Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 44.06 | 44.49 | 43.83 | 43.89 | 552,817 | -0.18(-0.40%) |
Feb 26, 2016 | 44.25 | 44.37 | 44.07 | 44.07 | 351,775 | -0.24(-0.55%) |
Feb 25, 2016 | 43.49 | 44.32 | 43.49 | 44.31 | 435,030 | +0.89(+2.06%) |
Feb 24, 2016 | 43.37 | 43.62 | 43.01 | 43.42 | 574,976 | -0.13(-0.30%) |
Feb 23, 2016 | 43.69 | 44.03 | 43.50 | 43.55 | 354,804 | -0.14(-0.32%) |
Feb 22, 2016 | 43.52 | 43.94 | 43.52 | 43.69 | 274,925 | +0.46(+1.07%) |
Feb 19, 2016 | 42.69 | 43.50 | 42.62 | 43.23 | 355,970 | +0.34(+0.79%) |
Feb 18, 2016 | 42.43 | 43.03 | 42.30 | 42.89 | 329,981 | +0.41(+0.96%) |
Feb 17, 2016 | 42.28 | 42.87 | 42.28 | 42.48 | 431,360 | +0.39(+0.92%) |
Feb 16, 2016 | 41.68 | 42.12 | 41.49 | 42.09 | 402,501 | +0.70(+1.69%) |
Feb 12, 2016 | 41.17 | 41.40 | 41.40 | 41.40 | 583,977 | +0.45(+1.09%) |
Feb 11, 2016 | 40.87 | 41.22 | 40.58 | 40.95 | 406,552 | -0.56(-1.34%) |
Feb 10, 2016 | 41.39 | 42.03 | 41.38 | 41.51 | 634,479 | +0.31(+0.76%) |
Feb 09, 2016 | 41.63 | 41.71 | 40.89 | 41.20 | 636,724 | -0.89(-2.11%) |
Feb 08, 2016 | 43.05 | 43.21 | 41.42 | 42.09 | 501,100 | -1.35(-3.11%) |
Feb 05, 2016 | 44.34 | 44.34 | 43.37 | 43.43 | 346,277 | -1.00(-2.24%) |
Feb 04, 2016 | 44.27 | 44.70 | 43.90 | 44.43 | 438,709 | +0.03(+0.07%) |
Feb 03, 2016 | 44.36 | 44.53 | 43.86 | 44.40 | 587,017 | +0.25(+0.57%) |
Feb 02, 2016 | 44.33 | 44.56 | 43.89 | 44.15 | 424,873 | -0.36(-0.80%) |
Feb 01, 2016 | 44.25 | 44.91 | 44.09 | 44.50 | 535,706 | +0.09(+0.21%) |
Jan 29, 2016 | 43.88 | 44.55 | 43.56 | 44.41 | 1,167,199 | +0.77(+1.76%) |
Jan 28, 2016 | 44.40 | 44.66 | 43.45 | 43.64 | 513,803 | -0.51(-1.15%) |
Jan 27, 2016 | 44.93 | 44.93 | 43.81 | 44.15 | 340,592 | -0.91(-2.02%) |
Jan 26, 2016 | 44.42 | 45.07 | 44.36 | 45.06 | 348,083 | +0.84(+1.89%) |
Jan 25, 2016 | 44.28 | 44.84 | 44.11 | 44.23 | 334,817 | -0.22(-0.50%) |
Jan 22, 2016 | 43.70 | 44.65 | 43.70 | 44.45 | 644,897 | +1.18(+2.72%) |
Jan 21, 2016 | 43.13 | 43.85 | 42.91 | 43.27 | 496,243 | +0.27(+0.63%) |
Jan 20, 2016 | 44.03 | 44.11 | 42.28 | 43.00 | 1,179,077 | -1.41(-3.17%) |
Jan 19, 2016 | 44.40 | 44.74 | 44.13 | 44.41 | 716,374 | +0.25(+0.56%) |
Jan 15, 2016 | 43.82 | 44.16 | 44.16 | 44.16 | 494,531 | -0.25(-0.56%) |
Jan 14, 2016 | 44.50 | 44.77 | 44.12 | 44.41 | 408,893 | -0.08(-0.18%) |
Jan 13, 2016 | 45.21 | 45.60 | 44.45 | 44.49 | 579,926 | -0.56(-1.24%) |
Jan 12, 2016 | 45.61 | 45.61 | 44.84 | 45.05 | 794,368 | -0.23(-0.51%) |
Jan 11, 2016 | 45.02 | 45.55 | 44.99 | 45.28 | 716,073 | +0.32(+0.70%) |
Jan 08, 2016 | 45.74 | 45.83 | 44.92 | 44.96 | 1,037,740 | -0.54(-1.19%) |
Jan 07, 2016 | 45.79 | 46.03 | 45.48 | 45.50 | 547,543 | -0.80(-1.74%) |
Jan 06, 2016 | 46.10 | 46.36 | 46.03 | 46.31 | 700,572 | -0.17(-0.36%) |
Jan 05, 2016 | 45.59 | 46.60 | 45.59 | 46.48 | 729,769 | +0.93(+2.05%) |
Jan 04, 2016 | 45.73 | 45.75 | 45.16 | 45.54 | 1,575,528 | -0.61(-1.33%) |
Dec 31, 2015 | 46.62 | 46.16 | 46.16 | 46.16 | 339,291 | -0.37(-0.79%) |
Dec 30, 2015 | 46.62 | 46.81 | 46.52 | 46.52 | 477,719 | -0.16(-0.34%) |
Dec 29, 2015 | 46.26 | 46.73 | 46.26 | 46.68 | 419,190 | +0.51(+1.11%) |
Dec 28, 2015 | 45.71 | 46.17 | 45.66 | 46.17 | 565,271 | +0.34(+0.74%) |
Dec 24, 2015 | 45.83 | 45.83 | 45.83 | 45.83 | 156,099 | -0.02(-0.05%) |
Dec 23, 2015 | 45.48 | 45.85 | 45.32 | 45.85 | 446,365 | +0.52(+1.14%) |
Dec 22, 2015 | 45.30 | 45.68 | 45.26 | 45.34 | 357,708 | +0.13(+0.28%) |
Dec 21, 2015 | 45.25 | 45.47 | 44.96 | 45.21 | 353,843 | +0.22(+0.49%) |
Dec 18, 2015 | 45.45 | 45.66 | 44.99 | 44.99 | 428,305 | -0.52(-1.15%) |
Dec 17, 2015 | 45.75 | 45.75 | 45.38 | 45.51 | 261,393 | -0.24(-0.52%) |
Dec 16, 2015 | 45.01 | 45.87 | 44.79 | 45.75 | 289,015 | +0.90(+2.01%) |
Dec 15, 2015 | 44.60 | 45.13 | 44.60 | 44.85 | 442,985 | +0.39(+0.87%) |
Dec 14, 2015 | 44.02 | 44.48 | 43.86 | 44.46 | 314,208 | +0.38(+0.86%) |
Dec 11, 2015 | 43.81 | 44.25 | 43.72 | 44.08 | 341,530 | +0.06(+0.13%) |
Dec 10, 2015 | 44.47 | 44.61 | 44.01 | 44.03 | 172,508 | -0.41(-0.93%) |
Dec 09, 2015 | 44.56 | 44.92 | 44.23 | 44.44 | 428,772 | -0.29(-0.66%) |
Dec 08, 2015 | 44.56 | 44.89 | 44.47 | 44.74 | 624,261 | +0.02(+0.05%) |
Dec 07, 2015 | 44.75 | 44.89 | 44.53 | 44.71 | 294,809 | -0.08(-0.17%) |
Dec 04, 2015 | 43.96 | 44.85 | 43.92 | 44.79 | 1,299,241 | +0.97(+2.20%) |
Dec 03, 2015 | 44.37 | 44.42 | 43.69 | 43.83 | 1,024,465 | -0.68(-1.52%) |
Dec 02, 2015 | 45.35 | 45.38 | 44.44 | 44.50 | 711,580 | -0.91(-2.01%) |
Dec 01, 2015 | 44.82 | 45.44 | 44.77 | 45.41 | 668,065 | +0.71(+1.58%) |
Nov 30, 2015 | 45.12 | 45.31 | 44.58 | 44.71 | 544,016 | -0.37(-0.83%) |
Nov 27, 2015 | 44.57 | 45.23 | 44.57 | 45.08 | 349,146 | +0.39(+0.88%) |
Nov 25, 2015 | 44.49 | 44.69 | 44.69 | 44.69 | 457,750 | +0.23(+0.51%) |
Nov 24, 2015 | 44.60 | 44.60 | 44.15 | 44.46 | 516,297 | -0.30(-0.68%) |
Nov 23, 2015 | 44.64 | 44.99 | 44.63 | 44.77 | 373,877 | +0.06(+0.13%) |
Nov 20, 2015 | 44.29 | 45.56 | 44.29 | 44.71 | 1,387,161 | +0.53(+1.21%) |
Nov 19, 2015 | 43.99 | 44.37 | 43.93 | 44.17 | 438,603 | +0.24(+0.55%) |
Nov 18, 2015 | 43.53 | 43.98 | 43.28 | 43.93 | 493,240 | +0.41(+0.95%) |
Nov 17, 2015 | 43.30 | 43.85 | 43.30 | 43.51 | 538,921 | +0.06(+0.14%) |
Nov 16, 2015 | 42.83 | 43.45 | 42.82 | 43.45 | 470,830 | +0.50(+1.16%) |
Nov 13, 2015 | 43.46 | 43.74 | 42.92 | 42.96 | 865,335 | -0.50(-1.14%) |
Nov 12, 2015 | 43.56 | 43.76 | 43.34 | 43.45 | 500,089 | -0.24(-0.55%) |
Nov 11, 2015 | 43.62 | 43.85 | 43.47 | 43.69 | 440,479 | +0.11(+0.24%) |
Nov 10, 2015 | 43.08 | 43.70 | 43.08 | 43.59 | 651,707 | +0.51(+1.17%) |
Nov 09, 2015 | 43.59 | 43.71 | 42.76 | 43.08 | 924,092 | -0.71(-1.63%) |
Nov 06, 2015 | 44.70 | 44.76 | 43.49 | 43.79 | 1,257,298 | -1.53(-3.38%) |
Nov 05, 2015 | 45.15 | 45.36 | 44.91 | 45.33 | 609,990 | +0.18(+0.40%) |
Nov 04, 2015 | 45.32 | 45.44 | 45.01 | 45.15 | 1,062,415 | -0.17(-0.37%) |
Nov 03, 2015 | 45.76 | 45.76 | 45.21 | 45.31 | 873,120 | -0.58(-1.27%) |
Nov 02, 2015 | 44.89 | 45.90 | 44.81 | 45.90 | 1,241,118 | +1.05(+2.34%) |
Oct 30, 2015 | 45.32 | 45.39 | 44.77 | 44.85 | 5,576,156 | -0.45(-1.00%) |
Oct 29, 2015 | 45.14 | 45.36 | 44.93 | 45.30 | 496,089 | -0.03(-0.07%) |
Oct 28, 2015 | 45.36 | 45.70 | 44.55 | 45.33 | 2,743,707 | -0.08(-0.18%) |
Oct 27, 2015 | 45.26 | 45.46 | 45.18 | 45.41 | 576,493 | +0.03(+0.06%) |
Oct 26, 2015 | 45.40 | 45.47 | 44.94 | 45.39 | 812,306 | +0.04(+0.08%) |
Oct 23, 2015 | 45.95 | 45.95 | 45.08 | 45.35 | 696,639 | -0.51(-1.11%) |
Oct 22, 2015 | 45.71 | 46.00 | 45.56 | 45.86 | 738,303 | +0.39(+0.85%) |
Oct 21, 2015 | 45.63 | 45.85 | 45.45 | 45.47 | 714,844 | -0.12(-0.25%) |
Oct 20, 2015 | 45.61 | 45.73 | 45.37 | 45.59 | 578,495 | -0.07(-0.16%) |
Oct 19, 2015 | 44.92 | 45.68 | 44.92 | 45.66 | 783,283 | +0.68(+1.50%) |
Oct 16, 2015 | 44.67 | 45.09 | 44.67 | 44.99 | 988,708 | +0.40(+0.89%) |
Oct 15, 2015 | 44.08 | 44.61 | 44.07 | 44.59 | 913,816 | +0.63(+1.44%) |
Oct 14, 2015 | 44.39 | 44.46 | 43.89 | 43.96 | 791,360 | -0.39(-0.87%) |
Oct 13, 2015 | 44.56 | 44.72 | 44.21 | 44.34 | 285,663 | -0.30(-0.68%) |
Oct 12, 2015 | 44.41 | 44.81 | 44.36 | 44.65 | 356,560 | +0.25(+0.57%) |
Oct 09, 2015 | 44.48 | 44.51 | 44.14 | 44.39 | 359,116 | -0.08(-0.19%) |
Oct 08, 2015 | 44.08 | 44.52 | 43.88 | 44.48 | 359,273 | +0.35(+0.78%) |
Oct 07, 2015 | 43.79 | 44.14 | 43.66 | 44.13 | 724,699 | +0.46(+1.06%) |
Oct 06, 2015 | 43.79 | 44.05 | 43.62 | 43.67 | 1,025,047 | -0.17(-0.39%) |
Oct 05, 2015 | 43.29 | 43.87 | 43.28 | 43.84 | 490,086 | +0.67(+1.55%) |
Oct 02, 2015 | 42.93 | 43.17 | 42.36 | 43.17 | 471,782 | +0.36(+0.85%) |
Oct 01, 2015 | 42.67 | 42.91 | 42.39 | 42.81 | 404,085 | +0.19(+0.45%) |
Sep 30, 2015 | 42.54 | 42.75 | 42.28 | 42.61 | 933,741 | +0.34(+0.81%) |
Sep 29, 2015 | 41.69 | 42.38 | 41.58 | 42.27 | 744,350 | +0.67(+1.60%) |
Sep 28, 2015 | 42.22 | 42.22 | 41.32 | 41.60 | 428,266 | -0.71(-1.67%) |
Sep 25, 2015 | 42.22 | 42.62 | 41.97 | 42.31 | 253,016 | +0.24(+0.57%) |
Sep 24, 2015 | 42.38 | 42.53 | 41.77 | 42.08 | 346,037 | -0.37(-0.87%) |
Sep 23, 2015 | 42.26 | 42.65 | 42.08 | 42.45 | 549,879 | +0.26(+0.61%) |
Sep 22, 2015 | 42.39 | 42.59 | 42.08 | 42.19 | 355,906 | -0.51(-1.20%) |
Sep 21, 2015 | 42.42 | 42.90 | 42.36 | 42.70 | 403,249 | +0.37(+0.88%) |
Sep 18, 2015 | 41.89 | 42.89 | 41.80 | 42.33 | 654,987 | +0.00(+0.01%) |
Sep 17, 2015 | 41.85 | 43.02 | 41.64 | 42.32 | 705,373 | +0.48(+1.16%) |
Sep 16, 2015 | 41.35 | 41.94 | 41.33 | 41.84 | 868,327 | +0.46(+1.10%) |
Sep 15, 2015 | 40.91 | 41.47 | 40.63 | 41.38 | 426,002 | +0.51(+1.24%) |
Sep 14, 2015 | 40.95 | 40.98 | 40.72 | 40.88 | 285,489 | +0.01(+0.02%) |
Sep 11, 2015 | 40.13 | 40.87 | 40.03 | 40.87 | 220,192 | +0.80(+1.99%) |
Sep 10, 2015 | 39.89 | 40.52 | 39.89 | 40.07 | 579,028 | +0.13(+0.33%) |
Sep 09, 2015 | 40.77 | 40.93 | 39.90 | 39.94 | 614,244 | -0.58(-1.43%) |
Sep 08, 2015 | 40.24 | 40.58 | 40.09 | 40.51 | 316,300 | +0.63(+1.59%) |
Sep 04, 2015 | 40.32 | 39.88 | 39.88 | 39.88 | 622,616 | -0.85(-2.09%) |
Sep 03, 2015 | 40.80 | 41.01 | 40.62 | 40.73 | 475,353 | +0.07(+0.17%) |
Sep 02, 2015 | 40.58 | 40.78 | 40.27 | 40.67 | 477,194 | +0.45(+1.11%) |
Sep 01, 2015 | 40.62 | 40.80 | 39.93 | 40.22 | 1,005,169 | -0.81(-1.97%) |
Aug 31, 2015 | 41.95 | 41.95 | 41.03 | 41.03 | 761,645 | -1.00(-2.38%) |
Aug 28, 2015 | 42.11 | 42.15 | 41.76 | 42.03 | 406,486 | -0.12(-0.29%) |
Aug 27, 2015 | 41.67 | 42.50 | 41.36 | 42.15 | 661,220 | +0.83(+2.01%) |
Aug 26, 2015 | 40.56 | 41.38 | 40.42 | 41.32 | 852,107 | +1.17(+2.91%) |
Aug 25, 2015 | 41.53 | 42.60 | 40.13 | 40.15 | 603,002 | -1.16(-2.81%) |
Aug 24, 2015 | 43.04 | 43.04 | 29.20 | 41.31 | 1,449,902 | -2.16(-4.98%) |
Aug 21, 2015 | 44.02 | 44.27 | 43.44 | 43.47 | 498,735 | -0.77(-1.74%) |
Aug 20, 2015 | 44.32 | 44.59 | 44.09 | 44.24 | 535,147 | -0.29(-0.65%) |
Aug 19, 2015 | 44.67 | 44.78 | 44.32 | 44.53 | 408,875 | -0.32(-0.72%) |
Aug 18, 2015 | 44.63 | 44.90 | 44.58 | 44.85 | 979,539 | +0.12(+0.27%) |
Aug 17, 2015 | 44.29 | 44.74 | 44.15 | 44.74 | 368,634 | +0.41(+0.93%) |
Aug 14, 2015 | 44.02 | 44.35 | 43.80 | 44.33 | 844,963 | +0.20(+0.44%) |
Aug 13, 2015 | 44.05 | 44.29 | 43.57 | 44.13 | 395,857 | +0.10(+0.24%) |
Aug 12, 2015 | 43.65 | 44.03 | 43.48 | 44.02 | 475,447 | +0.21(+0.47%) |
Aug 11, 2015 | 43.36 | 44.03 | 43.36 | 43.82 | 686,166 | +0.33(+0.76%) |
Aug 10, 2015 | 43.79 | 43.92 | 43.34 | 43.49 | 395,875 | -0.17(-0.40%) |
Aug 07, 2015 | 43.44 | 43.75 | 43.13 | 43.66 | 436,528 | +0.20(+0.45%) |
Aug 06, 2015 | 43.35 | 43.51 | 42.78 | 43.47 | 1,034,139 | +0.15(+0.34%) |
Aug 05, 2015 | 43.64 | 43.67 | 43.15 | 43.32 | 408,998 | -0.17(-0.39%) |
Aug 04, 2015 | 43.82 | 44.02 | 43.42 | 43.49 | 587,190 | -0.27(-0.63%) |
Aug 03, 2015 | 43.50 | 43.84 | 43.50 | 43.76 | 767,424 | +0.28(+0.65%) |
Jul 31, 2015 | 43.51 | 43.85 | 43.11 | 43.48 | 587,512 | +0.31(+0.71%) |
Jul 30, 2015 | 43.31 | 43.43 | 43.03 | 43.18 | 567,906 | -0.21(-0.48%) |
Jul 29, 2015 | 43.07 | 43.44 | 42.94 | 43.38 | 723,617 | +0.21(+0.50%) |
Jul 28, 2015 | 43.13 | 43.29 | 43.00 | 43.17 | 471,463 | +0.09(+0.20%) |
Jul 27, 2015 | 42.87 | 43.33 | 42.87 | 43.08 | 384,420 | +0.16(+0.38%) |
Jul 24, 2015 | 42.67 | 43.06 | 42.61 | 42.92 | 515,585 | +0.25(+0.58%) |
Jul 23, 2015 | 43.13 | 43.17 | 42.41 | 42.67 | 357,554 | -0.42(-0.98%) |
Jul 22, 2015 | 42.89 | 43.29 | 42.89 | 43.10 | 422,570 | +0.19(+0.44%) |
Jul 21, 2015 | 43.03 | 43.27 | 42.91 | 42.91 | 339,379 | -0.15(-0.35%) |
Jul 20, 2015 | 43.02 | 43.11 | 42.79 | 43.06 | 906,488 | +0.09(+0.20%) |
Jul 17, 2015 | 43.18 | 43.18 | 42.85 | 42.97 | 324,187 | -0.21(-0.48%) |
Jul 16, 2015 | 42.90 | 43.21 | 42.90 | 43.18 | 437,753 | +0.34(+0.79%) |
Jul 15, 2015 | 42.66 | 42.99 | 42.59 | 42.84 | 480,613 | +0.07(+0.16%) |
Jul 14, 2015 | 42.73 | 42.92 | 42.50 | 42.77 | 531,726 | +0.11(+0.26%) |
Jul 13, 2015 | 42.73 | 43.18 | 42.42 | 42.66 | 637,976 | +0.00(+0.01%) |
Jul 10, 2015 | 42.55 | 42.98 | 42.47 | 42.66 | 482,524 | +0.29(+0.68%) |
Jul 09, 2015 | 42.73 | 42.82 | 42.26 | 42.37 | 521,689 | -0.15(-0.34%) |
Jul 08, 2015 | 42.45 | 42.65 | 42.39 | 42.52 | 448,384 | -0.11(-0.27%) |
Jul 07, 2015 | 42.10 | 42.71 | 42.10 | 42.63 | 1,281,960 | +0.74(+1.76%) |
Jul 06, 2015 | 41.59 | 41.98 | 41.40 | 41.89 | 771,404 | +0.17(+0.42%) |
Jul 02, 2015 | 41.77 | 41.72 | 41.72 | 41.72 | 1,419,898 | +0.14(+0.34%) |
Jul 01, 2015 | 40.93 | 41.58 | 40.82 | 41.58 | 1,524,901 | +0.69(+1.69%) |
Jun 30, 2015 | 41.09 | 41.27 | 40.76 | 40.89 | 1,504,798 | +0.05(+0.13%) |
Jun 29, 2015 | 41.38 | 41.79 | 40.82 | 40.83 | 832,513 | -0.66(-1.58%) |
Jun 26, 2015 | 41.14 | 41.63 | 41.05 | 41.49 | 853,929 | +0.33(+0.80%) |
Jun 25, 2015 | 41.68 | 41.68 | 41.16 | 41.16 | 899,572 | -0.46(-1.10%) |
Jun 24, 2015 | 41.85 | 42.04 | 41.61 | 41.62 | 568,141 | -0.19(-0.45%) |
Jun 23, 2015 | 42.10 | 42.13 | 41.74 | 41.81 | 664,538 | -0.39(-0.92%) |
Jun 22, 2015 | 42.66 | 42.87 | 42.17 | 42.20 | 659,162 | -0.48(-1.12%) |
Jun 19, 2015 | 43.05 | 43.05 | 42.58 | 42.68 | 349,890 | -0.46(-1.07%) |
Jun 18, 2015 | 42.58 | 43.32 | 42.58 | 43.14 | 1,032,002 | +0.62(+1.45%) |
Jun 17, 2015 | 42.20 | 42.59 | 41.89 | 42.52 | 597,804 | +0.33(+0.77%) |
Jun 16, 2015 | 41.85 | 42.26 | 41.80 | 42.20 | 548,881 | +0.40(+0.95%) |
Jun 15, 2015 | 41.92 | 41.93 | 41.70 | 41.80 | 536,204 | -0.19(-0.46%) |
Jun 12, 2015 | 41.96 | 42.20 | 41.93 | 41.99 | 465,674 | -0.07(-0.17%) |
Jun 11, 2015 | 41.99 | 42.19 | 41.84 | 42.07 | 451,294 | +0.34(+0.82%) |
Jun 10, 2015 | 41.45 | 42.11 | 41.35 | 41.72 | 1,171,190 | +0.31(+0.74%) |
Jun 09, 2015 | 41.65 | 41.78 | 41.37 | 41.41 | 1,006,132 | -0.29(-0.69%) |
Jun 08, 2015 | 41.75 | 41.95 | 41.67 | 41.70 | 656,844 | -0.10(-0.24%) |
Jun 05, 2015 | 41.88 | 42.16 | 41.65 | 41.80 | 2,010,709 | -0.50(-1.18%) |
Jun 04, 2015 | 42.41 | 42.50 | 42.15 | 42.30 | 760,409 | -0.09(-0.20%) |
Jun 03, 2015 | 42.98 | 43.05 | 42.31 | 42.39 | 639,249 | -0.67(-1.56%) |
Jun 02, 2015 | 43.23 | 43.30 | 42.87 | 43.06 | 625,830 | -0.44(-1.01%) |
Jun 01, 2015 | 43.02 | 43.56 | 42.88 | 43.50 | 1,416,973 | +0.53(+1.24%) |
May 29, 2015 | 43.41 | 43.53 | 42.86 | 42.96 | 1,055,817 | -0.47(-1.07%) |
May 28, 2015 | 43.52 | 43.60 | 43.22 | 43.43 | 430,329 | -0.12(-0.27%) |
May 27, 2015 | 43.27 | 43.63 | 43.08 | 43.55 | 448,278 | +0.46(+1.06%) |
May 26, 2015 | 43.32 | 43.39 | 42.95 | 43.09 | 664,277 | -0.37(-0.84%) |
May 22, 2015 | 43.41 | 43.46 | 43.46 | 43.46 | 568,752 | +0.01(+0.03%) |
May 21, 2015 | 43.72 | 43.74 | 43.25 | 43.44 | 407,342 | -0.23(-0.52%) |
May 20, 2015 | 43.79 | 43.97 | 43.61 | 43.67 | 492,593 | -0.03(-0.06%) |
May 19, 2015 | 43.57 | 43.99 | 43.57 | 43.70 | 593,643 | -0.19(-0.42%) |
May 18, 2015 | 43.82 | 43.99 | 43.70 | 43.88 | 929,472 | -0.14(-0.33%) |
May 15, 2015 | 43.78 | 44.17 | 43.70 | 44.03 | 596,942 | +0.39(+0.89%) |
May 14, 2015 | 42.97 | 43.64 | 42.97 | 43.64 | 781,524 | +0.86(+2.00%) |
May 13, 2015 | 43.44 | 43.66 | 42.67 | 42.78 | 3,095,475 | -0.40(-0.92%) |
May 12, 2015 | 42.80 | 43.34 | 42.47 | 43.18 | 857,249 | +0.15(+0.36%) |
May 11, 2015 | 43.69 | 43.86 | 42.91 | 43.03 | 561,111 | -0.73(-1.67%) |
May 08, 2015 | 43.50 | 44.32 | 43.50 | 43.75 | 794,675 | +0.68(+1.59%) |
May 07, 2015 | 42.46 | 43.27 | 42.46 | 43.07 | 922,934 | +0.67(+1.57%) |
May 06, 2015 | 42.55 | 42.64 | 42.15 | 42.41 | 1,643,532 | -0.09(-0.20%) |
May 05, 2015 | 43.45 | 43.45 | 42.43 | 42.49 | 1,207,792 | -1.00(-2.31%) |
May 04, 2015 | 43.56 | 43.87 | 43.41 | 43.50 | 662,421 | +0.10(+0.22%) |
May 01, 2015 | 43.13 | 43.77 | 43.04 | 43.40 | 1,757,148 | +0.34(+0.79%) |
Apr 30, 2015 | 43.60 | 43.67 | 42.78 | 43.06 | 1,019,604 | -0.69(-1.58%) |
Apr 29, 2015 | 44.26 | 44.48 | 43.62 | 43.75 | 456,838 | -0.95(-2.13%) |
Apr 28, 2015 | 44.77 | 44.83 | 44.42 | 44.70 | 545,354 | -0.14(-0.31%) |
Apr 27, 2015 | 44.92 | 45.22 | 44.73 | 44.85 | 778,083 | -0.03(-0.07%) |
Apr 24, 2015 | 44.86 | 45.15 | 44.67 | 44.88 | 494,584 | +0.11(+0.24%) |
Apr 23, 2015 | 44.65 | 44.89 | 44.55 | 44.77 | 552,739 | +0.09(+0.19%) |
Apr 22, 2015 | 44.70 | 44.94 | 44.58 | 44.68 | 885,751 | +0.05(+0.10%) |
Apr 21, 2015 | 44.53 | 44.92 | 44.51 | 44.64 | 498,798 | +0.11(+0.24%) |
Apr 20, 2015 | 44.63 | 44.81 | 44.40 | 44.53 | 690,605 | +0.05(+0.11%) |
Apr 17, 2015 | 44.46 | 44.73 | 44.18 | 44.48 | 1,574,646 | -0.19(-0.44%) |
Apr 16, 2015 | 44.43 | 44.86 | 44.23 | 44.67 | 660,225 | +0.19(+0.44%) |
Apr 15, 2015 | 44.99 | 44.99 | 44.47 | 44.48 | 1,540,213 | -0.33(-0.75%) |
Apr 14, 2015 | 44.79 | 45.06 | 44.69 | 44.81 | 643,536 | +0.19(+0.43%) |
Apr 13, 2015 | 44.80 | 44.91 | 44.61 | 44.62 | 404,351 | -0.14(-0.32%) |
Apr 10, 2015 | 45.02 | 45.31 | 44.63 | 44.77 | 710,750 | -0.05(-0.12%) |
Apr 09, 2015 | 45.71 | 45.71 | 44.72 | 44.82 | 679,842 | -0.94(-2.05%) |
Apr 08, 2015 | 45.82 | 45.85 | 45.61 | 45.76 | 428,955 | +0.07(+0.16%) |
Apr 07, 2015 | 46.47 | 46.47 | 45.68 | 45.69 | 509,214 | -0.78(-1.68%) |
Apr 06, 2015 | 46.12 | 46.66 | 46.07 | 46.47 | 1,067,278 | +0.50(+1.08%) |
Apr 02, 2015 | 45.43 | 45.97 | 45.97 | 45.97 | 513,291 | +0.38(+0.83%) |
Apr 01, 2015 | 45.75 | 45.85 | 45.32 | 45.59 | 1,045,414 | -0.18(-0.39%) |
Mar 31, 2015 | 46.13 | 46.36 | 45.72 | 45.77 | 853,881 | -0.49(-1.07%) |
Mar 30, 2015 | 45.75 | 46.30 | 45.68 | 46.26 | 1,470,416 | +0.70(+1.53%) |
Mar 27, 2015 | 45.54 | 45.75 | 45.41 | 45.56 | 481,554 | +0.08(+0.18%) |
Mar 26, 2015 | 45.64 | 45.74 | 45.34 | 45.48 | 474,190 | -0.28(-0.60%) |
Mar 25, 2015 | 46.64 | 46.64 | 45.67 | 45.76 | 900,796 | -0.85(-1.83%) |
Mar 24, 2015 | 46.92 | 46.97 | 46.59 | 46.61 | 720,233 | -0.36(-0.78%) |
Mar 23, 2015 | 47.05 | 47.32 | 46.81 | 46.98 | 716,985 | -0.01(-0.02%) |
Mar 20, 2015 | 45.99 | 47.02 | 45.90 | 46.99 | 540,757 | +1.10(+2.39%) |
Mar 19, 2015 | 45.75 | 46.17 | 45.72 | 45.89 | 820,435 | -0.02(-0.04%) |
Mar 18, 2015 | 44.88 | 46.02 | 44.69 | 45.91 | 625,280 | +0.98(+2.17%) |
Mar 17, 2015 | 44.93 | 45.16 | 44.70 | 44.93 | 436,291 | -0.11(-0.24%) |
Mar 16, 2015 | 44.71 | 45.28 | 44.63 | 45.04 | 486,520 | +0.54(+1.21%) |
Mar 13, 2015 | 44.44 | 44.59 | 44.20 | 44.50 | 479,694 | +0.01(+0.02%) |
Mar 12, 2015 | 43.93 | 44.52 | 43.93 | 44.49 | 1,031,137 | +0.74(+1.69%) |
Mar 11, 2015 | 43.80 | 43.92 | 43.63 | 43.75 | 727,522 | -0.02(-0.05%) |
Mar 10, 2015 | 43.58 | 44.02 | 43.58 | 43.78 | 1,040,054 | -0.03(-0.07%) |
Mar 09, 2015 | 43.61 | 43.87 | 43.61 | 43.81 | 1,640,885 | +0.42(+0.96%) |
Mar 06, 2015 | 44.24 | 44.48 | 43.32 | 43.39 | 1,054,127 | -1.48(-3.31%) |
Mar 05, 2015 | 44.79 | 45.29 | 44.72 | 44.87 | 629,544 | +0.29(+0.65%) |
Mar 04, 2015 | 45.01 | 45.05 | 44.50 | 44.59 | 937,234 | -0.46(-1.03%) |
Mar 03, 2015 | 45.00 | 45.17 | 44.77 | 45.05 | 2,698,132 | -0.06(-0.14%) |