Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 42.24 | 42.61 | 41.89 | 42.16 | 1,115,972 | -0.16(-0.37%) |
Mar 30, 2016 | 42.75 | 42.79 | 41.93 | 42.31 | 809,696 | +0.14(+0.33%) |
Mar 29, 2016 | 41.42 | 42.23 | 41.01 | 42.17 | 1,713,924 | +0.78(+1.89%) |
Mar 28, 2016 | 41.26 | 41.55 | 40.79 | 41.39 | 596,214 | +0.29(+0.71%) |
Mar 24, 2016 | 40.28 | 41.10 | 41.10 | 41.10 | 851,580 | +0.57(+1.41%) |
Mar 23, 2016 | 41.62 | 41.73 | 40.36 | 40.53 | 1,240,520 | -1.41(-3.35%) |
Mar 22, 2016 | 41.18 | 42.14 | 41.16 | 41.94 | 1,571,324 | +0.45(+1.08%) |
Mar 21, 2016 | 41.42 | 41.72 | 41.11 | 41.49 | 1,095,693 | +0.06(+0.15%) |
Mar 18, 2016 | 41.12 | 42.37 | 41.04 | 41.43 | 1,695,470 | +0.50(+1.22%) |
Mar 17, 2016 | 39.74 | 41.18 | 39.51 | 40.93 | 1,590,236 | +1.14(+2.87%) |
Mar 16, 2016 | 38.65 | 40.06 | 38.53 | 39.78 | 890,972 | +1.10(+2.84%) |
Mar 15, 2016 | 39.18 | 39.21 | 38.50 | 38.68 | 596,185 | -0.80(-2.03%) |
Mar 14, 2016 | 39.35 | 40.12 | 39.27 | 39.48 | 1,018,313 | -0.09(-0.22%) |
Mar 11, 2016 | 39.02 | 39.94 | 38.86 | 39.57 | 1,493,042 | +1.25(+3.26%) |
Mar 10, 2016 | 38.32 | 38.68 | 37.78 | 38.32 | 1,076,383 | +0.14(+0.37%) |
Mar 09, 2016 | 37.76 | 38.25 | 37.32 | 38.18 | 1,193,826 | +0.65(+1.73%) |
Mar 08, 2016 | 39.55 | 39.55 | 37.45 | 37.53 | 1,365,862 | -2.01(-5.09%) |
Mar 07, 2016 | 39.18 | 39.85 | 39.08 | 39.55 | 1,131,847 | +0.09(+0.22%) |
Mar 04, 2016 | 39.11 | 39.60 | 38.66 | 39.46 | 1,274,825 | +0.33(+0.83%) |
Mar 03, 2016 | 38.97 | 39.16 | 38.42 | 39.13 | 931,412 | +0.04(+0.11%) |
Mar 02, 2016 | 38.56 | 39.20 | 38.05 | 39.09 | 1,471,198 | +0.27(+0.70%) |
Mar 01, 2016 | 37.79 | 38.83 | 37.43 | 38.82 | 1,286,685 | +1.44(+3.86%) |
Feb 29, 2016 | 37.44 | 37.93 | 37.36 | 37.38 | 945,693 | +0.00(+0.00%) |
Feb 26, 2016 | 37.71 | 38.02 | 37.09 | 37.38 | 1,596,691 | +0.05(+0.14%) |
Feb 25, 2016 | 36.85 | 37.32 | 36.62 | 37.32 | 1,260,141 | +0.66(+1.80%) |
Feb 24, 2016 | 36.89 | 36.91 | 35.81 | 36.66 | 2,317,263 | -0.99(-2.64%) |
Feb 23, 2016 | 38.50 | 38.99 | 37.53 | 37.66 | 1,260,041 | -1.04(-2.68%) |
Feb 22, 2016 | 37.59 | 38.77 | 37.55 | 38.69 | 1,783,171 | +1.60(+4.31%) |
Feb 19, 2016 | 36.88 | 37.18 | 36.41 | 37.09 | 1,056,221 | +0.07(+0.19%) |
Feb 18, 2016 | 37.65 | 37.74 | 36.66 | 37.02 | 1,768,092 | -0.43(-1.15%) |
Feb 17, 2016 | 35.38 | 37.61 | 35.09 | 37.45 | 2,512,427 | +2.47(+7.06%) |
Feb 16, 2016 | 35.14 | 35.31 | 34.62 | 34.98 | 2,314,033 | +0.33(+0.96%) |
Feb 12, 2016 | 34.41 | 34.65 | 34.65 | 34.65 | 1,552,281 | +0.95(+2.81%) |
Feb 11, 2016 | 33.76 | 34.13 | 33.34 | 33.71 | 1,848,713 | -0.91(-2.63%) |
Feb 10, 2016 | 34.03 | 35.33 | 33.89 | 34.62 | 2,051,951 | +0.77(+2.28%) |
Feb 09, 2016 | 33.57 | 34.32 | 33.37 | 33.85 | 1,653,369 | -0.05(-0.15%) |
Feb 08, 2016 | 34.06 | 34.31 | 33.14 | 33.90 | 1,963,583 | -1.05(-3.01%) |
Feb 05, 2016 | 35.09 | 35.89 | 34.56 | 34.95 | 2,780,122 | -0.43(-1.21%) |
Feb 04, 2016 | 33.71 | 35.50 | 33.71 | 35.38 | 3,900,184 | +1.70(+5.04%) |
Feb 03, 2016 | 34.00 | 34.14 | 32.66 | 33.68 | 2,740,266 | +0.11(+0.34%) |
Feb 02, 2016 | 34.22 | 34.31 | 33.26 | 33.57 | 2,138,904 | -0.84(-2.44%) |
Feb 01, 2016 | 34.47 | 34.64 | 33.83 | 34.41 | 2,261,255 | -0.48(-1.38%) |
Jan 29, 2016 | 34.98 | 35.30 | 33.75 | 34.89 | 4,784,047 | -0.09(-0.25%) |
Jan 28, 2016 | 37.89 | 39.22 | 33.68 | 34.98 | 4,329,153 | -1.93(-5.24%) |
Jan 27, 2016 | 37.37 | 37.87 | 36.69 | 36.91 | 1,640,509 | -0.09(-0.24%) |
Jan 26, 2016 | 37.72 | 37.77 | 36.70 | 37.00 | 2,087,318 | +0.06(+0.17%) |
Jan 25, 2016 | 36.97 | 37.55 | 36.63 | 36.94 | 1,558,779 | -0.04(-0.09%) |
Jan 22, 2016 | 37.21 | 38.05 | 36.25 | 36.97 | 1,797,633 | +0.67(+1.86%) |
Jan 21, 2016 | 36.58 | 37.30 | 35.59 | 36.30 | 4,287,712 | +2.60(+7.72%) |
Jan 20, 2016 | 32.76 | 34.06 | 31.56 | 33.70 | 2,685,571 | +0.38(+1.13%) |
Jan 19, 2016 | 33.64 | 34.47 | 33.15 | 33.32 | 2,060,813 | +0.07(+0.21%) |
Jan 15, 2016 | 34.91 | 33.25 | 33.25 | 33.25 | 5,037,090 | -2.64(-7.34%) |
Jan 14, 2016 | 37.58 | 37.66 | 35.65 | 35.89 | 4,263,561 | -1.70(-4.52%) |
Jan 13, 2016 | 39.88 | 39.97 | 37.53 | 37.58 | 1,894,305 | -2.21(-5.57%) |
Jan 12, 2016 | 39.26 | 40.03 | 38.94 | 39.80 | 1,980,557 | +0.82(+2.11%) |
Jan 11, 2016 | 39.47 | 39.70 | 38.02 | 38.98 | 2,411,889 | -0.86(-2.15%) |
Jan 08, 2016 | 40.90 | 40.92 | 39.77 | 39.83 | 1,537,172 | -0.84(-2.07%) |
Jan 07, 2016 | 41.40 | 41.66 | 40.67 | 40.68 | 1,332,259 | -1.46(-3.47%) |
Jan 06, 2016 | 42.52 | 43.01 | 41.98 | 42.14 | 1,288,413 | -1.03(-2.39%) |
Jan 05, 2016 | 43.70 | 44.05 | 42.94 | 43.17 | 1,154,856 | -0.53(-1.22%) |
Jan 04, 2016 | 43.47 | 43.85 | 42.78 | 43.70 | 1,265,112 | -0.52(-1.17%) |
Dec 31, 2015 | 44.75 | 44.22 | 44.22 | 44.22 | 610,289 | -0.61(-1.37%) |
Dec 30, 2015 | 44.75 | 44.99 | 44.68 | 44.83 | 1,192,409 | -0.09(-0.20%) |
Dec 29, 2015 | 44.05 | 44.96 | 43.88 | 44.92 | 1,247,588 | +1.26(+2.89%) |
Dec 28, 2015 | 43.42 | 43.75 | 42.97 | 43.66 | 439,938 | +0.05(+0.12%) |
Dec 24, 2015 | 43.49 | 43.61 | 43.61 | 43.61 | 356,487 | +0.08(+0.18%) |
Dec 23, 2015 | 43.50 | 43.86 | 43.24 | 43.53 | 618,224 | +0.48(+1.12%) |
Dec 22, 2015 | 42.71 | 43.22 | 42.27 | 43.05 | 726,337 | +0.46(+1.09%) |
Dec 21, 2015 | 42.11 | 42.76 | 41.77 | 42.58 | 927,786 | +0.88(+2.12%) |
Dec 18, 2015 | 42.54 | 42.56 | 41.59 | 41.70 | 2,800,827 | -1.16(-2.72%) |
Dec 17, 2015 | 44.64 | 44.73 | 42.85 | 42.86 | 1,341,075 | -2.14(-4.75%) |
Dec 16, 2015 | 44.97 | 46.00 | 44.34 | 45.00 | 1,359,900 | +1.01(+2.29%) |
Dec 15, 2015 | 43.98 | 44.51 | 43.77 | 43.99 | 971,312 | +0.45(+1.03%) |
Dec 14, 2015 | 43.69 | 43.97 | 42.54 | 43.55 | 1,221,214 | -0.18(-0.42%) |
Dec 11, 2015 | 44.12 | 44.33 | 43.56 | 43.73 | 704,702 | -0.89(-2.00%) |
Dec 10, 2015 | 44.81 | 45.15 | 44.55 | 44.62 | 709,485 | -0.18(-0.41%) |
Dec 09, 2015 | 45.41 | 46.07 | 44.65 | 44.81 | 796,290 | -0.75(-1.65%) |
Dec 08, 2015 | 45.07 | 45.89 | 44.76 | 45.56 | 967,452 | +0.05(+0.12%) |
Dec 07, 2015 | 45.19 | 45.55 | 44.79 | 45.51 | 920,144 | +0.12(+0.27%) |
Dec 04, 2015 | 45.20 | 45.71 | 45.01 | 45.39 | 682,544 | +0.39(+0.88%) |
Dec 03, 2015 | 46.12 | 46.12 | 44.67 | 44.99 | 889,412 | -0.93(-2.02%) |
Dec 02, 2015 | 46.72 | 46.91 | 45.72 | 45.92 | 891,025 | -0.67(-1.43%) |
Dec 01, 2015 | 46.27 | 46.79 | 45.94 | 46.58 | 1,353,122 | +0.51(+1.10%) |
Nov 30, 2015 | 47.62 | 47.79 | 45.82 | 46.08 | 2,882,623 | -2.43(-5.00%) |
Nov 27, 2015 | 48.49 | 48.72 | 48.22 | 48.50 | 287,286 | +0.06(+0.13%) |
Nov 25, 2015 | 48.30 | 48.44 | 48.44 | 48.44 | 544,612 | +0.32(+0.67%) |
Nov 24, 2015 | 47.72 | 48.34 | 47.42 | 48.12 | 608,992 | +0.07(+0.15%) |
Nov 23, 2015 | 47.94 | 48.62 | 47.83 | 48.05 | 602,617 | +0.19(+0.40%) |
Nov 20, 2015 | 47.97 | 48.63 | 47.78 | 47.85 | 758,692 | +0.18(+0.39%) |
Nov 19, 2015 | 47.38 | 47.72 | 47.22 | 47.67 | 939,078 | +0.30(+0.63%) |
Nov 18, 2015 | 46.29 | 47.43 | 46.04 | 47.37 | 666,124 | +1.41(+3.08%) |
Nov 17, 2015 | 46.65 | 46.67 | 45.94 | 45.96 | 717,976 | -0.67(-1.44%) |
Nov 16, 2015 | 45.58 | 46.74 | 45.51 | 46.63 | 868,133 | +0.88(+1.93%) |
Nov 13, 2015 | 46.50 | 46.64 | 45.72 | 45.75 | 1,079,734 | -0.83(-1.78%) |
Nov 12, 2015 | 47.29 | 47.60 | 46.54 | 46.58 | 797,783 | -1.05(-2.20%) |
Nov 11, 2015 | 48.41 | 48.47 | 47.55 | 47.63 | 1,131,651 | -0.82(-1.69%) |
Nov 10, 2015 | 47.10 | 48.49 | 47.00 | 48.45 | 1,314,110 | +1.25(+2.65%) |
Nov 09, 2015 | 47.92 | 48.19 | 46.86 | 47.20 | 821,792 | -0.79(-1.64%) |
Nov 06, 2015 | 47.95 | 48.31 | 47.64 | 47.98 | 593,561 | +0.08(+0.16%) |
Nov 05, 2015 | 47.09 | 47.94 | 46.92 | 47.91 | 865,305 | +0.96(+2.05%) |
Nov 04, 2015 | 47.54 | 47.77 | 46.78 | 46.95 | 1,214,344 | -0.35(-0.74%) |
Nov 03, 2015 | 48.01 | 48.20 | 47.25 | 47.29 | 1,010,070 | -0.82(-1.71%) |
Nov 02, 2015 | 46.98 | 48.12 | 46.90 | 48.12 | 1,375,853 | +1.13(+2.42%) |
Oct 30, 2015 | 47.09 | 47.78 | 46.91 | 46.98 | 1,542,827 | +0.15(+0.32%) |
Oct 29, 2015 | 43.86 | 46.98 | 43.22 | 46.83 | 2,124,287 | +3.38(+7.78%) |
Oct 28, 2015 | 42.79 | 43.88 | 42.69 | 43.45 | 1,219,855 | +0.69(+1.61%) |
Oct 27, 2015 | 43.23 | 43.44 | 42.43 | 42.76 | 872,151 | -0.67(-1.55%) |
Oct 26, 2015 | 43.08 | 43.89 | 42.74 | 43.44 | 656,810 | +0.38(+0.87%) |
Oct 23, 2015 | 42.59 | 43.11 | 41.99 | 43.06 | 1,236,775 | +0.85(+2.01%) |
Oct 22, 2015 | 42.59 | 42.89 | 42.05 | 42.21 | 2,144,954 | -0.29(-0.68%) |
Oct 21, 2015 | 44.40 | 44.40 | 42.43 | 42.50 | 1,634,226 | -1.77(-4.00%) |
Oct 20, 2015 | 44.57 | 44.57 | 43.88 | 44.27 | 794,472 | -0.52(-1.17%) |
Oct 19, 2015 | 44.66 | 45.14 | 44.51 | 44.80 | 836,730 | +0.01(+0.02%) |
Oct 16, 2015 | 44.20 | 44.85 | 44.15 | 44.79 | 628,253 | +0.61(+1.38%) |
Oct 15, 2015 | 43.84 | 44.20 | 43.40 | 44.18 | 838,016 | +0.41(+0.94%) |
Oct 14, 2015 | 43.71 | 44.08 | 43.37 | 43.77 | 803,430 | +0.06(+0.14%) |
Oct 13, 2015 | 43.88 | 44.49 | 43.67 | 43.71 | 618,104 | -0.34(-0.77%) |
Oct 12, 2015 | 44.19 | 44.47 | 43.99 | 44.05 | 433,324 | -0.18(-0.41%) |
Oct 09, 2015 | 44.14 | 44.56 | 43.91 | 44.23 | 641,488 | +0.10(+0.24%) |
Oct 08, 2015 | 43.68 | 44.36 | 43.49 | 44.13 | 591,892 | +0.45(+1.02%) |
Oct 07, 2015 | 43.26 | 43.98 | 43.13 | 43.68 | 787,948 | +0.84(+1.96%) |
Oct 06, 2015 | 42.89 | 43.21 | 42.65 | 42.84 | 476,641 | -0.08(-0.18%) |
Oct 05, 2015 | 42.07 | 43.07 | 41.96 | 42.92 | 981,008 | +1.10(+2.63%) |
Oct 02, 2015 | 40.82 | 41.86 | 40.40 | 41.82 | 960,919 | +0.55(+1.33%) |
Oct 01, 2015 | 41.79 | 42.06 | 40.74 | 41.27 | 907,963 | -0.54(-1.29%) |
Sep 30, 2015 | 41.08 | 41.95 | 40.92 | 41.81 | 1,157,915 | +0.82(+2.00%) |
Sep 29, 2015 | 40.72 | 41.12 | 40.23 | 40.99 | 1,022,996 | +0.28(+0.69%) |
Sep 28, 2015 | 41.71 | 41.71 | 40.52 | 40.71 | 888,778 | -1.32(-3.14%) |
Sep 25, 2015 | 42.94 | 42.96 | 41.82 | 42.03 | 1,036,700 | -0.59(-1.37%) |
Sep 24, 2015 | 42.40 | 42.81 | 41.99 | 42.62 | 1,153,172 | -0.29(-0.67%) |
Sep 23, 2015 | 42.98 | 43.01 | 42.55 | 42.90 | 667,504 | -0.03(-0.08%) |
Sep 22, 2015 | 42.71 | 43.75 | 42.43 | 42.94 | 1,696,076 | -0.39(-0.91%) |
Sep 21, 2015 | 42.89 | 43.79 | 42.76 | 43.33 | 944,324 | +0.92(+2.16%) |
Sep 18, 2015 | 42.93 | 43.16 | 42.29 | 42.41 | 1,436,437 | -1.31(-3.00%) |
Sep 17, 2015 | 43.92 | 44.78 | 43.65 | 43.72 | 1,013,968 | -0.13(-0.30%) |
Sep 16, 2015 | 42.98 | 43.92 | 42.80 | 43.85 | 834,911 | +0.98(+2.28%) |
Sep 15, 2015 | 41.66 | 42.99 | 41.41 | 42.88 | 864,076 | +1.36(+3.28%) |
Sep 14, 2015 | 42.07 | 42.09 | 41.43 | 41.52 | 658,931 | -0.56(-1.33%) |
Sep 11, 2015 | 41.85 | 42.15 | 41.32 | 42.07 | 697,404 | -0.10(-0.25%) |
Sep 10, 2015 | 42.19 | 42.81 | 42.06 | 42.18 | 699,037 | -0.02(-0.04%) |
Sep 09, 2015 | 43.30 | 43.40 | 42.07 | 42.20 | 635,879 | -0.78(-1.81%) |
Sep 08, 2015 | 42.35 | 43.06 | 41.96 | 42.97 | 943,608 | +1.43(+3.45%) |
Sep 04, 2015 | 41.95 | 41.54 | 41.54 | 41.54 | 891,555 | -0.98(-2.30%) |
Sep 03, 2015 | 42.46 | 42.88 | 42.16 | 42.52 | 595,358 | +0.35(+0.83%) |
Sep 02, 2015 | 42.29 | 42.51 | 41.31 | 42.17 | 824,635 | +0.54(+1.30%) |
Sep 01, 2015 | 42.62 | 42.66 | 41.38 | 41.63 | 1,099,926 | -1.77(-4.08%) |
Aug 31, 2015 | 43.34 | 44.01 | 42.93 | 43.40 | 667,055 | -0.08(-0.18%) |
Aug 28, 2015 | 43.01 | 43.57 | 42.77 | 43.48 | 781,337 | +0.40(+0.93%) |
Aug 27, 2015 | 42.15 | 43.30 | 42.12 | 43.08 | 895,394 | +1.34(+3.22%) |
Aug 26, 2015 | 41.63 | 41.98 | 40.29 | 41.73 | 1,515,377 | +1.13(+2.80%) |
Aug 25, 2015 | 42.71 | 42.75 | 40.55 | 40.60 | 1,550,693 | -0.95(-2.29%) |
Aug 24, 2015 | 42.00 | 43.06 | 41.05 | 41.55 | 1,502,863 | -2.26(-5.16%) |
Aug 21, 2015 | 44.56 | 44.90 | 43.78 | 43.81 | 992,836 | -1.31(-2.89%) |
Aug 20, 2015 | 45.88 | 46.05 | 45.12 | 45.12 | 766,591 | -1.19(-2.58%) |
Aug 19, 2015 | 46.81 | 46.81 | 46.09 | 46.31 | 1,082,743 | -0.84(-1.77%) |
Aug 18, 2015 | 48.07 | 48.57 | 47.03 | 47.15 | 1,153,152 | -0.99(-2.06%) |
Aug 17, 2015 | 46.81 | 48.23 | 46.63 | 48.14 | 1,028,805 | +1.01(+2.14%) |
Aug 14, 2015 | 46.20 | 47.15 | 46.16 | 47.13 | 715,069 | +0.78(+1.67%) |
Aug 13, 2015 | 46.07 | 46.71 | 45.76 | 46.35 | 571,345 | +0.29(+0.62%) |
Aug 12, 2015 | 46.13 | 46.47 | 45.30 | 46.07 | 719,882 | -0.52(-1.12%) |
Aug 11, 2015 | 46.21 | 46.76 | 46.21 | 46.59 | 768,773 | -0.11(-0.24%) |
Aug 10, 2015 | 46.04 | 46.74 | 45.79 | 46.70 | 825,554 | +1.16(+2.54%) |
Aug 07, 2015 | 45.49 | 45.89 | 45.21 | 45.54 | 618,271 | +0.01(+0.02%) |
Aug 06, 2015 | 46.46 | 46.73 | 45.40 | 45.53 | 984,456 | -0.73(-1.58%) |
Aug 05, 2015 | 45.92 | 46.49 | 45.83 | 46.27 | 1,121,983 | +0.68(+1.49%) |
Aug 04, 2015 | 45.60 | 46.27 | 45.41 | 45.59 | 875,446 | -0.03(-0.06%) |
Aug 03, 2015 | 46.08 | 46.28 | 45.39 | 45.61 | 786,566 | -0.63(-1.36%) |
Jul 31, 2015 | 45.63 | 46.81 | 45.19 | 46.24 | 2,135,659 | +1.02(+2.25%) |
Jul 30, 2015 | 45.55 | 47.01 | 45.00 | 45.22 | 1,726,867 | -1.01(-2.19%) |
Jul 29, 2015 | 44.79 | 46.34 | 44.77 | 46.23 | 1,248,625 | +1.26(+2.81%) |
Jul 28, 2015 | 44.74 | 45.38 | 44.22 | 44.97 | 1,004,946 | +0.42(+0.94%) |
Jul 27, 2015 | 44.87 | 45.06 | 44.32 | 44.55 | 920,025 | -0.72(-1.60%) |
Jul 24, 2015 | 45.84 | 45.91 | 45.03 | 45.27 | 643,933 | -0.48(-1.05%) |
Jul 23, 2015 | 46.48 | 46.80 | 45.73 | 45.75 | 689,121 | -0.51(-1.11%) |
Jul 22, 2015 | 45.58 | 46.31 | 45.58 | 46.27 | 888,486 | +0.06(+0.13%) |
Jul 21, 2015 | 45.94 | 46.48 | 45.75 | 46.21 | 711,659 | +0.52(+1.14%) |
Jul 20, 2015 | 46.01 | 46.13 | 45.59 | 45.68 | 625,806 | -0.28(-0.61%) |
Jul 17, 2015 | 46.65 | 46.72 | 45.87 | 45.96 | 686,188 | -0.64(-1.38%) |
Jul 16, 2015 | 46.46 | 46.84 | 46.24 | 46.61 | 817,926 | +0.37(+0.81%) |
Jul 15, 2015 | 47.26 | 47.46 | 46.16 | 46.23 | 953,785 | -0.99(-2.10%) |
Jul 14, 2015 | 46.48 | 47.60 | 46.48 | 47.22 | 1,373,792 | +0.60(+1.29%) |
Jul 13, 2015 | 46.54 | 46.82 | 46.29 | 46.62 | 1,381,131 | +0.48(+1.04%) |
Jul 10, 2015 | 46.27 | 46.59 | 45.85 | 46.14 | 976,220 | +0.42(+0.91%) |
Jul 09, 2015 | 45.26 | 45.97 | 45.16 | 45.73 | 1,460,432 | +1.24(+2.78%) |
Jul 08, 2015 | 44.99 | 45.18 | 44.24 | 44.49 | 795,017 | -0.05(-0.12%) |
Jul 07, 2015 | 44.38 | 44.66 | 43.57 | 44.54 | 842,460 | +0.42(+0.95%) |
Jul 06, 2015 | 43.87 | 44.73 | 43.84 | 44.12 | 1,241,147 | -0.10(-0.24%) |
Jul 02, 2015 | 44.44 | 44.23 | 44.23 | 44.23 | 831,024 | +0.01(+0.02%) |
Jul 01, 2015 | 44.73 | 44.86 | 43.80 | 44.22 | 1,235,248 | -0.08(-0.18%) |
Jun 30, 2015 | 44.29 | 44.78 | 44.05 | 44.30 | 1,014,081 | +0.44(+0.99%) |
Jun 29, 2015 | 44.90 | 45.26 | 43.83 | 43.86 | 1,341,549 | -1.40(-3.10%) |
Jun 26, 2015 | 45.67 | 45.88 | 45.26 | 45.26 | 8,038,558 | -0.18(-0.40%) |
Jun 25, 2015 | 45.65 | 45.70 | 45.27 | 45.45 | 1,094,771 | -0.04(-0.10%) |
Jun 24, 2015 | 45.87 | 46.28 | 45.32 | 45.49 | 1,061,505 | -0.43(-0.93%) |
Jun 23, 2015 | 46.07 | 46.13 | 45.44 | 45.92 | 1,082,384 | +0.07(+0.15%) |
Jun 22, 2015 | 46.03 | 46.03 | 45.42 | 45.85 | 955,995 | +0.07(+0.15%) |
Jun 19, 2015 | 46.87 | 47.13 | 45.76 | 45.78 | 1,739,669 | -1.03(-2.20%) |
Jun 18, 2015 | 46.30 | 47.18 | 46.30 | 46.81 | 1,374,548 | +0.64(+1.38%) |
Jun 17, 2015 | 45.66 | 46.32 | 45.53 | 46.17 | 1,432,559 | +0.85(+1.88%) |
Jun 16, 2015 | 45.53 | 45.63 | 45.28 | 45.32 | 1,127,046 | -0.18(-0.40%) |
Jun 15, 2015 | 45.42 | 45.79 | 45.05 | 45.50 | 702,294 | -0.22(-0.48%) |
Jun 12, 2015 | 45.67 | 46.00 | 45.44 | 45.72 | 608,351 | -0.33(-0.72%) |
Jun 11, 2015 | 45.69 | 46.27 | 45.69 | 46.05 | 670,256 | +0.42(+0.92%) |
Jun 10, 2015 | 44.82 | 45.77 | 44.56 | 45.63 | 1,149,650 | +0.94(+2.10%) |
Jun 09, 2015 | 44.45 | 44.85 | 44.02 | 44.69 | 623,324 | +0.29(+0.65%) |
Jun 08, 2015 | 44.65 | 44.81 | 44.39 | 44.40 | 355,390 | -0.30(-0.66%) |
Jun 05, 2015 | 44.10 | 44.72 | 43.98 | 44.70 | 547,946 | +0.58(+1.32%) |
Jun 04, 2015 | 44.47 | 44.93 | 44.02 | 44.11 | 797,126 | -0.71(-1.59%) |
Jun 03, 2015 | 44.35 | 45.06 | 44.24 | 44.83 | 756,035 | +0.63(+1.42%) |
Jun 02, 2015 | 44.09 | 44.63 | 44.06 | 44.20 | 621,129 | -0.30(-0.67%) |
Jun 01, 2015 | 44.69 | 44.96 | 44.19 | 44.50 | 659,921 | +0.04(+0.10%) |
May 29, 2015 | 44.84 | 44.88 | 44.39 | 44.45 | 895,272 | -0.32(-0.72%) |
May 28, 2015 | 44.88 | 45.04 | 44.41 | 44.78 | 1,549,276 | -0.18(-0.41%) |
May 27, 2015 | 45.17 | 45.43 | 44.79 | 44.96 | 1,025,869 | -0.24(-0.54%) |
May 26, 2015 | 45.87 | 46.10 | 44.92 | 45.20 | 780,914 | -0.87(-1.89%) |
May 22, 2015 | 46.13 | 46.07 | 46.07 | 46.07 | 456,845 | -0.14(-0.30%) |
May 21, 2015 | 46.10 | 46.69 | 46.00 | 46.21 | 655,370 | +0.13(+0.27%) |
May 20, 2015 | 45.90 | 46.30 | 45.66 | 46.09 | 722,939 | +0.06(+0.13%) |
May 19, 2015 | 46.45 | 46.45 | 45.84 | 46.03 | 675,470 | -0.37(-0.81%) |
May 18, 2015 | 45.72 | 46.42 | 45.36 | 46.40 | 1,043,991 | +0.50(+1.08%) |
May 15, 2015 | 46.29 | 46.37 | 45.84 | 45.91 | 850,338 | -0.26(-0.56%) |
May 14, 2015 | 45.37 | 46.29 | 44.97 | 46.17 | 1,452,224 | +1.04(+2.31%) |
May 13, 2015 | 45.19 | 45.52 | 44.90 | 45.12 | 868,855 | -0.05(-0.12%) |
May 12, 2015 | 45.42 | 45.45 | 44.67 | 45.18 | 566,563 | -0.37(-0.82%) |
May 11, 2015 | 45.04 | 45.75 | 44.90 | 45.55 | 1,579,573 | +0.44(+0.98%) |
May 08, 2015 | 44.70 | 45.18 | 44.62 | 45.11 | 1,381,574 | +0.78(+1.76%) |
May 07, 2015 | 44.00 | 44.51 | 43.90 | 44.32 | 849,254 | +0.30(+0.67%) |
May 06, 2015 | 43.84 | 44.05 | 43.26 | 44.03 | 1,064,916 | +0.26(+0.60%) |
May 05, 2015 | 44.43 | 44.66 | 43.53 | 43.77 | 1,521,582 | -0.84(-1.89%) |
May 04, 2015 | 44.24 | 44.75 | 44.08 | 44.61 | 1,679,986 | +0.54(+1.22%) |
May 01, 2015 | 43.59 | 44.26 | 43.49 | 44.07 | 1,654,010 | +0.59(+1.36%) |
Apr 30, 2015 | 43.94 | 44.51 | 43.40 | 43.48 | 2,529,136 | -0.99(-2.23%) |
Apr 29, 2015 | 46.83 | 46.91 | 43.58 | 44.47 | 4,781,968 | -3.41(-7.11%) |
Apr 28, 2015 | 47.92 | 47.92 | 47.17 | 47.88 | 1,792,868 | -0.17(-0.36%) |
Apr 27, 2015 | 48.23 | 48.69 | 47.63 | 48.05 | 1,408,894 | +0.03(+0.05%) |
Apr 24, 2015 | 47.51 | 48.16 | 47.31 | 48.03 | 1,084,148 | +0.68(+1.43%) |
Apr 23, 2015 | 46.86 | 47.45 | 46.59 | 47.35 | 992,238 | +0.42(+0.89%) |
Apr 22, 2015 | 46.90 | 46.98 | 46.10 | 46.93 | 771,370 | +0.11(+0.24%) |
Apr 21, 2015 | 47.56 | 47.68 | 46.77 | 46.82 | 1,111,349 | -0.69(-1.44%) |
Apr 20, 2015 | 47.62 | 47.79 | 47.36 | 47.50 | 868,866 | +0.28(+0.59%) |
Apr 17, 2015 | 46.97 | 47.32 | 46.40 | 47.23 | 1,243,384 | -0.06(-0.13%) |
Apr 16, 2015 | 46.91 | 47.47 | 45.68 | 47.29 | 1,316,172 | +1.52(+3.32%) |
Apr 15, 2015 | 44.99 | 45.97 | 44.99 | 45.77 | 912,132 | +0.76(+1.70%) |
Apr 14, 2015 | 45.10 | 45.26 | 44.55 | 45.00 | 801,495 | -0.36(-0.79%) |
Apr 13, 2015 | 45.31 | 45.63 | 45.15 | 45.36 | 617,894 | -0.05(-0.11%) |
Apr 10, 2015 | 45.54 | 45.58 | 45.11 | 45.41 | 643,746 | +0.06(+0.13%) |
Apr 09, 2015 | 45.25 | 45.47 | 45.01 | 45.35 | 1,100,921 | -0.03(-0.06%) |
Apr 08, 2015 | 44.89 | 45.40 | 44.58 | 45.38 | 1,173,333 | +0.45(+1.01%) |
Apr 07, 2015 | 45.02 | 45.15 | 44.66 | 44.92 | 1,003,855 | +0.01(+0.02%) |
Apr 06, 2015 | 44.27 | 45.16 | 44.27 | 44.91 | 798,146 | +0.30(+0.68%) |
Apr 02, 2015 | 44.30 | 44.61 | 44.61 | 44.61 | 664,732 | +0.20(+0.45%) |