Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 42.88 | 42.95 | 42.55 | 42.61 | 6,237 | -0.33(-0.78%) |
Mar 30, 2016 | 42.44 | 43.07 | 42.44 | 42.95 | 36,110 | +0.62(+1.47%) |
Mar 29, 2016 | 42.20 | 42.32 | 42.04 | 42.32 | 7,080 | -0.06(-0.14%) |
Mar 28, 2016 | 42.04 | 42.40 | 42.04 | 42.38 | 11,996 | +0.42(+1.00%) |
Mar 24, 2016 | 41.92 | 41.96 | 41.96 | 41.96 | 5,386 | -0.49(-1.15%) |
Mar 23, 2016 | 42.73 | 42.73 | 42.42 | 42.45 | 8,717 | -0.30(-0.71%) |
Mar 22, 2016 | 42.52 | 42.93 | 42.52 | 42.76 | 6,297 | -0.10(-0.23%) |
Mar 21, 2016 | 43.02 | 43.02 | 42.68 | 42.85 | 5,602 | -0.07(-0.17%) |
Mar 18, 2016 | 42.82 | 43.02 | 42.65 | 42.93 | 6,018 | +0.27(+0.64%) |
Mar 17, 2016 | 42.14 | 42.76 | 42.11 | 42.65 | 10,680 | +0.42(+1.01%) |
Mar 16, 2016 | 42.14 | 42.26 | 42.02 | 42.23 | 7,917 | +0.25(+0.61%) |
Mar 15, 2016 | 41.65 | 41.97 | 41.62 | 41.97 | 8,285 | -0.04(-0.10%) |
Mar 14, 2016 | 41.98 | 42.07 | 41.84 | 42.02 | 5,388 | -0.16(-0.38%) |
Mar 11, 2016 | 41.46 | 42.18 | 41.46 | 42.18 | 13,693 | +1.11(+2.71%) |
Mar 10, 2016 | 41.19 | 41.44 | 40.68 | 41.07 | 8,568 | +0.06(+0.15%) |
Mar 09, 2016 | 41.18 | 41.18 | 40.84 | 41.01 | 12,588 | +0.03(+0.06%) |
Mar 08, 2016 | 41.07 | 41.19 | 40.73 | 40.98 | 95,265 | -0.42(-1.01%) |
Mar 07, 2016 | 41.17 | 41.43 | 41.16 | 41.40 | 9,878 | +0.05(+0.12%) |
Mar 04, 2016 | 41.50 | 41.50 | 41.10 | 41.35 | 5,660 | +0.09(+0.21%) |
Mar 03, 2016 | 41.12 | 41.27 | 41.08 | 41.26 | 16,202 | +0.08(+0.21%) |
Mar 02, 2016 | 40.91 | 41.18 | 40.91 | 41.18 | 9,884 | +0.22(+0.54%) |
Mar 01, 2016 | 40.05 | 40.96 | 40.04 | 40.96 | 29,527 | +1.14(+2.87%) |
Feb 29, 2016 | 40.21 | 40.21 | 39.79 | 39.81 | 4,913 | -0.46(-1.15%) |
Feb 26, 2016 | 40.38 | 40.55 | 40.20 | 40.28 | 29,909 | +0.06(+0.15%) |
Feb 25, 2016 | 39.79 | 40.22 | 39.79 | 40.22 | 17,293 | +0.54(+1.37%) |
Feb 24, 2016 | 39.17 | 39.72 | 38.96 | 39.67 | 16,445 | +0.04(+0.11%) |
Feb 23, 2016 | 39.94 | 39.94 | 39.56 | 39.63 | 7,310 | -0.47(-1.18%) |
Feb 22, 2016 | 40.08 | 40.24 | 39.97 | 40.10 | 12,383 | +0.32(+0.80%) |
Feb 19, 2016 | 39.62 | 39.79 | 39.56 | 39.78 | 31,600 | -0.08(-0.19%) |
Feb 18, 2016 | 39.89 | 39.90 | 39.72 | 39.86 | 9,132 | -0.07(-0.17%) |
Feb 17, 2016 | 39.66 | 40.05 | 39.66 | 39.93 | 11,259 | +0.74(+1.89%) |
Feb 16, 2016 | 39.35 | 39.35 | 38.98 | 39.19 | 14,780 | +0.31(+0.79%) |
Feb 12, 2016 | 37.89 | 38.88 | 38.88 | 38.88 | 26,132 | +1.29(+3.44%) |
Feb 11, 2016 | 37.82 | 37.82 | 37.40 | 37.59 | 53,039 | -1.06(-2.75%) |
Feb 10, 2016 | 38.91 | 39.25 | 38.65 | 38.65 | 20,154 | -0.05(-0.13%) |
Feb 09, 2016 | 38.05 | 38.85 | 38.05 | 38.70 | 19,270 | +0.08(+0.20%) |
Feb 08, 2016 | 38.66 | 38.79 | 38.24 | 38.63 | 81,474 | -0.66(-1.69%) |
Feb 05, 2016 | 39.51 | 39.74 | 39.21 | 39.29 | 49,191 | -0.20(-0.49%) |
Feb 04, 2016 | 39.51 | 39.71 | 39.30 | 39.49 | 27,301 | -0.14(-0.34%) |
Feb 03, 2016 | 39.96 | 39.97 | 38.96 | 39.62 | 27,363 | -0.23(-0.57%) |
Feb 02, 2016 | 40.15 | 40.15 | 39.71 | 39.85 | 29,662 | -0.78(-1.93%) |
Feb 01, 2016 | 40.41 | 40.67 | 40.14 | 40.63 | 21,325 | +0.02(+0.04%) |
Jan 29, 2016 | 39.76 | 40.62 | 39.76 | 40.62 | 23,535 | +0.93(+2.33%) |
Jan 28, 2016 | 39.66 | 39.80 | 39.31 | 39.69 | 18,322 | +0.40(+1.02%) |
Jan 27, 2016 | 39.49 | 40.04 | 39.29 | 39.29 | 9,298 | -0.25(-0.64%) |
Jan 26, 2016 | 39.31 | 39.82 | 39.31 | 39.55 | 68,965 | +0.44(+1.13%) |
Jan 25, 2016 | 39.65 | 39.74 | 39.09 | 39.10 | 20,392 | -0.72(-1.82%) |
Jan 22, 2016 | 39.60 | 39.93 | 39.55 | 39.83 | 108,109 | +0.57(+1.45%) |
Jan 21, 2016 | 39.13 | 39.58 | 39.02 | 39.26 | 21,994 | +0.15(+0.39%) |
Jan 20, 2016 | 39.07 | 39.42 | 38.24 | 39.10 | 125,129 | -0.67(-1.67%) |
Jan 19, 2016 | 40.11 | 40.22 | 39.45 | 39.77 | 114,021 | +0.05(+0.14%) |
Jan 15, 2016 | 39.40 | 39.71 | 39.71 | 39.71 | 75,219 | -0.71(-1.75%) |
Jan 14, 2016 | 40.13 | 40.67 | 39.79 | 40.42 | 25,878 | +0.39(+0.98%) |
Jan 13, 2016 | 41.18 | 41.21 | 39.88 | 40.03 | 28,276 | -0.66(-1.63%) |
Jan 12, 2016 | 40.77 | 40.78 | 40.26 | 40.69 | 24,111 | +0.20(+0.50%) |
Jan 11, 2016 | 40.50 | 40.67 | 39.96 | 40.49 | 14,664 | +0.14(+0.34%) |
Jan 08, 2016 | 41.20 | 41.20 | 40.35 | 40.35 | 30,240 | -0.57(-1.39%) |
Jan 07, 2016 | 41.13 | 41.44 | 40.78 | 40.92 | 12,882 | -0.85(-2.04%) |
Jan 06, 2016 | 42.17 | 42.17 | 41.64 | 41.77 | 24,050 | -0.89(-2.09%) |
Jan 05, 2016 | 42.59 | 42.71 | 42.53 | 42.66 | 8,115 | +0.39(+0.92%) |
Jan 04, 2016 | 42.52 | 42.58 | 42.09 | 42.27 | 22,619 | -1.18(-2.72%) |
Dec 31, 2015 | 43.75 | 43.45 | 43.45 | 43.45 | 50,499 | -0.46(-1.04%) |
Dec 30, 2015 | 44.17 | 44.20 | 43.87 | 43.91 | 35,664 | -0.24(-0.54%) |
Dec 29, 2015 | 43.89 | 44.18 | 43.89 | 44.15 | 46,132 | +0.47(+1.07%) |
Dec 28, 2015 | 43.62 | 43.69 | 43.36 | 43.68 | 65,194 | -0.07(-0.15%) |
Dec 24, 2015 | 43.54 | 43.75 | 43.75 | 43.75 | 2,001 | +0.18(+0.41%) |
Dec 23, 2015 | 43.29 | 43.57 | 43.29 | 43.57 | 19,798 | +0.45(+1.04%) |
Dec 22, 2015 | 42.67 | 43.22 | 42.57 | 43.12 | 13,159 | +0.62(+1.45%) |
Dec 21, 2015 | 42.47 | 42.57 | 42.23 | 42.50 | 14,576 | +0.28(+0.66%) |
Dec 18, 2015 | 42.86 | 42.86 | 42.16 | 42.22 | 5,464 | -0.80(-1.87%) |
Dec 17, 2015 | 43.79 | 43.86 | 43.03 | 43.03 | 67,197 | -0.73(-1.66%) |
Dec 16, 2015 | 43.63 | 43.80 | 43.20 | 43.75 | 20,400 | +0.50(+1.16%) |
Dec 15, 2015 | 42.90 | 43.35 | 42.90 | 43.25 | 9,797 | +0.82(+1.94%) |
Dec 14, 2015 | 42.72 | 42.99 | 42.27 | 42.43 | 70,102 | -0.22(-0.51%) |
Dec 11, 2015 | 43.11 | 43.22 | 42.61 | 42.65 | 19,605 | -1.02(-2.33%) |
Dec 10, 2015 | 43.75 | 43.91 | 43.66 | 43.66 | 80,536 | -0.09(-0.21%) |
Dec 09, 2015 | 44.42 | 44.53 | 43.66 | 43.75 | 7,690 | -0.62(-1.41%) |
Dec 08, 2015 | 44.41 | 44.56 | 44.17 | 44.38 | 23,594 | -0.34(-0.76%) |
Dec 07, 2015 | 45.05 | 45.11 | 44.62 | 44.72 | 20,579 | -0.42(-0.94%) |
Dec 04, 2015 | 44.34 | 45.17 | 44.33 | 45.14 | 7,929 | +1.00(+2.26%) |
Dec 03, 2015 | 44.84 | 44.84 | 44.05 | 44.14 | 19,516 | -0.70(-1.56%) |
Dec 02, 2015 | 45.32 | 45.32 | 44.84 | 44.84 | 75,407 | -0.43(-0.95%) |
Dec 01, 2015 | 45.00 | 45.29 | 45.00 | 45.28 | 65,740 | +0.41(+0.92%) |
Nov 30, 2015 | 44.76 | 45.04 | 44.71 | 44.86 | 35,470 | -0.02(-0.04%) |
Nov 27, 2015 | 44.75 | 44.90 | 44.68 | 44.88 | 15,132 | +0.16(+0.36%) |
Nov 25, 2015 | 44.99 | 44.72 | 44.72 | 44.72 | 6,033 | -0.11(-0.25%) |
Nov 24, 2015 | 44.56 | 44.92 | 44.55 | 44.83 | 82,428 | +0.00(+0.00%) |
Nov 23, 2015 | 44.96 | 45.05 | 44.79 | 44.83 | 19,562 | -0.01(-0.02%) |
Nov 20, 2015 | 44.79 | 44.94 | 44.79 | 44.84 | 31,668 | +0.23(+0.51%) |
Nov 19, 2015 | 44.63 | 44.70 | 44.58 | 44.61 | 5,328 | -0.05(-0.11%) |
Nov 18, 2015 | 44.11 | 44.70 | 44.11 | 44.66 | 30,333 | +0.65(+1.49%) |
Nov 17, 2015 | 44.11 | 44.38 | 43.95 | 44.00 | 7,025 | +0.06(+0.13%) |
Nov 16, 2015 | 43.40 | 43.95 | 43.39 | 43.95 | 7,081 | +0.49(+1.13%) |
Nov 13, 2015 | 43.53 | 43.68 | 43.43 | 43.46 | 5,312 | -0.16(-0.37%) |
Nov 12, 2015 | 44.18 | 44.18 | 43.62 | 43.62 | 34,789 | -0.75(-1.70%) |
Nov 11, 2015 | 44.54 | 44.59 | 44.35 | 44.37 | 8,560 | -0.10(-0.23%) |
Nov 10, 2015 | 44.24 | 44.50 | 44.24 | 44.47 | 10,889 | +0.17(+0.38%) |
Nov 09, 2015 | 44.79 | 44.79 | 44.18 | 44.30 | 31,047 | -0.46(-1.02%) |
Nov 06, 2015 | 44.84 | 44.87 | 44.57 | 44.76 | 169,236 | +0.47(+1.07%) |
Nov 05, 2015 | 44.07 | 44.31 | 43.99 | 44.29 | 7,517 | +0.23(+0.52%) |
Nov 04, 2015 | 44.35 | 44.35 | 43.99 | 44.06 | 48,478 | -0.28(-0.62%) |
Nov 03, 2015 | 44.38 | 44.46 | 44.26 | 44.33 | 16,850 | -0.33(-0.74%) |
Nov 02, 2015 | 44.24 | 44.72 | 44.24 | 44.67 | 37,584 | +0.42(+0.95%) |
Oct 30, 2015 | 44.46 | 44.61 | 44.23 | 44.25 | 37,094 | -0.45(-1.02%) |
Oct 29, 2015 | 44.62 | 44.80 | 44.54 | 44.70 | 19,487 | -0.03(-0.06%) |
Oct 28, 2015 | 43.84 | 44.73 | 43.84 | 44.73 | 106,954 | +1.17(+2.68%) |
Oct 27, 2015 | 43.81 | 43.81 | 43.49 | 43.56 | 32,349 | -0.52(-1.17%) |
Oct 26, 2015 | 44.18 | 44.23 | 44.00 | 44.08 | 88,579 | -0.08(-0.19%) |
Oct 23, 2015 | 44.07 | 44.20 | 43.90 | 44.16 | 14,280 | +0.33(+0.75%) |
Oct 22, 2015 | 43.60 | 44.02 | 43.60 | 43.83 | 31,240 | +0.52(+1.21%) |
Oct 21, 2015 | 43.48 | 43.71 | 43.31 | 43.31 | 19,753 | -0.08(-0.19%) |
Oct 20, 2015 | 43.11 | 43.46 | 43.11 | 43.39 | 30,712 | +0.38(+0.88%) |
Oct 19, 2015 | 42.76 | 43.01 | 42.72 | 43.01 | 11,670 | +0.10(+0.23%) |
Oct 16, 2015 | 42.65 | 42.91 | 42.61 | 42.91 | 48,865 | +0.33(+0.78%) |
Oct 15, 2015 | 42.03 | 42.58 | 41.97 | 42.58 | 55,449 | +0.78(+1.86%) |
Oct 14, 2015 | 42.22 | 42.22 | 41.80 | 41.80 | 9,481 | -0.49(-1.17%) |
Oct 13, 2015 | 42.33 | 42.59 | 42.26 | 42.30 | 49,945 | -0.21(-0.49%) |
Oct 12, 2015 | 42.38 | 42.54 | 42.28 | 42.50 | 11,267 | +0.14(+0.32%) |
Oct 09, 2015 | 42.53 | 42.55 | 42.25 | 42.37 | 15,148 | -0.14(-0.32%) |
Oct 08, 2015 | 42.01 | 42.50 | 41.99 | 42.50 | 15,893 | +0.46(+1.11%) |
Oct 07, 2015 | 41.84 | 42.13 | 41.78 | 42.04 | 13,422 | +0.38(+0.91%) |
Oct 06, 2015 | 41.71 | 41.86 | 41.56 | 41.66 | 27,941 | -0.16(-0.38%) |
Oct 05, 2015 | 41.33 | 41.85 | 41.33 | 41.82 | 26,788 | +0.73(+1.77%) |
Oct 02, 2015 | 40.25 | 41.09 | 40.13 | 41.09 | 52,033 | +0.09(+0.23%) |
Oct 01, 2015 | 41.18 | 41.18 | 40.60 | 41.00 | 11,879 | -0.09(-0.21%) |
Sep 30, 2015 | 41.03 | 41.14 | 40.74 | 41.09 | 34,528 | +0.38(+0.94%) |
Sep 29, 2015 | 40.48 | 40.70 | 40.25 | 40.70 | 82,383 | +0.27(+0.67%) |
Sep 28, 2015 | 41.12 | 41.12 | 40.38 | 40.43 | 9,787 | -0.83(-2.01%) |
Sep 25, 2015 | 41.24 | 41.54 | 41.24 | 41.26 | 7,607 | +0.41(+0.99%) |
Sep 24, 2015 | 40.56 | 40.85 | 40.48 | 40.85 | 24,194 | -0.08(-0.19%) |
Sep 23, 2015 | 40.95 | 41.07 | 40.80 | 40.93 | 40,919 | +0.16(+0.39%) |
Sep 22, 2015 | 40.88 | 40.88 | 40.69 | 40.77 | 8,942 | -0.55(-1.33%) |
Sep 21, 2015 | 41.03 | 41.42 | 41.03 | 41.32 | 10,662 | +0.49(+1.19%) |
Sep 18, 2015 | 40.99 | 41.19 | 40.81 | 40.83 | 14,572 | -0.78(-1.88%) |
Sep 17, 2015 | 42.04 | 42.26 | 41.58 | 41.61 | 35,351 | -0.48(-1.14%) |
Sep 16, 2015 | 41.85 | 42.10 | 41.85 | 42.09 | 29,080 | +0.21(+0.50%) |
Sep 15, 2015 | 41.40 | 41.96 | 41.40 | 41.88 | 15,135 | +0.56(+1.36%) |
Sep 14, 2015 | 41.32 | 41.40 | 41.27 | 41.32 | 5,336 | -0.17(-0.41%) |
Sep 11, 2015 | 41.17 | 41.49 | 41.10 | 41.49 | 46,612 | +0.12(+0.29%) |
Sep 10, 2015 | 41.17 | 41.58 | 41.08 | 41.37 | 41,915 | +0.13(+0.32%) |
Sep 09, 2015 | 41.85 | 42.09 | 41.23 | 41.23 | 69,764 | -0.40(-0.95%) |
Sep 08, 2015 | 41.46 | 41.64 | 41.18 | 41.63 | 35,628 | +0.80(+1.96%) |
Sep 04, 2015 | 40.91 | 40.83 | 40.83 | 40.83 | 11,051 | -0.72(-1.72%) |
Sep 03, 2015 | 41.44 | 41.80 | 41.41 | 41.55 | 8,238 | +0.31(+0.75%) |
Sep 02, 2015 | 41.26 | 41.26 | 40.81 | 41.23 | 17,075 | +0.42(+1.03%) |
Sep 01, 2015 | 41.16 | 41.28 | 40.64 | 40.81 | 115,119 | -1.18(-2.81%) |
Aug 31, 2015 | 41.97 | 42.01 | 41.76 | 41.99 | 19,899 | -0.08(-0.20%) |
Aug 28, 2015 | 42.14 | 42.18 | 41.91 | 42.08 | 16,585 | -0.17(-0.40%) |
Aug 27, 2015 | 41.66 | 42.33 | 41.57 | 42.24 | 60,885 | +1.04(+2.51%) |
Aug 26, 2015 | 40.96 | 41.24 | 40.31 | 41.21 | 40,184 | +0.98(+2.43%) |
Aug 25, 2015 | 41.67 | 42.21 | 40.11 | 40.23 | 70,776 | -0.35(-0.87%) |
Aug 24, 2015 | 42.03 | 42.03 | 24.50 | 40.59 | 338,380 | -1.81(-4.26%) |
Aug 21, 2015 | 43.38 | 43.38 | 42.38 | 42.39 | 40,774 | -1.27(-2.91%) |
Aug 20, 2015 | 44.14 | 44.24 | 43.67 | 43.67 | 24,018 | -0.98(-2.19%) |
Aug 19, 2015 | 44.72 | 45.19 | 44.36 | 44.64 | 28,917 | -0.30(-0.67%) |
Aug 18, 2015 | 44.91 | 45.05 | 44.87 | 44.94 | 22,908 | -0.08(-0.18%) |
Aug 17, 2015 | 44.95 | 45.17 | 44.58 | 45.02 | 15,639 | +0.05(+0.11%) |
Aug 14, 2015 | 44.61 | 45.02 | 44.61 | 44.97 | 29,827 | +0.37(+0.83%) |
Aug 13, 2015 | 44.45 | 44.76 | 44.36 | 44.60 | 30,156 | +0.20(+0.44%) |
Aug 12, 2015 | 44.38 | 44.41 | 43.72 | 44.41 | 48,978 | -0.26(-0.58%) |
Aug 11, 2015 | 44.74 | 44.76 | 44.55 | 44.67 | 15,508 | -0.33(-0.73%) |
Aug 10, 2015 | 44.64 | 45.11 | 44.64 | 45.00 | 28,009 | +0.72(+1.63%) |
Aug 07, 2015 | 44.39 | 44.45 | 44.16 | 44.27 | 14,567 | -0.16(-0.36%) |
Aug 06, 2015 | 44.81 | 44.81 | 44.33 | 44.43 | 17,284 | -0.13(-0.30%) |
Aug 05, 2015 | 44.68 | 44.83 | 44.54 | 44.57 | 14,039 | +0.01(+0.02%) |
Aug 04, 2015 | 44.83 | 44.83 | 44.35 | 44.56 | 24,524 | -0.37(-0.82%) |
Aug 03, 2015 | 44.88 | 45.00 | 44.65 | 44.93 | 19,681 | +0.19(+0.41%) |
Jul 31, 2015 | 44.99 | 44.99 | 44.69 | 44.74 | 22,988 | -0.25(-0.57%) |
Jul 30, 2015 | 44.98 | 45.02 | 44.66 | 45.00 | 32,256 | +0.04(+0.08%) |
Jul 29, 2015 | 44.34 | 44.98 | 44.34 | 44.96 | 36,732 | +0.53(+1.19%) |
Jul 28, 2015 | 44.54 | 44.54 | 44.16 | 44.43 | 48,162 | +0.29(+0.67%) |
Jul 27, 2015 | 44.26 | 44.27 | 43.97 | 44.14 | 82,173 | -0.31(-0.70%) |
Jul 24, 2015 | 44.41 | 44.68 | 44.33 | 44.45 | 15,525 | +0.15(+0.34%) |
Jul 23, 2015 | 44.59 | 44.60 | 44.27 | 44.30 | 26,736 | -0.18(-0.40%) |
Jul 22, 2015 | 44.31 | 44.56 | 44.31 | 44.47 | 48,872 | +0.12(+0.27%) |
Jul 21, 2015 | 44.31 | 44.55 | 44.18 | 44.36 | 48,437 | +0.05(+0.11%) |
Jul 20, 2015 | 44.51 | 44.51 | 44.26 | 44.31 | 80,424 | -0.11(-0.25%) |
Jul 17, 2015 | 44.60 | 44.60 | 44.25 | 44.41 | 25,770 | -0.15(-0.34%) |
Jul 16, 2015 | 44.60 | 44.60 | 44.40 | 44.57 | 46,037 | +0.28(+0.63%) |
Jul 15, 2015 | 44.17 | 44.38 | 44.11 | 44.29 | 26,975 | +0.13(+0.29%) |
Jul 14, 2015 | 43.99 | 44.18 | 43.93 | 44.16 | 37,829 | +0.11(+0.25%) |
Jul 13, 2015 | 43.97 | 44.10 | 43.91 | 44.05 | 91,100 | +0.37(+0.85%) |
Jul 10, 2015 | 43.59 | 43.75 | 43.40 | 43.68 | 80,237 | +0.53(+1.23%) |
Jul 09, 2015 | 43.22 | 43.39 | 43.02 | 43.15 | 3,391 | +0.35(+0.83%) |
Jul 08, 2015 | 43.03 | 43.17 | 42.74 | 42.80 | 10,806 | -0.71(-1.62%) |
Jul 07, 2015 | 43.14 | 43.51 | 42.71 | 43.51 | 20,803 | +0.19(+0.45%) |
Jul 06, 2015 | 43.06 | 43.37 | 42.85 | 43.31 | 28,528 | -0.10(-0.23%) |
Jul 02, 2015 | 43.47 | 43.41 | 43.41 | 43.41 | 18,181 | -0.09(-0.21%) |
Jul 01, 2015 | 43.74 | 43.86 | 43.34 | 43.51 | 49,842 | +0.98(+2.31%) |
Jun 30, 2015 | 42.56 | 42.68 | 42.29 | 42.52 | 10,377 | +0.28(+0.67%) |
Jun 29, 2015 | 43.07 | 43.07 | 42.24 | 42.24 | 41,468 | -1.09(-2.51%) |
Jun 26, 2015 | 43.24 | 43.40 | 43.24 | 43.33 | 7,392 | +0.27(+0.63%) |
Jun 25, 2015 | 43.51 | 43.51 | 43.06 | 43.06 | 10,836 | -0.35(-0.82%) |
Jun 24, 2015 | 43.71 | 43.71 | 43.41 | 43.42 | 27,076 | -0.29(-0.67%) |
Jun 23, 2015 | 43.60 | 43.83 | 43.57 | 43.71 | 50,935 | +0.18(+0.40%) |
Jun 22, 2015 | 43.45 | 43.63 | 43.45 | 43.53 | 40,009 | +0.33(+0.76%) |
Jun 19, 2015 | 43.52 | 43.52 | 43.21 | 43.21 | 45,165 | -0.30(-0.69%) |
Jun 18, 2015 | 43.25 | 43.62 | 43.25 | 43.51 | 15,576 | +0.45(+1.05%) |
Jun 17, 2015 | 43.36 | 43.36 | 43.05 | 43.05 | 65,994 | -0.10(-0.23%) |
Jun 16, 2015 | 42.73 | 43.28 | 42.73 | 43.16 | 7,236 | +0.28(+0.66%) |
Jun 15, 2015 | 42.76 | 43.08 | 42.49 | 42.87 | 17,548 | -0.16(-0.36%) |
Jun 12, 2015 | 43.15 | 43.15 | 42.89 | 43.03 | 17,096 | -0.15(-0.35%) |
Jun 11, 2015 | 42.95 | 43.24 | 42.95 | 43.18 | 48,687 | +0.24(+0.57%) |
Jun 10, 2015 | 42.31 | 42.95 | 42.31 | 42.94 | 24,810 | +1.02(+2.42%) |
Jun 09, 2015 | 41.88 | 42.10 | 41.73 | 41.92 | 15,613 | +0.07(+0.16%) |
Jun 08, 2015 | 42.10 | 42.17 | 41.85 | 41.85 | 5,531 | -0.32(-0.76%) |
Jun 05, 2015 | 42.34 | 42.50 | 42.14 | 42.17 | 33,451 | +0.08(+0.18%) |
Jun 04, 2015 | 42.35 | 42.45 | 42.10 | 42.10 | 5,249 | -0.41(-0.97%) |
Jun 03, 2015 | 42.12 | 42.51 | 42.12 | 42.51 | 20,523 | +0.57(+1.36%) |
Jun 02, 2015 | 41.67 | 42.08 | 41.67 | 41.94 | 46,118 | +0.26(+0.62%) |
Jun 01, 2015 | 41.86 | 41.86 | 41.61 | 41.68 | 7,839 | -0.11(-0.26%) |
May 29, 2015 | 42.01 | 42.01 | 41.63 | 41.79 | 5,781 | -0.24(-0.58%) |
May 28, 2015 | 42.01 | 42.03 | 41.82 | 42.03 | 2,201 | -0.03(-0.06%) |
May 27, 2015 | 41.92 | 42.07 | 41.80 | 42.06 | 27,924 | +0.32(+0.78%) |
May 26, 2015 | 42.14 | 42.14 | 41.65 | 41.73 | 11,674 | -0.51(-1.20%) |
May 22, 2015 | 42.45 | 42.24 | 42.24 | 42.24 | 7,151 | -0.15(-0.36%) |
May 21, 2015 | 42.48 | 42.54 | 42.39 | 42.39 | 16,455 | -0.09(-0.22%) |
May 20, 2015 | 42.46 | 42.55 | 42.42 | 42.48 | 5,216 | +0.05(+0.12%) |
May 19, 2015 | 42.37 | 42.48 | 42.27 | 42.43 | 8,482 | +0.17(+0.41%) |
May 18, 2015 | 41.83 | 42.27 | 41.83 | 42.26 | 10,624 | +0.37(+0.87%) |
May 15, 2015 | 42.27 | 42.27 | 41.80 | 41.90 | 63,813 | -0.29(-0.68%) |
May 14, 2015 | 42.04 | 42.18 | 41.97 | 42.18 | 25,836 | +0.36(+0.86%) |
May 13, 2015 | 41.91 | 41.96 | 41.73 | 41.82 | 30,397 | -0.09(-0.22%) |
May 12, 2015 | 42.02 | 42.02 | 41.84 | 41.91 | 8,737 | -0.24(-0.58%) |
May 11, 2015 | 41.98 | 42.22 | 41.98 | 42.16 | 129,499 | +0.08(+0.18%) |
May 08, 2015 | 42.03 | 42.12 | 42.03 | 42.08 | 8,235 | +0.26(+0.63%) |
May 07, 2015 | 41.51 | 42.01 | 41.42 | 41.82 | 9,732 | +0.31(+0.75%) |
May 06, 2015 | 41.51 | 41.51 | 41.35 | 41.50 | 3,807 | -0.11(-0.27%) |
May 05, 2015 | 41.66 | 41.85 | 41.59 | 41.62 | 123,567 | -0.19(-0.44%) |
May 04, 2015 | 41.75 | 41.84 | 41.66 | 41.80 | 13,415 | +0.22(+0.54%) |
May 01, 2015 | 41.39 | 41.65 | 41.39 | 41.58 | 18,247 | +0.48(+1.16%) |
Apr 30, 2015 | 41.63 | 41.63 | 41.08 | 41.10 | 133,654 | -0.57(-1.38%) |
Apr 29, 2015 | 41.55 | 41.72 | 41.49 | 41.68 | 7,807 | +0.06(+0.15%) |
Apr 28, 2015 | 41.33 | 41.66 | 41.23 | 41.61 | 20,277 | +0.29(+0.69%) |
Apr 27, 2015 | 41.81 | 41.81 | 41.33 | 41.33 | 19,445 | -0.32(-0.77%) |
Apr 24, 2015 | 41.80 | 41.80 | 41.49 | 41.65 | 13,842 | -0.01(-0.02%) |
Apr 23, 2015 | 41.48 | 41.70 | 41.43 | 41.65 | 49,543 | +0.15(+0.36%) |
Apr 22, 2015 | 41.40 | 41.50 | 41.07 | 41.50 | 7,341 | +0.14(+0.34%) |
Apr 21, 2015 | 41.97 | 41.97 | 41.36 | 41.37 | 24,558 | -0.51(-1.21%) |
Apr 20, 2015 | 41.80 | 41.97 | 41.80 | 41.87 | 7,230 | +0.24(+0.58%) |
Apr 17, 2015 | 42.06 | 42.06 | 41.49 | 41.63 | 8,786 | -0.62(-1.47%) |
Apr 16, 2015 | 42.09 | 42.28 | 42.05 | 42.25 | 9,482 | +0.03(+0.07%) |
Apr 15, 2015 | 42.21 | 42.39 | 42.15 | 42.22 | 20,852 | +0.26(+0.62%) |
Apr 14, 2015 | 42.00 | 42.08 | 41.77 | 41.96 | 22,418 | -0.12(-0.28%) |
Apr 13, 2015 | 41.73 | 42.15 | 41.73 | 42.07 | 23,978 | +0.28(+0.66%) |
Apr 10, 2015 | 41.90 | 41.92 | 41.78 | 41.80 | 6,131 | -0.13(-0.32%) |
Apr 09, 2015 | 41.67 | 41.95 | 41.66 | 41.93 | 5,021 | +0.23(+0.56%) |
Apr 08, 2015 | 41.60 | 41.76 | 41.56 | 41.70 | 16,624 | +0.15(+0.36%) |
Apr 07, 2015 | 41.65 | 41.80 | 41.54 | 41.54 | 29,309 | -0.19(-0.46%) |
Apr 06, 2015 | 41.33 | 41.91 | 41.26 | 41.74 | 11,767 | +0.10(+0.24%) |
Apr 02, 2015 | 41.40 | 41.64 | 41.64 | 41.64 | 15,257 | +0.28(+0.67%) |