38.44 | 340,555 | +0.27(+0.72%) |
Dec 14, 2015 | 38.34 | 38.36 | 37.84 | 38.17 | 456,314 | -0.03(-0.07%) |
Dec 11, 2015 | 37.98 | 38.43 | 37.88 | 38.20 | 500,406 | -0.32(-0.84%) |
Dec 10, 2015 | 38.81 | 38.81 | 38.32 | 38.52 | 491,428 | -0.13(-0.34%) |
Dec 09, 2015 | 39.04 | 39.51 | 38.60 | 38.65 | 727,246 | -0.41(-1.04%) |
Dec 08, 2015 | 39.23 | 39.44 | 38.59 | 39.06 | 1,141,452 | -0.56(-1.41%) |
Dec 07, 2015 | 39.09 | 39.88 | 38.95 | 39.62 | 719,385 | +0.39(+1.00%) |
Dec 04, 2015 | 38.52 | 39.28 | 38.49 | 39.23 | 643,494 | +0.80(+2.08%) |
Dec 03, 2015 | 39.10 | 39.36 | 38.23 | 38.43 | 588,851 | -0.70(-1.79%) |
Dec 02, 2015 | 39.37 | 39.63 | 39.04 | 39.13 | 625,829 | -0.18(-0.47%) |
Dec 01, 2015 | 39.53 | 40.04 | 39.26 | 39.31 | 1,214,091 | +0.12(+0.30%) |
Nov 30, 2015 | 39.87 | 39.97 | 39.13 | 39.19 | 906,313 | -0.75(-1.87%) |
Nov 27, 2015 | 40.13 | 40.30 | 39.88 | 39.94 | 168,878 | -0.29(-0.72%) |
Nov 25, 2015 | 39.53 | 40.23 | 40.23 | 40.23 | 481,001 | +0.86(+2.18%) |
Nov 24, 2015 | 39.26 | 39.50 | 38.76 | 39.38 | 718,754 | +0.02(+0.06%) |
Nov 23, 2015 | 39.49 | 39.90 | 39.34 | 39.35 | 680,567 | -0.09(-0.23%) |
Nov 20, 2015 | 39.30 | 39.54 | 39.11 | 39.44 | 639,286 | +0.40(+1.02%) |
Nov 19, 2015 | 38.54 | 39.14 | 37.94 | 39.04 | 754,859 | +0.47(+1.21%) |
Nov 18, 2015 | 38.20 | 38.59 | 37.76 | 38.58 | 692,781 | +0.57(+1.51%) |
Nov 17, 2015 | 38.25 | 38.79 | 37.88 | 38.00 | 735,396 | +0.08(+0.22%) |
Nov 16, 2015 | 37.75 | 38.10 | 37.56 | 37.92 | 643,799 | +0.09(+0.24%) |
Nov 13, 2015 | 38.37 | 38.81 | 37.74 | 37.83 | 752,064 | -1.07(-2.76%) |
Nov 12, 2015 | 39.58 | 39.75 | 38.87 | 38.90 | 446,469 | -0.72(-1.81%) |
Nov 11, 2015 | 39.38 | 39.79 | 38.90 | 39.62 | 856,040 | +0.48(+1.23%) |
Nov 10, 2015 | 39.19 | 39.34 | 38.73 | 39.13 | 776,806 | +0.02(+0.04%) |
Nov 09, 2015 | 39.78 | 39.91 | 38.93 | 39.12 | 598,748 | -0.82(-2.06%) |
Nov 06, 2015 | 39.78 | 40.12 | 39.63 | 39.94 | 670,909 | +0.01(+0.02%) |
Nov 05, 2015 | 40.05 | 40.06 | 39.44 | 39.93 | 490,917 | +0.01(+0.02%) |
Nov 04, 2015 | 40.45 | 40.51 | 39.68 | 39.92 | 674,301 | -0.29(-0.72%) |
Nov 03, 2015 | 40.60 | 40.67 | 39.91 | 40.21 | 1,036,561 | -0.49(-1.20%) |
Nov 02, 2015 | 39.83 | 40.78 | 39.83 | 40.70 | 879,062 | +0.79(+1.97%) |
Oct 30, 2015 | 40.93 | 41.13 | 39.90 | 39.92 | 976,810 | -0.78(-1.91%) |
Oct 29, 2015 | 42.05 | 42.05 | 40.51 | 40.70 | 1,364,155 | -1.75(-4.12%) |
Oct 28, 2015 | 41.03 | 42.45 | 40.98 | 42.44 | 1,133,741 | +1.37(+3.33%) |
Oct 27, 2015 | 40.95 | 41.36 | 40.00 | 41.08 | 3,006,049 | -1.98(-4.60%) |
Oct 26, 2015 | 42.13 | 43.20 | 42.02 | 43.06 | 1,881,702 | +1.06(+2.52%) |
Oct 23, 2015 | 42.29 | 43.26 | 41.51 | 42.00 | 1,860,386 | -0.25(-0.59%) |
Oct 22, 2015 | 42.46 | 43.84 | 42.12 | 42.24 | 1,111,054 | -0.38(-0.89%) |
Oct 21, 2015 | 43.84 | 43.84 | 42.57 | 42.62 | 1,052,457 | -1.17(-2.67%) |
Oct 20, 2015 | 43.97 | 44.21 | 43.71 | 43.79 | 830,387 | -0.54(-1.21%) |
Oct 19, 2015 | 43.62 | 44.35 | 43.50 | 44.33 | 1,355,907 | +0.70(+1.61%) |
Oct 16, 2015 | 43.65 | 43.89 | 43.34 | 43.63 | 1,518,891 | -0.10(-0.23%) |
Oct 15, 2015 | 44.34 | 44.42 | 43.55 | 43.73 | 1,272,938 | -0.45(-1.01%) |
Oct 14, 2015 | 45.55 | 45.55 | 43.93 | 44.17 | 798,452 | -1.30(-2.86%) |
Oct 13, 2015 | 45.46 | 45.80 | 44.75 | 45.47 | 444,082 | -0.19(-0.42%) |
Oct 12, 2015 | 45.40 | 45.85 | 45.13 | 45.66 | 504,808 | +0.46(+1.01%) |
Oct 09, 2015 | 45.33 | 45.80 | 44.72 | 45.21 | 576,649 | -0.24(-0.53%) |
Oct 08, 2015 | 45.41 | 45.99 | 44.98 | 45.45 | 751,986 | +0.06(+0.13%) |
Oct 07, 2015 | 44.90 | 45.40 | 44.19 | 45.39 | 766,909 | +0.63(+1.41%) |
Oct 06, 2015 | 45.37 | 45.52 | 44.73 | 44.76 | 558,476 | -0.67(-1.48%) |
Oct 05, 2015 | 44.99 | 45.44 | 44.68 | 45.43 | 428,596 | +0.65(+1.46%) |
Oct 02, 2015 | 43.78 | 44.79 | 43.54 | 44.78 | 472,646 | +0.77(+1.75%) |
Oct 01, 2015 | 44.54 | 44.62 | 43.64 | 44.01 | 400,113 | -0.68(-1.52%) |
Sep 30, 2015 | 44.66 | 44.95 | 44.29 | 44.69 | 574,868 | +0.27(+0.62%) |
Sep 29, 2015 | 44.40 | 44.72 | 43.96 | 44.41 | 569,846 | +0.16(+0.36%) |
Sep 28, 2015 | 45.10 | 45.32 | 44.02 | 44.26 | 418,070 | -0.91(-2.02%) |
Sep 25, 2015 | 45.70 | 46.03 | 45.17 | 45.17 | 493,901 | -0.37(-0.82%) |
Sep 24, 2015 | 45.17 | 45.61 | 44.98 | 45.54 | 396,273 | +0.12(+0.27%) |
Sep 23, 2015 | 45.26 | 45.60 | 45.13 | 45.42 | 352,473 | +0.17(+0.38%) |
Sep 22, 2015 | 44.65 | 45.29 | 44.47 | 45.24 | 694,261 | +0.32(+0.72%) |
Sep 21, 2015 | 44.73 | 45.18 | 44.53 | 44.92 | 501,011 | +0.50(+1.12%) |
Sep 18, 2015 | 44.29 | 44.89 | 43.89 | 44.42 | 830,309 | -0.28(-0.63%) |
Sep 17, 2015 | 44.90 | 45.27 | 44.65 | 44.70 | 863,019 | -0.13(-0.30%) |
Sep 16, 2015 | 45.14 | 45.16 | 44.59 | 44.84 | 840,421 | -0.45(-0.99%) |
Sep 15, 2015 | 45.13 | 45.47 | 44.65 | 45.28 | 553,153 | +0.36(+0.81%) |
Sep 14, 2015 | 45.09 | 45.26 | 44.79 | 44.92 | 255,453 | -0.09(-0.20%) |
Sep 11, 2015 | 44.26 | 45.03 | 44.26 | 45.01 | 289,996 | +0.60(+1.36%) |
Sep 10, 2015 | 44.47 | 45.01 | 44.29 | 44.41 | 389,801 | -0.13(-0.30%) |
Sep 09, 2015 | 45.27 | 45.37 | 44.50 | 44.54 | 513,897 | -0.21(-0.46%) |
Sep 08, 2015 | 44.80 | 44.89 | 44.45 | 44.74 | 444,314 | +0.48(+1.09%) |
Sep 04, 2015 | 43.94 | 44.26 | 44.26 | 44.26 | 489,888 | -0.05(-0.11%) |
Sep 03, 2015 | 44.66 | 44.84 | 44.25 | 44.31 | 431,684 | -0.12(-0.26%) |
Sep 02, 2015 | 44.02 | 44.43 | 43.64 | 44.43 | 720,293 | +0.75(+1.73%) |
Sep 01, 2015 | 44.32 | 45.09 | 43.59 | 43.68 | 1,552,903 | -1.27(-2.82%) |
Aug 31, 2015 | 45.43 | 45.95 | 44.66 | 44.94 | 973,775 | -1.04(-2.25%) |
Aug 28, 2015 | 45.66 | 46.20 | 45.63 | 45.98 | 1,200,409 | +0.25(+0.54%) |
Aug 27, 2015 | 44.85 | 45.94 | 44.85 | 45.73 | 930,056 | +1.14(+2.56%) |
Aug 26, 2015 | 44.65 | 44.83 | 43.68 | 44.59 | 797,913 | +0.74(+1.68%) |
Aug 25, 2015 | 44.06 | 44.58 | 43.59 | 43.85 | 852,371 | +0.44(+1.01%) |
Aug 24, 2015 | 42.90 | 44.98 | 41.42 | 43.41 | 1,404,038 | -1.28(-2.87%) |
Aug 21, 2015 | 45.04 | 45.42 | 44.50 | 44.70 | 875,383 | -1.03(-2.25%) |
Aug 20, 2015 | 45.94 | 46.29 | 45.66 | 45.72 | 443,095 | -0.64(-1.38%) |
Aug 19, 2015 | 46.78 | 46.89 | 46.17 | 46.36 | 598,185 | -0.42(-0.90%) |
Aug 18, 2015 | 47.45 | 47.68 | 46.60 | 46.78 | 461,411 | -0.67(-1.41%) |
Aug 17, 2015 | 46.99 | 47.69 | 46.86 | 47.45 | 370,011 | +0.17(+0.35%) |
Aug 14, 2015 | 47.09 | 47.59 | 47.00 | 47.29 | 393,830 | +0.02(+0.05%) |
Aug 13, 2015 | 46.94 | 47.54 | 46.86 | 47.26 | 747,400 | +0.53(+1.13%) |
Aug 12, 2015 | 46.34 | 46.78 | 45.83 | 46.73 | 632,787 | +0.02(+0.04%) |
Aug 11, 2015 | 46.00 | 46.74 | 45.70 | 46.72 | 889,788 | +0.69(+1.49%) |
Aug 10, 2015 | 47.09 | 47.35 | 45.90 | 46.03 | 1,019,069 | -0.78(-1.66%) |
Aug 07, 2015 | 46.66 | 46.82 | 46.09 | 46.81 | 739,818 | -0.04(-0.09%) |
Aug 06, 2015 | 48.09 | 48.26 | 46.63 | 46.85 | 878,876 | -1.32(-2.75%) |
Aug 05, 2015 | 48.26 | 48.74 | 48.12 | 48.17 | 491,274 | +0.02(+0.03%) |
Aug 04, 2015 | 47.68 | 48.21 | 47.47 | 48.16 | 696,326 | +0.51(+1.06%) |
Aug 03, 2015 | 47.62 | 47.77 | 47.23 | 47.65 | 781,771 | +0.00(+0.00%) |
Jul 31, 2015 | 47.78 | 48.10 | 47.44 | 47.65 | 787,798 | +0.00(+0.00%) |
Jul 30, 2015 | 46.94 | 47.85 | 46.43 | 47.65 | 911,966 | +0.72(+1.53%) |
Jul 29, 2015 | 46.63 | 47.40 | 46.63 | 46.93 | 979,003 | +0.45(+0.96%) |
Jul 28, 2015 | 46.17 | 46.57 | 45.64 | 46.49 | 791,081 | +0.35(+0.75%) |
Jul 27, 2015 | 45.98 | 46.54 | 45.71 | 46.14 | 763,456 | +0.16(+0.34%) |
Jul 24, 2015 | 46.76 | 46.90 | 45.98 | 45.98 | 936,280 | -0.63(-1.35%) |
Jul 23, 2015 | 46.91 | 47.95 | 46.25 | 46.61 | 2,855,681 | +1.12(+2.47%) |
Jul 22, 2015 | 44.79 | 45.78 | 44.73 | 45.49 | 1,968,591 | +0.82(+1.83%) |
Jul 21, 2015 | 44.53 | 44.77 | 44.01 | 44.67 | 665,711 | +0.23(+0.52%) |
Jul 20, 2015 | 44.23 | 44.68 | 44.06 | 44.44 | 795,091 | +0.26(+0.58%) |
Jul 17, 2015 | 44.66 | 44.76 | 43.94 | 44.19 | 708,722 | -0.31(-0.70%) |
Jul 16, 2015 | 44.64 | 44.84 | 44.35 | 44.50 | 858,505 | -0.31(-0.68%) |
Jul 15, 2015 | 45.30 | 45.30 | 44.73 | 44.80 | 709,255 | -0.31(-0.68%) |
Jul 14, 2015 | 45.44 | 45.51 | 44.91 | 45.11 | 671,621 | -0.26(-0.56%) |
Jul 13, 2015 | 45.05 | 45.44 | 44.85 | 45.37 | 863,390 | +0.65(+1.46%) |
Jul 10, 2015 | 44.57 | 44.82 | 44.38 | 44.71 | 616,552 | +0.38(+0.86%) |
Jul 09, 2015 | 44.82 | 45.18 | 44.26 | 44.33 | 532,565 | -0.21(-0.46%) |
Jul 08, 2015 | 44.57 | 45.11 | 44.28 | 44.54 | 855,737 | -0.34(-0.76%) |
Jul 07, 2015 | 44.46 | 44.92 | 44.06 | 44.88 | 575,730 | +0.53(+1.20%) |
Jul 06, 2015 | 44.30 | 44.57 | 44.07 | 44.35 | 598,334 | -0.12(-0.26%) |
Jul 02, 2015 | 44.34 | 44.47 | 44.47 | 44.47 | 673,226 | +0.15(+0.34%) |
Jul 01, 2015 | 44.55 | 45.06 | 44.19 | 44.32 | 1,146,087 | -0.69(-1.53%) |
Jun 30, 2015 | 45.07 | 45.14 | 44.69 | 45.01 | 501,892 | +0.30(+0.67%) |
Jun 29, 2015 | 45.33 | 45.47 | 44.65 | 44.71 | 402,348 | -0.96(-2.10%) |
Jun 26, 2015 | 45.35 | 45.78 | 45.20 | 45.66 | 978,443 | +0.45(+0.99%) |
Jun 25, 2015 | 45.27 | 45.38 | 44.81 | 45.22 | 457,906 | +0.23(+0.51%) |
Jun 24, 2015 | 44.92 | 45.27 | 44.92 | 44.99 | 441,425 | -0.11(-0.24%) |
Jun 23, 2015 | 45.71 | 45.79 | 44.90 | 45.09 | 688,694 | -0.42(-0.92%) |
Jun 22, 2015 | 45.51 | 45.59 | 45.20 | 45.51 | 431,334 | +0.23(+0.50%) |
Jun 19, 2015 | 45.46 | 45.51 | 45.06 | 45.28 | 800,324 | -0.06(-0.13%) |
Jun 18, 2015 | 45.20 | 45.56 | 45.12 | 45.34 | 569,723 | +0.09(+0.20%) |
Jun 17, 2015 | 45.19 | 45.36 | 44.90 | 45.25 | 632,976 | +0.22(+0.50%) |
Jun 16, 2015 | 44.74 | 45.05 | 44.43 | 45.03 | 878,786 | +0.38(+0.85%) |
Jun 15, 2015 | 44.48 | 44.87 | 44.02 | 44.65 | 1,529,825 | -0.22(-0.50%) |
Jun 12, 2015 | 44.40 | 45.13 | 44.21 | 44.87 | 1,967,871 | +0.49(+1.10%) |
Jun 11, 2015 | 44.24 | 44.60 | 43.98 | 44.38 | 557,676 | +0.30(+0.67%) |
Jun 10, 2015 | 43.62 | 44.44 | 43.29 | 44.09 | 727,409 | +0.50(+1.16%) |
Jun 09, 2015 | 43.35 | 43.68 | 43.15 | 43.58 | 404,936 | +0.11(+0.25%) |
Jun 08, 2015 | 43.51 | 43.93 | 43.44 | 43.48 | 715,247 | -0.19(-0.43%) |
Jun 05, 2015 | 42.90 | 43.75 | 42.35 | 43.67 | 836,903 | +0.86(+2.01%) |
Jun 04, 2015 | 43.13 | 43.35 | 42.74 | 42.81 | 360,652 | -0.46(-1.07%) |
Jun 03, 2015 | 42.96 | 43.46 | 42.73 | 43.27 | 536,889 | +0.53(+1.24%) |
Jun 02, 2015 | 42.60 | 43.09 | 42.60 | 42.74 | 460,530 | -0.04(-0.10%) |
Jun 01, 2015 | 42.72 | 43.05 | 42.28 | 42.78 | 783,679 | +0.22(+0.52%) |
May 29, 2015 | 43.04 | 43.31 | 42.54 | 42.56 | 513,400 | -0.58(-1.34%) |
May 28, 2015 | 43.29 | 43.76 | 43.05 | 43.14 | 568,194 | -0.12(-0.27%) |
May 27, 2015 | 42.96 | 43.39 | 42.90 | 43.25 | 740,492 | +0.54(+1.28%) |
May 26, 2015 | 43.12 | 43.34 | 42.43 | 42.71 | 685,254 | -0.43(-0.99%) |
May 22, 2015 | 43.32 | 43.14 | 43.14 | 43.14 | 775,374 | -0.12(-0.27%) |
May 21, 2015 | 43.34 | 43.57 | 43.04 | 43.25 | 619,442 | +0.09(+0.21%) |
May 20, 2015 | 43.15 | 43.19 | 42.77 | 43.16 | 693,458 | -0.07(-0.17%) |
May 19, 2015 | 42.91 | 43.31 | 42.63 | 43.24 | 793,526 | +0.47(+1.10%) |
May 18, 2015 | 42.39 | 42.85 | 42.16 | 42.77 | 679,799 | +0.35(+0.84%) |
May 15, 2015 | 42.23 | 42.73 | 42.09 | 42.41 | 643,496 | +0.26(+0.61%) |
May 14, 2015 | 41.61 | 42.31 | 41.26 | 42.16 | 911,517 | +0.68(+1.63%) |
May 13, 2015 | 41.34 | 41.69 | 41.17 | 41.48 | 569,637 | +0.08(+0.20%) |
May 12, 2015 | 41.42 | 41.69 | 40.88 | 41.40 | 548,798 | -0.26(-0.61%) |
May 11, 2015 | 41.72 | 42.12 | 41.54 | 41.65 | 502,122 | -0.18(-0.43%) |
May 08, 2015 | 42.43 | 42.68 | 41.65 | 41.83 | 1,101,295 | -0.22(-0.53%) |
May 07, 2015 | 41.30 | 42.16 | 41.27 | 42.06 | 825,822 | +0.76(+1.84%) |
May 06, 2015 | 41.12 | 41.45 | 40.94 | 41.30 | 626,930 | +0.21(+0.50%) |
May 05, 2015 | 41.63 | 41.78 | 40.93 | 41.09 | 831,482 | -0.38(-0.92%) |
May 04, 2015 | 41.82 | 42.16 | 41.40 | 41.47 | 523,596 | -0.12(-0.29%) |
May 01, 2015 | 41.37 | 41.93 | 41.16 | 41.59 | 902,867 | +0.35(+0.86%) |
Apr 30, 2015 | 42.28 | 42.59 | 41.19 | 41.24 | 1,550,110 | -1.06(-2.51%) |
Apr 29, 2015 | 43.10 | 43.21 | 41.71 | 42.30 | 1,450,244 | -1.23(-2.82%) |
Apr 28, 2015 | 43.24 | 43.88 | 42.89 | 43.52 | 1,435,244 | +0.31(+0.72%) |
Apr 27, 2015 | 43.60 | 43.72 | 43.00 | 43.21 | 1,368,613 | -0.37(-0.85%) |
Apr 24, 2015 | 43.40 | 43.82 | 43.35 | 43.58 | 1,275,633 | +0.46(+1.07%) |
Apr 23, 2015 | 44.35 | 44.40 | 42.30 | 43.12 | 3,698,664 | +1.95(+4.74%) |
Apr 22, 2015 | 40.56 | 41.39 | 40.21 | 41.17 | 2,739,207 | +0.69(+1.71%) |
Apr 21, 2015 | 40.23 | 40.57 | 39.85 | 40.48 | 1,010,805 | +0.34(+0.84%) |
Apr 20, 2015 | 40.19 | 40.49 | 39.94 | 40.14 | 962,406 | +0.12(+0.31%) |
Apr 17, 2015 | 39.86 | 40.22 | 39.57 | 40.02 | 940,574 | -0.04(-0.10%) |
Apr 16, 2015 | 39.75 | 40.61 | 39.73 | 40.06 | 1,028,867 | +0.27(+0.68%) |
Apr 15, 2015 | 40.07 | 40.39 | 39.62 | 39.79 | 787,268 | -0.20(-0.49%) |
Apr 14, 2015 | 40.13 | 40.23 | 39.62 | 39.99 | 543,082 | -0.15(-0.37%) |
Apr 13, 2015 | 40.27 | 40.68 | 40.04 | 40.13 | 399,198 | -0.27(-0.67%) |
Apr 10, 2015 | 40.38 | 40.80 | 40.24 | 40.41 | 532,080 | +0.21(+0.53%) |
Apr 09, 2015 | 40.48 | 40.92 | 39.93 | 40.19 | 664,305 | -0.40(-0.99%) |
Apr 08, 2015 | 39.65 | 40.64 | 39.62 | 40.59 | 675,638 | +1.03(+2.60%) |
Apr 07, 2015 | 39.79 | 39.82 | 39.41 | 39.57 | 807,140 | -0.25(-0.62%) |
Apr 06, 2015 | 39.83 | 40.43 | 39.65 | 39.81 | 808,529 | -0.33(-0.82%) |
Apr 02, 2015 | 40.50 | 40.14 | 40.14 | 40.14 | 596,533 | -0.24(-0.59%) |