Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 42.53 | 42.70 | 42.23 | 42.40 | 628,853 | -0.48(-1.12%) |
Apr 28, 2016 | 43.12 | 43.38 | 42.67 | 42.88 | 640,220 | -0.48(-1.11%) |
Apr 27, 2016 | 42.90 | 43.46 | 42.78 | 43.36 | 563,264 | +0.36(+0.84%) |
Apr 26, 2016 | 43.35 | 43.66 | 42.92 | 43.00 | 839,396 | -0.21(-0.49%) |
Apr 25, 2016 | 42.57 | 43.22 | 42.45 | 43.21 | 688,608 | +0.43(+1.01%) |
Apr 22, 2016 | 42.17 | 42.86 | 41.71 | 42.78 | 1,147,308 | +0.55(+1.30%) |
Apr 21, 2016 | 43.46 | 43.46 | 42.19 | 42.23 | 989,223 | -1.09(-2.52%) |
Apr 20, 2016 | 43.34 | 43.50 | 43.12 | 43.32 | 1,055,447 | +0.21(+0.49%) |
Apr 19, 2016 | 43.35 | 43.36 | 42.71 | 43.11 | 849,238 | -0.20(-0.46%) |
Apr 18, 2016 | 42.91 | 43.41 | 42.74 | 43.31 | 536,483 | +0.34(+0.79%) |
Apr 15, 2016 | 42.66 | 43.07 | 42.66 | 42.97 | 434,207 | +0.19(+0.44%) |
Apr 14, 2016 | 42.76 | 42.81 | 42.33 | 42.78 | 785,444 | +0.13(+0.30%) |
Apr 13, 2016 | 43.04 | 43.18 | 42.42 | 42.65 | 685,126 | +0.10(+0.24%) |
Apr 12, 2016 | 42.65 | 42.89 | 42.43 | 42.55 | 914,895 | +0.06(+0.14%) |
Apr 11, 2016 | 43.16 | 43.40 | 42.44 | 42.49 | 606,730 | -0.69(-1.60%) |
Apr 08, 2016 | 43.39 | 43.78 | 42.97 | 43.18 | 863,732 | +0.13(+0.30%) |
Apr 07, 2016 | 42.79 | 43.11 | 42.40 | 43.05 | 1,050,118 | +0.04(+0.09%) |
Apr 06, 2016 | 43.01 | 43.44 | 43.00 | 43.01 | 2,041,865 | -0.09(-0.21%) |
Apr 05, 2016 | 42.50 | 43.19 | 42.46 | 43.10 | 855,826 | +0.19(+0.44%) |
Apr 04, 2016 | 44.90 | 44.90 | 42.74 | 42.91 | 1,128,568 | -2.16(-4.79%) |
Apr 01, 2016 | 45.09 | 45.22 | 44.67 | 45.07 | 573,885 | -0.10(-0.22%) |
Mar 31, 2016 | 45.09 | 45.48 | 45.00 | 45.17 | 945,727 | -0.08(-0.18%) |
Mar 30, 2016 | 45.15 | 45.63 | 45.15 | 45.25 | 729,680 | +0.35(+0.78%) |
Mar 29, 2016 | 44.23 | 45.00 | 44.20 | 44.90 | 899,648 | +0.41(+0.92%) |
Mar 28, 2016 | 44.83 | 44.83 | 44.41 | 44.49 | 2,164,842 | -0.11(-0.25%) |
Mar 24, 2016 | 44.60 | 44.60 | 44.60 | 0 | -0.40(-0.89%) | |
Mar 23, 2016 | 45.48 | 45.48 | 44.87 | 45.00 | 704,077 | +0.13(+0.29%) |
Mar 22, 2016 | 44.51 | 45.11 | 44.07 | 44.87 | 870,035 | -0.10(-0.22%) |
Mar 21, 2016 | 44.86 | 45.21 | 44.51 | 44.97 | 489,938 | +0.20(+0.45%) |
Mar 18, 2016 | 45.33 | 45.46 | 44.77 | 44.77 | 3,289,673 | -0.72(-1.58%) |
Mar 17, 2016 | 44.52 | 45.56 | 44.18 | 45.49 | 943,152 | +0.82(+1.84%) |
Mar 16, 2016 | 44.48 | 44.97 | 44.30 | 44.67 | 965,028 | +0.31(+0.70%) |
Mar 15, 2016 | 43.86 | 44.48 | 43.79 | 44.36 | 950,144 | +0.56(+1.28%) |
Mar 14, 2016 | 43.85 | 43.98 | 43.53 | 43.80 | 991,102 | +0.06(+0.14%) |
Mar 11, 2016 | 43.02 | 43.85 | 42.97 | 43.74 | 816,836 | +1.02(+2.39%) |
Mar 10, 2016 | 43.05 | 43.48 | 42.44 | 42.72 | 642,002 | -0.01(-0.02%) |
Mar 09, 2016 | 42.99 | 43.40 | 42.52 | 42.73 | 900,736 | +0.11(+0.26%) |
Mar 08, 2016 | 42.04 | 42.68 | 41.64 | 42.62 | 940,193 | +0.39(+0.92%) |
Mar 07, 2016 | 42.18 | 42.53 | 41.90 | 42.23 | 1,201,682 | -0.38(-0.89%) |
Mar 04, 2016 | 42.09 | 42.63 | 41.84 | 42.61 | 744,477 | +0.74(+1.77%) |
Mar 03, 2016 | 42.23 | 42.23 | 41.61 | 41.87 | 719,781 | -0.11(-0.26%) |
Mar 02, 2016 | 43.15 | 43.16 | 41.65 | 41.98 | 1,206,560 | -1.16(-2.69%) |
Mar 01, 2016 | 41.83 | 43.14 | 41.77 | 43.14 | 913,843 | +1.61(+3.88%) |
Feb 29, 2016 | 42.24 | 42.24 | 41.23 | 41.53 | 2,149,966 | -0.36(-0.86%) |
Feb 26, 2016 | 42.27 | 42.61 | 41.86 | 41.89 | 599,351 | +0.01(+0.02%) |
Feb 25, 2016 | 42.05 | 42.09 | 41.31 | 41.88 | 887,380 | -0.17(-0.40%) |
Feb 24, 2016 | 41.52 | 42.10 | 41.07 | 42.05 | 996,062 | +0.09(+0.21%) |
Feb 23, 2016 | 42.16 | 42.68 | 41.86 | 41.96 | 877,345 | -0.32(-0.76%) |
Feb 22, 2016 | 42.38 | 42.84 | 42.12 | 42.28 | 1,146,597 | +0.44(+1.05%) |
Feb 19, 2016 | 42.59 | 42.61 | 41.80 | 41.84 | 935,827 | -0.72(-1.69%) |
Feb 18, 2016 | 42.83 | 42.87 | 42.27 | 42.56 | 1,093,120 | -0.11(-0.26%) |
Feb 17, 2016 | 41.53 | 43.06 | 41.35 | 42.67 | 1,755,212 | +1.42(+3.44%) |
Feb 16, 2016 | 40.29 | 41.25 | 40.09 | 41.25 | 1,352,263 | +1.46(+3.67%) |
Feb 12, 2016 | 39.79 | 39.79 | 39.79 | 0 | +1.72(+4.52%) | |
Feb 11, 2016 | 37.85 | 38.25 | 37.70 | 38.07 | 1,252,537 | -0.65(-1.68%) |
Feb 10, 2016 | 38.69 | 39.12 | 38.66 | 38.72 | 1,109,016 | +0.48(+1.26%) |
Feb 09, 2016 | 38.01 | 38.60 | 37.98 | 38.24 | 1,582,323 | -0.26(-0.68%) |
Feb 08, 2016 | 39.56 | 39.62 | 38.12 | 38.50 | 1,619,270 | -1.59(-3.97%) |
Feb 05, 2016 | 40.79 | 40.79 | 40.02 | 40.09 | 970,960 | -0.49(-1.21%) |
Feb 04, 2016 | 39.74 | 40.60 | 39.34 | 40.58 | 1,655,791 | +0.73(+1.83%) |
Feb 03, 2016 | 40.71 | 40.71 | 39.59 | 39.85 | 1,113,181 | -0.73(-1.80%) |
Feb 02, 2016 | 41.01 | 41.27 | 40.35 | 40.58 | 852,962 | -0.94(-2.26%) |
Feb 01, 2016 | 41.10 | 41.72 | 41.00 | 41.52 | 631,451 | -0.77(-1.82%) |
Jan 29, 2016 | 42.00 | 42.56 | 41.58 | 42.29 | 1,702,895 | +0.59(+1.41%) |
Jan 28, 2016 | 41.20 | 42.24 | 40.91 | 41.70 | 996,274 | +0.78(+1.91%) |
Jan 27, 2016 | 40.62 | 41.41 | 40.37 | 40.92 | 873,687 | +0.29(+0.71%) |
Jan 26, 2016 | 40.47 | 40.88 | 40.47 | 40.63 | 684,443 | +0.14(+0.35%) |
Jan 25, 2016 | 40.95 | 40.95 | 40.20 | 40.49 | 892,389 | -0.44(-1.08%) |
Jan 22, 2016 | 40.79 | 41.06 | 40.46 | 40.93 | 1,130,277 | +0.88(+2.20%) |
Jan 21, 2016 | 39.73 | 40.45 | 39.67 | 40.05 | 1,099,736 | +0.32(+0.81%) |
Jan 20, 2016 | 40.00 | 40.08 | 38.13 | 39.73 | 1,242,701 | -0.68(-1.68%) |
Jan 19, 2016 | 41.14 | 41.14 | 40.11 | 40.41 | 910,503 | +0.01(+0.02%) |
Jan 18, 2016 | 40.25 | 40.79 | 40.15 | 40.40 | 464,602 | +0.05(+0.12%) |
Jan 15, 2016 | 40.70 | 41.01 | 40.15 | 40.35 | 1,102,791 | -1.49(-3.56%) |
Jan 14, 2016 | 41.06 | 42.14 | 40.72 | 41.84 | 1,004,116 | +0.92(+2.25%) |
Jan 13, 2016 | 41.58 | 42.09 | 40.78 | 40.92 | 998,605 | -0.45(-1.09%) |
Jan 12, 2016 | 41.13 | 41.76 | 41.04 | 41.37 | 1,254,543 | +0.38(+0.93%) |
Jan 11, 2016 | 40.36 | 41.03 | 40.26 | 40.99 | 1,374,415 | +0.79(+1.97%) |
Jan 08, 2016 | 40.66 | 40.76 | 40.10 | 40.20 | 815,466 | -0.31(-0.77%) |
Jan 07, 2016 | 40.82 | 40.91 | 40.35 | 40.51 | 1,117,125 | -1.08(-2.60%) |
Jan 06, 2016 | 42.00 | 42.15 | 41.25 | 41.59 | 1,215,228 | -0.90(-2.12%) |
Jan 05, 2016 | 42.31 | 42.76 | 41.99 | 42.49 | 1,145,086 | +0.18(+0.43%) |
Jan 04, 2016 | 42.96 | 43.09 | 41.84 | 42.31 | 1,524,092 | -1.34(-3.07%) |
Dec 31, 2015 | 43.65 | 43.65 | 43.65 | 0 | -0.67(-1.51%) | |
Dec 30, 2015 | 44.43 | 44.79 | 44.26 | 44.32 | 433,166 | -0.07(-0.16%) |
Dec 29, 2015 | 44.78 | 44.91 | 44.05 | 44.39 | 595,652 | -0.11(-0.25%) |
Dec 24, 2015 | 44.50 | 44.50 | 44.50 | 0 | +0.32(+0.72%) | |
Dec 23, 2015 | 44.11 | 44.59 | 43.55 | 44.18 | 583,825 | +0.28(+0.64%) |
Dec 22, 2015 | 43.71 | 44.05 | 43.30 | 43.90 | 635,102 | +0.25(+0.57%) |
Dec 21, 2015 | 44.18 | 44.53 | 43.28 | 43.65 | 954,598 | -0.14(-0.32%) |
Dec 18, 2015 | 44.19 | 44.60 | 43.71 | 43.79 | 3,001,558 | -0.79(-1.77%) |
Dec 17, 2015 | 44.75 | 45.20 | 44.41 | 44.58 | 899,038 | -0.03(-0.07%) |
Dec 16, 2015 | 43.66 | 44.67 | 43.65 | 44.61 | 919,127 | +1.20(+2.76%) |
Dec 15, 2015 | 43.17 | 43.68 | 43.00 | 43.41 | 885,018 | +0.37(+0.86%) |
Dec 14, 2015 | 43.43 | 43.74 | 42.52 | 43.04 | 1,356,919 | -0.38(-0.88%) |
Dec 11, 2015 | 43.76 | 44.05 | 43.23 | 43.42 | 851,334 | -0.81(-1.83%) |
Dec 10, 2015 | 43.86 | 44.62 | 43.86 | 44.23 | 959,844 | +0.21(+0.48%) |
Dec 09, 2015 | 44.21 | 44.62 | 43.71 | 44.02 | 957,601 | -0.29(-0.65%) |
Dec 08, 2015 | 44.50 | 45.00 | 44.24 | 44.31 | 1,054,421 | -0.92(-2.03%) |
Dec 07, 2015 | 45.86 | 46.10 | 45.07 | 45.23 | 638,386 | -0.71(-1.55%) |
Dec 04, 2015 | 45.27 | 46.05 | 45.27 | 45.94 | 821,936 | +0.60(+1.32%) |
Dec 03, 2015 | 45.73 | 45.96 | 45.13 | 45.34 | 792,637 | -0.26(-0.57%) |
Dec 02, 2015 | 46.44 | 46.67 | 45.39 | 45.60 | 719,383 | -0.85(-1.83%) |
Dec 01, 2015 | 45.92 | 46.57 | 45.91 | 46.45 | 768,700 | +0.60(+1.31%) |
Nov 30, 2015 | 45.64 | 46.11 | 45.33 | 45.85 | 1,161,317 | +0.37(+0.81%) |
Nov 27, 2015 | 45.44 | 45.83 | 45.30 | 45.48 | 465,235 | +0.03(+0.07%) |
Nov 26, 2015 | 45.26 | 45.83 | 44.96 | 45.45 | 177,164 | +0.10(+0.22%) |
Nov 25, 2015 | 45.68 | 46.09 | 45.29 | 45.35 | 519,770 | -0.10(-0.22%) |
Nov 24, 2015 | 45.37 | 45.85 | 45.03 | 45.45 | 954,373 | -0.12(-0.26%) |
Nov 23, 2015 | 46.08 | 45.52 | 45.57 | 545,366 | -0.25(-0.55%) | |
Nov 20, 2015 | 45.75 | 46.27 | 45.63 | 45.82 | 908,253 | +0.26(+0.57%) |
Nov 19, 2015 | 45.22 | 45.64 | 45.06 | 45.56 | 675,662 | +0.28(+0.62%) |
Nov 18, 2015 | 44.64 | 45.50 | 44.54 | 45.28 | 969,273 | +0.78(+1.75%) |
Nov 17, 2015 | 44.59 | 45.13 | 44.29 | 44.50 | 624,271 | +0.11(+0.25%) |
Nov 16, 2015 | 44.33 | 44.61 | 43.96 | 44.39 | 572,264 | +0.19(+0.43%) |
Nov 13, 2015 | 43.96 | 44.50 | 43.70 | 44.20 | 1,041,520 | +0.06(+0.14%) |
Nov 12, 2015 | 44.50 | 44.60 | 43.82 | 44.14 | 0 | -0.46(-1.03%) |
Nov 11, 2015 | 44.30 | 45.02 | 44.13 | 44.60 | 1,062,831 | +0.32(+0.72%) |
Nov 10, 2015 | 43.09 | 44.48 | 42.88 | 44.28 | 1,150,255 | +1.03(+2.38%) |
Nov 09, 2015 | 45.80 | 45.80 | 42.95 | 43.25 | 1,580,930 | -2.56(-5.59%) |
Nov 06, 2015 | 45.70 | 45.96 | 45.35 | 45.81 | 600,378 | +0.06(+0.13%) |
Nov 05, 2015 | 45.74 | 45.86 | 45.23 | 45.75 | 841,269 | +0.02(+0.04%) |
Nov 04, 2015 | 45.94 | 46.14 | 45.61 | 45.73 | 1,010,480 | -0.05(-0.11%) |
Nov 03, 2015 | 45.67 | 45.88 | 45.05 | 45.78 | 756,163 | +0.02(+0.04%) |
Nov 02, 2015 | 45.65 | 46.02 | 45.59 | 45.76 | 1,011,199 | +0.08(+0.18%) |
Oct 30, 2015 | 46.27 | 46.55 | 45.68 | 45.68 | 2,196,898 | -0.95(-2.04%) |
Oct 29, 2015 | 46.39 | 46.80 | 45.90 | 46.63 | 705,435 | +0.13(+0.28%) |
Oct 28, 2015 | 47.14 | 47.14 | 45.98 | 46.50 | 1,451,500 | -0.47(-1.00%) |
Oct 27, 2015 | 46.49 | 47.27 | 46.49 | 46.97 | 1,328,604 | +0.30(+0.64%) |
Oct 26, 2015 | 46.68 | 46.79 | 46.32 | 46.67 | 1,077,295 | +0.18(+0.39%) |
Oct 23, 2015 | 46.75 | 46.75 | 46.26 | 46.49 | 1,320,614 | +0.42(+0.91%) |
Oct 22, 2015 | 45.40 | 46.73 | 45.37 | 46.07 | 2,138,462 | +0.85(+1.88%) |
Oct 21, 2015 | 45.23 | 45.36 | 44.86 | 45.22 | 1,134,853 | +0.20(+0.44%) |
Oct 20, 2015 | 44.49 | 45.27 | 44.43 | 45.02 | 837,389 | +0.54(+1.21%) |
Oct 19, 2015 | 43.95 | 44.66 | 43.90 | 44.48 | 908,766 | +0.53(+1.21%) |
Oct 16, 2015 | 43.25 | 44.26 | 43.22 | 43.95 | 1,096,608 | +1.01(+2.35%) |
Oct 15, 2015 | 43.37 | 43.55 | 42.85 | 42.94 | 1,004,624 | -0.18(-0.42%) |
Oct 14, 2015 | 43.12 | 43.62 | 43.05 | 43.12 | 1,197,760 | -0.05(-0.12%) |
Oct 13, 2015 | 43.39 | 43.69 | 43.06 | 43.17 | 998,573 | -0.21(-0.48%) |
Oct 09, 2015 | 43.38 | 43.38 | 43.38 | 0 | +0.33(+0.77%) | |
Oct 08, 2015 | 42.70 | 43.29 | 42.56 | 43.05 | 1,015,749 | +0.32(+0.75%) |
Oct 07, 2015 | 42.71 | 42.77 | 42.15 | 42.73 | 666,951 | +0.51(+1.21%) |
Oct 06, 2015 | 42.72 | 42.79 | 42.20 | 42.22 | 1,363,319 | -0.37(-0.87%) |
Oct 05, 2015 | 42.46 | 42.83 | 42.26 | 42.59 | 1,068,329 | +0.47(+1.12%) |
Oct 02, 2015 | 41.58 | 42.23 | 41.19 | 42.12 | 1,098,406 | +0.25(+0.60%) |
Oct 01, 2015 | 42.14 | 42.16 | 41.23 | 41.87 | 1,574,261 | -0.12(-0.29%) |
Sep 30, 2015 | 40.59 | 42.09 | 40.59 | 41.99 | 1,927,632 | +1.87(+4.66%) |
Sep 29, 2015 | 40.60 | 40.83 | 40.10 | 40.12 | 1,202,471 | -0.43(-1.06%) |
Sep 28, 2015 | 41.60 | 41.60 | 40.50 | 40.55 | 1,231,223 | -1.19(-2.85%) |
Sep 25, 2015 | 41.35 | 42.01 | 41.03 | 41.74 | 1,392,558 | +0.81(+1.98%) |
Sep 24, 2015 | 40.69 | 41.38 | 40.51 | 40.93 | 1,202,848 | -0.10(-0.24%) |
Sep 23, 2015 | 41.15 | 41.38 | 40.81 | 41.03 | 902,656 | +0.04(+0.10%) |
Sep 22, 2015 | 41.00 | 41.25 | 40.73 | 40.99 | 1,325,484 | -0.61(-1.47%) |
Sep 21, 2015 | 41.00 | 41.81 | 40.80 | 41.60 | 1,377,936 | +0.77(+1.89%) |
Sep 18, 2015 | 40.13 | 40.93 | 39.92 | 40.83 | 9,143,200 | +0.11(+0.27%) |
Sep 17, 2015 | 40.75 | 41.08 | 40.45 | 40.72 | 1,102,408 | -0.07(-0.17%) |
Sep 16, 2015 | 40.82 | 41.13 | 40.78 | 40.79 | 1,739,337 | -0.08(-0.20%) |
Sep 15, 2015 | 40.52 | 40.93 | 40.32 | 40.87 | 1,583,863 | +0.37(+0.91%) |
Sep 14, 2015 | 40.95 | 41.12 | 40.47 | 40.50 | 1,223,719 | -0.37(-0.91%) |
Sep 11, 2015 | 40.78 | 41.13 | 40.60 | 40.87 | 998,544 | +0.00(+0.00%) |
Sep 10, 2015 | 40.77 | 41.22 | 40.71 | 40.87 | 638,169 | -0.05(-0.12%) |
Sep 09, 2015 | 41.48 | 41.98 | 40.81 | 40.92 | 1,061,785 | -0.27(-0.66%) |
Sep 08, 2015 | 41.04 | 41.44 | 40.73 | 41.19 | 1,398,223 | +0.54(+1.33%) |
Sep 04, 2015 | 40.65 | 40.65 | 40.65 | 0 | -0.83(-2.00%) | |
Sep 03, 2015 | 41.09 | 41.62 | 40.99 | 41.48 | 900,019 | +0.32(+0.78%) |
Sep 02, 2015 | 40.87 | 41.16 | 40.36 | 41.16 | 1,316,304 | +0.47(+1.16%) |
Sep 01, 2015 | 40.72 | 40.86 | 39.92 | 40.69 | 1,489,202 | -0.72(-1.74%) |
Aug 31, 2015 | 42.45 | 42.84 | 41.05 | 41.41 | 1,701,280 | -0.93(-2.20%) |
Aug 28, 2015 | 42.36 | 41.80 | 42.34 | 920,011 | +0.13(+0.31%) | |
Aug 27, 2015 | 42.01 | 42.53 | 41.75 | 42.21 | 1,367,605 | +0.31(+0.74%) |
Aug 26, 2015 | 41.11 | 42.04 | 40.29 | 41.90 | 1,939,026 | +1.63(+4.05%) |
Aug 25, 2015 | 41.99 | 42.06 | 40.18 | 40.27 | 1,788,746 | -0.41(-1.01%) |
Aug 24, 2015 | 39.89 | 41.88 | 39.56 | 40.68 | 2,055,687 | -1.40(-3.33%) |
Aug 21, 2015 | 43.00 | 43.36 | 42.02 | 42.08 | 1,472,151 | -1.36(-3.13%) |
Aug 20, 2015 | 44.12 | 44.20 | 43.43 | 43.44 | 985,931 | -1.16(-2.60%) |
Aug 19, 2015 | 45.17 | 45.17 | 44.36 | 44.60 | 1,069,150 | -0.50(-1.11%) |
Aug 18, 2015 | 45.10 | 45.23 | 44.59 | 45.10 | 867,206 | -0.06(-0.13%) |
Aug 17, 2015 | 44.94 | 45.32 | 44.53 | 45.16 | 439,851 | -0.03(-0.07%) |
Aug 14, 2015 | 45.16 | 45.65 | 45.01 | 45.19 | 646,696 | +0.04(+0.09%) |
Aug 13, 2015 | 44.61 | 45.47 | 44.25 | 45.15 | 555,253 | +0.49(+1.10%) |
Aug 12, 2015 | 44.59 | 44.76 | 43.91 | 44.66 | 1,117,194 | -0.32(-0.71%) |
Aug 11, 2015 | 44.95 | 45.21 | 44.75 | 44.98 | 982,164 | -0.16(-0.35%) |
Aug 10, 2015 | 45.61 | 45.82 | 45.02 | 45.14 | 949,680 | -0.23(-0.51%) |
Aug 07, 2015 | 45.70 | 45.71 | 44.76 | 45.37 | 633,481 | -0.33(-0.72%) |
Aug 06, 2015 | 46.01 | 46.28 | 45.49 | 45.70 | 807,661 | -0.36(-0.78%) |
Aug 05, 2015 | 46.27 | 46.34 | 45.83 | 46.06 | 798,170 | +0.17(+0.37%) |
Aug 04, 2015 | 45.71 | 46.16 | 45.35 | 45.89 | 1,004,638 | +0.23(+0.50%) |
Jul 31, 2015 | 45.66 | 45.66 | 45.66 | 0 | +0.58(+1.29%) | |
Jul 30, 2015 | 45.33 | 45.50 | 44.87 | 45.08 | 622,443 | -0.24(-0.53%) |
Jul 29, 2015 | 44.54 | 45.39 | 44.54 | 45.32 | 968,603 | +0.74(+1.66%) |
Jul 28, 2015 | 44.84 | 45.01 | 44.37 | 44.58 | 729,393 | -0.26(-0.58%) |
Jul 27, 2015 | 45.00 | 45.28 | 44.58 | 44.84 | 816,904 | -0.45(-0.99%) |
Jul 24, 2015 | 45.58 | 45.88 | 45.06 | 45.29 | 1,042,690 | -0.19(-0.42%) |
Jul 23, 2015 | 45.93 | 46.10 | 45.23 | 45.48 | 734,839 | -0.64(-1.39%) |
Jul 22, 2015 | 45.96 | 46.46 | 45.79 | 46.12 | 415,609 | +0.05(+0.11%) |
Jul 21, 2015 | 46.36 | 46.58 | 45.52 | 46.07 | 1,143,731 | -0.28(-0.60%) |
Jul 20, 2015 | 47.22 | 47.25 | 46.35 | 46.35 | 680,492 | -0.63(-1.34%) |
Jul 17, 2015 | 46.98 | 47.08 | 46.60 | 46.98 | 466,514 | +0.23(+0.49%) |
Jul 16, 2015 | 46.29 | 46.87 | 45.97 | 46.75 | 1,279,827 | +0.78(+1.70%) |
Jul 15, 2015 | 45.30 | 46.03 | 44.95 | 45.97 | 875,412 | +0.82(+1.82%) |
Jul 14, 2015 | 44.70 | 45.30 | 44.45 | 45.15 | 672,548 | +0.41(+0.92%) |
Jul 13, 2015 | 44.77 | 45.00 | 44.57 | 44.74 | 789,603 | +0.59(+1.34%) |
Jul 10, 2015 | 43.89 | 44.47 | 43.83 | 44.15 | 851,717 | +0.50(+1.15%) |
Jul 09, 2015 | 44.97 | 45.21 | 43.59 | 43.65 | 1,262,935 | -0.87(-1.95%) |
Jul 08, 2015 | 45.30 | 45.46 | 44.41 | 44.52 | 923,570 | -1.03(-2.26%) |
Jul 07, 2015 | 45.15 | 45.55 | 44.75 | 45.55 | 962,482 | +0.53(+1.18%) |
Jul 06, 2015 | 43.38 | 45.23 | 43.38 | 45.02 | 2,202,908 | +0.58(+1.31%) |
Jul 03, 2015 | 44.57 | 44.65 | 44.00 | 44.44 | 178,746 | +0.07(+0.16%) |
Jul 02, 2015 | 43.83 | 44.55 | 43.83 | 44.37 | 687,336 | +0.73(+1.67%) |
Jun 30, 2015 | 43.64 | 43.64 | 43.64 | 0 | +0.32(+0.74%) | |
Jun 29, 2015 | 44.96 | 44.96 | 43.30 | 43.32 | 3,491,545 | -1.94(-4.29%) |
Jun 26, 2015 | 45.00 | 45.32 | 44.88 | 45.26 | 1,009,096 | +0.26(+0.58%) |
Jun 25, 2015 | 45.15 | 45.15 | 44.88 | 45.00 | 1,120,794 | -0.04(-0.09%) |
Jun 24, 2015 | 44.57 | 45.22 | 44.42 | 45.04 | 1,486,335 | +0.59(+1.33%) |
Jun 23, 2015 | 44.55 | 44.59 | 44.25 | 44.45 | 837,298 | +0.14(+0.32%) |
Jun 22, 2015 | 43.73 | 44.38 | 43.73 | 44.31 | 941,712 | +0.48(+1.10%) |
Jun 19, 2015 | 43.49 | 43.93 | 43.31 | 43.83 | 6,704,644 | +0.24(+0.55%) |
Jun 18, 2015 | 42.23 | 43.65 | 42.15 | 43.59 | 731,469 | +1.34(+3.17%) |
Jun 17, 2015 | 42.71 | 42.88 | 42.04 | 42.25 | 937,658 | -0.46(-1.08%) |
Jun 16, 2015 | 42.98 | 43.10 | 42.61 | 42.71 | 741,100 | -0.42(-0.97%) |
Jun 15, 2015 | 42.70 | 43.25 | 42.57 | 43.13 | 478,257 | +0.27(+0.63%) |
Jun 12, 2015 | 43.25 | 43.25 | 42.56 | 42.86 | 962,747 | -0.56(-1.29%) |
Jun 11, 2015 | 43.65 | 43.79 | 43.34 | 43.42 | 442,175 | -0.06(-0.14%) |
Jun 10, 2015 | 43.41 | 43.83 | 43.25 | 43.48 | 1,237,744 | +0.11(+0.25%) |
Jun 09, 2015 | 42.31 | 43.42 | 42.07 | 43.37 | 1,275,485 | +0.97(+2.29%) |
Jun 08, 2015 | 42.68 | 42.72 | 42.15 | 42.40 | 1,022,300 | -0.30(-0.70%) |
Jun 05, 2015 | 43.31 | 43.39 | 42.56 | 42.70 | 932,501 | -0.60(-1.39%) |
Jun 04, 2015 | 43.90 | 44.15 | 42.92 | 43.30 | 1,389,824 | -0.68(-1.55%) |
Jun 03, 2015 | 44.36 | 44.49 | 43.91 | 43.98 | 1,075,824 | -0.33(-0.74%) |
Jun 02, 2015 | 44.50 | 44.50 | 44.07 | 44.31 | 666,067 | -0.07(-0.16%) |
Jun 01, 2015 | 44.12 | 44.47 | 43.72 | 44.38 | 961,145 | +0.40(+0.91%) |
May 29, 2015 | 44.51 | 44.75 | 43.79 | 43.98 | 1,236,597 | -0.71(-1.59%) |
May 28, 2015 | 44.46 | 44.78 | 44.23 | 44.69 | 657,970 | +0.09(+0.20%) |
May 27, 2015 | 44.42 | 44.78 | 44.09 | 44.60 | 697,734 | +0.08(+0.18%) |
May 26, 2015 | 44.68 | 44.79 | 44.21 | 44.52 | 699,968 | -0.03(-0.07%) |
May 25, 2015 | 44.01 | 44.75 | 44.00 | 44.55 | 193,506 | +0.43(+0.97%) |
May 22, 2015 | 44.49 | 44.50 | 43.99 | 44.12 | 547,115 | -0.27(-0.61%) |
May 21, 2015 | 44.23 | 44.56 | 44.14 | 44.39 | 791,538 | +0.37(+0.84%) |
May 20, 2015 | 44.55 | 44.75 | 44.01 | 44.02 | 811,282 | -0.42(-0.95%) |
May 19, 2015 | 43.94 | 44.80 | 43.84 | 44.44 | 659,072 | +0.52(+1.18%) |
May 15, 2015 | 43.92 | 43.92 | 43.92 | 0 | +0.23(+0.53%) | |
May 14, 2015 | 43.40 | 43.69 | 43.17 | 43.69 | 925,668 | +0.37(+0.85%) |
May 13, 2015 | 43.32 | 44.02 | 43.11 | 43.32 | 736,052 | -22.04(-33.72%) |
May 12, 2015 | 66.18 | 65.17 | 65.36 | 752,437 | -0.82(-1.24%) | |
May 11, 2015 | 66.02 | 66.59 | 65.96 | 66.18 | 629,711 | +0.21(+0.32%) |
May 08, 2015 | 65.41 | 66.23 | 65.24 | 65.97 | 967,886 | +1.01(+1.55%) |
May 07, 2015 | 63.71 | 65.15 | 63.63 | 64.96 | 1,471,274 | +1.33(+2.09%) |
May 06, 2015 | 64.27 | 64.40 | 62.19 | 63.63 | 1,047,204 | -0.66(-1.03%) |
May 05, 2015 | 65.60 | 65.60 | 63.91 | 64.29 | 807,102 | -1.52(-2.31%) |
May 04, 2015 | 66.04 | 66.34 | 65.70 | 65.81 | 550,512 | -0.01(-0.02%) |