Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 41.89 | 43.07 | 41.63 | 42.57 | 879,604 | +0.73(+1.75%) |
Apr 28, 2016 | 41.30 | 42.85 | 41.30 | 41.83 | 839,678 | -0.36(-0.86%) |
Apr 27, 2016 | 42.71 | 43.25 | 41.25 | 42.20 | 709,394 | -0.76(-1.77%) |
Apr 26, 2016 | 42.75 | 43.24 | 42.43 | 42.95 | 340,960 | +0.19(+0.44%) |
Apr 25, 2016 | 42.76 | 43.20 | 42.29 | 42.76 | 277,086 | -0.40(-0.94%) |
Apr 22, 2016 | 42.38 | 43.24 | 42.06 | 43.17 | 451,907 | +0.89(+2.11%) |
Apr 21, 2016 | 41.80 | 42.41 | 41.47 | 42.28 | 446,722 | +0.29(+0.69%) |
Apr 20, 2016 | 42.05 | 42.66 | 41.34 | 41.99 | 414,050 | +0.06(+0.14%) |
Apr 19, 2016 | 41.83 | 42.29 | 41.44 | 41.93 | 276,387 | +0.12(+0.30%) |
Apr 18, 2016 | 41.31 | 41.96 | 40.98 | 41.81 | 248,611 | +0.32(+0.77%) |
Apr 15, 2016 | 41.89 | 42.10 | 41.33 | 41.49 | 203,518 | -0.38(-0.91%) |
Apr 14, 2016 | 41.46 | 42.21 | 41.30 | 41.87 | 301,396 | +0.23(+0.55%) |
Apr 13, 2016 | 40.37 | 41.71 | 39.96 | 41.63 | 395,508 | +1.79(+4.49%) |
Apr 12, 2016 | 39.09 | 40.06 | 38.89 | 39.85 | 498,164 | +0.94(+2.42%) |
Apr 11, 2016 | 38.43 | 39.08 | 38.17 | 38.91 | 775,339 | +0.66(+1.72%) |
Apr 08, 2016 | 38.92 | 39.16 | 38.03 | 38.25 | 618,183 | -0.35(-0.92%) |
Apr 07, 2016 | 40.16 | 40.39 | 38.40 | 38.60 | 535,915 | -2.14(-5.26%) |
Apr 06, 2016 | 39.86 | 41.47 | 39.86 | 40.74 | 416,001 | +0.59(+1.48%) |
Apr 05, 2016 | 41.81 | 41.81 | 39.90 | 40.15 | 623,191 | -2.17(-5.12%) |
Apr 04, 2016 | 43.09 | 43.18 | 42.30 | 42.32 | 176,212 | -0.73(-1.70%) |
Apr 01, 2016 | 42.24 | 43.15 | 41.71 | 43.05 | 242,022 | +0.40(+0.93%) |
Mar 31, 2016 | 43.07 | 43.46 | 42.57 | 42.66 | 283,516 | -0.53(-1.22%) |
Mar 30, 2016 | 43.18 | 43.70 | 42.57 | 43.18 | 385,953 | +0.32(+0.75%) |
Mar 29, 2016 | 41.85 | 42.89 | 41.32 | 42.86 | 274,900 | +0.76(+1.80%) |
Mar 28, 2016 | 41.83 | 42.29 | 41.41 | 42.10 | 186,416 | +0.27(+0.65%) |
Mar 24, 2016 | 41.77 | 41.83 | 41.83 | 41.83 | 244,818 | -0.27(-0.65%) |
Mar 23, 2016 | 42.92 | 43.11 | 42.10 | 42.10 | 229,639 | -0.82(-1.92%) |
Mar 22, 2016 | 42.65 | 43.23 | 42.15 | 42.93 | 234,368 | -0.24(-0.55%) |
Mar 21, 2016 | 42.93 | 43.76 | 42.66 | 43.17 | 317,468 | +0.31(+0.71%) |
Mar 18, 2016 | 42.29 | 43.01 | 42.16 | 42.86 | 576,849 | +0.82(+1.94%) |
Mar 17, 2016 | 40.75 | 42.19 | 40.31 | 42.05 | 340,204 | +1.27(+3.11%) |
Mar 16, 2016 | 40.37 | 41.28 | 40.21 | 40.78 | 345,188 | -0.20(-0.48%) |
Mar 15, 2016 | 41.16 | 41.20 | 39.90 | 40.98 | 534,563 | -0.87(-2.07%) |
Mar 14, 2016 | 42.20 | 42.26 | 41.52 | 41.84 | 196,428 | -0.58(-1.36%) |
Mar 11, 2016 | 41.66 | 42.43 | 41.33 | 42.42 | 296,624 | +1.33(+3.23%) |
Mar 10, 2016 | 41.45 | 41.49 | 40.46 | 41.09 | 463,542 | -0.02(-0.06%) |
Mar 09, 2016 | 41.19 | 41.40 | 40.71 | 41.12 | 510,813 | +0.21(+0.50%) |
Mar 08, 2016 | 41.16 | 42.38 | 40.91 | 40.91 | 514,621 | -0.92(-2.21%) |
Mar 07, 2016 | 41.12 | 41.87 | 40.90 | 41.83 | 311,811 | +0.45(+1.08%) |
Mar 04, 2016 | 41.60 | 41.97 | 41.12 | 41.39 | 378,465 | -0.11(-0.26%) |
Mar 03, 2016 | 40.65 | 41.51 | 40.43 | 41.49 | 277,502 | +0.82(+2.01%) |
Mar 02, 2016 | 40.16 | 40.69 | 40.09 | 40.68 | 429,143 | +0.32(+0.80%) |
Mar 01, 2016 | 39.02 | 40.36 | 38.79 | 40.36 | 469,129 | +1.89(+4.91%) |
Feb 29, 2016 | 38.29 | 38.95 | 38.06 | 38.47 | 508,504 | -0.11(-0.28%) |
Feb 26, 2016 | 38.75 | 39.02 | 38.49 | 38.58 | 739,156 | +0.36(+0.95%) |
Feb 25, 2016 | 36.71 | 38.35 | 36.48 | 38.21 | 698,017 | +1.09(+2.93%) |
Feb 24, 2016 | 36.43 | 37.30 | 35.67 | 37.13 | 527,729 | +0.21(+0.56%) |
Feb 23, 2016 | 37.91 | 38.00 | 36.88 | 36.92 | 397,604 | -1.08(-2.84%) |
Feb 22, 2016 | 38.82 | 39.08 | 37.62 | 38.00 | 391,578 | -0.11(-0.28%) |
Feb 19, 2016 | 37.90 | 38.20 | 37.36 | 38.11 | 423,471 | -0.13(-0.34%) |
Feb 18, 2016 | 38.84 | 39.00 | 38.02 | 38.24 | 303,481 | -0.57(-1.48%) |
Feb 17, 2016 | 38.52 | 39.28 | 38.41 | 38.81 | 577,096 | +0.43(+1.11%) |
Feb 16, 2016 | 38.02 | 38.56 | 37.42 | 38.38 | 516,245 | +1.02(+2.72%) |
Feb 12, 2016 | 37.32 | 37.37 | 37.37 | 37.37 | 488,750 | +0.68(+1.85%) |
Feb 11, 2016 | 36.22 | 37.15 | 36.00 | 36.69 | 482,806 | -0.70(-1.86%) |
Feb 10, 2016 | 37.70 | 38.59 | 37.36 | 37.39 | 721,549 | +0.26(+0.71%) |
Feb 09, 2016 | 35.54 | 37.54 | 35.20 | 37.12 | 584,760 | +0.34(+0.91%) |
Feb 08, 2016 | 36.69 | 37.12 | 36.01 | 36.79 | 888,078 | -0.89(-2.37%) |
Feb 05, 2016 | 37.98 | 38.57 | 37.53 | 37.68 | 705,015 | -0.32(-0.84%) |
Feb 04, 2016 | 36.31 | 38.33 | 36.24 | 38.00 | 934,852 | +1.12(+3.04%) |
Feb 03, 2016 | 37.48 | 37.73 | 35.67 | 36.88 | 1,075,375 | +1.53(+4.33%) |
Feb 02, 2016 | 36.17 | 36.17 | 34.88 | 35.35 | 495,975 | -1.47(-3.98%) |
Feb 01, 2016 | 36.65 | 37.00 | 36.13 | 36.81 | 377,047 | -0.16(-0.44%) |
Jan 29, 2016 | 36.13 | 37.04 | 35.92 | 36.98 | 609,851 | +1.15(+3.22%) |
Jan 28, 2016 | 36.64 | 36.64 | 35.61 | 35.82 | 388,721 | -0.06(-0.16%) |
Jan 27, 2016 | 35.82 | 36.52 | 35.59 | 35.88 | 552,110 | +0.04(+0.11%) |
Jan 26, 2016 | 35.26 | 36.04 | 35.12 | 35.84 | 617,699 | +0.84(+2.41%) |
Jan 25, 2016 | 36.15 | 36.21 | 34.95 | 35.00 | 421,460 | -1.50(-4.11%) |
Jan 22, 2016 | 35.68 | 36.68 | 35.68 | 36.49 | 555,107 | +1.66(+4.77%) |
Jan 21, 2016 | 35.14 | 35.87 | 34.79 | 34.83 | 542,829 | -0.10(-0.28%) |
Jan 20, 2016 | 35.53 | 35.61 | 34.03 | 34.93 | 1,334,432 | -1.33(-3.66%) |
Jan 19, 2016 | 37.39 | 38.11 | 35.89 | 36.26 | 438,659 | -0.33(-0.89%) |
Jan 15, 2016 | 36.69 | 36.58 | 36.58 | 36.58 | 847,770 | -1.45(-3.81%) |
Jan 14, 2016 | 38.51 | 38.75 | 36.94 | 38.03 | 749,817 | -0.13(-0.34%) |
Jan 13, 2016 | 40.15 | 40.76 | 38.02 | 38.16 | 882,827 | -1.98(-4.93%) |
Jan 12, 2016 | 39.89 | 40.45 | 39.25 | 40.15 | 778,033 | +1.25(+3.22%) |
Jan 11, 2016 | 39.52 | 39.90 | 38.41 | 38.89 | 782,962 | -0.65(-1.64%) |
Jan 08, 2016 | 40.31 | 40.82 | 39.51 | 39.54 | 552,425 | -0.80(-1.99%) |
Jan 07, 2016 | 41.17 | 41.37 | 40.17 | 40.34 | 521,146 | -1.55(-3.69%) |
Jan 06, 2016 | 42.47 | 43.08 | 41.50 | 41.89 | 360,497 | -1.16(-2.70%) |
Jan 05, 2016 | 43.40 | 43.54 | 42.91 | 43.05 | 355,182 | -0.24(-0.55%) |
Jan 04, 2016 | 42.83 | 43.51 | 42.57 | 43.29 | 595,441 | -0.97(-2.20%) |
Dec 31, 2015 | 44.35 | 44.26 | 44.26 | 44.26 | 200,215 | -0.43(-0.97%) |
Dec 30, 2015 | 44.81 | 45.18 | 44.58 | 44.70 | 161,715 | -0.26(-0.58%) |
Dec 29, 2015 | 44.92 | 45.85 | 44.61 | 44.96 | 239,481 | +0.36(+0.81%) |
Dec 28, 2015 | 44.12 | 44.80 | 43.83 | 44.60 | 176,272 | +0.21(+0.48%) |
Dec 24, 2015 | 44.21 | 44.39 | 44.39 | 44.39 | 66,697 | +0.18(+0.41%) |
Dec 23, 2015 | 44.20 | 44.23 | 43.75 | 44.21 | 129,105 | +0.32(+0.73%) |
Dec 22, 2015 | 43.39 | 43.94 | 42.90 | 43.89 | 146,049 | +0.76(+1.77%) |
Dec 21, 2015 | 43.26 | 43.58 | 42.90 | 43.12 | 244,677 | +0.25(+0.59%) |
Dec 18, 2015 | 43.47 | 43.96 | 42.83 | 42.87 | 989,614 | -1.38(-3.11%) |
Dec 17, 2015 | 45.77 | 45.79 | 43.90 | 44.25 | 390,455 | -1.47(-3.21%) |
Dec 16, 2015 | 44.84 | 45.90 | 44.16 | 45.71 | 389,015 | +1.35(+3.04%) |
Dec 15, 2015 | 44.12 | 44.95 | 43.77 | 44.36 | 527,905 | +1.08(+2.50%) |
Dec 14, 2015 | 43.95 | 44.30 | 42.99 | 43.28 | 389,757 | -0.54(-1.23%) |
Dec 11, 2015 | 44.91 | 45.54 | 43.54 | 43.82 | 544,581 | -1.50(-3.31%) |
Dec 10, 2015 | 44.97 | 45.90 | 44.95 | 45.32 | 301,487 | +0.35(+0.78%) |
Dec 09, 2015 | 45.04 | 46.38 | 44.76 | 44.97 | 380,761 | -0.36(-0.79%) |
Dec 08, 2015 | 45.27 | 45.99 | 44.97 | 45.33 | 364,416 | -0.43(-0.93%) |
Dec 07, 2015 | 45.68 | 45.85 | 45.26 | 45.75 | 444,929 | +0.00(+0.00%) |
Dec 04, 2015 | 44.60 | 45.75 | 44.46 | 45.75 | 292,099 | +1.18(+2.64%) |
Dec 03, 2015 | 45.52 | 45.61 | 44.45 | 44.57 | 207,557 | -0.60(-1.32%) |
Dec 02, 2015 | 46.02 | 46.16 | 45.03 | 45.17 | 247,342 | -0.78(-1.69%) |
Dec 01, 2015 | 45.61 | 46.01 | 45.23 | 45.95 | 240,967 | +0.49(+1.08%) |
Nov 30, 2015 | 45.65 | 45.77 | 45.30 | 45.46 | 267,884 | -0.21(-0.47%) |
Nov 27, 2015 | 45.35 | 45.74 | 45.11 | 45.67 | 91,119 | +0.17(+0.38%) |
Nov 25, 2015 | 45.17 | 45.50 | 45.50 | 45.50 | 160,636 | +0.49(+1.09%) |
Nov 24, 2015 | 44.21 | 45.04 | 44.07 | 45.01 | 303,670 | +0.44(+0.99%) |
Nov 23, 2015 | 44.79 | 45.26 | 44.46 | 44.57 | 209,166 | -0.25(-0.56%) |
Nov 20, 2015 | 45.18 | 45.36 | 44.70 | 44.82 | 411,166 | -0.04(-0.09%) |
Nov 19, 2015 | 45.37 | 45.55 | 44.68 | 44.86 | 198,880 | -0.55(-1.22%) |
Nov 18, 2015 | 44.63 | 45.45 | 44.33 | 45.41 | 452,353 | +1.15(+2.59%) |
Nov 17, 2015 | 44.77 | 45.01 | 44.19 | 44.26 | 427,062 | -0.39(-0.87%) |
Nov 16, 2015 | 44.48 | 44.83 | 43.65 | 44.66 | 525,593 | +0.07(+0.15%) |
Nov 13, 2015 | 44.52 | 45.20 | 44.40 | 44.59 | 540,778 | -0.24(-0.54%) |
Nov 12, 2015 | 45.03 | 45.57 | 44.99 | 44.83 | 403,626 | -0.62(-1.36%) |
Nov 11, 2015 | 45.72 | 45.99 | 45.30 | 45.45 | 319,757 | -0.11(-0.23%) |
Nov 10, 2015 | 45.71 | 46.46 | 45.38 | 45.56 | 757,538 | -0.80(-1.72%) |
Nov 09, 2015 | 47.53 | 48.07 | 46.02 | 46.36 | 992,973 | -1.70(-3.54%) |
Nov 06, 2015 | 47.60 | 49.35 | 47.46 | 48.06 | 1,357,263 | +0.44(+0.92%) |
Nov 05, 2015 | 47.41 | 47.62 | 46.01 | 47.62 | 3,712,711 | +1.87(+4.09%) |
Nov 04, 2015 | 46.30 | 46.87 | 45.56 | 45.75 | 847,786 | -0.61(-1.32%) |
Nov 03, 2015 | 46.24 | 46.64 | 45.49 | 46.36 | 751,674 | +0.29(+0.64%) |
Nov 02, 2015 | 43.54 | 46.12 | 42.57 | 46.06 | 862,171 | +2.11(+4.80%) |
Oct 30, 2015 | 44.05 | 44.68 | 43.82 | 43.95 | 292,819 | -0.05(-0.11%) |
Oct 29, 2015 | 43.33 | 44.31 | 43.33 | 44.00 | 237,957 | +0.37(+0.84%) |
Oct 28, 2015 | 42.73 | 43.68 | 42.43 | 43.64 | 707,454 | +0.71(+1.65%) |
Oct 27, 2015 | 43.40 | 43.51 | 42.38 | 42.93 | 745,323 | -0.94(-2.15%) |
Oct 26, 2015 | 43.26 | 45.18 | 43.26 | 43.87 | 795,338 | +0.43(+0.99%) |
Oct 23, 2015 | 43.37 | 43.46 | 42.72 | 43.44 | 218,920 | +0.57(+1.33%) |
Oct 22, 2015 | 42.20 | 43.12 | 42.20 | 42.87 | 313,784 | +0.94(+2.25%) |
Oct 21, 2015 | 42.73 | 43.10 | 41.92 | 41.93 | 287,403 | -0.55(-1.28%) |
Oct 20, 2015 | 42.20 | 42.55 | 42.08 | 42.47 | 202,876 | +0.28(+0.66%) |
Oct 19, 2015 | 42.04 | 42.39 | 41.92 | 42.20 | 284,817 | -0.02(-0.06%) |
Oct 16, 2015 | 42.20 | 42.37 | 41.89 | 42.22 | 301,265 | +0.20(+0.48%) |
Oct 15, 2015 | 41.11 | 42.03 | 40.70 | 42.02 | 497,152 | +0.92(+2.24%) |
Oct 14, 2015 | 41.00 | 41.31 | 40.26 | 41.10 | 514,560 | +0.16(+0.40%) |
Oct 13, 2015 | 41.28 | 42.09 | 40.89 | 40.94 | 307,640 | -0.85(-2.03%) |
Oct 12, 2015 | 41.86 | 42.21 | 41.54 | 41.78 | 194,303 | -0.11(-0.25%) |
Oct 09, 2015 | 42.04 | 42.48 | 41.64 | 41.89 | 262,178 | +0.12(+0.29%) |
Oct 08, 2015 | 41.16 | 41.89 | 40.58 | 41.77 | 345,152 | +0.06(+0.14%) |
Oct 07, 2015 | 40.78 | 41.77 | 40.62 | 41.71 | 584,762 | +1.03(+2.52%) |
Oct 06, 2015 | 40.90 | 41.39 | 40.06 | 40.68 | 467,446 | -0.60(-1.46%) |
Oct 05, 2015 | 40.80 | 41.42 | 40.49 | 41.29 | 509,238 | +0.99(+2.46%) |
Oct 02, 2015 | 39.91 | 40.37 | 39.00 | 40.29 | 408,867 | -0.26(-0.64%) |
Oct 01, 2015 | 40.80 | 41.07 | 40.03 | 40.55 | 471,666 | -0.34(-0.84%) |
Sep 30, 2015 | 40.47 | 41.11 | 40.00 | 40.89 | 389,912 | +0.95(+2.38%) |
Sep 29, 2015 | 41.29 | 41.29 | 39.56 | 39.94 | 524,650 | -1.37(-3.31%) |
Sep 28, 2015 | 43.15 | 43.15 | 41.16 | 41.31 | 604,697 | -2.17(-5.00%) |
Sep 25, 2015 | 43.91 | 43.98 | 43.13 | 43.48 | 236,105 | +0.09(+0.21%) |
Sep 24, 2015 | 43.23 | 43.52 | 42.86 | 43.39 | 449,927 | -0.19(-0.43%) |
Sep 23, 2015 | 43.39 | 43.91 | 43.15 | 43.58 | 614,836 | +0.44(+1.02%) |
Sep 22, 2015 | 42.58 | 43.34 | 42.08 | 43.14 | 527,962 | +0.04(+0.09%) |
Sep 21, 2015 | 42.20 | 43.12 | 41.63 | 43.10 | 358,403 | +1.42(+3.42%) |
Sep 18, 2015 | 42.32 | 42.94 | 41.53 | 41.68 | 757,041 | -1.28(-2.98%) |
Sep 17, 2015 | 43.18 | 44.31 | 42.84 | 42.95 | 362,690 | -0.21(-0.49%) |
Sep 16, 2015 | 42.79 | 43.20 | 42.67 | 43.17 | 236,214 | +0.24(+0.55%) |
Sep 15, 2015 | 42.50 | 43.04 | 41.85 | 42.93 | 207,583 | +0.68(+1.60%) |
Sep 14, 2015 | 42.34 | 42.52 | 41.99 | 42.25 | 226,864 | -0.15(-0.35%) |
Sep 11, 2015 | 42.08 | 42.63 | 41.85 | 42.40 | 276,320 | +0.15(+0.37%) |
Sep 10, 2015 | 42.12 | 42.68 | 41.99 | 42.25 | 185,446 | +0.15(+0.37%) |
Sep 09, 2015 | 42.73 | 43.15 | 42.00 | 42.09 | 414,832 | -0.10(-0.23%) |
Sep 08, 2015 | 41.81 | 42.32 | 41.29 | 42.19 | 509,697 | +0.87(+2.11%) |
Sep 04, 2015 | 41.41 | 41.32 | 41.32 | 41.32 | 344,724 | -0.54(-1.28%) |
Sep 03, 2015 | 41.58 | 42.34 | 41.37 | 41.85 | 490,322 | +0.20(+0.47%) |
Sep 02, 2015 | 42.05 | 42.29 | 41.22 | 41.66 | 358,945 | +0.26(+0.63%) |
Sep 01, 2015 | 41.73 | 41.94 | 41.19 | 41.40 | 403,295 | -1.24(-2.90%) |
Aug 31, 2015 | 42.73 | 43.16 | 42.42 | 42.64 | 369,623 | -0.35(-0.81%) |
Aug 28, 2015 | 42.42 | 43.17 | 42.12 | 42.99 | 397,054 | +0.35(+0.82%) |
Aug 27, 2015 | 42.69 | 43.03 | 42.02 | 42.64 | 695,898 | +0.26(+0.61%) |
Aug 26, 2015 | 42.61 | 42.62 | 41.19 | 42.38 | 649,610 | +0.79(+1.90%) |
Aug 25, 2015 | 42.96 | 43.14 | 41.53 | 41.59 | 922,177 | +0.00(+0.00%) |
Aug 24, 2015 | 39.98 | 42.46 | 37.30 | 41.59 | 665,488 | -1.89(-4.36%) |
Aug 21, 2015 | 43.94 | 44.60 | 43.38 | 43.48 | 450,972 | -1.38(-3.07%) |
Aug 20, 2015 | 45.38 | 45.51 | 44.83 | 44.86 | 332,517 | -1.04(-2.28%) |
Aug 19, 2015 | 46.29 | 46.55 | 45.72 | 45.90 | 382,078 | -0.65(-1.39%) |
Aug 18, 2015 | 46.91 | 47.04 | 46.44 | 46.55 | 194,640 | -0.15(-0.33%) |
Aug 17, 2015 | 46.13 | 46.70 | 45.99 | 46.70 | 262,531 | +0.25(+0.54%) |
Aug 14, 2015 | 46.12 | 46.46 | 45.76 | 46.45 | 284,781 | +0.20(+0.44%) |
Aug 13, 2015 | 46.10 | 46.41 | 46.01 | 46.25 | 282,526 | +0.26(+0.56%) |
Aug 12, 2015 | 45.80 | 46.02 | 45.25 | 45.99 | 529,623 | -0.24(-0.53%) |
Aug 11, 2015 | 46.55 | 46.55 | 45.79 | 46.23 | 275,043 | -0.70(-1.50%) |
Aug 10, 2015 | 47.03 | 47.37 | 46.74 | 46.94 | 295,515 | +0.33(+0.71%) |
Aug 07, 2015 | 46.43 | 46.87 | 46.12 | 46.61 | 479,974 | -0.15(-0.33%) |
Aug 06, 2015 | 47.24 | 47.53 | 45.94 | 46.76 | 760,039 | -0.47(-0.99%) |
Aug 05, 2015 | 47.88 | 47.91 | 47.16 | 47.23 | 421,545 | -0.29(-0.61%) |
Aug 04, 2015 | 47.56 | 48.00 | 47.25 | 47.52 | 468,514 | +0.15(+0.31%) |
Aug 03, 2015 | 47.67 | 47.76 | 46.91 | 47.37 | 338,965 | -0.23(-0.48%) |
Jul 31, 2015 | 47.93 | 48.08 | 47.48 | 47.60 | 448,586 | -0.28(-0.59%) |
Jul 30, 2015 | 47.36 | 48.09 | 47.09 | 47.88 | 668,662 | +0.49(+1.04%) |
Jul 29, 2015 | 46.71 | 47.60 | 46.57 | 47.39 | 720,848 | +0.92(+1.99%) |
Jul 28, 2015 | 46.61 | 46.78 | 46.10 | 46.47 | 511,105 | +0.28(+0.60%) |
Jul 27, 2015 | 45.91 | 46.67 | 45.82 | 46.19 | 559,345 | -0.34(-0.73%) |
Jul 24, 2015 | 47.09 | 47.70 | 46.49 | 46.53 | 568,702 | -0.40(-0.86%) |
Jul 23, 2015 | 47.25 | 47.81 | 46.72 | 46.94 | 808,511 | -0.42(-0.89%) |
Jul 22, 2015 | 46.76 | 47.71 | 45.75 | 47.36 | 1,304,079 | +1.06(+2.29%) |
Jul 21, 2015 | 46.31 | 46.66 | 45.71 | 46.30 | 701,419 | -0.19(-0.40%) |
Jul 20, 2015 | 46.71 | 46.94 | 46.21 | 46.48 | 379,281 | +0.08(+0.17%) |
Jul 17, 2015 | 46.36 | 46.58 | 45.94 | 46.40 | 346,841 | +0.05(+0.10%) |
Jul 16, 2015 | 46.51 | 46.69 | 46.09 | 46.35 | 340,282 | +0.40(+0.86%) |
Jul 15, 2015 | 46.29 | 46.57 | 45.89 | 45.96 | 511,868 | -0.29(-0.63%) |
Jul 14, 2015 | 45.91 | 46.36 | 45.80 | 46.25 | 476,320 | +0.49(+1.08%) |
Jul 13, 2015 | 45.31 | 45.92 | 45.16 | 45.76 | 472,287 | +0.99(+2.21%) |
Jul 10, 2015 | 45.09 | 45.39 | 44.26 | 44.77 | 444,566 | +0.48(+1.08%) |
Jul 09, 2015 | 44.04 | 44.62 | 43.90 | 44.29 | 885,511 | +1.05(+2.43%) |
Jul 08, 2015 | 43.53 | 44.40 | 42.63 | 43.24 | 663,573 | -0.82(-1.86%) |
Jul 07, 2015 | 44.39 | 44.41 | 42.61 | 44.06 | 666,412 | +0.00(+0.00%) |
Jul 06, 2015 | 43.62 | 44.23 | 43.41 | 44.06 | 526,250 | +0.00(+0.00%) |
Jul 02, 2015 | 44.06 | 44.06 | 44.06 | 44.06 | 470,263 | -0.12(-0.27%) |
Jul 01, 2015 | 44.15 | 44.48 | 43.71 | 44.18 | 490,645 | +0.49(+1.13%) |
Jun 30, 2015 | 43.76 | 43.76 | 43.13 | 43.68 | 460,816 | +0.53(+1.24%) |
Jun 29, 2015 | 43.97 | 44.96 | 43.00 | 43.15 | 507,038 | -1.47(-3.28%) |
Jun 26, 2015 | 44.87 | 45.26 | 44.21 | 44.61 | 426,030 | -0.10(-0.22%) |
Jun 25, 2015 | 44.19 | 44.79 | 43.85 | 44.71 | 482,422 | +0.25(+0.56%) |
Jun 24, 2015 | 44.99 | 45.12 | 44.40 | 44.46 | 382,392 | -0.70(-1.54%) |
Jun 23, 2015 | 45.35 | 45.41 | 44.97 | 45.16 | 318,804 | -0.12(-0.27%) |
Jun 22, 2015 | 44.96 | 45.67 | 44.82 | 45.28 | 614,653 | +0.56(+1.25%) |
Jun 19, 2015 | 44.01 | 44.85 | 43.78 | 44.72 | 784,746 | +0.70(+1.60%) |
Jun 18, 2015 | 43.81 | 44.23 | 43.62 | 44.02 | 251,812 | +0.33(+0.76%) |
Jun 17, 2015 | 43.81 | 44.10 | 43.48 | 43.68 | 300,931 | +0.07(+0.17%) |
Jun 16, 2015 | 43.18 | 43.87 | 43.08 | 43.61 | 382,513 | +0.23(+0.54%) |
Jun 15, 2015 | 43.21 | 43.62 | 42.68 | 43.38 | 501,921 | -0.48(-1.09%) |
Jun 12, 2015 | 44.31 | 44.36 | 43.75 | 43.85 | 316,709 | -0.53(-1.19%) |
Jun 11, 2015 | 44.20 | 44.41 | 44.07 | 44.38 | 316,235 | +0.04(+0.09%) |
Jun 10, 2015 | 43.59 | 44.80 | 43.38 | 44.34 | 578,037 | +1.36(+3.16%) |
Jun 09, 2015 | 43.65 | 43.65 | 42.92 | 42.98 | 365,311 | -0.54(-1.25%) |
Jun 08, 2015 | 43.73 | 43.99 | 43.47 | 43.52 | 238,489 | -0.14(-0.32%) |
Jun 05, 2015 | 43.37 | 43.76 | 42.93 | 43.66 | 498,361 | +0.62(+1.43%) |
Jun 04, 2015 | 42.93 | 43.31 | 42.85 | 43.04 | 432,866 | -0.19(-0.43%) |
Jun 03, 2015 | 42.36 | 43.42 | 42.17 | 43.23 | 585,257 | +1.11(+2.63%) |
Jun 02, 2015 | 41.81 | 42.29 | 41.63 | 42.12 | 521,313 | +0.28(+0.66%) |
Jun 01, 2015 | 41.55 | 41.93 | 41.00 | 41.85 | 593,084 | +0.58(+1.41%) |
May 29, 2015 | 41.55 | 41.62 | 41.02 | 41.26 | 480,284 | -0.28(-0.66%) |
May 28, 2015 | 40.27 | 41.59 | 40.12 | 41.54 | 839,136 | +1.03(+2.54%) |
May 27, 2015 | 39.70 | 40.62 | 39.53 | 40.51 | 556,539 | +0.88(+2.23%) |
May 26, 2015 | 39.93 | 40.41 | 39.55 | 39.63 | 325,156 | -0.60(-1.50%) |
May 22, 2015 | 40.55 | 40.23 | 40.23 | 40.23 | 279,647 | -0.33(-0.81%) |
May 21, 2015 | 39.53 | 40.71 | 39.43 | 40.56 | 628,396 | +0.89(+2.25%) |
May 20, 2015 | 39.77 | 40.02 | 39.59 | 39.67 | 242,005 | +0.00(+0.00%) |
May 19, 2015 | 39.81 | 40.21 | 39.46 | 39.67 | 231,515 | -0.34(-0.85%) |
May 18, 2015 | 39.03 | 40.06 | 38.92 | 40.01 | 327,359 | +0.75(+1.91%) |
May 15, 2015 | 39.34 | 39.75 | 38.93 | 39.26 | 397,470 | -0.21(-0.53%) |
May 14, 2015 | 39.63 | 39.82 | 39.10 | 39.47 | 347,150 | -0.07(-0.18%) |
May 13, 2015 | 38.97 | 39.54 | 38.97 | 39.54 | 292,087 | +0.53(+1.36%) |
May 12, 2015 | 39.19 | 39.34 | 38.61 | 39.01 | 218,346 | -0.37(-0.94%) |
May 11, 2015 | 39.81 | 40.07 | 39.35 | 39.38 | 264,854 | -0.34(-0.85%) |
May 08, 2015 | 39.61 | 39.87 | 39.31 | 39.72 | 177,076 | +0.34(+0.86%) |
May 07, 2015 | 39.48 | 39.82 | 39.30 | 39.38 | 376,910 | -0.30(-0.75%) |
May 06, 2015 | 39.57 | 39.74 | 39.30 | 39.68 | 451,611 | +0.40(+1.02%) |
May 05, 2015 | 39.58 | 39.88 | 39.21 | 39.27 | 232,004 | -0.50(-1.25%) |
May 04, 2015 | 39.00 | 39.91 | 38.98 | 39.77 | 388,591 | +0.89(+2.30%) |