Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 44.41 | 44.41 | 43.82 | 44.07 | 266,611 | -0.51(-1.14%) |
Apr 28, 2016 | 44.66 | 45.01 | 44.48 | 44.58 | 162,007 | -0.34(-0.76%) |
Apr 27, 2016 | 44.92 | 45.05 | 44.74 | 44.92 | 44,050 | -0.01(-0.03%) |
Apr 26, 2016 | 45.12 | 45.13 | 44.86 | 44.94 | 187,702 | -0.24(-0.53%) |
Apr 25, 2016 | 45.19 | 45.25 | 45.02 | 45.17 | 306,880 | -0.12(-0.27%) |
Apr 22, 2016 | 45.20 | 45.40 | 45.06 | 45.30 | 60,128 | +0.06(+0.14%) |
Apr 21, 2016 | 45.08 | 45.36 | 45.06 | 45.24 | 82,281 | +0.14(+0.30%) |
Apr 20, 2016 | 44.95 | 45.25 | 44.91 | 45.10 | 95,336 | +0.08(+0.19%) |
Apr 19, 2016 | 44.92 | 45.18 | 44.81 | 45.02 | 73,555 | +0.29(+0.65%) |
Apr 18, 2016 | 44.24 | 44.78 | 44.24 | 44.73 | 47,776 | +0.45(+1.02%) |
Apr 15, 2016 | 44.33 | 44.33 | 44.06 | 44.27 | 54,014 | -0.06(-0.14%) |
Apr 14, 2016 | 44.26 | 44.45 | 44.23 | 44.34 | 52,278 | +0.12(+0.26%) |
Apr 13, 2016 | 44.00 | 44.27 | 43.93 | 44.22 | 69,055 | +0.37(+0.85%) |
Apr 12, 2016 | 43.55 | 43.95 | 43.45 | 43.85 | 67,948 | +0.37(+0.85%) |
Apr 11, 2016 | 43.88 | 43.91 | 43.48 | 43.48 | 49,016 | -0.26(-0.59%) |
Apr 08, 2016 | 44.07 | 44.16 | 43.61 | 43.74 | 156,197 | -0.06(-0.13%) |
Apr 07, 2016 | 44.00 | 44.12 | 43.58 | 43.80 | 97,548 | -0.36(-0.81%) |
Apr 06, 2016 | 43.10 | 44.15 | 43.10 | 44.15 | 4,096,173 | +1.25(+2.92%) |
Apr 05, 2016 | 43.01 | 43.13 | 42.85 | 42.90 | 114,947 | -0.53(-1.23%) |
Apr 04, 2016 | 43.22 | 43.61 | 43.22 | 43.44 | 100,679 | +0.45(+1.04%) |
Apr 01, 2016 | 42.26 | 43.07 | 42.21 | 42.99 | 69,558 | +0.27(+0.63%) |
Mar 31, 2016 | 42.75 | 42.98 | 42.70 | 42.72 | 253,234 | -0.08(-0.18%) |
Mar 30, 2016 | 42.93 | 43.09 | 42.77 | 42.79 | 117,048 | -0.02(-0.05%) |
Mar 29, 2016 | 42.20 | 42.84 | 42.08 | 42.81 | 63,750 | +0.51(+1.21%) |
Mar 28, 2016 | 42.44 | 42.53 | 42.25 | 42.30 | 63,983 | -0.08(-0.20%) |
Mar 24, 2016 | 42.28 | 42.39 | 42.39 | 42.39 | 89,047 | -0.08(-0.20%) |
Mar 23, 2016 | 42.68 | 42.77 | 42.41 | 42.47 | 185,939 | -0.24(-0.56%) |
Mar 22, 2016 | 42.23 | 42.85 | 42.22 | 42.71 | 130,263 | +0.33(+0.77%) |
Mar 21, 2016 | 42.17 | 42.43 | 42.17 | 42.38 | 126,699 | +0.27(+0.64%) |
Mar 18, 2016 | 41.81 | 42.19 | 41.71 | 42.11 | 281,007 | +0.19(+0.44%) |
Mar 17, 2016 | 42.14 | 42.21 | 41.64 | 41.93 | 164,414 | -0.35(-0.84%) |
Mar 16, 2016 | 42.12 | 42.35 | 41.87 | 42.28 | 404,893 | -0.03(-0.06%) |
Mar 15, 2016 | 42.68 | 42.68 | 42.22 | 42.31 | 125,267 | -0.79(-1.82%) |
Mar 14, 2016 | 43.10 | 43.15 | 42.95 | 43.09 | 46,780 | -0.07(-0.16%) |
Mar 11, 2016 | 42.66 | 43.17 | 42.66 | 43.17 | 73,492 | +0.80(+1.88%) |
Mar 10, 2016 | 42.56 | 42.84 | 42.13 | 42.37 | 115,105 | +0.08(+0.18%) |
Mar 09, 2016 | 42.46 | 42.48 | 42.17 | 42.29 | 91,734 | +0.03(+0.07%) |
Mar 08, 2016 | 42.53 | 42.56 | 42.25 | 42.26 | 87,726 | -0.40(-0.94%) |
Mar 07, 2016 | 42.18 | 42.80 | 42.11 | 42.66 | 104,971 | +0.27(+0.64%) |
Mar 04, 2016 | 42.46 | 42.64 | 42.29 | 42.39 | 100,253 | -0.04(-0.08%) |
Mar 03, 2016 | 42.42 | 42.44 | 42.14 | 42.42 | 104,935 | -0.26(-0.60%) |
Mar 02, 2016 | 42.42 | 42.69 | 42.38 | 42.68 | 101,355 | +0.14(+0.33%) |
Mar 01, 2016 | 41.96 | 42.54 | 41.78 | 42.54 | 1,538,117 | +0.90(+2.15%) |
Feb 29, 2016 | 42.23 | 42.24 | 41.64 | 41.64 | 345,392 | -0.73(-1.72%) |
Feb 26, 2016 | 42.58 | 42.70 | 42.30 | 42.37 | 108,211 | -0.09(-0.21%) |
Feb 25, 2016 | 42.04 | 42.46 | 41.93 | 42.46 | 104,962 | +0.55(+1.32%) |
Feb 24, 2016 | 41.40 | 41.92 | 41.11 | 41.91 | 147,527 | +0.11(+0.25%) |
Feb 23, 2016 | 41.96 | 42.11 | 41.75 | 41.80 | 62,082 | -0.38(-0.90%) |
Feb 22, 2016 | 41.93 | 42.18 | 41.87 | 42.18 | 592,401 | +0.47(+1.13%) |
Feb 19, 2016 | 41.51 | 41.74 | 41.34 | 41.71 | 1,020,465 | +0.07(+0.17%) |
Feb 18, 2016 | 41.93 | 42.06 | 41.63 | 41.64 | 86,138 | -0.19(-0.46%) |
Feb 17, 2016 | 41.53 | 41.85 | 41.38 | 41.83 | 187,298 | +0.44(+1.06%) |
Feb 16, 2016 | 41.06 | 41.39 | 40.94 | 41.39 | 228,427 | +0.72(+1.78%) |
Feb 12, 2016 | 40.36 | 40.67 | 40.67 | 40.67 | 89,723 | +0.52(+1.30%) |
Feb 11, 2016 | 40.17 | 40.34 | 39.80 | 40.14 | 523,783 | -0.53(-1.30%) |
Feb 10, 2016 | 40.59 | 41.22 | 40.59 | 40.67 | 282,982 | +0.28(+0.69%) |
Feb 09, 2016 | 39.79 | 40.66 | 39.79 | 40.39 | 183,984 | +0.15(+0.37%) |
Feb 08, 2016 | 40.45 | 40.56 | 39.84 | 40.24 | 660,844 | -0.69(-1.69%) |
Feb 05, 2016 | 41.50 | 41.54 | 40.78 | 40.93 | 134,862 | -0.75(-1.79%) |
Feb 04, 2016 | 41.75 | 41.99 | 41.44 | 41.68 | 318,765 | -0.39(-0.94%) |
Feb 03, 2016 | 42.08 | 42.14 | 41.23 | 42.07 | 151,287 | +0.22(+0.53%) |
Feb 02, 2016 | 42.12 | 42.22 | 41.76 | 41.85 | 274,943 | -0.56(-1.33%) |
Feb 01, 2016 | 42.10 | 42.61 | 41.97 | 42.42 | 114,746 | +0.15(+0.36%) |
Jan 29, 2016 | 41.73 | 42.37 | 41.64 | 42.26 | 715,286 | +0.55(+1.31%) |
Jan 28, 2016 | 42.70 | 42.70 | 41.52 | 41.72 | 255,152 | -0.88(-2.06%) |
Jan 27, 2016 | 43.04 | 43.39 | 42.34 | 42.59 | 233,767 | -0.52(-1.20%) |
Jan 26, 2016 | 42.81 | 43.16 | 42.59 | 43.11 | 134,905 | +0.38(+0.89%) |
Jan 25, 2016 | 42.86 | 43.15 | 42.68 | 42.73 | 5,590,408 | -0.25(-0.58%) |
Jan 22, 2016 | 42.81 | 43.08 | 42.68 | 42.98 | 291,030 | +0.82(+1.95%) |
Jan 21, 2016 | 42.27 | 42.47 | 41.84 | 42.16 | 253,793 | -0.05(-0.12%) |
Jan 20, 2016 | 41.73 | 42.53 | 41.01 | 42.21 | 239,200 | -0.10(-0.24%) |
Jan 19, 2016 | 42.66 | 42.78 | 41.88 | 42.31 | 367,117 | +0.20(+0.46%) |
Jan 15, 2016 | 41.75 | 42.11 | 42.11 | 42.11 | 167,498 | -0.81(-1.89%) |
Jan 14, 2016 | 42.18 | 43.16 | 41.93 | 42.93 | 159,367 | +0.89(+2.11%) |
Jan 13, 2016 | 43.21 | 43.40 | 42.04 | 42.04 | 151,366 | -1.06(-2.45%) |
Jan 12, 2016 | 42.97 | 43.27 | 42.51 | 43.09 | 100,318 | +0.43(+1.02%) |
Jan 11, 2016 | 43.28 | 43.28 | 42.14 | 42.66 | 265,707 | -0.39(-0.92%) |
Jan 08, 2016 | 44.00 | 44.03 | 43.03 | 43.05 | 156,673 | -0.67(-1.52%) |
Jan 07, 2016 | 43.91 | 44.22 | 43.64 | 43.72 | 241,101 | -0.83(-1.86%) |
Jan 06, 2016 | 44.34 | 44.80 | 44.31 | 44.55 | 372,712 | -0.45(-1.00%) |
Jan 05, 2016 | 44.85 | 45.07 | 44.77 | 45.00 | 154,558 | +0.27(+0.59%) |
Jan 04, 2016 | 44.95 | 45.05 | 44.38 | 44.73 | 109,178 | -0.79(-1.73%) |
Dec 31, 2015 | 45.80 | 45.52 | 45.52 | 45.52 | 483,559 | -0.51(-1.12%) |
Dec 30, 2015 | 46.18 | 46.22 | 46.01 | 46.04 | 381,220 | -0.21(-0.45%) |
Dec 29, 2015 | 45.98 | 46.31 | 45.92 | 46.24 | 73,401 | +0.54(+1.18%) |
Dec 28, 2015 | 45.75 | 45.80 | 45.53 | 45.71 | 118,059 | -0.13(-0.29%) |
Dec 24, 2015 | 45.76 | 45.84 | 45.84 | 45.84 | 48,338 | -0.02(-0.04%) |
Dec 23, 2015 | 45.55 | 45.89 | 45.55 | 45.86 | 190,736 | +0.64(+1.42%) |
Dec 22, 2015 | 45.17 | 45.30 | 44.94 | 45.21 | 750,334 | +0.21(+0.46%) |
Dec 21, 2015 | 45.08 | 45.17 | 44.73 | 45.01 | 337,417 | +0.31(+0.68%) |
Dec 18, 2015 | 45.04 | 45.20 | 44.68 | 44.70 | 196,855 | -0.52(-1.14%) |
Dec 17, 2015 | 45.76 | 45.76 | 45.18 | 45.22 | 237,320 | -0.46(-1.00%) |
Dec 16, 2015 | 45.36 | 45.72 | 45.14 | 45.67 | 342,660 | +0.67(+1.49%) |
Dec 15, 2015 | 44.78 | 45.20 | 44.74 | 45.00 | 214,318 | +0.60(+1.34%) |
Dec 14, 2015 | 44.32 | 44.47 | 43.83 | 44.41 | 115,422 | +0.16(+0.36%) |
Dec 11, 2015 | 44.55 | 44.67 | 44.21 | 44.25 | 104,450 | -0.65(-1.44%) |
Dec 10, 2015 | 44.70 | 45.11 | 44.64 | 44.90 | 80,173 | +0.34(+0.77%) |
Dec 09, 2015 | 44.84 | 45.15 | 44.40 | 44.55 | 160,179 | -0.50(-1.10%) |
Dec 08, 2015 | 44.71 | 45.10 | 44.61 | 45.05 | 80,537 | -0.00(-0.01%) |
Dec 07, 2015 | 45.32 | 45.38 | 44.93 | 45.05 | 103,124 | -0.18(-0.40%) |
Dec 04, 2015 | 44.48 | 45.32 | 44.48 | 45.24 | 91,634 | +0.79(+1.77%) |
Dec 03, 2015 | 45.39 | 45.39 | 44.34 | 44.45 | 199,031 | -0.79(-1.75%) |
Dec 02, 2015 | 45.63 | 45.74 | 45.21 | 45.24 | 101,424 | -0.43(-0.95%) |
Dec 01, 2015 | 45.25 | 45.67 | 45.17 | 45.67 | 103,762 | +0.68(+1.51%) |
Nov 30, 2015 | 45.45 | 45.56 | 44.94 | 45.00 | 94,381 | -0.37(-0.82%) |
Nov 27, 2015 | 45.42 | 45.49 | 45.32 | 45.37 | 140,486 | +0.05(+0.12%) |
Nov 25, 2015 | 45.11 | 45.32 | 45.32 | 45.32 | 61,433 | +0.19(+0.42%) |
Nov 24, 2015 | 44.79 | 45.17 | 44.72 | 45.13 | 88,436 | +0.11(+0.24%) |
Nov 23, 2015 | 45.17 | 45.32 | 44.95 | 45.02 | 82,184 | -0.27(-0.59%) |
Nov 20, 2015 | 45.25 | 45.43 | 45.21 | 45.29 | 73,296 | +0.27(+0.59%) |
Nov 19, 2015 | 45.36 | 45.36 | 44.91 | 45.02 | 129,430 | -0.41(-0.91%) |
Nov 18, 2015 | 44.77 | 45.45 | 44.77 | 45.44 | 196,526 | +0.79(+1.76%) |
Nov 17, 2015 | 44.57 | 44.97 | 44.47 | 44.65 | 178,671 | +0.19(+0.42%) |
Nov 16, 2015 | 43.91 | 44.47 | 43.91 | 44.46 | 180,772 | +0.50(+1.13%) |
Nov 13, 2015 | 43.89 | 44.21 | 43.89 | 43.97 | 86,790 | -0.16(-0.36%) |
Nov 12, 2015 | 44.59 | 44.66 | 44.06 | 44.13 | 310,851 | -0.73(-1.62%) |
Nov 11, 2015 | 45.21 | 45.24 | 44.85 | 44.85 | 58,835 | -0.20(-0.44%) |
Nov 10, 2015 | 44.84 | 45.11 | 44.84 | 45.05 | 102,337 | +0.15(+0.34%) |
Nov 09, 2015 | 45.03 | 45.08 | 44.65 | 44.90 | 54,774 | -0.40(-0.88%) |
Nov 06, 2015 | 45.37 | 45.37 | 44.91 | 45.30 | 103,226 | -0.26(-0.56%) |
Nov 05, 2015 | 45.79 | 45.79 | 45.22 | 45.56 | 102,360 | -0.09(-0.19%) |
Nov 04, 2015 | 46.00 | 46.00 | 45.43 | 45.64 | 77,290 | -0.24(-0.53%) |
Nov 03, 2015 | 45.93 | 46.02 | 45.60 | 45.89 | 157,505 | -0.17(-0.37%) |
Nov 02, 2015 | 45.50 | 46.07 | 45.49 | 46.06 | 124,603 | +0.73(+1.60%) |
Oct 30, 2015 | 45.71 | 45.75 | 45.33 | 45.33 | 146,031 | -0.15(-0.32%) |
Oct 29, 2015 | 45.27 | 45.74 | 45.25 | 45.48 | 215,632 | -0.01(-0.02%) |
Oct 28, 2015 | 45.15 | 45.49 | 44.86 | 45.49 | 82,826 | +0.57(+1.28%) |
Oct 27, 2015 | 44.43 | 44.96 | 44.43 | 44.91 | 121,313 | +0.49(+1.10%) |
Oct 26, 2015 | 44.30 | 44.68 | 44.17 | 44.43 | 150,276 | +0.10(+0.22%) |
Oct 23, 2015 | 43.98 | 44.59 | 43.88 | 44.33 | 672,094 | +0.76(+1.75%) |
Oct 22, 2015 | 43.70 | 43.70 | 43.11 | 43.57 | 125,121 | -0.03(-0.07%) |
Oct 21, 2015 | 44.23 | 44.23 | 43.06 | 43.60 | 251,137 | -0.54(-1.23%) |
Oct 20, 2015 | 44.74 | 44.83 | 44.02 | 44.14 | 122,794 | -0.70(-1.56%) |
Oct 19, 2015 | 44.64 | 44.94 | 44.51 | 44.84 | 57,655 | +0.04(+0.09%) |
Oct 16, 2015 | 44.45 | 44.81 | 44.45 | 44.80 | 201,327 | +0.45(+1.02%) |
Oct 15, 2015 | 43.47 | 44.35 | 43.38 | 44.35 | 152,296 | +0.94(+2.17%) |
Oct 14, 2015 | 43.53 | 43.87 | 43.34 | 43.41 | 114,477 | -0.03(-0.06%) |
Oct 13, 2015 | 43.74 | 44.14 | 43.41 | 43.44 | 281,041 | -0.54(-1.23%) |
Oct 12, 2015 | 43.80 | 44.01 | 43.70 | 43.97 | 230,875 | +0.10(+0.22%) |
Oct 09, 2015 | 43.74 | 43.97 | 43.67 | 43.88 | 46,728 | +0.10(+0.23%) |
Oct 08, 2015 | 43.38 | 43.78 | 43.04 | 43.78 | 64,589 | +0.20(+0.46%) |
Oct 07, 2015 | 43.28 | 43.74 | 42.91 | 43.58 | 279,884 | +0.21(+0.49%) |
Oct 06, 2015 | 43.94 | 44.02 | 42.86 | 43.37 | 261,709 | -0.68(-1.55%) |
Oct 05, 2015 | 44.23 | 44.32 | 43.76 | 44.05 | 3,333,794 | +0.26(+0.60%) |
Oct 02, 2015 | 42.58 | 43.84 | 42.40 | 43.79 | 94,873 | +0.68(+1.58%) |
Oct 01, 2015 | 42.97 | 43.11 | 42.50 | 43.11 | 95,147 | +0.31(+0.72%) |
Sep 30, 2015 | 42.57 | 42.89 | 42.26 | 42.80 | 505,661 | +0.88(+2.09%) |
Sep 29, 2015 | 41.70 | 42.45 | 41.45 | 41.92 | 223,993 | -0.00(-0.01%) |
Sep 28, 2015 | 43.24 | 43.24 | 41.66 | 41.92 | 287,387 | -1.38(-3.18%) |
Sep 25, 2015 | 44.60 | 44.60 | 43.03 | 43.30 | 466,960 | -0.73(-1.66%) |
Sep 24, 2015 | 44.17 | 44.17 | 43.60 | 44.03 | 110,713 | -0.37(-0.83%) |
Sep 23, 2015 | 44.48 | 44.73 | 44.31 | 44.40 | 123,383 | -0.08(-0.18%) |
Sep 22, 2015 | 44.42 | 44.51 | 44.06 | 44.48 | 273,287 | -0.70(-1.54%) |
Sep 21, 2015 | 45.93 | 46.03 | 44.95 | 45.17 | 553,979 | -0.34(-0.75%) |
Sep 18, 2015 | 45.69 | 46.03 | 45.48 | 45.52 | 116,518 | -0.78(-1.69%) |
Sep 17, 2015 | 45.87 | 46.80 | 45.85 | 46.30 | 159,958 | +0.23(+0.51%) |
Sep 16, 2015 | 45.84 | 46.09 | 45.63 | 46.07 | 185,755 | +0.27(+0.59%) |
Sep 15, 2015 | 45.41 | 45.86 | 45.30 | 45.80 | 111,129 | +0.55(+1.22%) |
Sep 14, 2015 | 45.44 | 45.51 | 45.05 | 45.24 | 285,824 | -0.27(-0.60%) |
Sep 11, 2015 | 45.06 | 45.52 | 45.00 | 45.52 | 105,766 | +0.26(+0.58%) |
Sep 10, 2015 | 44.90 | 45.53 | 44.90 | 45.26 | 112,680 | +0.38(+0.85%) |
Sep 09, 2015 | 45.94 | 45.96 | 44.78 | 44.87 | 211,589 | -0.56(-1.23%) |
Sep 08, 2015 | 45.12 | 45.47 | 44.88 | 45.44 | 439,432 | +1.10(+2.47%) |
Sep 04, 2015 | 44.52 | 44.34 | 44.34 | 44.34 | 196,723 | -0.63(-1.39%) |
Sep 03, 2015 | 45.35 | 45.55 | 44.79 | 44.97 | 132,134 | -0.06(-0.13%) |
Sep 02, 2015 | 44.59 | 45.02 | 44.44 | 45.02 | 311,435 | +0.87(+1.98%) |
Sep 01, 2015 | 44.29 | 44.75 | 43.99 | 44.15 | 669,006 | -1.26(-2.78%) |
Aug 31, 2015 | 46.01 | 46.15 | 45.33 | 45.41 | 879,075 | -0.76(-1.64%) |
Aug 28, 2015 | 46.13 | 46.27 | 45.86 | 46.17 | 379,693 | -0.23(-0.51%) |
Aug 27, 2015 | 45.86 | 46.42 | 45.66 | 46.40 | 3,681,613 | +0.99(+2.18%) |
Aug 26, 2015 | 44.24 | 45.49 | 44.01 | 45.41 | 273,600 | +1.60(+3.66%) |
Aug 25, 2015 | 44.71 | 46.03 | 43.76 | 43.81 | 451,183 | -0.47(-1.06%) |
Aug 24, 2015 | 45.41 | 45.47 | 25.49 | 44.27 | 1,325,744 | -1.57(-3.43%) |
Aug 21, 2015 | 46.89 | 47.15 | 45.85 | 45.85 | 403,516 | -1.51(-3.19%) |
Aug 20, 2015 | 48.05 | 48.19 | 47.35 | 47.36 | 78,875 | -1.13(-2.32%) |
Aug 19, 2015 | 48.46 | 48.72 | 48.17 | 48.49 | 167,086 | -0.28(-0.57%) |
Aug 18, 2015 | 48.78 | 48.99 | 48.70 | 48.76 | 135,843 | +0.01(+0.02%) |
Aug 17, 2015 | 48.26 | 48.80 | 48.20 | 48.76 | 75,233 | +0.36(+0.74%) |
Aug 14, 2015 | 48.20 | 48.44 | 48.08 | 48.40 | 714,036 | +0.14(+0.29%) |
Aug 13, 2015 | 48.34 | 48.53 | 48.18 | 48.26 | 53,304 | -0.04(-0.09%) |
Aug 12, 2015 | 48.02 | 48.34 | 47.45 | 48.30 | 650,631 | -0.01(-0.03%) |
Aug 11, 2015 | 48.47 | 48.58 | 48.12 | 48.32 | 111,612 | -0.53(-1.09%) |
Aug 10, 2015 | 48.64 | 48.89 | 48.64 | 48.85 | 108,849 | +0.46(+0.96%) |
Aug 07, 2015 | 48.38 | 48.39 | 47.91 | 48.39 | 68,296 | -0.21(-0.44%) |
Aug 06, 2015 | 49.44 | 49.48 | 48.54 | 48.60 | 133,602 | -0.83(-1.68%) |
Aug 05, 2015 | 49.31 | 49.52 | 49.31 | 49.43 | 105,101 | +0.40(+0.82%) |
Aug 04, 2015 | 49.19 | 49.29 | 48.96 | 49.02 | 153,934 | -0.09(-0.19%) |
Aug 03, 2015 | 49.14 | 49.26 | 48.79 | 49.12 | 80,990 | +0.07(+0.13%) |
Jul 31, 2015 | 49.06 | 49.24 | 48.95 | 49.05 | 333,015 | +0.26(+0.53%) |
Jul 30, 2015 | 48.69 | 48.80 | 48.40 | 48.79 | 124,007 | -0.08(-0.17%) |
Jul 29, 2015 | 48.92 | 49.06 | 48.79 | 48.87 | 108,929 | +0.16(+0.33%) |
Jul 28, 2015 | 48.23 | 48.72 | 48.00 | 48.71 | 194,986 | +0.77(+1.61%) |
Jul 27, 2015 | 47.98 | 48.11 | 47.80 | 47.94 | 5,623,412 | -0.20(-0.41%) |
Jul 24, 2015 | 48.83 | 48.86 | 48.03 | 48.13 | 152,584 | -0.94(-1.91%) |
Jul 23, 2015 | 49.26 | 49.32 | 49.02 | 49.07 | 84,970 | +0.01(+0.03%) |
Jul 22, 2015 | 48.95 | 49.12 | 48.87 | 49.06 | 119,661 | -0.05(-0.11%) |
Jul 21, 2015 | 49.32 | 49.39 | 48.96 | 49.11 | 289,340 | -0.30(-0.61%) |
Jul 20, 2015 | 49.41 | 49.49 | 49.26 | 49.41 | 181,218 | +0.13(+0.27%) |
Jul 17, 2015 | 49.33 | 49.33 | 49.07 | 49.28 | 181,055 | -0.10(-0.21%) |
Jul 16, 2015 | 49.35 | 49.42 | 49.14 | 49.38 | 230,146 | +0.30(+0.60%) |
Jul 15, 2015 | 49.24 | 49.36 | 48.96 | 49.09 | 350,635 | -0.06(-0.12%) |
Jul 14, 2015 | 48.76 | 49.19 | 48.68 | 49.15 | 114,288 | +0.55(+1.14%) |
Jul 13, 2015 | 48.55 | 48.79 | 48.40 | 48.59 | 230,815 | +0.35(+0.73%) |
Jul 10, 2015 | 47.76 | 48.30 | 47.76 | 48.24 | 88,422 | +1.00(+2.11%) |
Jul 09, 2015 | 47.36 | 47.62 | 47.20 | 47.25 | 130,555 | +0.35(+0.74%) |
Jul 08, 2015 | 47.13 | 47.21 | 46.83 | 46.90 | 510,773 | -0.63(-1.32%) |
Jul 07, 2015 | 47.33 | 47.56 | 46.64 | 47.53 | 77,734 | +0.24(+0.51%) |
Jul 06, 2015 | 47.04 | 47.54 | 47.04 | 47.28 | 103,076 | -0.21(-0.45%) |
Jul 02, 2015 | 47.66 | 47.50 | 47.50 | 47.50 | 158,759 | -0.02(-0.05%) |
Jul 01, 2015 | 47.48 | 47.72 | 47.32 | 47.52 | 506,638 | +0.27(+0.56%) |
Jun 30, 2015 | 47.56 | 47.56 | 47.00 | 47.25 | 362,227 | +0.13(+0.28%) |
Jun 29, 2015 | 47.88 | 47.99 | 47.07 | 47.12 | 154,977 | -1.24(-2.57%) |
Jun 26, 2015 | 48.40 | 48.56 | 48.12 | 48.36 | 146,585 | -0.07(-0.15%) |
Jun 25, 2015 | 48.40 | 48.58 | 48.25 | 48.44 | 142,239 | +0.18(+0.37%) |
Jun 24, 2015 | 48.46 | 48.61 | 48.23 | 48.26 | 102,724 | -0.43(-0.89%) |
Jun 23, 2015 | 48.71 | 48.82 | 48.59 | 48.69 | 178,302 | +0.15(+0.30%) |
Jun 22, 2015 | 48.46 | 48.77 | 48.46 | 48.55 | 288,034 | +0.57(+1.18%) |
Jun 19, 2015 | 48.08 | 48.18 | 47.97 | 47.98 | 71,576 | -0.17(-0.36%) |
Jun 18, 2015 | 47.66 | 48.28 | 47.62 | 48.16 | 202,980 | +0.68(+1.44%) |
Jun 17, 2015 | 47.45 | 47.62 | 47.20 | 47.47 | 124,271 | -0.03(-0.06%) |
Jun 16, 2015 | 47.21 | 47.52 | 47.21 | 47.50 | 190,103 | +0.27(+0.57%) |
Jun 15, 2015 | 47.08 | 47.34 | 46.85 | 47.24 | 168,700 | -0.18(-0.37%) |
Jun 12, 2015 | 47.74 | 47.74 | 47.34 | 47.41 | 98,051 | -0.57(-1.20%) |
Jun 11, 2015 | 47.81 | 48.06 | 47.78 | 47.99 | 163,547 | +0.20(+0.42%) |
Jun 10, 2015 | 47.38 | 47.82 | 47.35 | 47.78 | 282,839 | +0.76(+1.61%) |
Jun 09, 2015 | 47.02 | 47.12 | 46.83 | 47.03 | 111,772 | -0.11(-0.23%) |
Jun 08, 2015 | 47.37 | 47.43 | 47.12 | 47.13 | 114,943 | -0.20(-0.42%) |
Jun 05, 2015 | 47.23 | 47.38 | 46.98 | 47.33 | 88,271 | -0.25(-0.52%) |
Jun 04, 2015 | 47.75 | 47.88 | 47.41 | 47.58 | 87,306 | -0.36(-0.76%) |
Jun 03, 2015 | 47.93 | 48.08 | 47.87 | 47.94 | 704,992 | +0.11(+0.23%) |
Jun 02, 2015 | 47.97 | 48.02 | 47.66 | 47.83 | 394,373 | -0.18(-0.38%) |
Jun 01, 2015 | 48.20 | 48.21 | 47.75 | 48.01 | 429,242 | +0.12(+0.25%) |
May 29, 2015 | 48.10 | 48.19 | 47.62 | 47.89 | 469,044 | -0.31(-0.65%) |
May 28, 2015 | 48.06 | 48.25 | 47.97 | 48.20 | 128,490 | +0.12(+0.24%) |
May 27, 2015 | 47.72 | 48.13 | 47.59 | 48.09 | 74,075 | +0.63(+1.32%) |
May 26, 2015 | 47.98 | 48.10 | 47.39 | 47.46 | 264,380 | -0.64(-1.34%) |
May 22, 2015 | 48.19 | 48.10 | 48.10 | 48.10 | 83,915 | -0.25(-0.52%) |
May 21, 2015 | 48.22 | 48.38 | 48.22 | 48.35 | 71,061 | +0.15(+0.31%) |
May 20, 2015 | 48.12 | 48.32 | 48.00 | 48.20 | 109,491 | +0.12(+0.25%) |
May 19, 2015 | 47.97 | 48.23 | 47.89 | 48.08 | 172,073 | +0.16(+0.33%) |
May 18, 2015 | 47.71 | 48.04 | 47.67 | 47.92 | 72,329 | +0.13(+0.27%) |
May 15, 2015 | 47.75 | 47.80 | 47.66 | 47.79 | 75,062 | +0.10(+0.22%) |
May 14, 2015 | 47.32 | 47.74 | 47.24 | 47.69 | 93,698 | +0.67(+1.43%) |
May 13, 2015 | 47.25 | 47.38 | 46.99 | 47.02 | 186,030 | -0.00(-0.01%) |
May 12, 2015 | 47.04 | 47.14 | 46.78 | 47.02 | 141,423 | -0.20(-0.42%) |
May 11, 2015 | 47.23 | 47.38 | 47.13 | 47.22 | 138,745 | -0.06(-0.14%) |
May 08, 2015 | 46.99 | 47.37 | 46.82 | 47.28 | 106,642 | +0.86(+1.85%) |
May 07, 2015 | 46.27 | 46.55 | 46.20 | 46.43 | 66,652 | -0.01(-0.03%) |
May 06, 2015 | 46.68 | 46.68 | 46.18 | 46.44 | 102,029 | -0.13(-0.28%) |
May 05, 2015 | 47.11 | 47.16 | 46.45 | 46.57 | 183,082 | -0.56(-1.19%) |
May 04, 2015 | 47.11 | 47.34 | 47.08 | 47.13 | 354,260 | +0.15(+0.32%) |