Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 38.47 | 39.26 | 38.47 | 39.12 | 1,319,797 | +0.61(+1.59%) |
Mar 30, 2016 | 38.27 | 38.79 | 38.22 | 38.51 | 1,246,890 | +0.37(+0.97%) |
Mar 29, 2016 | 37.18 | 38.16 | 37.05 | 38.14 | 1,398,615 | +0.86(+2.30%) |
Mar 28, 2016 | 37.20 | 37.53 | 36.76 | 37.28 | 1,207,973 | +0.13(+0.36%) |
Mar 24, 2016 | 36.53 | 37.15 | 37.15 | 37.15 | 1,646,826 | +0.50(+1.38%) |
Mar 23, 2016 | 36.96 | 36.99 | 36.39 | 36.64 | 1,270,279 | -0.27(-0.73%) |
Mar 22, 2016 | 36.31 | 36.98 | 36.10 | 36.91 | 1,372,048 | +0.23(+0.62%) |
Mar 21, 2016 | 36.32 | 36.94 | 36.22 | 36.69 | 1,207,374 | +0.30(+0.83%) |
Mar 18, 2016 | 36.41 | 36.98 | 36.26 | 36.38 | 1,357,126 | +0.12(+0.32%) |
Mar 17, 2016 | 35.81 | 36.35 | 35.58 | 36.27 | 1,727,963 | +0.42(+1.17%) |
Mar 16, 2016 | 35.21 | 35.92 | 35.20 | 35.85 | 819,410 | +0.43(+1.21%) |
Mar 15, 2016 | 35.21 | 35.46 | 34.94 | 35.42 | 775,008 | -0.08(-0.24%) |
Mar 14, 2016 | 35.60 | 35.74 | 35.27 | 35.50 | 885,028 | -0.29(-0.82%) |
Mar 11, 2016 | 35.16 | 35.93 | 34.86 | 35.79 | 1,466,264 | +0.99(+2.85%) |
Mar 10, 2016 | 35.16 | 35.19 | 34.44 | 34.80 | 1,628,556 | -0.07(-0.19%) |
Mar 09, 2016 | 34.57 | 35.19 | 34.50 | 34.87 | 1,452,429 | +0.39(+1.12%) |
Mar 08, 2016 | 34.91 | 35.01 | 34.33 | 34.48 | 1,071,342 | -0.58(-1.65%) |
Mar 07, 2016 | 34.96 | 35.26 | 34.83 | 35.06 | 1,837,015 | -0.12(-0.33%) |
Mar 04, 2016 | 35.02 | 35.36 | 34.85 | 35.18 | 1,408,887 | +0.16(+0.46%) |
Mar 03, 2016 | 34.15 | 35.05 | 33.93 | 35.02 | 1,351,639 | +0.91(+2.66%) |
Mar 02, 2016 | 34.25 | 34.42 | 33.91 | 34.12 | 1,088,203 | -0.32(-0.93%) |
Mar 01, 2016 | 33.29 | 34.50 | 33.19 | 34.43 | 2,063,858 | +1.35(+4.09%) |
Feb 29, 2016 | 33.18 | 33.42 | 32.85 | 33.08 | 1,860,904 | -0.16(-0.48%) |
Feb 26, 2016 | 33.28 | 33.38 | 33.06 | 33.24 | 1,180,654 | +0.16(+0.48%) |
Feb 25, 2016 | 33.07 | 33.22 | 32.78 | 33.08 | 2,411,693 | +0.09(+0.28%) |
Feb 24, 2016 | 32.44 | 33.01 | 32.22 | 32.99 | 2,735,957 | +0.27(+0.82%) |
Feb 23, 2016 | 32.70 | 33.01 | 32.41 | 32.72 | 1,137,948 | +0.00(+0.00%) |
Feb 22, 2016 | 32.37 | 32.85 | 32.04 | 32.72 | 1,175,459 | +0.68(+2.11%) |
Feb 19, 2016 | 32.03 | 32.24 | 31.76 | 32.04 | 1,373,441 | -0.01(-0.03%) |
Feb 18, 2016 | 31.84 | 32.50 | 31.76 | 32.05 | 1,780,207 | +0.35(+1.11%) |
Feb 17, 2016 | 31.87 | 32.02 | 31.57 | 31.70 | 1,386,153 | -0.09(-0.29%) |
Feb 16, 2016 | 31.62 | 31.79 | 31.23 | 31.79 | 1,221,480 | +0.61(+1.96%) |
Feb 12, 2016 | 31.01 | 31.18 | 31.18 | 31.18 | 1,249,128 | +0.58(+1.88%) |
Feb 11, 2016 | 30.78 | 31.09 | 30.21 | 30.61 | 1,833,379 | -0.88(-2.79%) |
Feb 10, 2016 | 31.93 | 32.24 | 31.48 | 31.48 | 1,305,920 | -0.43(-1.36%) |
Feb 09, 2016 | 32.24 | 32.99 | 31.86 | 31.92 | 1,939,704 | -0.63(-1.95%) |
Feb 08, 2016 | 32.69 | 32.85 | 31.92 | 32.55 | 2,215,341 | -0.58(-1.76%) |
Feb 05, 2016 | 32.79 | 33.41 | 32.63 | 33.14 | 1,870,005 | +0.35(+1.07%) |
Feb 04, 2016 | 32.72 | 33.70 | 32.51 | 32.79 | 3,031,490 | +0.02(+0.05%) |
Feb 03, 2016 | 35.08 | 35.09 | 32.19 | 32.77 | 3,967,839 | -2.31(-6.59%) |
Feb 02, 2016 | 35.65 | 35.96 | 34.88 | 35.08 | 3,094,656 | -1.14(-3.16%) |
Feb 01, 2016 | 36.27 | 36.54 | 36.00 | 36.23 | 3,182,020 | -0.33(-0.89%) |
Jan 29, 2016 | 36.20 | 37.09 | 36.20 | 36.55 | 4,514,738 | +0.47(+1.30%) |
Jan 28, 2016 | 36.44 | 36.44 | 35.70 | 36.09 | 1,295,414 | -0.06(-0.16%) |
Jan 27, 2016 | 36.54 | 36.80 | 35.82 | 36.14 | 1,165,181 | -0.41(-1.12%) |
Jan 26, 2016 | 35.84 | 36.58 | 35.79 | 36.55 | 702,542 | +0.77(+2.15%) |
Jan 25, 2016 | 36.23 | 36.23 | 35.62 | 35.79 | 871,258 | -0.51(-1.40%) |
Jan 22, 2016 | 35.55 | 36.34 | 35.33 | 36.30 | 2,062,232 | +1.39(+4.00%) |
Jan 21, 2016 | 35.37 | 35.46 | 34.75 | 34.90 | 1,842,261 | -0.34(-0.97%) |
Jan 20, 2016 | 34.84 | 35.68 | 34.07 | 35.24 | 1,546,663 | -0.38(-1.06%) |
Jan 19, 2016 | 35.89 | 36.03 | 35.23 | 35.62 | 1,111,169 | +0.16(+0.45%) |
Jan 15, 2016 | 35.07 | 35.46 | 35.46 | 35.46 | 1,433,169 | -0.47(-1.30%) |
Jan 14, 2016 | 35.63 | 36.20 | 35.00 | 35.93 | 1,007,812 | +0.50(+1.41%) |
Jan 13, 2016 | 36.81 | 37.04 | 35.36 | 35.43 | 1,887,670 | -1.34(-3.63%) |
Jan 12, 2016 | 36.87 | 37.02 | 36.17 | 36.76 | 1,270,365 | +0.18(+0.50%) |
Jan 11, 2016 | 36.77 | 36.80 | 35.88 | 36.58 | 2,070,389 | +0.01(+0.02%) |
Jan 08, 2016 | 37.71 | 37.82 | 36.50 | 36.57 | 1,313,238 | -0.93(-2.47%) |
Jan 07, 2016 | 37.04 | 37.82 | 36.55 | 37.50 | 2,293,745 | -0.13(-0.36%) |
Jan 06, 2016 | 38.17 | 38.37 | 37.43 | 37.63 | 938,029 | -1.03(-2.66%) |
Jan 05, 2016 | 38.53 | 38.75 | 38.35 | 38.66 | 1,145,033 | +0.13(+0.32%) |
Jan 04, 2016 | 38.75 | 38.76 | 38.15 | 38.53 | 1,148,841 | -0.84(-2.12%) |
Dec 31, 2015 | 39.59 | 39.37 | 39.37 | 39.37 | 784,537 | -0.32(-0.80%) |
Dec 30, 2015 | 40.01 | 40.15 | 39.69 | 39.69 | 837,728 | -0.30(-0.75%) |
Dec 29, 2015 | 39.79 | 40.18 | 39.67 | 39.99 | 892,455 | +0.42(+1.06%) |
Dec 28, 2015 | 39.28 | 39.64 | 39.13 | 39.57 | 881,223 | +0.19(+0.49%) |
Dec 24, 2015 | 39.10 | 39.38 | 39.38 | 39.38 | 895,536 | +0.22(+0.55%) |
Dec 23, 2015 | 38.76 | 39.19 | 38.55 | 39.16 | 1,058,071 | +0.69(+1.80%) |
Dec 22, 2015 | 38.07 | 38.52 | 37.88 | 38.47 | 1,275,108 | +0.46(+1.21%) |
Dec 21, 2015 | 37.58 | 38.14 | 37.55 | 38.01 | 1,290,966 | +0.47(+1.25%) |
Dec 18, 2015 | 37.97 | 38.10 | 37.54 | 37.54 | 3,004,435 | -0.72(-1.88%) |
Dec 17, 2015 | 39.08 | 39.09 | 38.12 | 38.26 | 1,967,999 | -0.75(-1.93%) |
Dec 16, 2015 | 39.14 | 39.41 | 38.53 | 39.01 | 1,732,199 | +0.15(+0.39%) |
Dec 15, 2015 | 38.72 | 39.06 | 38.50 | 38.86 | 2,003,638 | +0.45(+1.17%) |
Dec 14, 2015 | 38.88 | 39.17 | 38.14 | 38.41 | 2,594,474 | -0.47(-1.20%) |
Dec 11, 2015 | 39.29 | 39.44 | 38.83 | 38.88 | 2,766,815 | -0.82(-2.06%) |
Dec 10, 2015 | 39.82 | 40.38 | 39.66 | 39.69 | 2,270,400 | -0.19(-0.48%) |
Dec 09, 2015 | 40.41 | 40.83 | 39.51 | 39.89 | 2,284,385 | -1.67(-4.02%) |
Dec 08, 2015 | 41.46 | 41.92 | 41.36 | 41.56 | 637,624 | -0.29(-0.70%) |
Dec 07, 2015 | 41.92 | 42.02 | 41.59 | 41.85 | 1,024,219 | -0.17(-0.40%) |
Dec 04, 2015 | 41.76 | 42.37 | 41.47 | 42.02 | 1,534,027 | +0.49(+1.19%) |
Dec 03, 2015 | 42.95 | 43.03 | 41.42 | 41.52 | 1,918,097 | -1.34(-3.14%) |
Dec 02, 2015 | 43.45 | 43.61 | 42.82 | 42.87 | 903,585 | -0.58(-1.35%) |
Dec 01, 2015 | 43.00 | 43.56 | 42.74 | 43.45 | 1,038,355 | +0.71(+1.66%) |
Nov 30, 2015 | 42.83 | 42.98 | 42.60 | 42.74 | 1,016,063 | +0.05(+0.12%) |
Nov 27, 2015 | 42.63 | 42.75 | 42.38 | 42.69 | 251,545 | +0.06(+0.14%) |
Nov 25, 2015 | 42.63 | 42.63 | 42.63 | 42.63 | 660,486 | +0.14(+0.33%) |
Nov 24, 2015 | 42.17 | 42.61 | 41.90 | 42.49 | 1,263,312 | -0.02(-0.04%) |
Nov 23, 2015 | 42.43 | 42.88 | 42.35 | 42.51 | 691,052 | +0.00(+0.00%) |
Nov 20, 2015 | 42.39 | 42.64 | 42.31 | 42.51 | 768,060 | +0.32(+0.75%) |
Nov 19, 2015 | 42.48 | 42.64 | 41.99 | 42.19 | 920,908 | -0.24(-0.57%) |
Nov 18, 2015 | 42.11 | 42.46 | 41.87 | 42.43 | 901,377 | +0.39(+0.93%) |
Nov 17, 2015 | 42.53 | 42.80 | 41.61 | 42.04 | 1,593,796 | -0.42(-0.98%) |
Nov 16, 2015 | 42.05 | 42.47 | 41.89 | 42.46 | 1,316,894 | +0.18(+0.43%) |
Nov 13, 2015 | 42.61 | 42.74 | 42.08 | 42.28 | 1,371,640 | -0.43(-1.01%) |
Nov 12, 2015 | 43.32 | 43.74 | 42.68 | 42.71 | 859,956 | -0.86(-1.97%) |
Nov 11, 2015 | 43.59 | 43.92 | 43.32 | 43.57 | 893,715 | +0.14(+0.33%) |
Nov 10, 2015 | 43.55 | 43.92 | 43.02 | 43.42 | 851,859 | -0.33(-0.76%) |
Nov 09, 2015 | 43.80 | 43.87 | 43.12 | 43.76 | 908,410 | -0.17(-0.38%) |
Nov 06, 2015 | 43.10 | 44.22 | 42.97 | 43.92 | 1,442,994 | +0.49(+1.13%) |
Nov 05, 2015 | 43.86 | 43.86 | 43.23 | 43.43 | 1,293,321 | -0.44(-1.00%) |
Nov 04, 2015 | 44.44 | 44.57 | 43.66 | 43.87 | 1,036,789 | -0.48(-1.09%) |
Nov 03, 2015 | 44.63 | 44.84 | 44.08 | 44.36 | 1,093,186 | -0.42(-0.93%) |
Nov 02, 2015 | 43.85 | 44.93 | 43.68 | 44.77 | 1,260,638 | +0.96(+2.20%) |
Oct 30, 2015 | 43.70 | 44.16 | 43.42 | 43.81 | 1,625,644 | +0.42(+0.98%) |
Oct 29, 2015 | 43.05 | 43.46 | 42.97 | 43.38 | 660,166 | +0.37(+0.85%) |
Oct 28, 2015 | 42.51 | 43.04 | 42.18 | 43.02 | 842,694 | +0.67(+1.59%) |
Oct 27, 2015 | 42.33 | 42.47 | 42.01 | 42.34 | 841,750 | -0.25(-0.59%) |
Oct 26, 2015 | 42.37 | 42.77 | 42.23 | 42.59 | 1,036,804 | +0.20(+0.47%) |
Oct 23, 2015 | 41.83 | 42.58 | 41.73 | 42.39 | 1,900,786 | +0.80(+1.92%) |
Oct 22, 2015 | 43.25 | 43.25 | 40.89 | 41.59 | 2,943,441 | -1.99(-4.56%) |
Oct 21, 2015 | 44.26 | 44.44 | 43.52 | 43.58 | 1,604,798 | -0.78(-1.76%) |
Oct 20, 2015 | 43.90 | 44.52 | 43.88 | 44.36 | 1,361,216 | +0.34(+0.77%) |
Oct 19, 2015 | 44.09 | 44.42 | 43.76 | 44.02 | 900,116 | -0.22(-0.51%) |
Oct 16, 2015 | 44.35 | 44.49 | 43.80 | 44.25 | 801,107 | +0.17(+0.38%) |
Oct 15, 2015 | 43.85 | 44.14 | 43.56 | 44.08 | 599,936 | +0.54(+1.24%) |
Oct 14, 2015 | 43.87 | 44.10 | 43.46 | 43.54 | 1,207,374 | -0.24(-0.55%) |
Oct 13, 2015 | 44.09 | 44.31 | 43.67 | 43.78 | 804,949 | -0.53(-1.20%) |
Oct 12, 2015 | 43.91 | 44.39 | 43.88 | 44.31 | 1,049,698 | +0.36(+0.81%) |
Oct 09, 2015 | 43.88 | 44.13 | 43.72 | 43.96 | 713,008 | +0.15(+0.34%) |
Oct 08, 2015 | 42.86 | 43.88 | 42.68 | 43.81 | 929,271 | +0.80(+1.86%) |
Oct 07, 2015 | 42.57 | 43.08 | 42.51 | 43.01 | 1,371,979 | +0.65(+1.53%) |
Oct 06, 2015 | 42.77 | 43.10 | 42.21 | 42.36 | 769,483 | -0.52(-1.22%) |
Oct 05, 2015 | 42.20 | 42.98 | 42.19 | 42.88 | 942,969 | +1.01(+2.40%) |
Oct 02, 2015 | 41.84 | 41.88 | 41.00 | 41.88 | 1,302,253 | -0.56(-1.31%) |
Oct 01, 2015 | 42.47 | 42.79 | 41.86 | 42.43 | 1,435,691 | -0.12(-0.29%) |
Sep 30, 2015 | 41.97 | 42.63 | 41.91 | 42.56 | 1,200,163 | +1.16(+2.79%) |
Sep 29, 2015 | 41.54 | 41.61 | 40.91 | 41.40 | 1,319,386 | -0.03(-0.06%) |
Sep 28, 2015 | 42.01 | 42.14 | 41.38 | 41.43 | 1,064,643 | -0.67(-1.60%) |
Sep 25, 2015 | 42.13 | 42.46 | 41.77 | 42.10 | 1,070,577 | +0.23(+0.56%) |
Sep 24, 2015 | 42.11 | 42.28 | 41.65 | 41.87 | 1,307,988 | -0.68(-1.60%) |
Sep 23, 2015 | 42.20 | 42.63 | 41.98 | 42.55 | 856,181 | +0.29(+0.69%) |
Sep 22, 2015 | 42.08 | 42.33 | 41.85 | 42.26 | 1,143,717 | -0.39(-0.92%) |
Sep 21, 2015 | 42.66 | 43.27 | 42.39 | 42.65 | 811,217 | +0.31(+0.73%) |
Sep 18, 2015 | 42.87 | 43.19 | 42.20 | 42.34 | 2,140,258 | -1.01(-2.32%) |
Sep 17, 2015 | 43.69 | 44.06 | 43.24 | 43.35 | 798,514 | -0.30(-0.69%) |
Sep 16, 2015 | 43.42 | 43.85 | 43.31 | 43.65 | 881,444 | +0.19(+0.44%) |
Sep 15, 2015 | 42.82 | 43.57 | 42.69 | 43.46 | 930,500 | +0.83(+1.95%) |
Sep 14, 2015 | 42.87 | 42.98 | 42.49 | 42.63 | 635,656 | -0.24(-0.56%) |
Sep 11, 2015 | 42.53 | 43.02 | 42.39 | 42.87 | 915,997 | +0.22(+0.51%) |
Sep 10, 2015 | 42.35 | 42.94 | 42.33 | 42.65 | 1,399,524 | +0.06(+0.14%) |
Sep 09, 2015 | 43.16 | 43.29 | 42.51 | 42.59 | 1,112,039 | -0.13(-0.31%) |
Sep 08, 2015 | 42.92 | 42.97 | 42.53 | 42.73 | 1,331,192 | +0.62(+1.48%) |
Sep 04, 2015 | 42.36 | 42.10 | 42.10 | 42.10 | 1,105,937 | -0.86(-1.99%) |
Sep 03, 2015 | 42.78 | 43.27 | 42.69 | 42.96 | 842,658 | +0.22(+0.53%) |
Sep 02, 2015 | 42.12 | 42.73 | 41.76 | 42.73 | 1,245,263 | +1.21(+2.93%) |
Sep 01, 2015 | 41.63 | 42.24 | 41.32 | 41.52 | 1,544,940 | -0.93(-2.19%) |
Aug 31, 2015 | 42.37 | 42.88 | 42.22 | 42.45 | 2,353,628 | -0.34(-0.80%) |
Aug 28, 2015 | 43.27 | 43.27 | 42.17 | 42.79 | 2,617,012 | -0.87(-1.98%) |
Aug 27, 2015 | 43.55 | 43.88 | 42.92 | 43.66 | 1,309,272 | +0.58(+1.35%) |
Aug 26, 2015 | 42.90 | 43.23 | 41.68 | 43.07 | 1,695,064 | +1.13(+2.70%) |
Aug 25, 2015 | 43.67 | 43.67 | 41.93 | 41.94 | 1,505,632 | -0.66(-1.54%) |
Aug 24, 2015 | 42.33 | 43.81 | 41.63 | 42.60 | 2,417,585 | -2.33(-5.18%) |
Aug 21, 2015 | 45.76 | 46.04 | 44.76 | 44.93 | 1,947,256 | -1.36(-2.93%) |
Aug 20, 2015 | 47.00 | 47.29 | 46.26 | 46.29 | 1,068,234 | -1.20(-2.53%) |
Aug 19, 2015 | 47.42 | 47.64 | 46.99 | 47.49 | 656,036 | -0.21(-0.43%) |
Aug 18, 2015 | 48.02 | 48.08 | 47.67 | 47.69 | 703,046 | -0.31(-0.64%) |
Aug 17, 2015 | 47.30 | 48.03 | 47.07 | 48.00 | 611,391 | +0.57(+1.21%) |
Aug 14, 2015 | 46.77 | 47.49 | 46.66 | 47.43 | 649,909 | +0.55(+1.17%) |
Aug 13, 2015 | 46.87 | 47.21 | 46.53 | 46.88 | 606,502 | +0.07(+0.14%) |
Aug 12, 2015 | 46.77 | 46.92 | 46.09 | 46.82 | 1,234,604 | -0.38(-0.81%) |
Aug 11, 2015 | 46.67 | 47.21 | 46.50 | 47.20 | 1,003,208 | +0.15(+0.32%) |
Aug 10, 2015 | 46.72 | 47.17 | 46.63 | 47.05 | 947,798 | +0.78(+1.68%) |
Aug 07, 2015 | 45.95 | 46.27 | 45.66 | 46.27 | 998,711 | +0.08(+0.18%) |
Aug 06, 2015 | 46.58 | 46.58 | 45.98 | 46.19 | 1,369,721 | -0.27(-0.57%) |
Aug 05, 2015 | 46.34 | 47.01 | 46.28 | 46.45 | 1,420,881 | +0.60(+1.30%) |
Aug 04, 2015 | 45.85 | 46.50 | 45.61 | 45.85 | 1,172,813 | -0.14(-0.31%) |
Aug 03, 2015 | 45.65 | 46.00 | 45.36 | 46.00 | 1,463,142 | +0.38(+0.84%) |
Jul 31, 2015 | 45.37 | 45.83 | 44.99 | 45.61 | 1,676,020 | +0.96(+2.15%) |
Jul 30, 2015 | 43.91 | 45.06 | 43.73 | 44.65 | 1,299,089 | +0.45(+1.01%) |
Jul 29, 2015 | 43.26 | 44.26 | 43.25 | 44.20 | 1,394,033 | +0.91(+2.11%) |
Jul 28, 2015 | 43.03 | 43.76 | 42.84 | 43.29 | 1,910,121 | -0.28(-0.65%) |
Jul 27, 2015 | 43.43 | 43.94 | 43.27 | 43.58 | 2,189,287 | +0.02(+0.04%) |
Jul 24, 2015 | 45.59 | 45.59 | 43.35 | 43.56 | 3,032,510 | -2.95(-6.34%) |
Jul 23, 2015 | 46.82 | 47.01 | 46.38 | 46.51 | 1,121,799 | -0.26(-0.55%) |
Jul 22, 2015 | 46.28 | 46.87 | 46.26 | 46.77 | 936,767 | +0.35(+0.75%) |
Jul 21, 2015 | 47.11 | 47.13 | 46.21 | 46.42 | 1,397,521 | -0.80(-1.69%) |
Jul 20, 2015 | 47.25 | 47.50 | 47.16 | 47.21 | 596,824 | -0.07(-0.16%) |
Jul 17, 2015 | 47.70 | 47.93 | 46.71 | 47.29 | 1,423,127 | -0.70(-1.45%) |
Jul 16, 2015 | 47.05 | 48.01 | 46.87 | 47.98 | 1,023,374 | +1.24(+2.64%) |
Jul 15, 2015 | 47.13 | 47.21 | 46.61 | 46.75 | 837,273 | -0.40(-0.84%) |
Jul 14, 2015 | 47.03 | 47.25 | 46.89 | 47.15 | 497,109 | +0.16(+0.34%) |
Jul 13, 2015 | 47.01 | 47.13 | 46.63 | 46.99 | 800,548 | +0.43(+0.93%) |
Jul 10, 2015 | 46.64 | 46.78 | 46.36 | 46.56 | 878,932 | +0.58(+1.26%) |
Jul 09, 2015 | 46.28 | 46.42 | 45.74 | 45.98 | 962,464 | +0.47(+1.04%) |
Jul 08, 2015 | 45.66 | 46.10 | 45.37 | 45.51 | 1,807,960 | -0.69(-1.49%) |
Jul 07, 2015 | 45.46 | 46.24 | 45.21 | 46.19 | 899,700 | +0.75(+1.64%) |
Jul 06, 2015 | 45.70 | 46.00 | 45.15 | 45.45 | 1,234,493 | -0.54(-1.17%) |
Jul 02, 2015 | 46.28 | 45.99 | 45.99 | 45.99 | 699,727 | -0.28(-0.61%) |
Jul 01, 2015 | 46.40 | 46.43 | 45.99 | 46.27 | 780,529 | +0.27(+0.58%) |
Jun 30, 2015 | 46.37 | 46.48 | 45.86 | 46.00 | 1,094,993 | +0.04(+0.09%) |
Jun 29, 2015 | 46.61 | 46.68 | 45.93 | 45.96 | 855,742 | -0.99(-2.10%) |
Jun 26, 2015 | 46.62 | 47.05 | 46.30 | 46.95 | 723,912 | +0.51(+1.11%) |
Jun 25, 2015 | 46.83 | 46.88 | 46.40 | 46.43 | 869,380 | -0.25(-0.53%) |
Jun 24, 2015 | 47.11 | 47.21 | 46.67 | 46.68 | 849,715 | -0.43(-0.91%) |
Jun 23, 2015 | 47.70 | 47.76 | 47.05 | 47.11 | 896,369 | -0.51(-1.06%) |
Jun 22, 2015 | 47.49 | 47.83 | 47.38 | 47.62 | 665,871 | +0.34(+0.72%) |
Jun 19, 2015 | 47.55 | 47.62 | 47.25 | 47.28 | 973,009 | -0.28(-0.59%) |
Jun 18, 2015 | 46.84 | 47.79 | 46.83 | 47.56 | 947,188 | +0.73(+1.56%) |
Jun 17, 2015 | 46.91 | 47.10 | 46.65 | 46.83 | 560,141 | -0.05(-0.11%) |
Jun 16, 2015 | 46.38 | 46.99 | 46.28 | 46.88 | 516,251 | +0.51(+1.11%) |
Jun 15, 2015 | 46.42 | 46.56 | 46.05 | 46.37 | 507,785 | -0.41(-0.89%) |
Jun 12, 2015 | 47.10 | 47.19 | 46.74 | 46.78 | 630,769 | -0.46(-0.97%) |
Jun 11, 2015 | 47.02 | 47.51 | 47.02 | 47.24 | 824,610 | +0.27(+0.58%) |
Jun 10, 2015 | 46.77 | 47.35 | 46.66 | 46.97 | 544,725 | +0.35(+0.75%) |
Jun 09, 2015 | 46.53 | 46.79 | 46.21 | 46.62 | 719,587 | +0.08(+0.18%) |
Jun 08, 2015 | 46.60 | 46.81 | 46.51 | 46.53 | 419,029 | -0.18(-0.39%) |
Jun 05, 2015 | 46.32 | 46.76 | 46.22 | 46.72 | 660,809 | +0.27(+0.59%) |
Jun 04, 2015 | 46.93 | 47.10 | 46.33 | 46.44 | 766,543 | -0.78(-1.65%) |
Jun 03, 2015 | 47.16 | 47.43 | 46.94 | 47.22 | 1,063,035 | +0.07(+0.14%) |
Jun 02, 2015 | 46.75 | 47.22 | 46.58 | 47.16 | 899,445 | +0.20(+0.42%) |
Jun 01, 2015 | 47.00 | 47.14 | 46.61 | 46.96 | 772,876 | +0.23(+0.50%) |
May 29, 2015 | 46.99 | 47.02 | 46.64 | 46.72 | 1,109,360 | -0.46(-0.98%) |
May 28, 2015 | 46.98 | 47.22 | 46.84 | 47.19 | 873,959 | +0.23(+0.49%) |
May 27, 2015 | 46.78 | 47.07 | 46.54 | 46.96 | 1,349,181 | +0.30(+0.64%) |
May 26, 2015 | 46.87 | 46.98 | 46.56 | 46.66 | 741,192 | -0.29(-0.62%) |
May 22, 2015 | 47.22 | 46.95 | 46.95 | 46.95 | 677,770 | -0.39(-0.82%) |
May 21, 2015 | 47.50 | 47.69 | 47.25 | 47.34 | 1,206,010 | -0.30(-0.63%) |
May 20, 2015 | 48.03 | 48.11 | 47.49 | 47.64 | 1,679,375 | -0.41(-0.85%) |
May 19, 2015 | 47.70 | 48.07 | 47.51 | 48.04 | 1,426,601 | +0.40(+0.85%) |
May 18, 2015 | 47.17 | 47.70 | 47.08 | 47.64 | 1,356,472 | +0.40(+0.86%) |
May 15, 2015 | 47.04 | 47.37 | 47.03 | 47.23 | 1,201,244 | +0.17(+0.37%) |
May 14, 2015 | 46.84 | 47.09 | 46.42 | 47.06 | 1,319,397 | +0.44(+0.94%) |
May 13, 2015 | 46.46 | 46.80 | 46.06 | 46.62 | 873,743 | +0.33(+0.71%) |
May 12, 2015 | 46.35 | 46.58 | 45.98 | 46.29 | 545,523 | -0.47(-1.01%) |
May 11, 2015 | 46.42 | 47.08 | 46.42 | 46.76 | 1,027,488 | +0.41(+0.89%) |
May 08, 2015 | 46.45 | 46.94 | 46.34 | 46.35 | 856,772 | +0.57(+1.25%) |
May 07, 2015 | 45.13 | 46.01 | 45.09 | 45.78 | 1,115,274 | +0.42(+0.93%) |
May 06, 2015 | 45.80 | 45.95 | 45.24 | 45.36 | 1,154,605 | -0.36(-0.80%) |
May 05, 2015 | 46.45 | 46.74 | 45.65 | 45.72 | 1,372,552 | -0.97(-2.07%) |
May 04, 2015 | 46.65 | 47.02 | 46.61 | 46.69 | 1,223,821 | +0.05(+0.11%) |
May 01, 2015 | 46.05 | 46.69 | 45.92 | 46.64 | 2,007,137 | +0.83(+1.82%) |
Apr 30, 2015 | 45.78 | 46.05 | 45.46 | 45.80 | 3,018,195 | -0.07(-0.14%) |
Apr 29, 2015 | 46.18 | 46.40 | 45.48 | 45.87 | 1,420,579 | -0.37(-0.80%) |
Apr 28, 2015 | 46.40 | 46.68 | 45.90 | 46.24 | 1,824,809 | -0.21(-0.44%) |
Apr 27, 2015 | 47.22 | 47.56 | 46.39 | 46.45 | 1,915,487 | -0.72(-1.52%) |
Apr 24, 2015 | 49.40 | 49.58 | 46.51 | 47.17 | 3,251,974 | -1.89(-3.86%) |
Apr 23, 2015 | 48.98 | 49.57 | 48.80 | 49.06 | 1,560,732 | -0.17(-0.34%) |
Apr 22, 2015 | 48.99 | 49.33 | 48.64 | 49.22 | 877,082 | +0.25(+0.51%) |
Apr 21, 2015 | 49.20 | 49.20 | 48.67 | 48.98 | 1,361,749 | -0.12(-0.24%) |
Apr 20, 2015 | 48.79 | 49.20 | 48.77 | 49.09 | 786,653 | +0.59(+1.21%) |
Apr 17, 2015 | 48.13 | 48.54 | 47.52 | 48.51 | 1,763,286 | +0.04(+0.09%) |
Apr 16, 2015 | 48.79 | 48.90 | 48.22 | 48.46 | 1,243,230 | -0.45(-0.91%) |
Apr 15, 2015 | 48.87 | 49.30 | 48.71 | 48.91 | 1,289,135 | +0.14(+0.29%) |
Apr 14, 2015 | 49.11 | 49.39 | 48.53 | 48.77 | 727,784 | -0.49(-0.99%) |
Apr 13, 2015 | 48.96 | 49.79 | 48.93 | 49.26 | 887,429 | +0.11(+0.22%) |
Apr 10, 2015 | 48.81 | 49.36 | 48.57 | 49.15 | 1,596,821 | +0.50(+1.02%) |
Apr 09, 2015 | 48.98 | 49.36 | 48.49 | 48.65 | 971,373 | -0.44(-0.89%) |
Apr 08, 2015 | 49.16 | 49.31 | 48.88 | 49.09 | 1,199,593 | +0.06(+0.12%) |
Apr 07, 2015 | 49.12 | 49.32 | 48.81 | 49.03 | 1,109,523 | -0.15(-0.30%) |
Apr 06, 2015 | 48.88 | 49.50 | 48.77 | 49.18 | 1,315,458 | -0.18(-0.37%) |
Apr 02, 2015 | 48.95 | 49.36 | 49.36 | 49.36 | 1,119,069 | +0.36(+0.72%) |