Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 44.68 | 45.20 | 44.20 | 44.38 | 17,054 | +0.01(+0.02%) |
Apr 28, 2016 | 43.58 | 44.62 | 43.58 | 44.37 | 11,053 | +0.47(+1.06%) |
Apr 27, 2016 | 43.76 | 43.93 | 43.45 | 43.90 | 9,187 | +0.07(+0.16%) |
Apr 26, 2016 | 44.09 | 44.09 | 43.50 | 43.83 | 12,818 | +0.00(+0.00%) |
Apr 25, 2016 | 44.86 | 44.86 | 43.63 | 43.83 | 9,029 | -0.86(-1.93%) |
Apr 22, 2016 | 45.32 | 45.32 | 44.64 | 44.69 | 10,706 | -0.32(-0.71%) |
Apr 21, 2016 | 45.58 | 45.85 | 44.73 | 45.01 | 10,948 | -0.80(-1.75%) |
Apr 20, 2016 | 46.14 | 46.48 | 45.81 | 45.81 | 54,269 | -0.62(-1.33%) |
Apr 19, 2016 | 45.81 | 46.48 | 45.77 | 46.43 | 18,166 | +0.71(+1.54%) |
Apr 18, 2016 | 45.91 | 45.99 | 45.54 | 45.73 | 15,186 | -0.34(-0.73%) |
Apr 15, 2016 | 46.25 | 46.38 | 45.73 | 46.06 | 13,461 | -0.40(-0.85%) |
Apr 14, 2016 | 46.38 | 46.61 | 45.61 | 46.46 | 13,273 | +0.39(+0.84%) |
Apr 13, 2016 | 46.18 | 46.18 | 45.50 | 46.07 | 8,520 | +0.15(+0.33%) |
Apr 12, 2016 | 45.60 | 46.09 | 44.46 | 45.92 | 15,801 | +0.63(+1.38%) |
Apr 11, 2016 | 45.33 | 45.62 | 45.01 | 45.29 | 8,985 | +0.30(+0.67%) |
Apr 08, 2016 | 44.89 | 45.10 | 44.58 | 44.99 | 20,413 | +0.30(+0.67%) |
Apr 07, 2016 | 44.99 | 44.99 | 44.43 | 44.69 | 9,622 | -0.98(-2.14%) |
Apr 06, 2016 | 45.35 | 45.67 | 45.18 | 45.67 | 18,967 | +0.03(+0.06%) |
Apr 05, 2016 | 45.55 | 45.76 | 44.93 | 45.65 | 15,866 | -0.24(-0.52%) |
Apr 04, 2016 | 45.86 | 45.90 | 45.43 | 45.88 | 7,106 | +0.19(+0.41%) |
Apr 01, 2016 | 44.88 | 46.10 | 44.85 | 45.70 | 21,128 | +0.48(+1.05%) |
Mar 31, 2016 | 46.22 | 46.52 | 45.11 | 45.22 | 16,149 | -1.02(-2.21%) |
Mar 30, 2016 | 47.60 | 47.60 | 46.25 | 46.25 | 7,696 | -0.95(-2.02%) |
Mar 29, 2016 | 45.67 | 47.31 | 45.14 | 47.20 | 20,840 | +1.64(+3.60%) |
Mar 28, 2016 | 44.97 | 45.58 | 44.97 | 45.56 | 11,584 | +0.61(+1.36%) |
Mar 24, 2016 | 44.83 | 44.95 | 44.95 | 44.95 | 907 | -0.09(-0.20%) |
Mar 23, 2016 | 46.02 | 46.02 | 45.04 | 45.04 | 7,571 | -1.26(-2.72%) |
Mar 22, 2016 | 45.96 | 46.98 | 45.73 | 46.30 | 18,702 | +0.26(+0.56%) |
Mar 21, 2016 | 46.09 | 46.26 | 45.60 | 46.04 | 15,597 | +0.21(+0.46%) |
Mar 18, 2016 | 46.42 | 46.48 | 45.83 | 45.83 | 25,743 | -0.34(-0.73%) |
Mar 17, 2016 | 45.25 | 46.56 | 45.25 | 46.17 | 14,470 | +1.11(+2.47%) |
Mar 16, 2016 | 43.49 | 45.35 | 42.97 | 45.06 | 12,506 | +1.33(+3.05%) |
Mar 15, 2016 | 44.04 | 44.18 | 43.17 | 43.72 | 16,429 | -0.40(-0.90%) |
Mar 14, 2016 | 45.24 | 45.24 | 44.12 | 44.12 | 10,249 | -1.04(-2.30%) |
Mar 11, 2016 | 44.45 | 45.30 | 44.45 | 45.16 | 19,342 | +1.03(+2.34%) |
Mar 10, 2016 | 44.53 | 44.55 | 43.81 | 44.13 | 24,771 | -0.31(-0.69%) |
Mar 09, 2016 | 44.64 | 44.84 | 44.09 | 44.44 | 10,882 | +0.08(+0.18%) |
Mar 08, 2016 | 44.79 | 44.79 | 44.23 | 44.36 | 48,201 | -0.53(-1.18%) |
Mar 07, 2016 | 44.53 | 44.89 | 44.09 | 44.89 | 10,060 | +0.37(+0.83%) |
Mar 04, 2016 | 44.09 | 44.67 | 44.01 | 44.52 | 10,490 | +0.66(+1.51%) |
Mar 03, 2016 | 43.40 | 44.14 | 43.32 | 43.86 | 21,639 | +0.42(+0.97%) |
Mar 02, 2016 | 43.01 | 43.79 | 42.96 | 43.43 | 15,058 | +0.12(+0.29%) |
Mar 01, 2016 | 42.74 | 43.34 | 42.51 | 43.31 | 12,256 | +0.73(+1.72%) |
Feb 29, 2016 | 42.67 | 43.21 | 42.42 | 42.58 | 11,508 | +0.15(+0.35%) |
Feb 26, 2016 | 43.31 | 43.31 | 42.21 | 42.43 | 9,699 | -0.88(-2.04%) |
Feb 25, 2016 | 42.68 | 43.34 | 42.68 | 43.31 | 21,351 | +0.71(+1.68%) |
Feb 24, 2016 | 42.00 | 42.59 | 41.27 | 42.59 | 37,685 | +0.26(+0.63%) |
Feb 23, 2016 | 41.99 | 42.39 | 41.71 | 42.33 | 18,598 | +0.06(+0.15%) |
Feb 22, 2016 | 41.55 | 42.36 | 41.55 | 42.27 | 13,372 | +0.86(+2.09%) |
Feb 19, 2016 | 41.68 | 41.86 | 41.08 | 41.40 | 12,867 | -0.72(-1.72%) |
Feb 18, 2016 | 41.46 | 42.99 | 41.46 | 42.13 | 18,689 | +0.77(+1.85%) |
Feb 17, 2016 | 39.85 | 41.54 | 39.85 | 41.36 | 24,806 | +1.95(+4.95%) |
Feb 16, 2016 | 39.17 | 40.01 | 39.17 | 39.41 | 16,621 | +0.42(+1.09%) |
Feb 12, 2016 | 38.44 | 38.99 | 38.99 | 38.99 | 9,525 | +0.93(+2.46%) |
Feb 11, 2016 | 38.27 | 38.39 | 37.71 | 38.05 | 19,075 | -0.73(-1.89%) |
Feb 10, 2016 | 39.10 | 39.31 | 38.77 | 38.78 | 6,956 | -0.28(-0.72%) |
Feb 09, 2016 | 39.15 | 39.24 | 38.87 | 39.07 | 12,694 | -0.37(-0.94%) |
Feb 08, 2016 | 39.68 | 39.79 | 39.02 | 39.44 | 18,485 | -0.73(-1.82%) |
Feb 05, 2016 | 41.39 | 41.39 | 39.15 | 40.17 | 22,144 | -1.31(-3.17%) |
Feb 04, 2016 | 41.72 | 42.50 | 41.38 | 41.48 | 23,260 | -0.09(-0.21%) |
Feb 03, 2016 | 39.33 | 41.79 | 39.33 | 41.57 | 55,336 | +2.58(+6.60%) |
Feb 02, 2016 | 37.98 | 39.16 | 37.92 | 39.00 | 29,333 | +0.28(+0.73%) |
Feb 01, 2016 | 38.22 | 38.93 | 38.13 | 38.71 | 20,960 | +0.51(+1.34%) |
Jan 29, 2016 | 36.44 | 38.35 | 36.44 | 38.20 | 10,541 | +1.90(+5.22%) |
Jan 28, 2016 | 36.58 | 37.24 | 35.65 | 36.31 | 68,984 | -0.20(-0.56%) |
Jan 27, 2016 | 36.87 | 37.35 | 36.32 | 36.51 | 23,007 | -0.63(-1.71%) |
Jan 26, 2016 | 37.39 | 37.64 | 36.92 | 37.14 | 15,875 | -0.33(-0.87%) |
Jan 25, 2016 | 38.06 | 38.61 | 37.18 | 37.47 | 28,107 | -0.84(-2.19%) |
Jan 22, 2016 | 39.05 | 39.20 | 38.16 | 38.31 | 70,270 | -0.07(-0.18%) |
Jan 21, 2016 | 39.02 | 39.24 | 38.22 | 38.38 | 20,794 | -0.65(-1.67%) |
Jan 20, 2016 | 39.37 | 40.12 | 38.43 | 39.03 | 35,608 | -0.89(-2.23%) |
Jan 19, 2016 | 39.91 | 40.02 | 39.56 | 39.92 | 24,196 | +0.34(+0.87%) |
Jan 15, 2016 | 39.74 | 39.58 | 39.58 | 39.58 | 40,255 | -1.02(-2.52%) |
Jan 14, 2016 | 40.43 | 40.70 | 39.64 | 40.60 | 17,237 | +0.11(+0.26%) |
Jan 13, 2016 | 41.50 | 41.50 | 40.03 | 40.50 | 25,129 | -0.95(-2.30%) |
Jan 12, 2016 | 40.78 | 41.45 | 40.68 | 41.45 | 22,484 | +0.99(+2.44%) |
Jan 11, 2016 | 40.96 | 41.17 | 40.23 | 40.46 | 13,871 | +0.18(+0.44%) |
Jan 08, 2016 | 40.50 | 40.70 | 40.06 | 40.28 | 25,001 | +0.09(+0.22%) |
Jan 07, 2016 | 41.14 | 41.14 | 39.98 | 40.20 | 26,048 | -1.23(-2.96%) |
Jan 06, 2016 | 41.55 | 42.15 | 41.29 | 41.42 | 17,173 | -0.82(-1.94%) |
Jan 05, 2016 | 42.75 | 43.05 | 41.96 | 42.24 | 15,121 | -0.68(-1.58%) |
Jan 04, 2016 | 42.83 | 43.12 | 42.25 | 42.92 | 22,632 | -0.49(-1.14%) |
Dec 31, 2015 | 43.15 | 43.41 | 43.41 | 43.41 | 32,997 | +0.25(+0.57%) |
Dec 30, 2015 | 43.28 | 43.64 | 43.04 | 43.17 | 40,402 | -0.07(-0.16%) |
Dec 29, 2015 | 42.74 | 43.49 | 42.17 | 43.24 | 26,808 | +0.84(+1.98%) |
Dec 28, 2015 | 42.59 | 42.78 | 42.15 | 42.40 | 15,876 | +0.02(+0.04%) |
Dec 24, 2015 | 43.63 | 42.38 | 42.38 | 42.38 | 16,215 | -1.16(-2.67%) |
Dec 23, 2015 | 43.44 | 43.83 | 43.17 | 43.55 | 24,365 | +0.20(+0.47%) |
Dec 22, 2015 | 42.36 | 43.42 | 41.45 | 43.34 | 24,196 | +1.26(+3.00%) |
Dec 21, 2015 | 43.25 | 43.67 | 41.80 | 42.08 | 24,812 | -1.33(-3.07%) |
Dec 18, 2015 | 42.52 | 43.53 | 41.97 | 43.41 | 66,182 | +0.97(+2.29%) |
Dec 17, 2015 | 42.62 | 42.82 | 41.89 | 42.44 | 12,164 | -0.03(-0.06%) |
Dec 16, 2015 | 41.55 | 43.27 | 41.55 | 42.47 | 28,308 | +1.11(+2.69%) |
Dec 15, 2015 | 40.45 | 41.64 | 40.44 | 41.36 | 23,392 | +1.11(+2.76%) |
Dec 14, 2015 | 40.83 | 41.08 | 39.95 | 40.25 | 22,240 | -0.35(-0.87%) |
Dec 11, 2015 | 40.84 | 40.89 | 39.44 | 40.60 | 58,158 | -0.50(-1.22%) |
Dec 10, 2015 | 42.90 | 42.90 | 41.00 | 41.10 | 43,961 | -1.73(-4.04%) |
Dec 09, 2015 | 42.51 | 43.50 | 42.51 | 42.83 | 17,649 | +0.13(+0.31%) |
Dec 08, 2015 | 42.82 | 42.82 | 42.34 | 42.70 | 54,552 | -0.40(-0.92%) |
Dec 07, 2015 | 44.26 | 44.46 | 42.41 | 43.10 | 44,837 | -1.20(-2.71%) |
Dec 04, 2015 | 44.14 | 44.59 | 43.82 | 44.30 | 39,521 | +0.20(+0.46%) |
Dec 03, 2015 | 44.46 | 44.53 | 43.87 | 44.09 | 35,732 | -0.45(-1.01%) |
Dec 02, 2015 | 44.98 | 45.36 | 44.40 | 44.54 | 21,371 | -0.42(-0.94%) |
Dec 01, 2015 | 44.37 | 45.62 | 44.37 | 44.97 | 35,467 | +0.71(+1.61%) |
Nov 30, 2015 | 45.25 | 45.34 | 44.09 | 44.25 | 28,567 | -0.96(-2.12%) |
Nov 27, 2015 | 45.09 | 45.36 | 45.05 | 45.21 | 7,283 | +0.16(+0.36%) |
Nov 25, 2015 | 45.06 | 45.05 | 45.05 | 45.05 | 18,256 | -0.06(-0.14%) |
Nov 24, 2015 | 45.36 | 45.37 | 44.80 | 45.11 | 43,436 | -0.13(-0.29%) |
Nov 23, 2015 | 45.93 | 45.97 | 45.13 | 45.24 | 29,209 | -0.89(-1.93%) |
Nov 20, 2015 | 45.68 | 46.21 | 44.79 | 46.13 | 16,385 | +0.44(+0.96%) |
Nov 19, 2015 | 46.14 | 46.66 | 45.50 | 45.69 | 23,375 | -0.38(-0.82%) |
Nov 18, 2015 | 46.76 | 46.76 | 45.65 | 46.07 | 25,615 | -0.48(-1.04%) |
Nov 17, 2015 | 45.42 | 46.68 | 45.24 | 46.55 | 27,601 | +0.80(+1.75%) |
Nov 16, 2015 | 45.28 | 45.90 | 45.28 | 45.75 | 22,167 | +0.48(+1.05%) |
Nov 13, 2015 | 45.07 | 45.52 | 44.77 | 45.28 | 22,934 | +0.41(+0.90%) |
Nov 12, 2015 | 43.65 | 45.17 | 43.65 | 44.87 | 54,577 | +0.89(+2.03%) |
Nov 11, 2015 | 45.70 | 45.70 | 43.48 | 43.98 | 59,477 | -1.33(-2.94%) |
Nov 10, 2015 | 45.95 | 45.95 | 44.93 | 45.31 | 47,305 | -0.66(-1.44%) |
Nov 09, 2015 | 47.66 | 47.71 | 45.93 | 45.97 | 50,448 | -2.05(-4.26%) |
Nov 06, 2015 | 48.84 | 49.02 | 47.97 | 48.02 | 28,819 | -1.24(-2.52%) |
Nov 05, 2015 | 50.28 | 50.28 | 49.26 | 49.26 | 24,393 | -1.20(-2.38%) |
Nov 04, 2015 | 50.02 | 50.61 | 50.02 | 50.46 | 13,355 | +0.40(+0.79%) |
Nov 03, 2015 | 48.33 | 50.07 | 48.33 | 50.06 | 34,943 | +1.57(+3.24%) |
Nov 02, 2015 | 48.22 | 48.49 | 48.12 | 48.49 | 9,095 | +0.24(+0.49%) |
Oct 30, 2015 | 49.68 | 49.68 | 48.00 | 48.26 | 20,589 | -1.29(-2.60%) |
Oct 29, 2015 | 50.80 | 50.83 | 49.39 | 49.54 | 23,506 | -1.39(-2.74%) |
Oct 28, 2015 | 52.78 | 52.78 | 50.84 | 50.94 | 24,117 | -1.73(-3.28%) |
Oct 27, 2015 | 52.50 | 52.69 | 51.79 | 52.67 | 17,742 | +0.14(+0.27%) |
Oct 26, 2015 | 51.97 | 52.87 | 51.15 | 52.52 | 18,985 | +0.56(+1.09%) |
Oct 23, 2015 | 52.95 | 53.52 | 51.18 | 51.96 | 42,340 | -1.33(-2.50%) |
Oct 22, 2015 | 52.07 | 53.39 | 52.07 | 53.29 | 20,341 | +1.52(+2.93%) |
Oct 21, 2015 | 50.77 | 52.00 | 50.77 | 51.77 | 19,872 | +0.86(+1.68%) |
Oct 20, 2015 | 51.70 | 52.25 | 50.28 | 50.92 | 26,699 | -0.76(-1.47%) |
Oct 19, 2015 | 52.25 | 52.25 | 51.52 | 51.68 | 12,037 | -0.57(-1.10%) |
Oct 16, 2015 | 51.78 | 52.61 | 51.36 | 52.25 | 17,138 | +0.58(+1.13%) |
Oct 15, 2015 | 51.24 | 51.90 | 51.24 | 51.67 | 28,752 | +0.56(+1.10%) |
Oct 14, 2015 | 52.55 | 52.55 | 50.79 | 51.10 | 27,997 | -0.88(-1.70%) |
Oct 13, 2015 | 53.04 | 53.38 | 51.94 | 51.99 | 15,660 | -1.38(-2.59%) |
Oct 12, 2015 | 52.66 | 54.19 | 52.65 | 53.37 | 26,501 | +0.71(+1.36%) |
Oct 09, 2015 | 52.41 | 53.49 | 52.41 | 52.66 | 23,642 | +0.11(+0.20%) |
Oct 08, 2015 | 52.90 | 52.90 | 51.80 | 52.55 | 18,818 | -0.36(-0.68%) |
Oct 07, 2015 | 53.91 | 54.28 | 52.60 | 52.91 | 29,874 | -1.00(-1.85%) |
Oct 06, 2015 | 53.71 | 54.10 | 53.44 | 53.91 | 16,713 | +0.21(+0.39%) |
Oct 05, 2015 | 53.42 | 54.16 | 53.34 | 53.70 | 45,002 | +0.43(+0.81%) |
Oct 02, 2015 | 53.57 | 54.00 | 53.09 | 53.27 | 30,005 | -0.54(-1.00%) |
Oct 01, 2015 | 53.91 | 54.28 | 53.42 | 53.80 | 10,359 | -0.08(-0.15%) |
Sep 30, 2015 | 54.74 | 55.43 | 53.64 | 53.88 | 44,956 | -0.17(-0.31%) |
Sep 29, 2015 | 55.61 | 55.61 | 52.87 | 54.05 | 21,085 | -0.49(-0.91%) |
Sep 28, 2015 | 55.66 | 55.81 | 54.14 | 54.54 | 15,575 | -1.40(-2.51%) |
Sep 25, 2015 | 55.84 | 56.11 | 55.06 | 55.95 | 38,828 | +0.26(+0.46%) |
Sep 24, 2015 | 53.35 | 55.73 | 53.35 | 55.69 | 31,076 | +1.73(+3.20%) |
Sep 23, 2015 | 53.46 | 54.24 | 53.46 | 53.96 | 28,100 | +0.49(+0.92%) |
Sep 22, 2015 | 54.08 | 54.32 | 53.15 | 53.47 | 24,201 | -1.11(-2.04%) |
Sep 21, 2015 | 55.13 | 55.47 | 54.54 | 54.58 | 27,629 | +0.04(+0.06%) |
Sep 18, 2015 | 55.28 | 55.66 | 54.54 | 54.54 | 20,179 | -1.45(-2.58%) |
Sep 17, 2015 | 55.75 | 56.70 | 55.34 | 55.99 | 19,704 | +0.34(+0.62%) |
Sep 16, 2015 | 55.34 | 56.09 | 55.11 | 55.65 | 7,346 | +0.59(+1.07%) |
Sep 15, 2015 | 54.12 | 55.21 | 53.49 | 55.06 | 22,257 | +1.01(+1.88%) |
Sep 14, 2015 | 54.57 | 54.81 | 53.84 | 54.04 | 14,560 | -0.88(-1.61%) |
Sep 11, 2015 | 53.42 | 54.97 | 53.42 | 54.92 | 10,459 | +1.41(+2.64%) |
Sep 10, 2015 | 52.95 | 53.61 | 52.93 | 53.51 | 8,511 | +0.43(+0.81%) |
Sep 09, 2015 | 53.79 | 53.79 | 52.83 | 53.08 | 18,798 | -0.20(-0.38%) |
Sep 08, 2015 | 52.92 | 53.44 | 52.55 | 53.28 | 18,501 | +1.25(+2.41%) |
Sep 04, 2015 | 52.96 | 52.03 | 52.03 | 52.03 | 21,544 | -0.94(-1.78%) |
Sep 03, 2015 | 51.78 | 53.46 | 51.71 | 52.97 | 44,619 | +1.35(+2.61%) |
Sep 02, 2015 | 50.37 | 51.63 | 49.87 | 51.63 | 29,839 | +1.56(+3.12%) |
Sep 01, 2015 | 49.05 | 50.17 | 48.99 | 50.06 | 24,120 | -0.05(-0.11%) |
Aug 31, 2015 | 48.44 | 50.41 | 47.54 | 50.12 | 21,148 | +1.59(+3.27%) |
Aug 28, 2015 | 47.22 | 48.61 | 47.22 | 48.53 | 13,411 | +1.33(+2.82%) |
Aug 27, 2015 | 47.52 | 48.21 | 47.05 | 47.20 | 27,425 | +0.34(+0.72%) |
Aug 26, 2015 | 45.79 | 47.09 | 44.91 | 46.86 | 21,805 | +2.32(+5.21%) |
Aug 25, 2015 | 46.48 | 47.30 | 44.54 | 44.54 | 36,866 | -0.63(-1.39%) |
Aug 24, 2015 | 45.77 | 46.63 | 44.46 | 45.17 | 33,114 | -2.45(-5.15%) |
Aug 21, 2015 | 47.79 | 47.93 | 47.28 | 47.62 | 35,190 | -0.68(-1.40%) |
Aug 20, 2015 | 48.96 | 49.12 | 48.12 | 48.30 | 19,870 | -1.12(-2.27%) |
Aug 19, 2015 | 49.13 | 49.78 | 48.24 | 49.42 | 9,114 | +0.13(+0.27%) |
Aug 18, 2015 | 49.56 | 49.69 | 49.29 | 49.29 | 12,125 | -0.17(-0.34%) |
Aug 17, 2015 | 49.84 | 50.21 | 49.46 | 49.46 | 6,347 | -0.60(-1.20%) |
Aug 14, 2015 | 49.25 | 50.24 | 49.25 | 50.06 | 7,124 | +0.93(+1.90%) |
Aug 13, 2015 | 50.13 | 50.71 | 49.12 | 49.12 | 8,793 | -0.76(-1.52%) |
Aug 12, 2015 | 50.03 | 50.68 | 49.16 | 49.88 | 11,786 | -0.49(-0.98%) |
Aug 11, 2015 | 50.58 | 50.58 | 50.13 | 50.37 | 4,781 | -0.59(-1.16%) |
Aug 10, 2015 | 50.95 | 51.42 | 50.82 | 50.96 | 8,297 | +0.05(+0.10%) |
Aug 07, 2015 | 50.28 | 51.07 | 50.28 | 50.91 | 26,640 | +0.55(+1.09%) |
Aug 06, 2015 | 50.28 | 50.92 | 50.21 | 50.36 | 28,617 | +0.03(+0.05%) |
Aug 05, 2015 | 50.44 | 50.57 | 50.22 | 50.34 | 10,919 | +0.29(+0.58%) |
Aug 04, 2015 | 49.76 | 50.44 | 49.76 | 50.05 | 13,332 | +0.19(+0.37%) |
Aug 03, 2015 | 50.24 | 50.53 | 49.55 | 49.86 | 12,086 | -0.48(-0.96%) |
Jul 31, 2015 | 50.22 | 50.73 | 50.07 | 50.35 | 13,861 | +0.67(+1.35%) |
Jul 30, 2015 | 49.76 | 50.06 | 49.08 | 49.68 | 14,511 | -0.23(-0.46%) |
Jul 29, 2015 | 49.63 | 50.68 | 48.89 | 49.91 | 116,092 | +1.41(+2.91%) |
Jul 28, 2015 | 48.89 | 48.89 | 48.46 | 48.49 | 38,009 | -0.11(-0.22%) |
Jul 27, 2015 | 48.89 | 49.35 | 47.93 | 48.60 | 20,889 | -0.60(-1.22%) |
Jul 24, 2015 | 50.27 | 50.47 | 49.16 | 49.20 | 6,743 | -1.01(-2.02%) |
Jul 23, 2015 | 50.31 | 50.80 | 50.13 | 50.21 | 17,890 | -0.23(-0.45%) |
Jul 22, 2015 | 51.03 | 51.03 | 50.18 | 50.44 | 7,278 | -0.89(-1.74%) |
Jul 21, 2015 | 51.59 | 51.59 | 51.16 | 51.33 | 20,458 | -0.25(-0.48%) |
Jul 20, 2015 | 51.61 | 52.30 | 51.41 | 51.58 | 13,967 | -0.18(-0.34%) |
Jul 17, 2015 | 50.23 | 51.77 | 50.23 | 51.76 | 6,817 | +1.50(+2.98%) |
Jul 16, 2015 | 50.47 | 50.58 | 50.16 | 50.26 | 11,385 | -0.20(-0.40%) |
Jul 15, 2015 | 51.05 | 51.31 | 50.46 | 50.46 | 5,899 | -0.62(-1.21%) |
Jul 14, 2015 | 50.58 | 51.23 | 50.58 | 51.08 | 5,009 | +0.67(+1.33%) |
Jul 13, 2015 | 49.61 | 50.51 | 49.16 | 50.41 | 16,831 | +0.42(+0.85%) |
Jul 10, 2015 | 49.00 | 49.98 | 48.56 | 49.98 | 6,978 | +1.33(+2.74%) |
Jul 09, 2015 | 47.32 | 48.90 | 47.18 | 48.65 | 17,373 | +1.88(+4.02%) |
Jul 08, 2015 | 47.22 | 47.22 | 46.48 | 46.77 | 19,509 | -0.72(-1.52%) |
Jul 07, 2015 | 47.26 | 47.66 | 46.51 | 47.50 | 11,580 | +0.10(+0.20%) |
Jul 06, 2015 | 47.24 | 47.45 | 47.05 | 47.40 | 6,576 | +0.15(+0.32%) |
Jul 02, 2015 | 46.15 | 47.25 | 47.25 | 47.25 | 7,792 | +1.25(+2.71%) |
Jul 01, 2015 | 47.19 | 47.19 | 45.91 | 46.00 | 14,267 | -1.21(-2.57%) |
Jun 30, 2015 | 47.91 | 47.91 | 46.87 | 47.22 | 12,858 | -0.64(-1.33%) |
Jun 29, 2015 | 48.89 | 48.89 | 47.10 | 47.85 | 9,683 | -1.24(-2.52%) |
Jun 26, 2015 | 48.38 | 49.09 | 48.08 | 49.09 | 12,871 | +0.48(+0.99%) |
Jun 25, 2015 | 48.34 | 48.61 | 48.07 | 48.61 | 12,653 | +0.17(+0.36%) |
Jun 24, 2015 | 48.18 | 48.63 | 48.12 | 48.44 | 4,826 | -0.25(-0.52%) |
Jun 23, 2015 | 48.36 | 48.69 | 48.36 | 48.69 | 2,964 | +0.58(+1.22%) |
Jun 22, 2015 | 48.53 | 48.95 | 48.07 | 48.11 | 8,339 | -0.15(-0.31%) |
Jun 19, 2015 | 49.33 | 49.33 | 48.17 | 48.25 | 8,434 | -0.86(-1.76%) |
Jun 18, 2015 | 49.38 | 49.43 | 49.11 | 49.12 | 9,470 | -0.06(-0.12%) |
Jun 17, 2015 | 48.06 | 49.29 | 48.05 | 49.18 | 6,299 | +1.01(+2.10%) |
Jun 16, 2015 | 48.66 | 48.76 | 48.07 | 48.17 | 8,041 | -0.20(-0.41%) |
Jun 15, 2015 | 48.11 | 48.59 | 47.41 | 48.37 | 19,794 | +0.09(+0.18%) |
Jun 12, 2015 | 48.12 | 48.40 | 47.87 | 48.28 | 8,622 | -0.25(-0.52%) |
Jun 11, 2015 | 48.86 | 48.86 | 48.28 | 48.53 | 11,830 | -0.11(-0.23%) |
Jun 10, 2015 | 48.97 | 49.13 | 48.65 | 48.65 | 10,278 | +0.17(+0.36%) |
Jun 09, 2015 | 48.17 | 49.14 | 48.17 | 48.47 | 6,478 | +0.59(+1.24%) |
Jun 08, 2015 | 47.40 | 48.19 | 47.40 | 47.88 | 26,830 | +0.32(+0.68%) |
Jun 05, 2015 | 47.91 | 47.99 | 47.50 | 47.56 | 11,895 | -0.74(-1.54%) |
Jun 04, 2015 | 48.61 | 48.83 | 48.30 | 48.30 | 8,490 | -0.53(-1.09%) |
Jun 03, 2015 | 49.28 | 49.52 | 48.73 | 48.83 | 8,659 | -0.31(-0.64%) |
Jun 02, 2015 | 49.29 | 49.76 | 49.00 | 49.14 | 12,457 | +0.03(+0.05%) |
Jun 01, 2015 | 50.52 | 50.92 | 49.04 | 49.12 | 25,868 | -0.94(-1.88%) |
May 29, 2015 | 48.55 | 50.07 | 48.53 | 50.06 | 12,273 | +1.23(+2.52%) |
May 28, 2015 | 49.01 | 49.23 | 48.60 | 48.83 | 10,239 | -0.71(-1.43%) |
May 27, 2015 | 48.51 | 49.58 | 48.51 | 49.54 | 7,037 | +1.06(+2.18%) |
May 26, 2015 | 47.62 | 48.75 | 47.62 | 48.48 | 47,341 | +0.84(+1.76%) |
May 22, 2015 | 48.08 | 47.64 | 47.64 | 47.64 | 19,482 | -0.60(-1.25%) |
May 21, 2015 | 49.06 | 49.06 | 48.22 | 48.25 | 60,875 | -0.96(-1.95%) |
May 20, 2015 | 49.30 | 49.42 | 48.91 | 49.21 | 17,719 | -0.17(-0.34%) |
May 19, 2015 | 50.35 | 50.44 | 49.28 | 49.38 | 24,240 | -1.17(-2.32%) |
May 18, 2015 | 50.74 | 50.87 | 50.35 | 50.55 | 20,746 | -0.08(-0.16%) |
May 15, 2015 | 50.80 | 51.47 | 50.48 | 50.63 | 12,749 | -0.10(-0.21%) |
May 14, 2015 | 50.60 | 51.22 | 50.35 | 50.73 | 29,416 | +0.66(+1.32%) |
May 13, 2015 | 49.14 | 50.12 | 49.01 | 50.07 | 51,193 | +1.09(+2.23%) |
May 12, 2015 | 48.87 | 49.37 | 48.87 | 48.98 | 11,877 | -0.48(-0.97%) |
May 11, 2015 | 49.43 | 49.79 | 49.04 | 49.46 | 13,941 | +0.17(+0.35%) |
May 08, 2015 | 48.29 | 50.45 | 48.29 | 49.29 | 17,701 | +1.55(+3.26%) |
May 07, 2015 | 47.43 | 48.01 | 47.38 | 47.73 | 4,407 | +0.39(+0.82%) |
May 06, 2015 | 47.37 | 47.59 | 47.22 | 47.35 | 20,931 | +0.28(+0.59%) |
May 05, 2015 | 46.89 | 47.45 | 46.63 | 47.07 | 9,880 | +0.15(+0.31%) |
May 04, 2015 | 47.07 | 47.23 | 45.95 | 46.92 | 43,099 | -0.09(-0.20%) |