Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 48.61 | 48.80 | 47.93 | 48.53 | 391,795 | -0.11(-0.23%) |
Apr 28, 2016 | 48.13 | 49.41 | 46.88 | 48.64 | 617,845 | -0.42(-0.85%) |
Apr 27, 2016 | 48.83 | 49.20 | 48.54 | 49.06 | 648,180 | +0.16(+0.33%) |
Apr 26, 2016 | 49.08 | 49.52 | 48.72 | 48.89 | 241,019 | -0.13(-0.26%) |
Apr 25, 2016 | 48.92 | 49.11 | 48.40 | 49.02 | 290,922 | -0.12(-0.24%) |
Apr 22, 2016 | 48.66 | 49.26 | 48.65 | 49.14 | 254,368 | +0.45(+0.93%) |
Apr 21, 2016 | 49.30 | 49.40 | 48.31 | 48.69 | 445,765 | -0.49(-0.99%) |
Apr 20, 2016 | 48.98 | 49.23 | 48.62 | 49.18 | 260,851 | +0.19(+0.38%) |
Apr 19, 2016 | 48.72 | 49.08 | 48.41 | 48.99 | 266,168 | +0.34(+0.70%) |
Apr 18, 2016 | 48.71 | 48.98 | 48.55 | 48.65 | 303,348 | +0.05(+0.11%) |
Apr 15, 2016 | 48.70 | 48.83 | 47.95 | 48.60 | 409,657 | -0.37(-0.75%) |
Apr 14, 2016 | 48.81 | 48.81 | 48.13 | 48.96 | 379,427 | +0.15(+0.31%) |
Apr 13, 2016 | 48.44 | 48.83 | 47.61 | 48.81 | 848,049 | +0.60(+1.25%) |
Apr 12, 2016 | 46.17 | 48.44 | 46.17 | 48.20 | 1,597,201 | +2.14(+4.64%) |
Apr 11, 2016 | 46.13 | 46.71 | 45.82 | 46.07 | 213,916 | +0.09(+0.19%) |
Apr 08, 2016 | 45.92 | 46.31 | 45.56 | 45.98 | 280,837 | +0.44(+0.97%) |
Apr 07, 2016 | 46.24 | 46.36 | 45.33 | 45.54 | 425,833 | -1.06(-2.28%) |
Apr 06, 2016 | 46.45 | 46.73 | 46.13 | 46.60 | 258,178 | +0.33(+0.72%) |
Apr 05, 2016 | 46.47 | 47.08 | 46.22 | 46.27 | 252,348 | -0.64(-1.36%) |
Apr 04, 2016 | 46.93 | 47.07 | 46.37 | 46.91 | 241,003 | -0.09(-0.20%) |
Apr 01, 2016 | 46.91 | 47.52 | 46.52 | 47.00 | 364,396 | -0.22(-0.47%) |
Mar 31, 2016 | 46.68 | 47.39 | 46.39 | 47.22 | 516,814 | +0.61(+1.31%) |
Mar 30, 2016 | 46.67 | 46.89 | 46.27 | 46.61 | 410,588 | +0.33(+0.72%) |
Mar 29, 2016 | 44.84 | 46.37 | 44.84 | 46.28 | 291,384 | +1.22(+2.71%) |
Mar 28, 2016 | 45.56 | 45.72 | 45.01 | 45.06 | 265,766 | -0.39(-0.86%) |
Mar 24, 2016 | 45.09 | 45.45 | 45.45 | 45.45 | 153,796 | +0.01(+0.02%) |
Mar 23, 2016 | 45.47 | 45.82 | 45.33 | 45.44 | 255,104 | -0.28(-0.61%) |
Mar 22, 2016 | 45.71 | 46.19 | 45.30 | 45.72 | 339,044 | -0.09(-0.20%) |
Mar 21, 2016 | 45.74 | 45.98 | 45.38 | 45.81 | 292,685 | +0.13(+0.28%) |
Mar 18, 2016 | 45.52 | 45.88 | 45.36 | 45.68 | 495,915 | +0.34(+0.75%) |
Mar 17, 2016 | 44.93 | 45.68 | 44.67 | 45.35 | 281,118 | +0.25(+0.56%) |
Mar 16, 2016 | 44.12 | 45.57 | 44.12 | 45.09 | 418,080 | +0.77(+1.74%) |
Mar 15, 2016 | 44.49 | 44.86 | 44.23 | 44.32 | 181,158 | -0.22(-0.50%) |
Mar 14, 2016 | 44.27 | 44.79 | 44.27 | 44.54 | 326,418 | -0.21(-0.47%) |
Mar 11, 2016 | 44.51 | 44.96 | 44.14 | 44.75 | 289,736 | +0.54(+1.23%) |
Mar 10, 2016 | 45.28 | 45.54 | 44.06 | 44.21 | 503,020 | -0.74(-1.64%) |
Mar 09, 2016 | 45.13 | 45.67 | 44.76 | 44.95 | 882,867 | +0.02(+0.04%) |
Mar 08, 2016 | 45.79 | 46.14 | 44.90 | 44.93 | 459,413 | -1.26(-2.72%) |
Mar 07, 2016 | 45.29 | 46.31 | 45.19 | 46.19 | 381,133 | +0.78(+1.72%) |
Mar 04, 2016 | 45.16 | 46.00 | 44.76 | 45.40 | 417,090 | +0.34(+0.75%) |
Mar 03, 2016 | 44.49 | 45.15 | 44.34 | 45.07 | 450,942 | +0.53(+1.18%) |
Mar 02, 2016 | 43.44 | 44.80 | 42.85 | 44.54 | 479,432 | +0.95(+2.18%) |
Mar 01, 2016 | 42.39 | 43.63 | 42.14 | 43.59 | 323,326 | +1.39(+3.30%) |
Feb 29, 2016 | 42.44 | 42.72 | 42.03 | 42.20 | 406,405 | -0.38(-0.90%) |
Feb 26, 2016 | 42.46 | 42.77 | 42.07 | 42.58 | 296,354 | +0.21(+0.50%) |
Feb 25, 2016 | 43.34 | 43.35 | 42.11 | 42.37 | 392,276 | -1.20(-2.77%) |
Feb 24, 2016 | 42.27 | 43.81 | 41.88 | 43.57 | 611,638 | +0.80(+1.86%) |
Feb 23, 2016 | 42.43 | 42.95 | 41.75 | 42.77 | 481,952 | +0.80(+1.90%) |
Feb 22, 2016 | 40.71 | 42.07 | 40.64 | 41.98 | 447,504 | +1.42(+3.49%) |
Feb 19, 2016 | 40.50 | 41.95 | 40.41 | 40.56 | 635,217 | -0.03(-0.08%) |
Feb 18, 2016 | 39.37 | 41.28 | 39.37 | 40.59 | 882,161 | +2.53(+6.64%) |
Feb 17, 2016 | 37.77 | 38.59 | 37.77 | 38.06 | 482,391 | +0.46(+1.22%) |
Feb 16, 2016 | 37.00 | 37.66 | 36.90 | 37.61 | 254,612 | +0.98(+2.66%) |
Feb 12, 2016 | 36.33 | 36.63 | 36.63 | 36.63 | 182,080 | +0.42(+1.15%) |
Feb 11, 2016 | 35.65 | 36.60 | 35.59 | 36.22 | 204,701 | +0.15(+0.42%) |
Feb 10, 2016 | 36.29 | 36.86 | 36.00 | 36.06 | 227,735 | +0.01(+0.02%) |
Feb 09, 2016 | 35.84 | 36.54 | 35.84 | 36.05 | 266,319 | -0.09(-0.26%) |
Feb 08, 2016 | 35.77 | 36.29 | 35.09 | 36.15 | 208,127 | +0.16(+0.45%) |
Feb 05, 2016 | 37.03 | 37.03 | 35.94 | 35.99 | 294,810 | -1.16(-3.13%) |
Feb 04, 2016 | 37.26 | 37.70 | 37.02 | 37.15 | 222,581 | -0.14(-0.39%) |
Feb 03, 2016 | 37.15 | 37.46 | 36.60 | 37.29 | 354,835 | +0.24(+0.64%) |
Feb 02, 2016 | 37.57 | 38.72 | 36.94 | 37.05 | 272,868 | -0.80(-2.11%) |
Feb 01, 2016 | 37.85 | 38.40 | 37.58 | 37.85 | 303,094 | -0.36(-0.95%) |
Jan 29, 2016 | 37.16 | 38.22 | 37.16 | 38.22 | 472,565 | +1.08(+2.90%) |
Jan 28, 2016 | 36.87 | 37.39 | 36.64 | 37.14 | 285,335 | +0.52(+1.41%) |
Jan 27, 2016 | 36.89 | 37.26 | 36.51 | 36.62 | 371,278 | -0.50(-1.35%) |
Jan 26, 2016 | 36.37 | 37.59 | 34.80 | 37.12 | 296,862 | +0.87(+2.39%) |
Jan 25, 2016 | 36.19 | 37.11 | 35.94 | 36.26 | 369,374 | -0.18(-0.49%) |
Jan 22, 2016 | 35.74 | 36.79 | 35.43 | 36.44 | 506,086 | +1.17(+3.32%) |
Jan 21, 2016 | 37.93 | 38.18 | 35.25 | 35.26 | 960,406 | -2.55(-6.75%) |
Jan 20, 2016 | 36.27 | 38.06 | 34.96 | 37.82 | 612,600 | +1.17(+3.20%) |
Jan 19, 2016 | 37.45 | 37.96 | 36.50 | 36.65 | 613,929 | -0.70(-1.89%) |
Jan 15, 2016 | 37.25 | 37.35 | 37.35 | 37.35 | 415,898 | -0.80(-2.09%) |
Jan 14, 2016 | 38.65 | 39.07 | 38.10 | 38.15 | 425,488 | -0.26(-0.68%) |
Jan 13, 2016 | 39.12 | 39.54 | 38.12 | 38.41 | 567,021 | -0.63(-1.61%) |
Jan 12, 2016 | 39.02 | 39.24 | 38.45 | 39.04 | 284,857 | +0.30(+0.77%) |
Jan 11, 2016 | 38.96 | 39.51 | 38.67 | 38.74 | 375,786 | -0.07(-0.17%) |
Jan 08, 2016 | 39.39 | 39.79 | 38.79 | 38.81 | 513,624 | -0.40(-1.01%) |
Jan 07, 2016 | 39.77 | 40.26 | 39.02 | 39.21 | 451,995 | -1.14(-2.83%) |
Jan 06, 2016 | 40.28 | 40.84 | 40.22 | 40.35 | 365,444 | -0.44(-1.08%) |
Jan 05, 2016 | 40.94 | 41.09 | 40.57 | 40.79 | 333,660 | -0.14(-0.33%) |
Jan 04, 2016 | 40.88 | 41.06 | 40.33 | 40.92 | 379,361 | -0.51(-1.22%) |
Dec 31, 2015 | 42.49 | 41.43 | 41.43 | 41.43 | 338,411 | -1.14(-2.68%) |
Dec 30, 2015 | 42.62 | 42.82 | 42.29 | 42.57 | 342,018 | +0.02(+0.04%) |
Dec 29, 2015 | 42.07 | 42.61 | 41.50 | 42.55 | 371,581 | +0.86(+2.07%) |
Dec 28, 2015 | 40.84 | 41.96 | 40.76 | 41.69 | 667,939 | +1.42(+3.52%) |
Dec 24, 2015 | 40.26 | 40.27 | 40.27 | 40.27 | 87,709 | -0.07(-0.17%) |
Dec 23, 2015 | 41.06 | 41.33 | 40.15 | 40.34 | 215,553 | -0.40(-0.97%) |
Dec 22, 2015 | 40.13 | 40.75 | 39.66 | 40.74 | 261,637 | +0.79(+1.99%) |
Dec 21, 2015 | 39.71 | 40.18 | 39.52 | 39.94 | 407,578 | +0.38(+0.96%) |
Dec 18, 2015 | 39.88 | 40.38 | 39.54 | 39.56 | 1,249,367 | -0.52(-1.31%) |
Dec 17, 2015 | 41.19 | 41.19 | 40.06 | 40.09 | 284,934 | -0.86(-2.10%) |
Dec 16, 2015 | 40.80 | 41.00 | 40.49 | 40.95 | 300,493 | +0.48(+1.19%) |
Dec 15, 2015 | 40.91 | 41.44 | 40.20 | 40.47 | 575,256 | -0.05(-0.13%) |
Dec 14, 2015 | 41.69 | 41.84 | 40.43 | 40.52 | 621,940 | -1.23(-2.93%) |
Dec 11, 2015 | 41.14 | 42.19 | 41.02 | 41.74 | 463,102 | -0.16(-0.38%) |
Dec 10, 2015 | 42.41 | 42.66 | 41.62 | 41.90 | 418,076 | -0.57(-1.33%) |
Dec 09, 2015 | 42.95 | 43.17 | 42.37 | 42.47 | 389,987 | -0.76(-1.76%) |
Dec 08, 2015 | 43.31 | 43.55 | 42.92 | 43.23 | 282,782 | -0.43(-0.99%) |
Dec 07, 2015 | 44.00 | 44.24 | 43.53 | 43.66 | 277,384 | -0.50(-1.13%) |
Dec 04, 2015 | 43.08 | 44.18 | 43.00 | 44.16 | 254,164 | +1.05(+2.43%) |
Dec 03, 2015 | 44.22 | 44.29 | 43.05 | 43.11 | 521,370 | -0.78(-1.77%) |
Dec 02, 2015 | 44.51 | 44.62 | 43.86 | 43.89 | 375,427 | -0.82(-1.83%) |
Dec 01, 2015 | 44.74 | 44.91 | 44.40 | 44.71 | 359,092 | +0.19(+0.44%) |
Nov 30, 2015 | 44.71 | 44.73 | 44.10 | 44.51 | 266,999 | -0.05(-0.11%) |
Nov 27, 2015 | 44.31 | 44.70 | 44.02 | 44.56 | 122,255 | +0.23(+0.51%) |
Nov 25, 2015 | 44.16 | 44.34 | 44.34 | 44.34 | 186,309 | +0.23(+0.52%) |
Nov 24, 2015 | 44.54 | 44.76 | 43.86 | 44.11 | 276,143 | -0.77(-1.71%) |
Nov 23, 2015 | 44.45 | 45.15 | 44.29 | 44.88 | 318,193 | +0.57(+1.28%) |
Nov 20, 2015 | 44.72 | 45.21 | 44.21 | 44.31 | 476,110 | -0.16(-0.36%) |
Nov 19, 2015 | 44.35 | 44.82 | 44.14 | 44.47 | 153,390 | +0.06(+0.13%) |
Nov 18, 2015 | 44.55 | 44.55 | 43.85 | 44.41 | 333,817 | +0.08(+0.17%) |
Nov 17, 2015 | 44.74 | 45.00 | 44.13 | 44.34 | 357,725 | -0.20(-0.46%) |
Nov 16, 2015 | 44.12 | 44.63 | 43.93 | 44.54 | 261,345 | +0.28(+0.63%) |
Nov 13, 2015 | 44.31 | 44.74 | 43.89 | 44.26 | 232,394 | -0.35(-0.80%) |
Nov 12, 2015 | 45.83 | 45.92 | 44.51 | 44.62 | 384,064 | -1.38(-2.99%) |
Nov 11, 2015 | 45.87 | 46.42 | 45.52 | 45.99 | 509,815 | +0.42(+0.93%) |
Nov 10, 2015 | 45.24 | 45.62 | 44.90 | 45.57 | 346,748 | +0.33(+0.73%) |
Nov 09, 2015 | 46.03 | 46.29 | 45.05 | 45.24 | 353,323 | -0.79(-1.73%) |
Nov 06, 2015 | 45.82 | 46.26 | 44.72 | 46.03 | 394,853 | +0.06(+0.13%) |
Nov 05, 2015 | 44.79 | 46.28 | 44.79 | 45.98 | 807,042 | +1.07(+2.39%) |
Nov 04, 2015 | 43.42 | 45.19 | 43.35 | 44.90 | 810,701 | +1.59(+3.67%) |
Nov 03, 2015 | 44.76 | 44.84 | 43.13 | 43.31 | 487,181 | -1.55(-3.45%) |
Nov 02, 2015 | 42.98 | 45.12 | 42.98 | 44.86 | 687,696 | +1.99(+4.65%) |
Oct 30, 2015 | 44.04 | 44.77 | 41.85 | 42.87 | 603,538 | +1.01(+2.42%) |
Oct 29, 2015 | 42.23 | 42.52 | 41.73 | 41.85 | 256,991 | -0.63(-1.49%) |
Oct 28, 2015 | 41.25 | 42.51 | 41.25 | 42.49 | 395,001 | +1.33(+3.22%) |
Oct 27, 2015 | 41.62 | 42.09 | 40.90 | 41.16 | 302,433 | -0.56(-1.34%) |
Oct 26, 2015 | 42.33 | 42.62 | 41.48 | 41.72 | 298,223 | -0.80(-1.89%) |
Oct 23, 2015 | 42.12 | 42.62 | 41.98 | 42.52 | 212,038 | +0.76(+1.82%) |
Oct 22, 2015 | 41.30 | 41.96 | 41.30 | 41.76 | 151,029 | +0.77(+1.88%) |
Oct 21, 2015 | 42.36 | 42.57 | 40.90 | 40.99 | 189,689 | -1.12(-2.65%) |
Oct 20, 2015 | 41.24 | 42.23 | 41.24 | 42.11 | 281,388 | +0.73(+1.76%) |
Oct 19, 2015 | 41.24 | 41.61 | 41.24 | 41.38 | 169,901 | -0.15(-0.37%) |
Oct 16, 2015 | 41.87 | 41.97 | 41.01 | 41.53 | 144,085 | -0.32(-0.77%) |
Oct 15, 2015 | 41.23 | 41.86 | 41.00 | 41.85 | 286,912 | +0.81(+1.98%) |
Oct 14, 2015 | 41.90 | 41.90 | 40.95 | 41.04 | 386,738 | -1.01(-2.39%) |
Oct 13, 2015 | 42.21 | 42.79 | 41.98 | 42.05 | 256,910 | -0.44(-1.03%) |
Oct 12, 2015 | 42.53 | 42.71 | 42.12 | 42.49 | 277,272 | +0.01(+0.02%) |
Oct 09, 2015 | 43.30 | 43.67 | 41.90 | 42.48 | 440,269 | -1.06(-2.44%) |
Oct 08, 2015 | 43.36 | 43.88 | 43.22 | 43.54 | 425,712 | +0.11(+0.25%) |
Oct 07, 2015 | 42.87 | 43.48 | 41.80 | 43.43 | 390,704 | +0.56(+1.30%) |
Oct 06, 2015 | 43.31 | 43.64 | 42.64 | 42.88 | 291,421 | -0.58(-1.34%) |
Oct 05, 2015 | 42.91 | 43.56 | 42.61 | 43.46 | 351,803 | +0.93(+2.18%) |
Oct 02, 2015 | 41.98 | 42.57 | 41.88 | 42.53 | 361,958 | +0.20(+0.48%) |
Oct 01, 2015 | 42.70 | 42.76 | 41.85 | 42.33 | 314,048 | -0.25(-0.59%) |
Sep 30, 2015 | 42.04 | 42.67 | 42.00 | 42.58 | 500,948 | +0.89(+2.14%) |
Sep 29, 2015 | 40.54 | 42.82 | 40.50 | 41.69 | 664,771 | +1.43(+3.55%) |
Sep 28, 2015 | 40.11 | 40.46 | 39.94 | 40.26 | 294,994 | -0.03(-0.06%) |
Sep 25, 2015 | 41.01 | 41.21 | 40.23 | 40.29 | 231,619 | -0.34(-0.85%) |
Sep 24, 2015 | 40.16 | 40.71 | 40.06 | 40.63 | 193,849 | +0.14(+0.35%) |
Sep 23, 2015 | 40.59 | 40.82 | 40.18 | 40.49 | 151,587 | +0.06(+0.15%) |
Sep 22, 2015 | 40.24 | 40.72 | 39.94 | 40.43 | 349,854 | +0.12(+0.29%) |
Sep 21, 2015 | 40.55 | 40.80 | 40.04 | 40.31 | 226,340 | +0.03(+0.08%) |
Sep 18, 2015 | 40.31 | 40.78 | 40.17 | 40.28 | 552,903 | -0.58(-1.42%) |
Sep 17, 2015 | 40.91 | 41.41 | 40.78 | 40.86 | 206,749 | -0.15(-0.37%) |
Sep 16, 2015 | 40.85 | 41.07 | 40.50 | 41.01 | 198,943 | +0.13(+0.33%) |
Sep 15, 2015 | 40.97 | 41.19 | 40.32 | 40.87 | 299,928 | +0.23(+0.56%) |
Sep 14, 2015 | 40.62 | 40.88 | 40.49 | 40.65 | 219,538 | +0.08(+0.21%) |
Sep 11, 2015 | 40.39 | 40.77 | 40.18 | 40.56 | 197,434 | +0.01(+0.02%) |
Sep 10, 2015 | 40.81 | 41.27 | 40.50 | 40.55 | 281,780 | -0.40(-0.97%) |
Sep 09, 2015 | 41.30 | 41.53 | 40.81 | 40.95 | 228,821 | +0.01(+0.02%) |
Sep 08, 2015 | 41.23 | 41.23 | 40.52 | 40.94 | 269,272 | +0.34(+0.83%) |
Sep 04, 2015 | 40.32 | 40.61 | 40.61 | 40.61 | 285,064 | -0.16(-0.39%) |
Sep 03, 2015 | 40.93 | 41.29 | 40.73 | 40.77 | 382,088 | -0.14(-0.35%) |
Sep 02, 2015 | 41.68 | 41.68 | 40.62 | 40.91 | 289,690 | -0.32(-0.78%) |
Sep 01, 2015 | 40.90 | 41.59 | 40.70 | 41.23 | 595,296 | -0.40(-0.97%) |
Aug 31, 2015 | 41.02 | 41.78 | 40.56 | 41.63 | 474,258 | +0.01(+0.02%) |
Aug 28, 2015 | 41.40 | 41.96 | 41.24 | 41.62 | 402,545 | -0.04(-0.10%) |
Aug 27, 2015 | 41.00 | 41.67 | 40.77 | 41.67 | 525,033 | +1.00(+2.46%) |
Aug 26, 2015 | 40.38 | 41.11 | 39.57 | 40.66 | 496,428 | +0.51(+1.28%) |
Aug 25, 2015 | 40.20 | 40.78 | 39.16 | 40.15 | 796,206 | +1.28(+3.29%) |
Aug 24, 2015 | 38.84 | 40.02 | 37.26 | 38.87 | 783,032 | -1.00(-2.51%) |
Aug 21, 2015 | 40.04 | 40.79 | 39.85 | 39.87 | 572,974 | -0.84(-2.07%) |
Aug 20, 2015 | 41.50 | 41.78 | 40.67 | 40.71 | 322,510 | -0.93(-2.22%) |
Aug 19, 2015 | 41.69 | 41.99 | 41.26 | 41.64 | 252,242 | -0.19(-0.44%) |
Aug 18, 2015 | 42.41 | 42.46 | 41.69 | 41.83 | 296,084 | -0.77(-1.82%) |
Aug 17, 2015 | 41.64 | 42.62 | 41.47 | 42.60 | 465,275 | +0.72(+1.73%) |
Aug 14, 2015 | 41.68 | 42.22 | 41.67 | 41.88 | 192,291 | +0.19(+0.44%) |
Aug 13, 2015 | 42.54 | 42.68 | 41.67 | 41.69 | 306,043 | -0.58(-1.37%) |
Aug 12, 2015 | 42.15 | 42.52 | 41.77 | 42.27 | 413,636 | -0.14(-0.34%) |
Aug 11, 2015 | 42.50 | 43.20 | 42.25 | 42.41 | 443,458 | -0.35(-0.81%) |
Aug 10, 2015 | 43.11 | 43.16 | 42.50 | 42.76 | 597,159 | -0.28(-0.65%) |
Aug 07, 2015 | 43.43 | 43.62 | 42.79 | 43.04 | 310,414 | -0.58(-1.33%) |
Aug 06, 2015 | 43.57 | 44.08 | 43.47 | 43.62 | 365,127 | -0.03(-0.08%) |
Aug 05, 2015 | 44.01 | 44.54 | 43.64 | 43.65 | 425,205 | -0.22(-0.50%) |
Aug 04, 2015 | 44.21 | 44.66 | 43.80 | 43.87 | 384,190 | -0.39(-0.87%) |
Aug 03, 2015 | 45.49 | 45.49 | 44.18 | 44.26 | 691,769 | -1.25(-2.74%) |
Jul 31, 2015 | 47.04 | 47.22 | 45.41 | 45.50 | 756,865 | -1.78(-3.76%) |
Jul 30, 2015 | 47.84 | 47.92 | 46.45 | 47.28 | 515,182 | -0.76(-1.58%) |
Jul 29, 2015 | 47.28 | 48.27 | 46.88 | 48.04 | 474,465 | +0.53(+1.12%) |
Jul 28, 2015 | 46.98 | 47.58 | 46.38 | 47.51 | 427,730 | +0.69(+1.47%) |
Jul 27, 2015 | 47.17 | 47.45 | 46.40 | 46.82 | 286,920 | -0.78(-1.64%) |
Jul 24, 2015 | 48.25 | 48.60 | 47.43 | 47.60 | 332,415 | -0.59(-1.22%) |
Jul 23, 2015 | 48.20 | 48.55 | 48.02 | 48.19 | 360,933 | -0.03(-0.05%) |
Jul 22, 2015 | 47.61 | 48.23 | 47.09 | 48.21 | 378,988 | +0.28(+0.58%) |
Jul 21, 2015 | 47.62 | 48.21 | 47.41 | 47.94 | 236,060 | +0.23(+0.48%) |
Jul 20, 2015 | 48.15 | 48.20 | 47.56 | 47.71 | 231,787 | -0.42(-0.87%) |
Jul 17, 2015 | 48.62 | 48.62 | 47.78 | 48.13 | 306,069 | -0.34(-0.69%) |
Jul 16, 2015 | 48.20 | 48.47 | 47.85 | 48.47 | 351,382 | +0.62(+1.30%) |
Jul 15, 2015 | 47.90 | 48.00 | 47.37 | 47.84 | 242,353 | -0.10(-0.21%) |
Jul 14, 2015 | 47.17 | 48.04 | 47.17 | 47.94 | 303,666 | +0.82(+1.75%) |
Jul 13, 2015 | 46.84 | 47.17 | 46.69 | 47.12 | 233,954 | +0.41(+0.88%) |
Jul 10, 2015 | 46.55 | 46.91 | 46.29 | 46.71 | 241,361 | +0.57(+1.24%) |
Jul 09, 2015 | 46.97 | 47.25 | 46.06 | 46.13 | 290,261 | -0.45(-0.98%) |
Jul 08, 2015 | 46.91 | 47.07 | 46.36 | 46.59 | 349,260 | -0.58(-1.23%) |
Jul 07, 2015 | 47.30 | 47.79 | 46.42 | 47.17 | 356,520 | -0.21(-0.44%) |
Jul 06, 2015 | 46.45 | 47.88 | 46.45 | 47.38 | 569,185 | +0.82(+1.75%) |
Jul 02, 2015 | 47.86 | 46.56 | 46.56 | 46.56 | 648,990 | -1.20(-2.51%) |
Jul 01, 2015 | 47.95 | 48.09 | 47.45 | 47.76 | 345,446 | +0.06(+0.12%) |
Jun 30, 2015 | 47.84 | 48.34 | 47.56 | 47.70 | 371,903 | +0.05(+0.11%) |
Jun 29, 2015 | 48.45 | 48.97 | 47.65 | 47.65 | 551,048 | -0.62(-1.29%) |
Jun 26, 2015 | 48.76 | 48.98 | 47.59 | 48.27 | 858,111 | -0.38(-0.78%) |
Jun 25, 2015 | 48.61 | 48.81 | 48.17 | 48.65 | 275,558 | +0.04(+0.09%) |
Jun 24, 2015 | 49.75 | 49.75 | 48.42 | 48.61 | 325,527 | -1.18(-2.37%) |
Jun 23, 2015 | 50.11 | 50.11 | 49.15 | 49.79 | 294,577 | +0.06(+0.12%) |
Jun 22, 2015 | 49.89 | 49.93 | 49.21 | 49.73 | 425,985 | +0.10(+0.20%) |
Jun 19, 2015 | 50.35 | 50.35 | 49.49 | 49.63 | 674,369 | -0.63(-1.25%) |
Jun 18, 2015 | 49.80 | 50.47 | 49.47 | 50.26 | 355,786 | +0.60(+1.20%) |
Jun 17, 2015 | 50.44 | 50.27 | 49.51 | 49.67 | 323,635 | -0.60(-1.20%) |
Jun 16, 2015 | 49.97 | 50.66 | 49.56 | 50.27 | 504,490 | +0.64(+1.28%) |
Jun 15, 2015 | 49.83 | 50.21 | 49.03 | 49.63 | 466,435 | -0.39(-0.77%) |
Jun 12, 2015 | 48.00 | 50.49 | 47.49 | 50.02 | 1,210,278 | +2.78(+5.87%) |
Jun 11, 2015 | 47.96 | 47.96 | 46.89 | 47.24 | 577,324 | -0.52(-1.09%) |
Jun 10, 2015 | 47.93 | 48.38 | 47.70 | 47.76 | 342,406 | +0.13(+0.28%) |
Jun 09, 2015 | 48.06 | 48.32 | 47.30 | 47.63 | 400,536 | -0.57(-1.18%) |
Jun 08, 2015 | 48.48 | 48.56 | 48.01 | 48.20 | 265,877 | -0.36(-0.74%) |
Jun 05, 2015 | 48.87 | 48.87 | 48.12 | 48.56 | 327,895 | -0.42(-0.86%) |
Jun 04, 2015 | 49.53 | 49.87 | 48.85 | 48.98 | 302,558 | -0.88(-1.77%) |
Jun 03, 2015 | 50.09 | 50.20 | 49.61 | 49.86 | 350,024 | +0.03(+0.05%) |
Jun 02, 2015 | 50.24 | 50.24 | 49.09 | 49.83 | 605,764 | -0.87(-1.72%) |
Jun 01, 2015 | 49.33 | 50.75 | 48.68 | 50.71 | 913,978 | +1.54(+3.14%) |
May 29, 2015 | 49.15 | 49.47 | 48.74 | 49.16 | 379,652 | -0.21(-0.42%) |
May 28, 2015 | 48.63 | 49.47 | 48.51 | 49.37 | 695,928 | +0.91(+1.89%) |
May 27, 2015 | 47.58 | 48.53 | 47.49 | 48.46 | 244,305 | +1.01(+2.12%) |
May 26, 2015 | 47.85 | 48.04 | 47.28 | 47.45 | 274,837 | -0.56(-1.17%) |
May 22, 2015 | 48.10 | 48.01 | 48.01 | 48.01 | 282,517 | -0.20(-0.41%) |
May 21, 2015 | 48.17 | 48.56 | 47.84 | 48.21 | 391,227 | -0.11(-0.23%) |
May 20, 2015 | 48.63 | 48.95 | 48.27 | 48.32 | 248,212 | -0.13(-0.28%) |
May 19, 2015 | 48.23 | 48.80 | 48.23 | 48.46 | 546,073 | +0.09(+0.19%) |
May 18, 2015 | 47.08 | 48.38 | 46.97 | 48.37 | 501,882 | +1.08(+2.29%) |
May 15, 2015 | 47.43 | 47.73 | 46.96 | 47.28 | 276,540 | -0.35(-0.73%) |
May 14, 2015 | 47.15 | 47.70 | 46.85 | 47.63 | 333,861 | +0.71(+1.51%) |
May 13, 2015 | 47.38 | 47.69 | 46.89 | 46.92 | 413,322 | -0.26(-0.55%) |
May 12, 2015 | 46.75 | 47.32 | 46.20 | 47.18 | 416,482 | +0.13(+0.27%) |
May 11, 2015 | 46.88 | 47.48 | 46.77 | 47.06 | 305,780 | +0.01(+0.02%) |
May 08, 2015 | 47.31 | 47.69 | 46.80 | 47.05 | 334,667 | +0.25(+0.54%) |
May 07, 2015 | 46.24 | 47.11 | 46.24 | 46.80 | 356,712 | +0.29(+0.63%) |
May 06, 2015 | 46.11 | 46.51 | 45.39 | 46.51 | 476,307 | +0.60(+1.32%) |
May 05, 2015 | 47.15 | 47.43 | 45.79 | 45.90 | 684,916 | -1.29(-2.74%) |
May 04, 2015 | 46.72 | 47.50 | 46.40 | 47.19 | 569,698 | +0.39(+0.82%) |