Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 46.94 | 47.00 | 46.38 | 46.65 | 27,285 | -0.22(-0.47%) |
Apr 28, 2016 | 47.42 | 47.54 | 46.87 | 46.87 | 24,266 | -0.68(-1.43%) |
Apr 27, 2016 | 47.40 | 47.64 | 47.22 | 47.55 | 16,669 | +0.18(+0.39%) |
Apr 26, 2016 | 46.89 | 47.37 | 46.89 | 47.36 | 17,789 | +0.65(+1.40%) |
Apr 25, 2016 | 47.04 | 47.17 | 46.61 | 46.71 | 17,652 | -0.47(-1.00%) |
Apr 22, 2016 | 46.71 | 47.20 | 46.71 | 47.18 | 22,260 | +0.50(+1.07%) |
Apr 21, 2016 | 47.03 | 47.10 | 46.57 | 46.68 | 15,443 | -0.38(-0.80%) |
Apr 20, 2016 | 47.12 | 47.27 | 46.87 | 47.06 | 21,765 | +0.01(+0.03%) |
Apr 19, 2016 | 47.11 | 47.19 | 46.83 | 47.04 | 26,799 | +0.19(+0.41%) |
Apr 18, 2016 | 46.45 | 46.92 | 46.33 | 46.85 | 31,812 | +0.36(+0.77%) |
Apr 15, 2016 | 46.33 | 46.55 | 46.33 | 46.50 | 22,289 | +0.07(+0.15%) |
Apr 14, 2016 | 46.54 | 46.54 | 46.32 | 46.43 | 27,628 | -0.11(-0.24%) |
Apr 13, 2016 | 45.79 | 46.54 | 45.79 | 46.54 | 18,900 | +1.03(+2.26%) |
Apr 12, 2016 | 45.17 | 45.63 | 45.04 | 45.51 | 24,882 | +0.43(+0.95%) |
Apr 11, 2016 | 45.33 | 45.65 | 45.08 | 45.08 | 26,280 | -0.05(-0.12%) |
Apr 08, 2016 | 45.31 | 45.44 | 44.97 | 45.14 | 32,136 | +0.24(+0.52%) |
Apr 07, 2016 | 45.27 | 45.35 | 44.78 | 44.90 | 38,567 | -0.67(-1.47%) |
Apr 06, 2016 | 45.19 | 45.57 | 45.02 | 45.57 | 50,319 | +0.34(+0.75%) |
Apr 05, 2016 | 45.34 | 45.59 | 45.19 | 45.23 | 30,480 | -0.48(-1.04%) |
Apr 04, 2016 | 46.15 | 46.21 | 45.70 | 45.71 | 164,086 | -0.48(-1.03%) |
Apr 01, 2016 | 45.70 | 46.21 | 45.70 | 46.18 | 73,511 | -0.04(-0.09%) |
Mar 31, 2016 | 46.23 | 46.30 | 46.04 | 46.22 | 33,020 | +0.16(+0.35%) |
Mar 30, 2016 | 46.25 | 46.25 | 45.96 | 46.06 | 33,219 | +0.18(+0.38%) |
Mar 29, 2016 | 44.73 | 45.95 | 44.73 | 45.88 | 30,155 | +1.10(+2.46%) |
Mar 28, 2016 | 44.92 | 44.94 | 44.44 | 44.78 | 121,063 | +0.09(+0.21%) |
Mar 24, 2016 | 44.40 | 44.69 | 44.69 | 44.69 | 21,427 | +0.11(+0.25%) |
Mar 23, 2016 | 45.08 | 45.10 | 44.58 | 44.58 | 26,961 | -0.71(-1.57%) |
Mar 22, 2016 | 45.08 | 45.46 | 44.99 | 45.29 | 26,804 | -0.13(-0.28%) |
Mar 21, 2016 | 45.51 | 45.52 | 45.26 | 45.41 | 38,821 | -0.14(-0.31%) |
Mar 18, 2016 | 45.32 | 45.59 | 45.32 | 45.55 | 32,945 | +0.43(+0.94%) |
Mar 17, 2016 | 44.35 | 45.27 | 44.13 | 45.13 | 56,190 | +0.76(+1.70%) |
Mar 16, 2016 | 43.95 | 44.45 | 43.95 | 44.37 | 25,679 | +0.32(+0.72%) |
Mar 15, 2016 | 44.37 | 44.37 | 44.01 | 44.06 | 19,518 | -0.60(-1.35%) |
Mar 14, 2016 | 44.77 | 44.82 | 44.54 | 44.66 | 29,550 | -0.22(-0.49%) |
Mar 11, 2016 | 44.55 | 44.88 | 44.48 | 44.88 | 12,447 | +0.99(+2.26%) |
Mar 10, 2016 | 44.37 | 44.55 | 43.68 | 43.89 | 14,634 | -0.32(-0.72%) |
Mar 09, 2016 | 44.19 | 44.31 | 44.17 | 44.21 | 16,379 | +0.20(+0.46%) |
Mar 08, 2016 | 44.80 | 44.80 | 43.98 | 44.01 | 29,475 | -0.95(-2.10%) |
Mar 07, 2016 | 44.49 | 44.97 | 44.49 | 44.95 | 23,457 | +0.41(+0.92%) |
Mar 04, 2016 | 44.30 | 44.76 | 44.20 | 44.54 | 42,503 | +0.26(+0.59%) |
Mar 03, 2016 | 43.83 | 44.28 | 43.83 | 44.28 | 29,375 | +0.50(+1.15%) |
Mar 02, 2016 | 43.37 | 43.77 | 43.30 | 43.77 | 21,783 | +0.41(+0.95%) |
Mar 01, 2016 | 42.87 | 43.36 | 42.74 | 43.36 | 38,247 | +0.76(+1.79%) |
Feb 29, 2016 | 42.81 | 43.04 | 42.60 | 42.60 | 23,413 | -0.11(-0.27%) |
Feb 26, 2016 | 42.81 | 42.88 | 42.56 | 42.72 | 23,570 | +0.15(+0.36%) |
Feb 25, 2016 | 42.32 | 42.56 | 42.14 | 42.56 | 27,093 | +0.39(+0.93%) |
Feb 24, 2016 | 41.36 | 42.17 | 41.18 | 42.17 | 27,270 | +0.45(+1.07%) |
Feb 23, 2016 | 41.89 | 42.01 | 41.72 | 41.72 | 24,414 | -0.30(-0.71%) |
Feb 22, 2016 | 41.96 | 42.17 | 41.84 | 42.02 | 67,660 | +0.45(+1.09%) |
Feb 19, 2016 | 41.35 | 41.58 | 41.35 | 41.57 | 19,074 | +0.20(+0.49%) |
Feb 18, 2016 | 41.52 | 41.57 | 41.26 | 41.36 | 30,422 | -0.08(-0.19%) |
Feb 17, 2016 | 41.30 | 41.72 | 41.29 | 41.44 | 90,066 | +0.48(+1.17%) |
Feb 16, 2016 | 40.57 | 41.01 | 40.41 | 40.96 | 131,786 | +0.91(+2.27%) |
Feb 12, 2016 | 39.65 | 40.05 | 40.05 | 40.05 | 62,515 | +0.62(+1.57%) |
Feb 11, 2016 | 39.12 | 39.55 | 38.93 | 39.43 | 62,663 | -0.43(-1.07%) |
Feb 10, 2016 | 40.20 | 40.69 | 39.85 | 39.85 | 23,459 | -0.14(-0.36%) |
Feb 09, 2016 | 39.63 | 40.23 | 39.63 | 40.00 | 40,562 | -0.15(-0.37%) |
Feb 08, 2016 | 40.22 | 40.33 | 39.58 | 40.15 | 33,521 | -0.39(-0.96%) |
Feb 05, 2016 | 41.40 | 41.40 | 40.54 | 40.54 | 20,654 | -0.98(-2.37%) |
Feb 04, 2016 | 41.20 | 41.82 | 41.20 | 41.52 | 17,195 | +0.27(+0.65%) |
Feb 03, 2016 | 41.53 | 41.53 | 40.52 | 41.25 | 21,814 | +0.12(+0.30%) |
Feb 02, 2016 | 41.71 | 41.71 | 40.99 | 41.13 | 32,479 | -0.89(-2.12%) |
Feb 01, 2016 | 41.85 | 42.26 | 41.62 | 42.02 | 58,232 | -0.12(-0.28%) |
Jan 29, 2016 | 40.98 | 42.14 | 40.98 | 42.14 | 24,038 | +1.38(+3.38%) |
Jan 28, 2016 | 41.15 | 41.15 | 40.76 | 40.76 | 20,510 | +0.04(+0.10%) |
Jan 27, 2016 | 41.17 | 41.45 | 40.60 | 40.72 | 40,842 | -0.59(-1.42%) |
Jan 26, 2016 | 40.55 | 41.37 | 40.55 | 41.31 | 21,842 | +0.93(+2.31%) |
Jan 25, 2016 | 40.96 | 41.04 | 40.29 | 40.38 | 21,637 | -0.76(-1.85%) |
Jan 22, 2016 | 40.98 | 41.29 | 40.78 | 41.14 | 45,209 | +0.89(+2.20%) |
Jan 21, 2016 | 40.43 | 40.90 | 40.16 | 40.25 | 46,033 | -0.19(-0.46%) |
Jan 20, 2016 | 39.73 | 40.72 | 38.87 | 40.43 | 117,076 | +0.22(+0.55%) |
Jan 19, 2016 | 41.05 | 41.05 | 39.91 | 40.21 | 127,944 | -0.46(-1.13%) |
Jan 15, 2016 | 40.42 | 40.67 | 40.67 | 40.67 | 62,736 | -0.51(-1.23%) |
Jan 14, 2016 | 41.04 | 41.58 | 40.37 | 41.18 | 48,066 | +0.51(+1.25%) |
Jan 13, 2016 | 41.90 | 41.96 | 40.43 | 40.67 | 70,383 | -1.14(-2.72%) |
Jan 12, 2016 | 42.09 | 42.14 | 41.29 | 41.81 | 80,468 | -0.02(-0.04%) |
Jan 11, 2016 | 41.76 | 41.90 | 41.30 | 41.83 | 101,513 | +0.11(+0.27%) |
Jan 08, 2016 | 42.56 | 42.69 | 41.67 | 41.72 | 38,251 | -0.72(-1.71%) |
Jan 07, 2016 | 43.04 | 43.10 | 42.39 | 42.44 | 50,215 | -1.06(-2.44%) |
Jan 06, 2016 | 43.56 | 43.79 | 43.32 | 43.50 | 41,876 | -0.53(-1.19%) |
Jan 05, 2016 | 43.94 | 44.07 | 43.73 | 44.02 | 50,478 | +0.19(+0.42%) |
Jan 04, 2016 | 44.32 | 44.32 | 43.55 | 43.84 | 53,509 | -1.05(-2.33%) |
Dec 31, 2015 | 45.35 | 44.88 | 44.88 | 44.88 | 66,491 | -0.64(-1.40%) |
Dec 30, 2015 | 45.99 | 45.99 | 45.52 | 45.52 | 34,485 | -0.44(-0.96%) |
Dec 29, 2015 | 45.76 | 46.00 | 45.59 | 45.97 | 48,799 | +0.48(+1.05%) |
Dec 28, 2015 | 45.61 | 45.61 | 45.12 | 45.49 | 32,256 | -0.20(-0.43%) |
Dec 24, 2015 | 45.72 | 45.68 | 45.68 | 45.68 | 64,061 | +0.07(+0.16%) |
Dec 23, 2015 | 45.30 | 45.61 | 45.30 | 45.61 | 93,554 | +0.53(+1.16%) |
Dec 22, 2015 | 44.70 | 45.14 | 44.43 | 45.08 | 64,280 | +0.44(+0.99%) |
Dec 21, 2015 | 44.60 | 44.70 | 44.31 | 44.64 | 43,301 | +0.38(+0.86%) |
Dec 18, 2015 | 44.96 | 44.96 | 44.26 | 44.26 | 64,777 | -0.77(-1.72%) |
Dec 17, 2015 | 45.67 | 45.67 | 45.03 | 45.03 | 16,307 | -0.45(-1.00%) |
Dec 16, 2015 | 45.16 | 45.52 | 44.97 | 45.49 | 43,087 | +0.67(+1.50%) |
Dec 15, 2015 | 44.56 | 44.95 | 44.56 | 44.82 | 28,845 | +0.63(+1.43%) |
Dec 14, 2015 | 44.59 | 44.59 | 44.15 | 44.19 | 12,018 | -0.34(-0.77%) |
Dec 11, 2015 | 44.94 | 44.97 | 44.36 | 44.53 | 42,186 | -0.76(-1.69%) |
Dec 10, 2015 | 45.30 | 45.55 | 45.04 | 45.29 | 23,368 | -0.02(-0.04%) |
Dec 09, 2015 | 45.69 | 46.18 | 45.17 | 45.31 | 26,077 | -0.55(-1.21%) |
Dec 08, 2015 | 45.70 | 46.04 | 45.57 | 45.87 | 31,793 | -0.21(-0.47%) |
Dec 07, 2015 | 46.68 | 46.68 | 45.97 | 46.08 | 99,133 | -0.70(-1.49%) |
Dec 04, 2015 | 46.35 | 46.78 | 46.29 | 46.78 | 30,277 | +0.45(+0.97%) |
Dec 03, 2015 | 47.23 | 47.43 | 46.22 | 46.33 | 18,933 | -0.75(-1.60%) |
Dec 02, 2015 | 47.57 | 47.59 | 47.02 | 47.08 | 86,329 | -0.44(-0.92%) |
Dec 01, 2015 | 47.38 | 47.52 | 47.15 | 47.52 | 48,915 | +0.34(+0.71%) |
Nov 30, 2015 | 47.62 | 47.62 | 47.16 | 47.18 | 51,928 | -0.21(-0.45%) |
Nov 27, 2015 | 47.19 | 47.40 | 47.14 | 47.40 | 10,699 | +0.18(+0.39%) |
Nov 25, 2015 | 46.97 | 47.21 | 47.21 | 47.21 | 18,115 | +0.31(+0.66%) |
Nov 24, 2015 | 46.43 | 46.90 | 46.30 | 46.90 | 26,602 | +0.32(+0.68%) |
Nov 23, 2015 | 46.47 | 46.80 | 46.40 | 46.59 | 30,896 | +0.13(+0.27%) |
Nov 20, 2015 | 46.29 | 46.56 | 46.23 | 46.46 | 27,036 | +0.40(+0.87%) |
Nov 19, 2015 | 46.02 | 46.24 | 45.97 | 46.06 | 29,127 | -0.17(-0.36%) |
Nov 18, 2015 | 45.68 | 46.25 | 45.60 | 46.22 | 43,602 | +0.71(+1.56%) |
Nov 17, 2015 | 45.76 | 45.94 | 45.46 | 45.51 | 18,325 | -0.12(-0.26%) |
Nov 16, 2015 | 45.02 | 45.63 | 45.02 | 45.63 | 15,239 | +0.55(+1.22%) |
Nov 13, 2015 | 45.30 | 45.42 | 45.01 | 45.08 | 18,909 | -0.42(-0.92%) |
Nov 12, 2015 | 46.02 | 46.03 | 45.50 | 45.50 | 17,023 | -0.77(-1.67%) |
Nov 11, 2015 | 46.70 | 46.70 | 46.28 | 46.28 | 17,589 | -0.38(-0.81%) |
Nov 10, 2015 | 46.50 | 46.69 | 46.44 | 46.65 | 11,271 | +0.04(+0.10%) |
Nov 09, 2015 | 47.15 | 47.17 | 46.43 | 46.61 | 25,336 | -0.62(-1.32%) |
Nov 06, 2015 | 46.77 | 47.25 | 46.59 | 47.23 | 28,429 | +0.17(+0.35%) |
Nov 05, 2015 | 46.91 | 47.09 | 46.60 | 47.07 | 31,310 | +0.20(+0.43%) |
Nov 04, 2015 | 47.16 | 47.17 | 46.75 | 46.86 | 24,026 | -0.17(-0.37%) |
Nov 03, 2015 | 46.74 | 47.20 | 46.73 | 47.04 | 35,852 | +0.25(+0.54%) |
Nov 02, 2015 | 46.59 | 46.89 | 46.03 | 46.78 | 414,874 | +0.85(+1.85%) |
Oct 30, 2015 | 46.11 | 46.19 | 45.91 | 45.93 | 30,673 | -0.19(-0.41%) |
Oct 29, 2015 | 46.56 | 46.56 | 45.99 | 46.12 | 34,844 | -0.44(-0.94%) |
Oct 28, 2015 | 45.55 | 46.56 | 45.47 | 46.56 | 81,675 | +1.25(+2.75%) |
Oct 27, 2015 | 45.68 | 45.70 | 45.19 | 45.31 | 23,393 | -0.54(-1.17%) |
Oct 26, 2015 | 46.12 | 46.12 | 45.80 | 45.85 | 23,795 | -0.17(-0.36%) |
Oct 23, 2015 | 45.97 | 46.09 | 45.63 | 46.01 | 33,300 | +0.41(+0.90%) |
Oct 22, 2015 | 45.41 | 45.78 | 45.32 | 45.60 | 13,358 | +0.39(+0.86%) |
Oct 21, 2015 | 46.07 | 46.07 | 45.21 | 45.21 | 27,676 | -0.69(-1.51%) |
Oct 20, 2015 | 45.79 | 46.06 | 45.71 | 45.91 | 16,348 | +0.08(+0.18%) |
Oct 19, 2015 | 45.60 | 45.83 | 45.49 | 45.83 | 37,608 | +0.09(+0.20%) |
Oct 16, 2015 | 45.83 | 45.83 | 45.45 | 45.74 | 25,649 | +0.21(+0.46%) |
Oct 15, 2015 | 44.99 | 45.53 | 44.66 | 45.53 | 17,126 | +0.57(+1.28%) |
Oct 14, 2015 | 45.39 | 45.50 | 44.79 | 44.95 | 157,207 | -0.40(-0.89%) |
Oct 13, 2015 | 45.73 | 46.08 | 45.36 | 45.36 | 27,076 | -0.54(-1.18%) |
Oct 12, 2015 | 45.93 | 45.97 | 45.76 | 45.90 | 25,265 | +0.04(+0.08%) |
Oct 09, 2015 | 45.88 | 46.01 | 45.78 | 45.86 | 71,676 | +0.06(+0.13%) |
Oct 08, 2015 | 45.34 | 45.80 | 45.15 | 45.80 | 12,606 | +0.53(+1.17%) |
Oct 07, 2015 | 44.82 | 45.28 | 44.72 | 45.28 | 17,187 | +0.72(+1.63%) |
Oct 06, 2015 | 44.73 | 44.93 | 44.43 | 44.55 | 14,252 | -0.24(-0.53%) |
Oct 05, 2015 | 43.90 | 44.79 | 43.90 | 44.79 | 18,712 | +1.19(+2.74%) |
Oct 02, 2015 | 42.85 | 43.60 | 42.42 | 43.60 | 127,015 | +0.46(+1.08%) |
Oct 01, 2015 | 43.36 | 43.42 | 42.67 | 43.13 | 49,586 | -0.23(-0.53%) |
Sep 30, 2015 | 43.09 | 43.36 | 42.99 | 43.36 | 34,412 | +0.57(+1.34%) |
Sep 29, 2015 | 43.02 | 43.21 | 42.60 | 42.79 | 28,072 | -0.22(-0.52%) |
Sep 28, 2015 | 43.90 | 43.90 | 42.97 | 43.01 | 47,542 | -1.08(-2.45%) |
Sep 25, 2015 | 44.63 | 44.63 | 43.99 | 44.09 | 19,636 | -0.10(-0.23%) |
Sep 24, 2015 | 44.00 | 44.25 | 43.74 | 44.19 | 45,129 | -0.05(-0.11%) |
Sep 23, 2015 | 44.42 | 44.44 | 44.07 | 44.24 | 14,986 | -0.03(-0.07%) |
Sep 22, 2015 | 44.44 | 44.58 | 44.09 | 44.28 | 43,729 | -0.59(-1.32%) |
Sep 21, 2015 | 45.03 | 45.36 | 44.79 | 44.87 | 19,721 | +0.20(+0.44%) |
Sep 18, 2015 | 45.04 | 45.17 | 44.66 | 44.67 | 30,116 | -0.77(-1.69%) |
Sep 17, 2015 | 45.45 | 46.03 | 45.31 | 45.44 | 144,844 | +0.04(+0.09%) |
Sep 16, 2015 | 44.95 | 45.42 | 44.95 | 45.40 | 83,959 | +0.46(+1.02%) |
Sep 15, 2015 | 44.59 | 45.03 | 44.57 | 44.94 | 87,671 | +0.50(+1.13%) |
Sep 14, 2015 | 44.74 | 44.74 | 44.43 | 44.44 | 22,955 | -0.13(-0.28%) |
Sep 11, 2015 | 44.28 | 44.60 | 44.18 | 44.56 | 14,557 | +0.06(+0.13%) |
Sep 10, 2015 | 44.29 | 44.77 | 44.27 | 44.50 | 20,524 | +0.09(+0.19%) |
Sep 09, 2015 | 45.22 | 45.22 | 44.42 | 44.42 | 21,490 | -0.43(-0.96%) |
Sep 08, 2015 | 44.49 | 44.90 | 44.47 | 44.85 | 26,137 | +0.74(+1.67%) |
Sep 04, 2015 | 43.98 | 44.11 | 44.11 | 44.11 | 33,323 | -0.25(-0.55%) |
Sep 03, 2015 | 44.50 | 44.78 | 44.36 | 44.36 | 25,547 | +0.13(+0.28%) |
Sep 02, 2015 | 44.13 | 44.23 | 43.72 | 44.23 | 17,855 | +0.53(+1.22%) |
Sep 01, 2015 | 44.20 | 44.36 | 43.60 | 43.70 | 43,476 | -1.18(-2.62%) |
Aug 31, 2015 | 44.74 | 45.08 | 44.74 | 44.87 | 15,729 | +0.03(+0.06%) |
Aug 28, 2015 | 44.49 | 44.97 | 44.49 | 44.85 | 29,693 | +0.25(+0.56%) |
Aug 27, 2015 | 44.27 | 44.74 | 43.81 | 44.60 | 47,726 | +0.77(+1.76%) |
Aug 26, 2015 | 43.91 | 43.91 | 43.01 | 43.83 | 58,771 | +0.95(+2.21%) |
Aug 25, 2015 | 43.81 | 46.69 | 42.88 | 42.88 | 54,064 | -0.50(-1.14%) |
Aug 24, 2015 | 44.73 | 44.73 | 41.87 | 43.38 | 103,018 | -1.80(-3.99%) |
Aug 21, 2015 | 45.25 | 45.51 | 44.87 | 45.18 | 45,838 | -0.50(-1.09%) |
Aug 20, 2015 | 46.32 | 46.32 | 45.66 | 45.67 | 18,766 | -0.98(-2.11%) |
Aug 19, 2015 | 46.89 | 47.00 | 46.43 | 46.66 | 22,299 | -0.41(-0.87%) |
Aug 18, 2015 | 47.26 | 47.32 | 47.07 | 47.07 | 11,871 | -0.27(-0.57%) |
Aug 17, 2015 | 46.78 | 47.34 | 46.73 | 47.34 | 13,794 | +0.34(+0.71%) |
Aug 14, 2015 | 46.65 | 47.03 | 46.52 | 47.00 | 10,236 | +0.20(+0.43%) |
Aug 13, 2015 | 46.74 | 46.89 | 46.57 | 46.80 | 14,206 | +0.11(+0.24%) |
Aug 12, 2015 | 46.61 | 46.71 | 46.10 | 46.69 | 26,743 | -0.18(-0.38%) |
Aug 11, 2015 | 46.97 | 46.99 | 46.67 | 46.87 | 24,773 | -0.27(-0.57%) |
Aug 10, 2015 | 46.87 | 47.22 | 46.85 | 47.14 | 7,677 | +0.53(+1.13%) |
Aug 07, 2015 | 46.66 | 46.74 | 46.39 | 46.61 | 16,496 | -0.30(-0.65%) |
Aug 06, 2015 | 47.42 | 47.42 | 46.63 | 46.91 | 31,062 | -0.39(-0.83%) |
Aug 05, 2015 | 47.42 | 47.76 | 47.17 | 47.31 | 12,349 | +0.21(+0.44%) |
Aug 04, 2015 | 47.20 | 47.39 | 47.05 | 47.10 | 33,933 | +0.04(+0.09%) |
Aug 03, 2015 | 47.38 | 47.40 | 46.84 | 47.06 | 22,809 | -0.31(-0.66%) |
Jul 31, 2015 | 47.20 | 47.60 | 47.15 | 47.37 | 21,132 | +0.23(+0.49%) |
Jul 30, 2015 | 46.86 | 47.16 | 46.82 | 47.14 | 29,809 | +0.20(+0.42%) |
Jul 29, 2015 | 46.62 | 47.03 | 46.58 | 46.94 | 24,999 | +0.27(+0.57%) |
Jul 28, 2015 | 46.52 | 46.74 | 45.94 | 46.67 | 38,270 | +0.34(+0.73%) |
Jul 27, 2015 | 46.44 | 46.56 | 46.22 | 46.33 | 31,151 | -0.33(-0.71%) |
Jul 24, 2015 | 47.25 | 47.26 | 46.60 | 46.66 | 17,853 | -0.61(-1.29%) |
Jul 23, 2015 | 47.87 | 47.90 | 47.24 | 47.27 | 16,238 | -0.54(-1.12%) |
Jul 22, 2015 | 47.48 | 47.84 | 47.48 | 47.81 | 19,340 | +0.16(+0.34%) |
Jul 21, 2015 | 47.90 | 48.14 | 47.62 | 47.65 | 28,751 | -0.18(-0.37%) |
Jul 20, 2015 | 48.11 | 48.11 | 47.75 | 47.83 | 27,309 | -0.26(-0.54%) |
Jul 17, 2015 | 48.43 | 48.43 | 47.95 | 48.08 | 10,710 | -0.29(-0.59%) |
Jul 16, 2015 | 48.38 | 48.48 | 48.33 | 48.37 | 15,762 | +0.34(+0.70%) |
Jul 15, 2015 | 48.18 | 48.28 | 48.00 | 48.04 | 11,689 | -0.38(-0.79%) |
Jul 14, 2015 | 48.15 | 48.42 | 48.15 | 48.42 | 14,311 | +0.26(+0.54%) |
Jul 13, 2015 | 47.98 | 48.26 | 47.98 | 48.16 | 13,154 | +0.41(+0.85%) |
Jul 10, 2015 | 47.66 | 47.75 | 47.50 | 47.75 | 15,521 | +0.61(+1.29%) |
Jul 09, 2015 | 47.42 | 47.57 | 47.10 | 47.15 | 14,373 | +0.09(+0.20%) |
Jul 08, 2015 | 47.23 | 47.33 | 46.81 | 47.05 | 22,753 | -0.58(-1.21%) |
Jul 07, 2015 | 47.58 | 47.63 | 46.82 | 47.63 | 25,455 | +0.22(+0.46%) |
Jul 06, 2015 | 47.44 | 47.83 | 47.35 | 47.41 | 14,706 | -0.28(-0.59%) |
Jul 02, 2015 | 48.07 | 47.69 | 47.69 | 47.69 | 16,326 | -0.33(-0.69%) |
Jul 01, 2015 | 48.25 | 48.25 | 47.74 | 48.02 | 23,608 | +0.21(+0.43%) |
Jun 30, 2015 | 48.10 | 48.10 | 47.66 | 47.82 | 26,944 | +0.19(+0.40%) |
Jun 29, 2015 | 48.45 | 48.58 | 47.63 | 47.63 | 43,470 | -1.18(-2.42%) |
Jun 26, 2015 | 49.07 | 49.07 | 48.58 | 48.81 | 12,618 | -0.09(-0.18%) |
Jun 25, 2015 | 48.90 | 48.96 | 48.68 | 48.90 | 21,892 | -0.03(-0.06%) |
Jun 24, 2015 | 49.16 | 49.23 | 48.88 | 48.93 | 16,294 | -0.36(-0.73%) |
Jun 23, 2015 | 49.23 | 49.29 | 49.06 | 49.29 | 34,879 | +0.17(+0.34%) |
Jun 22, 2015 | 49.19 | 49.22 | 49.08 | 49.13 | 16,766 | +0.24(+0.48%) |
Jun 19, 2015 | 48.95 | 48.99 | 48.88 | 48.89 | 9,724 | +0.00(+0.01%) |
Jun 18, 2015 | 48.46 | 48.94 | 48.46 | 48.89 | 28,154 | +0.53(+1.10%) |
Jun 17, 2015 | 48.47 | 48.56 | 48.25 | 48.35 | 35,134 | -0.03(-0.05%) |
Jun 16, 2015 | 48.06 | 48.47 | 48.06 | 48.38 | 12,367 | +0.33(+0.69%) |
Jun 15, 2015 | 47.94 | 48.11 | 47.63 | 48.04 | 21,190 | -0.20(-0.41%) |
Jun 12, 2015 | 48.25 | 48.27 | 48.01 | 48.24 | 61,511 | +0.03(+0.06%) |
Jun 11, 2015 | 48.32 | 48.34 | 48.20 | 48.21 | 36,416 | -0.03(-0.07%) |
Jun 10, 2015 | 47.83 | 48.40 | 47.83 | 48.25 | 19,446 | +0.67(+1.41%) |
Jun 09, 2015 | 47.47 | 47.69 | 47.44 | 47.58 | 17,553 | -0.09(-0.20%) |
Jun 08, 2015 | 47.91 | 47.91 | 47.67 | 47.67 | 25,357 | -0.23(-0.49%) |
Jun 05, 2015 | 47.49 | 47.91 | 47.41 | 47.91 | 32,314 | +0.30(+0.64%) |
Jun 04, 2015 | 47.91 | 47.97 | 47.54 | 47.60 | 19,103 | -0.47(-0.97%) |
Jun 03, 2015 | 47.64 | 48.15 | 47.64 | 48.07 | 13,304 | +0.47(+0.98%) |
Jun 02, 2015 | 47.31 | 47.83 | 47.23 | 47.60 | 19,752 | +0.14(+0.29%) |
Jun 01, 2015 | 47.52 | 47.65 | 46.98 | 47.46 | 22,753 | +0.19(+0.40%) |
May 29, 2015 | 47.56 | 47.56 | 47.28 | 47.28 | 42,443 | -0.28(-0.59%) |
May 28, 2015 | 47.60 | 47.60 | 47.47 | 47.56 | 5,235 | -0.12(-0.24%) |
May 27, 2015 | 47.02 | 47.67 | 46.91 | 47.67 | 29,152 | +0.60(+1.28%) |
May 26, 2015 | 47.49 | 47.49 | 46.91 | 47.07 | 16,493 | -0.54(-1.14%) |
May 22, 2015 | 47.83 | 47.61 | 47.61 | 47.61 | 19,457 | -0.25(-0.53%) |
May 21, 2015 | 47.86 | 47.99 | 47.75 | 47.87 | 9,525 | -0.02(-0.05%) |
May 20, 2015 | 47.90 | 47.94 | 47.78 | 47.89 | 9,835 | +0.03(+0.06%) |
May 19, 2015 | 47.83 | 47.87 | 47.66 | 47.86 | 15,183 | -0.00(-0.01%) |
May 18, 2015 | 47.27 | 47.87 | 47.27 | 47.87 | 21,362 | +0.49(+1.03%) |
May 15, 2015 | 47.41 | 47.45 | 47.23 | 47.38 | 10,283 | -0.07(-0.14%) |
May 14, 2015 | 47.06 | 47.45 | 47.06 | 47.45 | 10,934 | +0.50(+1.07%) |
May 13, 2015 | 47.17 | 47.17 | 46.83 | 46.94 | 17,750 | -0.02(-0.05%) |
May 12, 2015 | 46.73 | 47.07 | 46.39 | 46.97 | 43,049 | -0.14(-0.30%) |
May 11, 2015 | 47.02 | 47.40 | 46.95 | 47.11 | 16,534 | -0.01(-0.03%) |
May 08, 2015 | 47.21 | 47.25 | 47.04 | 47.12 | 11,884 | +0.31(+0.67%) |
May 07, 2015 | 46.63 | 46.90 | 46.50 | 46.81 | 13,237 | +0.30(+0.65%) |
May 06, 2015 | 46.36 | 46.51 | 46.28 | 46.51 | 9,214 | +0.07(+0.15%) |
May 05, 2015 | 47.07 | 47.07 | 46.33 | 46.43 | 16,424 | -0.56(-1.19%) |
May 04, 2015 | 46.97 | 47.31 | 46.89 | 46.99 | 25,974 | +0.12(+0.26%) |