Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 48.88 | 49.00 | 48.69 | 48.85 | 212,267 | +0.00(+0.01%) |
Jun 29, 2016 | 48.85 | 49.03 | 48.82 | 48.85 | 68,266 | +0.06(+0.12%) |
Jun 28, 2016 | 48.66 | 48.79 | 48.58 | 48.79 | 115,595 | +0.20(+0.41%) |
Jun 27, 2016 | 48.62 | 48.71 | 48.39 | 48.59 | 135,444 | +0.09(+0.18%) |
Jun 24, 2016 | 48.53 | 48.82 | 48.46 | 48.50 | 250,416 | -0.46(-0.94%) |
Jun 23, 2016 | 48.74 | 49.01 | 48.74 | 48.96 | 155,376 | +0.07(+0.14%) |
Jun 22, 2016 | 48.84 | 48.97 | 48.73 | 48.89 | 218,064 | +0.20(+0.40%) |
Jun 21, 2016 | 48.81 | 48.84 | 48.62 | 48.70 | 391,924 | -0.26(-0.52%) |
Jun 20, 2016 | 48.99 | 49.01 | 48.85 | 48.95 | 305,561 | +0.13(+0.27%) |
Jun 17, 2016 | 48.76 | 48.82 | 48.66 | 48.82 | 99,377 | +0.07(+0.14%) |
Jun 16, 2016 | 48.54 | 48.75 | 48.44 | 48.75 | 112,372 | +0.10(+0.21%) |
Jun 15, 2016 | 48.44 | 48.81 | 48.40 | 48.65 | 114,154 | +0.26(+0.54%) |
Jun 14, 2016 | 48.51 | 48.63 | 48.37 | 48.39 | 93,073 | -0.25(-0.51%) |
Jun 13, 2016 | 48.54 | 48.65 | 48.51 | 48.64 | 91,864 | +0.13(+0.26%) |
Jun 10, 2016 | 48.61 | 48.68 | 48.44 | 48.51 | 110,860 | -0.21(-0.42%) |
Jun 09, 2016 | 48.78 | 48.78 | 48.67 | 48.72 | 66,332 | -0.11(-0.22%) |
Jun 08, 2016 | 48.85 | 48.91 | 48.75 | 48.82 | 93,829 | +0.15(+0.31%) |
Jun 07, 2016 | 48.62 | 48.70 | 48.40 | 48.67 | 243,135 | +0.16(+0.33%) |
Jun 06, 2016 | 48.50 | 48.59 | 48.37 | 48.51 | 68,282 | -0.06(-0.13%) |
Jun 03, 2016 | 48.33 | 48.57 | 48.33 | 48.57 | 195,860 | +1.01(+2.13%) |
Jun 02, 2016 | 47.65 | 47.72 | 47.54 | 47.56 | 424,592 | -0.05(-0.11%) |
Jun 01, 2016 | 47.47 | 47.65 | 47.36 | 47.62 | 246,132 | +0.27(+0.56%) |
May 31, 2016 | 47.30 | 47.40 | 47.25 | 47.35 | 200,096 | +0.02(+0.05%) |
May 27, 2016 | 47.52 | 47.32 | 47.32 | 47.32 | 122,308 | -0.31(-0.66%) |
May 26, 2016 | 47.66 | 47.69 | 47.54 | 47.64 | 82,953 | +0.23(+0.49%) |
May 25, 2016 | 47.36 | 47.48 | 47.26 | 47.41 | 176,692 | +0.09(+0.19%) |
May 24, 2016 | 47.34 | 47.38 | 47.24 | 47.32 | 113,654 | -0.19(-0.40%) |
May 23, 2016 | 47.39 | 47.59 | 47.39 | 47.51 | 199,423 | +0.03(+0.06%) |
May 20, 2016 | 47.43 | 47.52 | 47.31 | 47.48 | 52,525 | +0.11(+0.23%) |
May 19, 2016 | 47.32 | 47.45 | 47.29 | 47.37 | 69,181 | +0.01(+0.03%) |
May 18, 2016 | 47.73 | 47.78 | 47.35 | 47.36 | 167,189 | -0.54(-1.14%) |
May 17, 2016 | 47.91 | 48.08 | 47.89 | 47.90 | 85,124 | -0.05(-0.10%) |
May 16, 2016 | 47.96 | 47.99 | 47.85 | 47.95 | 156,603 | -0.01(-0.03%) |
May 13, 2016 | 47.90 | 48.00 | 47.74 | 47.97 | 80,974 | -0.09(-0.19%) |
May 12, 2016 | 48.17 | 48.19 | 48.01 | 48.06 | 173,689 | -0.26(-0.55%) |
May 11, 2016 | 48.22 | 48.39 | 48.22 | 48.33 | 386,860 | +0.37(+0.78%) |
May 10, 2016 | 48.05 | 48.08 | 47.93 | 47.95 | 300,029 | -0.14(-0.29%) |
May 09, 2016 | 48.14 | 48.18 | 48.07 | 48.09 | 252,953 | -0.24(-0.49%) |
May 06, 2016 | 48.39 | 48.47 | 48.24 | 48.33 | 83,624 | -0.01(-0.02%) |
May 05, 2016 | 48.45 | 48.45 | 48.25 | 48.34 | 241,014 | -0.21(-0.42%) |
May 04, 2016 | 48.61 | 48.65 | 48.43 | 48.54 | 126,266 | -0.11(-0.23%) |
May 03, 2016 | 48.88 | 48.90 | 48.64 | 48.65 | 307,036 | +0.01(+0.02%) |
May 02, 2016 | 48.59 | 48.75 | 48.48 | 48.64 | 659,238 | +0.18(+0.37%) |
Apr 29, 2016 | 48.30 | 48.48 | 48.25 | 48.47 | 469,561 | +0.42(+0.87%) |
Apr 28, 2016 | 47.84 | 48.07 | 47.82 | 48.05 | 106,194 | +0.55(+1.16%) |
Apr 27, 2016 | 47.47 | 47.57 | 47.28 | 47.50 | 233,757 | +0.10(+0.21%) |
Apr 26, 2016 | 47.62 | 47.66 | 47.36 | 47.40 | 221,477 | +0.07(+0.16%) |
Apr 25, 2016 | 47.24 | 47.42 | 47.23 | 47.33 | 321,319 | +0.01(+0.02%) |
Apr 22, 2016 | 47.46 | 47.48 | 47.27 | 47.32 | 701,074 | -0.41(-0.86%) |
Apr 21, 2016 | 47.94 | 47.95 | 47.69 | 47.73 | 1,012,528 | -0.13(-0.27%) |
Apr 20, 2016 | 48.09 | 48.17 | 47.86 | 47.86 | 101,348 | -0.24(-0.49%) |
Apr 19, 2016 | 48.15 | 48.23 | 48.06 | 48.09 | 216,303 | +0.10(+0.20%) |
Apr 18, 2016 | 47.95 | 48.06 | 47.88 | 47.99 | 153,450 | +0.02(+0.05%) |
Apr 15, 2016 | 47.83 | 48.02 | 47.83 | 47.97 | 110,023 | +0.30(+0.63%) |
Apr 14, 2016 | 47.80 | 47.86 | 47.66 | 47.67 | 319,552 | -0.21(-0.43%) |
Apr 13, 2016 | 47.91 | 47.93 | 47.79 | 47.88 | 158,117 | -0.24(-0.50%) |
Apr 12, 2016 | 48.11 | 48.15 | 47.98 | 48.12 | 92,351 | -0.12(-0.25%) |
Apr 11, 2016 | 48.18 | 48.36 | 48.18 | 48.24 | 98,842 | +0.02(+0.05%) |
Apr 08, 2016 | 48.16 | 48.29 | 48.13 | 48.22 | 281,425 | +0.13(+0.28%) |
Apr 07, 2016 | 48.03 | 48.18 | 48.00 | 48.08 | 156,195 | +0.03(+0.06%) |
Apr 06, 2016 | 47.88 | 48.09 | 47.86 | 48.05 | 57,280 | +0.04(+0.09%) |
Apr 05, 2016 | 47.94 | 48.05 | 47.86 | 48.01 | 94,616 | +0.07(+0.15%) |
Apr 04, 2016 | 47.95 | 48.05 | 47.80 | 47.94 | 600,616 | +0.01(+0.03%) |
Apr 01, 2016 | 47.78 | 47.99 | 47.58 | 47.92 | 437,514 | +0.26(+0.54%) |
Mar 31, 2016 | 47.75 | 47.87 | 47.66 | 47.66 | 89,643 | +0.07(+0.14%) |
Mar 30, 2016 | 47.63 | 47.74 | 47.49 | 47.60 | 157,362 | -0.03(-0.06%) |
Mar 29, 2016 | 47.14 | 47.63 | 47.03 | 47.63 | 327,472 | +0.59(+1.26%) |
Mar 28, 2016 | 47.03 | 47.11 | 46.94 | 47.03 | 495,721 | +0.12(+0.25%) |
Mar 24, 2016 | 47.11 | 46.91 | 46.91 | 46.91 | 147,014 | -0.17(-0.36%) |
Mar 23, 2016 | 47.00 | 47.10 | 46.92 | 47.09 | 84,813 | -0.13(-0.28%) |
Mar 22, 2016 | 47.27 | 47.33 | 47.12 | 47.22 | 495,982 | -0.05(-0.10%) |
Mar 21, 2016 | 47.38 | 47.48 | 47.20 | 47.27 | 202,449 | -0.18(-0.37%) |
Mar 18, 2016 | 47.50 | 47.55 | 47.40 | 47.44 | 103,527 | -0.02(-0.04%) |
Mar 17, 2016 | 47.30 | 47.51 | 47.30 | 47.46 | 198,758 | +0.56(+1.19%) |
Mar 16, 2016 | 46.27 | 46.95 | 46.17 | 46.90 | 151,956 | +0.61(+1.32%) |
Mar 15, 2016 | 46.41 | 46.44 | 46.24 | 46.29 | 100,216 | -0.02(-0.04%) |
Mar 14, 2016 | 46.50 | 46.51 | 46.27 | 46.31 | 151,773 | -0.17(-0.37%) |
Mar 11, 2016 | 46.39 | 46.58 | 46.39 | 46.48 | 71,853 | +0.17(+0.37%) |
Mar 10, 2016 | 46.24 | 46.49 | 46.14 | 46.31 | 310,672 | +0.26(+0.55%) |
Mar 09, 2016 | 46.04 | 46.27 | 46.00 | 46.06 | 174,449 | -0.32(-0.70%) |
Mar 08, 2016 | 46.37 | 46.50 | 46.30 | 46.38 | 66,496 | +0.29(+0.63%) |
Mar 07, 2016 | 45.88 | 46.13 | 45.84 | 46.09 | 125,683 | +0.08(+0.17%) |
Mar 04, 2016 | 46.02 | 46.23 | 45.93 | 46.01 | 528,498 | -0.00(-0.01%) |
Mar 03, 2016 | 45.68 | 46.02 | 45.68 | 46.02 | 273,640 | +0.35(+0.76%) |
Mar 02, 2016 | 45.51 | 45.71 | 45.44 | 45.67 | 361,340 | -0.03(-0.06%) |
Mar 01, 2016 | 45.82 | 45.89 | 45.55 | 45.70 | 259,114 | -0.15(-0.32%) |
Feb 29, 2016 | 45.71 | 45.88 | 45.71 | 45.85 | 112,046 | +0.06(+0.14%) |
Feb 26, 2016 | 45.91 | 45.94 | 45.69 | 45.78 | 126,479 | -0.34(-0.74%) |
Feb 25, 2016 | 46.09 | 46.22 | 45.97 | 46.12 | 141,490 | +0.12(+0.27%) |
Feb 24, 2016 | 46.03 | 46.25 | 45.89 | 46.00 | 120,751 | +0.05(+0.12%) |
Feb 23, 2016 | 45.83 | 46.02 | 45.82 | 45.95 | 62,696 | +0.01(+0.02%) |
Feb 22, 2016 | 45.88 | 45.94 | 45.79 | 45.94 | 80,362 | -0.12(-0.26%) |
Feb 19, 2016 | 45.96 | 46.16 | 45.95 | 46.06 | 254,281 | -0.00(-0.01%) |
Feb 18, 2016 | 45.74 | 46.06 | 45.72 | 46.06 | 97,378 | +0.20(+0.44%) |
Feb 17, 2016 | 45.73 | 45.91 | 45.70 | 45.86 | 343,195 | +0.03(+0.06%) |
Feb 16, 2016 | 46.00 | 46.05 | 45.73 | 45.83 | 102,914 | -0.35(-0.76%) |
Feb 12, 2016 | 46.22 | 46.18 | 46.18 | 46.18 | 91,144 | -0.29(-0.63%) |
Feb 11, 2016 | 46.57 | 46.73 | 46.42 | 46.48 | 88,487 | +0.08(+0.18%) |
Feb 10, 2016 | 46.13 | 46.40 | 45.97 | 46.39 | 276,617 | +0.24(+0.51%) |
Feb 09, 2016 | 46.18 | 46.32 | 46.08 | 46.16 | 73,066 | +0.28(+0.61%) |
Feb 08, 2016 | 45.89 | 46.01 | 45.62 | 45.88 | 346,035 | +0.21(+0.45%) |
Feb 05, 2016 | 45.64 | 45.69 | 45.52 | 45.67 | 262,133 | -0.12(-0.27%) |
Feb 04, 2016 | 45.69 | 45.91 | 45.67 | 45.80 | 264,568 | +0.29(+0.65%) |
Feb 03, 2016 | 44.83 | 45.64 | 44.83 | 45.50 | 99,671 | +0.77(+1.73%) |
Feb 02, 2016 | 44.65 | 44.75 | 44.56 | 44.73 | 326,919 | +0.24(+0.54%) |
Feb 01, 2016 | 44.61 | 44.72 | 44.17 | 44.49 | 453,021 | +0.00(+0.00%) |
Jan 29, 2016 | 44.53 | 44.61 | 44.30 | 44.49 | 197,622 | -0.15(-0.33%) |
Jan 28, 2016 | 44.57 | 44.69 | 44.43 | 44.63 | 58,151 | +0.20(+0.45%) |
Jan 27, 2016 | 44.37 | 44.59 | 44.33 | 44.43 | 43,203 | +0.10(+0.23%) |
Jan 26, 2016 | 44.21 | 44.38 | 44.19 | 44.33 | 81,514 | +0.15(+0.34%) |
Jan 25, 2016 | 44.30 | 44.30 | 44.10 | 44.18 | 162,592 | +0.15(+0.35%) |
Jan 22, 2016 | 44.27 | 44.27 | 44.02 | 44.03 | 310,063 | -0.31(-0.70%) |
Jan 21, 2016 | 44.35 | 44.52 | 44.18 | 44.33 | 453,505 | +0.04(+0.09%) |
Jan 20, 2016 | 44.33 | 44.52 | 44.29 | 44.30 | 361,318 | +0.01(+0.02%) |
Jan 19, 2016 | 44.26 | 44.42 | 44.14 | 44.29 | 130,863 | -0.07(-0.17%) |
Jan 15, 2016 | 44.53 | 44.36 | 44.36 | 44.36 | 199,417 | +0.21(+0.47%) |
Jan 14, 2016 | 44.29 | 44.37 | 44.08 | 44.15 | 133,287 | -0.12(-0.27%) |
Jan 13, 2016 | 44.08 | 44.33 | 44.08 | 44.27 | 369,825 | +0.06(+0.14%) |
Jan 12, 2016 | 44.17 | 44.25 | 44.01 | 44.21 | 322,183 | +0.14(+0.32%) |
Jan 11, 2016 | 44.24 | 44.34 | 44.06 | 44.06 | 671,012 | -0.25(-0.56%) |
Jan 08, 2016 | 44.27 | 44.40 | 44.09 | 44.31 | 676,901 | -0.12(-0.26%) |
Jan 07, 2016 | 44.09 | 44.43 | 44.00 | 44.43 | 301,305 | +0.46(+1.05%) |
Jan 06, 2016 | 43.92 | 44.08 | 43.83 | 43.97 | 301,264 | +0.12(+0.27%) |
Jan 05, 2016 | 43.91 | 43.91 | 43.76 | 43.85 | 210,063 | -0.15(-0.33%) |
Jan 04, 2016 | 43.99 | 44.12 | 43.89 | 44.00 | 576,265 | +0.02(+0.04%) |
Dec 31, 2015 | 44.02 | 43.98 | 43.98 | 43.98 | 305,446 | -0.04(-0.09%) |
Dec 30, 2015 | 43.20 | 44.30 | 42.81 | 44.02 | 142,195 | -0.07(-0.16%) |
Dec 29, 2015 | 44.23 | 44.31 | 44.03 | 44.08 | 134,645 | -0.28(-0.64%) |
Dec 28, 2015 | 44.37 | 44.42 | 44.29 | 44.37 | 186,777 | +0.10(+0.22%) |
Dec 24, 2015 | 44.01 | 44.27 | 44.27 | 44.27 | 71,570 | +0.22(+0.51%) |
Dec 23, 2015 | 44.05 | 44.13 | 43.76 | 44.05 | 273,291 | -0.02(-0.04%) |
Dec 22, 2015 | 44.17 | 44.28 | 44.01 | 44.07 | 92,621 | -0.04(-0.10%) |
Dec 21, 2015 | 44.06 | 44.20 | 44.00 | 44.11 | 91,515 | +0.12(+0.28%) |
Dec 18, 2015 | 43.76 | 44.02 | 43.62 | 43.99 | 98,468 | +0.38(+0.87%) |
Dec 17, 2015 | 43.72 | 43.77 | 43.58 | 43.61 | 222,674 | -0.20(-0.46%) |
Dec 16, 2015 | 43.94 | 44.24 | 43.79 | 43.81 | 186,688 | -0.17(-0.39%) |
Dec 15, 2015 | 44.14 | 44.32 | 43.90 | 43.98 | 114,716 | -0.34(-0.77%) |
Dec 14, 2015 | 44.41 | 44.56 | 44.26 | 44.32 | 227,973 | -0.16(-0.35%) |
Dec 11, 2015 | 44.32 | 44.54 | 44.32 | 44.48 | 90,108 | +0.24(+0.54%) |
Dec 10, 2015 | 44.32 | 44.32 | 44.11 | 44.24 | 65,352 | -0.17(-0.39%) |
Dec 09, 2015 | 44.19 | 44.46 | 44.11 | 44.41 | 66,985 | +0.48(+1.09%) |
Dec 08, 2015 | 43.99 | 44.00 | 43.81 | 43.93 | 362,887 | +0.14(+0.32%) |
Dec 07, 2015 | 43.67 | 43.83 | 43.57 | 43.79 | 64,964 | +0.05(+0.12%) |
Dec 04, 2015 | 43.83 | 44.08 | 43.56 | 43.73 | 206,346 | -0.15(-0.34%) |
Dec 03, 2015 | 43.69 | 44.01 | 43.57 | 43.88 | 614,749 | +0.39(+0.89%) |
Dec 02, 2015 | 43.46 | 43.50 | 43.27 | 43.49 | 127,463 | -0.03(-0.08%) |
Dec 01, 2015 | 43.40 | 43.62 | 43.20 | 43.53 | 49,339 | +0.20(+0.45%) |
Nov 30, 2015 | 43.38 | 43.50 | 43.23 | 43.33 | 61,758 | -0.16(-0.37%) |
Nov 27, 2015 | 43.44 | 44.06 | 43.36 | 43.49 | 16,528 | -0.03(-0.08%) |
Nov 25, 2015 | 43.44 | 43.53 | 43.53 | 43.53 | 63,430 | +0.05(+0.12%) |
Nov 24, 2015 | 43.47 | 43.53 | 43.39 | 43.47 | 72,415 | +0.10(+0.23%) |
Nov 23, 2015 | 43.40 | 43.41 | 43.21 | 43.38 | 161,096 | -0.12(-0.28%) |
Nov 20, 2015 | 43.71 | 43.94 | 43.49 | 43.50 | 262,548 | -0.21(-0.48%) |
Nov 19, 2015 | 43.53 | 43.73 | 43.51 | 43.71 | 635,854 | +0.39(+0.91%) |
Nov 18, 2015 | 43.38 | 43.52 | 43.19 | 43.32 | 135,122 | +0.02(+0.05%) |
Nov 17, 2015 | 43.32 | 43.37 | 43.20 | 43.30 | 650,580 | -0.04(-0.10%) |
Nov 16, 2015 | 43.46 | 43.49 | 43.25 | 43.34 | 70,671 | -0.19(-0.43%) |
Nov 13, 2015 | 43.50 | 43.54 | 43.32 | 43.53 | 135,201 | +0.01(+0.03%) |
Nov 12, 2015 | 43.32 | 43.61 | 43.23 | 43.51 | 531,379 | +0.21(+0.48%) |
Nov 11, 2015 | 43.35 | 43.57 | 43.26 | 43.31 | 417,554 | +0.11(+0.26%) |
Nov 10, 2015 | 43.10 | 43.30 | 43.06 | 43.20 | 105,894 | -0.03(-0.07%) |
Nov 09, 2015 | 43.11 | 43.30 | 43.03 | 43.22 | 66,608 | -0.01(-0.03%) |
Nov 06, 2015 | 43.26 | 43.68 | 43.15 | 43.24 | 196,994 | -0.61(-1.38%) |
Nov 05, 2015 | 43.88 | 44.05 | 43.84 | 43.84 | 40,522 | -0.13(-0.29%) |
Nov 04, 2015 | 44.09 | 44.16 | 43.85 | 43.97 | 119,494 | -0.33(-0.75%) |
Nov 03, 2015 | 44.29 | 44.34 | 44.19 | 44.30 | 52,894 | -0.08(-0.18%) |
Nov 02, 2015 | 44.54 | 44.54 | 44.38 | 44.38 | 259,695 | -0.07(-0.17%) |
Oct 30, 2015 | 44.48 | 44.62 | 44.40 | 44.46 | 65,315 | +0.04(+0.09%) |
Oct 29, 2015 | 44.30 | 44.51 | 44.27 | 44.42 | 110,720 | +0.04(+0.09%) |
Oct 28, 2015 | 44.92 | 44.97 | 44.33 | 44.38 | 165,609 | -0.41(-0.92%) |
Oct 27, 2015 | 44.78 | 44.88 | 44.72 | 44.79 | 31,405 | +0.11(+0.24%) |
Oct 26, 2015 | 44.57 | 44.74 | 44.57 | 44.68 | 29,127 | +0.17(+0.37%) |
Oct 23, 2015 | 44.70 | 44.71 | 44.51 | 44.51 | 37,813 | -0.43(-0.96%) |
Oct 22, 2015 | 45.08 | 45.08 | 44.95 | 44.95 | 23,942 | -0.52(-1.14%) |
Oct 21, 2015 | 45.34 | 45.47 | 45.28 | 45.47 | 162,095 | +0.20(+0.45%) |
Oct 20, 2015 | 45.34 | 45.37 | 45.25 | 45.26 | 128,687 | -0.15(-0.34%) |
Oct 19, 2015 | 45.45 | 45.50 | 45.37 | 45.42 | 52,109 | -0.12(-0.26%) |
Oct 16, 2015 | 45.62 | 45.74 | 45.53 | 45.53 | 38,729 | -0.10(-0.23%) |
Oct 15, 2015 | 45.67 | 45.80 | 45.64 | 45.64 | 62,500 | -0.36(-0.78%) |
Oct 14, 2015 | 45.80 | 46.02 | 45.72 | 45.99 | 37,677 | +0.48(+1.04%) |
Oct 13, 2015 | 45.42 | 45.62 | 45.39 | 45.52 | 32,951 | +0.03(+0.06%) |
Oct 12, 2015 | 45.44 | 45.52 | 45.42 | 45.49 | 33,389 | +0.18(+0.40%) |
Oct 09, 2015 | 45.38 | 45.42 | 45.30 | 45.31 | 44,419 | +0.15(+0.33%) |
Oct 08, 2015 | 45.08 | 45.33 | 45.08 | 45.16 | 57,403 | +0.11(+0.24%) |
Oct 07, 2015 | 45.11 | 45.12 | 44.98 | 45.05 | 41,179 | -0.08(-0.17%) |
Oct 06, 2015 | 44.89 | 45.13 | 44.84 | 45.13 | 259,005 | +0.32(+0.72%) |
Oct 05, 2015 | 44.98 | 44.99 | 44.75 | 44.81 | 483,039 | -0.25(-0.54%) |
Oct 02, 2015 | 45.21 | 45.46 | 44.99 | 45.05 | 401,005 | +0.27(+0.60%) |
Oct 01, 2015 | 44.77 | 44.97 | 44.45 | 44.78 | 642,748 | +0.14(+0.32%) |
Sep 30, 2015 | 44.71 | 44.71 | 44.62 | 44.64 | 83,029 | -0.22(-0.49%) |
Sep 29, 2015 | 44.71 | 44.90 | 44.71 | 44.86 | 32,629 | +0.16(+0.36%) |
Sep 28, 2015 | 44.46 | 44.84 | 44.46 | 44.70 | 150,323 | +0.17(+0.38%) |
Sep 25, 2015 | 44.53 | 44.80 | 44.46 | 44.53 | 44,303 | -0.19(-0.42%) |
Sep 24, 2015 | 44.91 | 45.11 | 44.72 | 44.72 | 372,887 | +0.06(+0.14%) |
Sep 23, 2015 | 44.63 | 44.84 | 44.63 | 44.66 | 428,115 | -0.02(-0.04%) |
Sep 22, 2015 | 44.77 | 44.77 | 44.59 | 44.68 | 40,020 | -0.02(-0.05%) |
Sep 21, 2015 | 44.92 | 44.97 | 44.68 | 44.70 | 48,556 | -0.43(-0.95%) |
Sep 18, 2015 | 45.51 | 45.56 | 45.03 | 45.13 | 100,765 | -0.20(-0.44%) |
Sep 17, 2015 | 44.80 | 45.35 | 44.71 | 45.33 | 154,071 | +0.61(+1.36%) |
Sep 16, 2015 | 44.68 | 44.80 | 44.68 | 44.72 | 333,558 | +0.07(+0.16%) |
Sep 15, 2015 | 44.87 | 44.88 | 44.58 | 44.65 | 31,941 | -0.37(-0.82%) |
Sep 14, 2015 | 44.96 | 45.02 | 44.87 | 45.01 | 40,057 | +0.10(+0.22%) |
Sep 11, 2015 | 44.82 | 45.02 | 44.79 | 44.92 | 21,127 | +0.18(+0.39%) |
Sep 10, 2015 | 44.72 | 44.91 | 44.61 | 44.74 | 190,529 | +0.01(+0.01%) |
Sep 09, 2015 | 44.50 | 44.73 | 44.46 | 44.73 | 50,932 | -0.01(-0.03%) |
Sep 08, 2015 | 44.76 | 44.86 | 44.66 | 44.75 | 82,972 | +0.13(+0.30%) |
Sep 04, 2015 | 44.53 | 44.62 | 44.62 | 44.62 | 101,978 | +0.09(+0.20%) |
Sep 03, 2015 | 44.36 | 44.61 | 44.28 | 44.53 | 51,760 | -0.03(-0.08%) |
Sep 02, 2015 | 44.62 | 44.67 | 44.43 | 44.56 | 164,126 | -0.04(-0.09%) |
Sep 01, 2015 | 44.69 | 45.59 | 44.53 | 44.60 | 804,529 | +0.31(+0.70%) |
Aug 31, 2015 | 44.80 | 44.80 | 44.29 | 44.29 | 466,880 | -0.05(-0.12%) |
Aug 28, 2015 | 44.63 | 44.66 | 44.33 | 44.35 | 46,051 | -0.30(-0.68%) |
Aug 27, 2015 | 44.90 | 44.90 | 44.41 | 44.65 | 48,853 | -0.25(-0.56%) |
Aug 26, 2015 | 45.09 | 45.25 | 44.81 | 44.90 | 137,061 | -0.45(-0.99%) |
Aug 25, 2015 | 45.37 | 45.40 | 45.01 | 45.35 | 114,595 | -0.57(-1.24%) |
Aug 24, 2015 | 46.35 | 46.55 | 45.70 | 45.92 | 207,121 | +0.66(+1.45%) |
Aug 21, 2015 | 45.04 | 45.30 | 44.96 | 45.26 | 72,487 | +0.51(+1.14%) |
Aug 20, 2015 | 44.60 | 44.80 | 44.44 | 44.75 | 61,847 | +0.25(+0.56%) |
Aug 19, 2015 | 44.06 | 44.53 | 44.00 | 44.50 | 66,131 | +0.35(+0.80%) |
Aug 18, 2015 | 44.05 | 44.17 | 44.05 | 44.15 | 70,357 | -0.05(-0.12%) |
Aug 17, 2015 | 44.38 | 44.38 | 44.18 | 44.20 | 61,239 | -0.07(-0.17%) |
Aug 14, 2015 | 44.28 | 44.38 | 44.12 | 44.28 | 36,323 | -0.08(-0.19%) |
Aug 13, 2015 | 44.20 | 44.39 | 44.20 | 44.36 | 32,021 | -0.16(-0.35%) |
Aug 12, 2015 | 44.47 | 44.67 | 44.44 | 44.52 | 27,972 | +0.43(+0.97%) |
Aug 11, 2015 | 44.11 | 44.21 | 43.95 | 44.09 | 375,796 | +0.21(+0.47%) |
Aug 10, 2015 | 43.72 | 44.00 | 43.68 | 43.88 | 256,685 | +0.03(+0.07%) |
Aug 07, 2015 | 43.48 | 43.89 | 43.45 | 43.85 | 59,391 | +0.21(+0.47%) |
Aug 06, 2015 | 43.45 | 43.67 | 43.45 | 43.65 | 37,618 | +0.22(+0.50%) |
Aug 05, 2015 | 43.63 | 43.65 | 43.33 | 43.43 | 92,155 | -0.28(-0.63%) |
Aug 04, 2015 | 44.01 | 44.05 | 43.67 | 43.71 | 28,404 | -0.23(-0.52%) |
Aug 03, 2015 | 44.05 | 44.09 | 43.82 | 43.94 | 720,906 | -0.09(-0.21%) |
Jul 31, 2015 | 44.32 | 44.43 | 43.96 | 44.03 | 35,186 | +0.20(+0.45%) |
Jul 30, 2015 | 43.72 | 43.93 | 43.71 | 43.83 | 27,754 | -0.09(-0.21%) |
Jul 29, 2015 | 44.15 | 44.15 | 43.89 | 43.92 | 34,682 | -0.25(-0.55%) |
Jul 28, 2015 | 44.01 | 44.23 | 44.01 | 44.17 | 76,312 | -0.02(-0.04%) |
Jul 27, 2015 | 44.26 | 44.37 | 44.18 | 44.19 | 81,714 | +0.34(+0.77%) |
Jul 24, 2015 | 43.88 | 44.00 | 43.75 | 43.85 | 106,368 | -0.08(-0.18%) |
Jul 23, 2015 | 43.77 | 43.94 | 43.76 | 43.93 | 60,267 | +0.27(+0.63%) |
Jul 22, 2015 | 43.63 | 43.65 | 43.50 | 43.65 | 22,069 | +0.05(+0.11%) |
Jul 21, 2015 | 43.43 | 43.74 | 43.38 | 43.60 | 29,672 | +0.25(+0.58%) |
Jul 20, 2015 | 43.35 | 43.51 | 43.32 | 43.35 | 46,921 | -0.01(-0.02%) |
Jul 17, 2015 | 43.35 | 43.45 | 43.35 | 43.36 | 44,213 | +0.00(+0.01%) |
Jul 16, 2015 | 43.37 | 43.52 | 43.30 | 43.36 | 39,948 | -0.19(-0.43%) |
Jul 15, 2015 | 43.50 | 43.62 | 43.50 | 43.54 | 31,584 | +0.00(+0.01%) |
Jul 14, 2015 | 43.63 | 43.64 | 43.49 | 43.54 | 26,188 | +0.00(+0.00%) |
Jul 13, 2015 | 43.60 | 43.62 | 43.44 | 43.54 | 29,690 | -0.29(-0.67%) |
Jul 10, 2015 | 44.01 | 44.07 | 43.78 | 43.83 | 436,578 | -0.05(-0.11%) |
Jul 09, 2015 | 43.97 | 44.08 | 43.77 | 43.88 | 59,993 | -0.20(-0.44%) |
Jul 08, 2015 | 44.02 | 44.18 | 43.93 | 44.08 | 48,302 | +0.28(+0.64%) |
Jul 07, 2015 | 43.68 | 43.85 | 43.59 | 43.80 | 94,174 | +0.09(+0.20%) |
Jul 06, 2015 | 43.68 | 43.86 | 43.64 | 43.71 | 137,711 | -0.01(-0.03%) |
Jul 02, 2015 | 43.58 | 43.72 | 43.72 | 43.72 | 440,446 | +0.02(+0.06%) |