Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 39.28 | 40.04 | 39.28 | 39.51 | 156,595 | +0.15(+0.38%) |
Feb 26, 2016 | 39.27 | 39.44 | 38.76 | 39.36 | 102,092 | +0.22(+0.55%) |
Feb 25, 2016 | 39.30 | 39.48 | 39.07 | 39.14 | 123,096 | -0.37(-0.93%) |
Feb 24, 2016 | 39.28 | 39.55 | 39.04 | 39.51 | 151,030 | -0.08(-0.21%) |
Feb 23, 2016 | 40.24 | 40.39 | 39.51 | 39.59 | 133,809 | -0.71(-1.76%) |
Feb 22, 2016 | 39.99 | 40.60 | 39.67 | 40.30 | 239,875 | +0.65(+1.64%) |
Feb 19, 2016 | 39.59 | 40.70 | 38.64 | 39.65 | 143,638 | +0.02(+0.04%) |
Feb 18, 2016 | 40.17 | 40.22 | 39.25 | 39.64 | 147,431 | -0.52(-1.29%) |
Feb 17, 2016 | 39.84 | 40.34 | 39.84 | 40.15 | 136,403 | +0.59(+1.50%) |
Feb 16, 2016 | 40.10 | 40.10 | 39.28 | 39.56 | 180,060 | -0.23(-0.57%) |
Feb 12, 2016 | 39.53 | 39.79 | 39.79 | 39.79 | 140,275 | +0.61(+1.55%) |
Feb 11, 2016 | 38.42 | 39.52 | 38.31 | 39.18 | 121,493 | +0.28(+0.71%) |
Feb 10, 2016 | 39.55 | 40.30 | 38.85 | 38.90 | 85,429 | -0.49(-1.25%) |
Feb 09, 2016 | 39.41 | 40.01 | 38.95 | 39.39 | 133,347 | -0.56(-1.40%) |
Feb 08, 2016 | 38.68 | 40.24 | 38.38 | 39.95 | 178,768 | +1.00(+2.57%) |
Feb 05, 2016 | 39.64 | 40.75 | 38.83 | 38.95 | 193,743 | -0.77(-1.93%) |
Feb 04, 2016 | 39.49 | 40.25 | 39.32 | 39.72 | 165,036 | -0.07(-0.17%) |
Feb 03, 2016 | 40.23 | 41.72 | 38.91 | 39.79 | 156,683 | -0.20(-0.50%) |
Feb 02, 2016 | 40.71 | 42.52 | 39.90 | 39.99 | 144,561 | -1.18(-2.88%) |
Feb 01, 2016 | 41.42 | 41.83 | 40.61 | 41.17 | 113,776 | -0.46(-1.10%) |
Jan 29, 2016 | 40.99 | 42.95 | 40.49 | 41.63 | 340,917 | +1.35(+3.35%) |
Jan 28, 2016 | 40.51 | 40.82 | 40.07 | 40.28 | 122,349 | +0.14(+0.35%) |
Jan 27, 2016 | 40.77 | 40.89 | 39.99 | 40.14 | 95,180 | -0.89(-2.17%) |
Jan 26, 2016 | 40.17 | 41.03 | 40.10 | 41.03 | 128,152 | +0.96(+2.39%) |
Jan 25, 2016 | 40.56 | 40.63 | 40.56 | 40.07 | 94,220 | -0.75(-1.83%) |
Jan 22, 2016 | 40.62 | 40.89 | 40.16 | 40.82 | 146,380 | +0.71(+1.76%) |
Jan 21, 2016 | 41.27 | 41.27 | 39.78 | 40.11 | 151,276 | -0.97(-2.37%) |
Jan 20, 2016 | 39.99 | 41.50 | 39.59 | 41.08 | 186,637 | +0.62(+1.54%) |
Jan 19, 2016 | 40.64 | 40.76 | 40.11 | 40.46 | 164,379 | +0.21(+0.52%) |
Jan 15, 2016 | 39.35 | 40.25 | 40.25 | 40.25 | 181,001 | -0.23(-0.58%) |
Jan 14, 2016 | 40.93 | 40.93 | 39.65 | 40.48 | 277,448 | -0.29(-0.71%) |
Jan 13, 2016 | 42.04 | 42.35 | 40.34 | 40.78 | 177,983 | -1.18(-2.81%) |
Jan 12, 2016 | 41.67 | 42.06 | 41.29 | 41.96 | 128,214 | +0.67(+1.61%) |
Jan 11, 2016 | 41.32 | 41.87 | 41.04 | 41.29 | 134,846 | -0.13(-0.32%) |
Jan 08, 2016 | 42.36 | 42.71 | 41.41 | 41.42 | 152,502 | -0.92(-2.18%) |
Jan 07, 2016 | 42.29 | 43.02 | 42.12 | 42.35 | 109,361 | -0.58(-1.36%) |
Jan 06, 2016 | 43.09 | 43.36 | 42.82 | 42.93 | 92,077 | -0.73(-1.68%) |
Jan 05, 2016 | 42.93 | 43.81 | 42.79 | 43.66 | 124,332 | +0.97(+2.28%) |
Jan 04, 2016 | 43.77 | 44.18 | 42.69 | 42.69 | 209,673 | -1.75(-3.95%) |
Dec 31, 2015 | 45.37 | 44.44 | 44.44 | 44.44 | 109,202 | -1.02(-2.25%) |
Dec 30, 2015 | 46.11 | 46.17 | 45.41 | 45.47 | 87,067 | -0.57(-1.25%) |
Dec 29, 2015 | 45.77 | 46.22 | 45.32 | 46.04 | 64,572 | +0.30(+0.65%) |
Dec 28, 2015 | 45.64 | 45.91 | 45.13 | 45.74 | 87,930 | +0.02(+0.05%) |
Dec 24, 2015 | 45.91 | 45.71 | 45.71 | 45.71 | 54,240 | -0.14(-0.31%) |
Dec 23, 2015 | 46.26 | 46.75 | 45.67 | 45.86 | 74,243 | -0.21(-0.45%) |
Dec 22, 2015 | 45.44 | 46.16 | 44.93 | 46.06 | 141,488 | +0.78(+1.73%) |
Dec 21, 2015 | 44.53 | 45.32 | 43.21 | 45.28 | 121,221 | +0.99(+2.23%) |
Dec 18, 2015 | 44.69 | 44.69 | 43.14 | 44.29 | 853,474 | -0.75(-1.66%) |
Dec 17, 2015 | 46.03 | 46.03 | 43.25 | 45.04 | 168,310 | -0.93(-2.03%) |
Dec 16, 2015 | 46.13 | 46.35 | 45.42 | 45.97 | 127,869 | +0.03(+0.07%) |
Dec 15, 2015 | 45.77 | 45.96 | 45.50 | 45.94 | 131,729 | +0.49(+1.08%) |
Dec 14, 2015 | 45.63 | 45.87 | 45.18 | 45.45 | 125,707 | -0.27(-0.60%) |
Dec 11, 2015 | 45.32 | 46.08 | 45.24 | 45.72 | 150,939 | -0.47(-1.01%) |
Dec 10, 2015 | 46.33 | 46.44 | 45.77 | 46.19 | 237,132 | -0.23(-0.50%) |
Dec 09, 2015 | 46.97 | 47.24 | 46.03 | 46.42 | 117,504 | -0.68(-1.45%) |
Dec 08, 2015 | 47.30 | 48.03 | 45.73 | 47.10 | 191,667 | -0.62(-1.31%) |
Dec 07, 2015 | 48.80 | 49.29 | 47.46 | 47.73 | 271,828 | -1.09(-2.23%) |
Dec 04, 2015 | 48.74 | 49.46 | 48.33 | 48.82 | 98,814 | +0.05(+0.10%) |
Dec 03, 2015 | 49.97 | 50.19 | 48.60 | 48.77 | 88,925 | -1.11(-2.23%) |
Dec 02, 2015 | 50.14 | 50.20 | 49.61 | 49.88 | 140,825 | -0.26(-0.51%) |
Dec 01, 2015 | 49.99 | 50.30 | 49.32 | 50.14 | 142,581 | +0.41(+0.82%) |
Nov 30, 2015 | 50.54 | 50.56 | 49.50 | 49.73 | 138,779 | -0.51(-1.01%) |
Nov 27, 2015 | 49.60 | 50.80 | 49.60 | 50.24 | 65,877 | +0.57(+1.14%) |
Nov 25, 2015 | 49.80 | 49.67 | 49.67 | 49.67 | 83,224 | -0.22(-0.43%) |
Nov 24, 2015 | 49.14 | 50.31 | 48.61 | 49.89 | 201,864 | +0.54(+1.10%) |
Nov 23, 2015 | 48.63 | 49.66 | 48.43 | 49.35 | 99,707 | +0.57(+1.16%) |
Nov 20, 2015 | 48.50 | 48.92 | 47.94 | 48.78 | 207,898 | +0.59(+1.22%) |
Nov 19, 2015 | 47.97 | 48.32 | 47.67 | 48.19 | 231,637 | +0.09(+0.19%) |
Nov 18, 2015 | 47.06 | 48.28 | 47.05 | 48.10 | 269,222 | +1.06(+2.26%) |
Nov 17, 2015 | 47.35 | 48.17 | 46.57 | 47.04 | 275,404 | +0.62(+1.34%) |
Nov 16, 2015 | 46.39 | 46.65 | 46.26 | 46.42 | 188,286 | +0.12(+0.25%) |
Nov 13, 2015 | 46.60 | 47.65 | 45.93 | 46.30 | 200,821 | -0.66(-1.40%) |
Nov 12, 2015 | 47.60 | 47.77 | 46.80 | 46.96 | 100,876 | -0.88(-1.84%) |
Nov 11, 2015 | 47.45 | 48.24 | 47.13 | 47.84 | 117,423 | +0.39(+0.82%) |
Nov 10, 2015 | 46.74 | 47.55 | 46.74 | 47.45 | 87,110 | +0.60(+1.27%) |
Nov 09, 2015 | 47.11 | 47.20 | 46.49 | 46.85 | 89,334 | -0.42(-0.89%) |
Nov 06, 2015 | 46.63 | 47.32 | 46.30 | 47.27 | 122,647 | +0.36(+0.78%) |
Nov 05, 2015 | 47.02 | 47.41 | 46.33 | 46.91 | 93,290 | -0.12(-0.25%) |
Nov 04, 2015 | 47.40 | 47.77 | 46.77 | 47.02 | 190,512 | -1.00(-2.07%) |
Nov 03, 2015 | 48.68 | 48.91 | 47.99 | 48.02 | 130,018 | -0.83(-1.70%) |
Nov 02, 2015 | 47.69 | 49.13 | 47.50 | 48.85 | 187,327 | +0.97(+2.03%) |
Oct 30, 2015 | 47.89 | 48.30 | 47.32 | 47.88 | 171,066 | -0.02(-0.03%) |
Oct 29, 2015 | 47.92 | 48.34 | 47.51 | 47.89 | 147,938 | -0.15(-0.31%) |
Oct 28, 2015 | 47.19 | 48.36 | 47.06 | 48.04 | 206,141 | +0.98(+2.08%) |
Oct 27, 2015 | 46.87 | 47.21 | 46.38 | 47.06 | 116,564 | -0.03(-0.07%) |
Oct 26, 2015 | 46.54 | 47.34 | 46.54 | 47.10 | 90,909 | +0.36(+0.78%) |
Oct 23, 2015 | 46.53 | 47.20 | 46.34 | 46.73 | 85,609 | +0.48(+1.04%) |
Oct 22, 2015 | 45.87 | 46.62 | 45.75 | 46.25 | 198,165 | +0.70(+1.55%) |
Oct 21, 2015 | 46.09 | 46.24 | 45.50 | 45.55 | 99,974 | -0.62(-1.35%) |
Oct 20, 2015 | 45.84 | 46.21 | 45.67 | 46.17 | 92,172 | +0.23(+0.51%) |
Oct 19, 2015 | 44.94 | 45.94 | 44.94 | 45.94 | 121,168 | +0.76(+1.69%) |
Oct 16, 2015 | 45.12 | 45.28 | 44.71 | 45.17 | 103,919 | +0.19(+0.42%) |
Oct 15, 2015 | 44.19 | 44.99 | 43.83 | 44.98 | 187,990 | +1.07(+2.44%) |
Oct 14, 2015 | 44.21 | 44.73 | 43.79 | 43.91 | 153,060 | -0.34(-0.77%) |
Oct 13, 2015 | 44.10 | 44.52 | 44.05 | 44.25 | 104,350 | -0.07(-0.17%) |
Oct 12, 2015 | 43.90 | 44.56 | 43.64 | 44.33 | 107,652 | +0.52(+1.19%) |
Oct 09, 2015 | 43.49 | 44.10 | 43.42 | 43.81 | 104,408 | +0.32(+0.72%) |
Oct 08, 2015 | 42.20 | 43.49 | 41.88 | 43.49 | 133,532 | +1.19(+2.80%) |
Oct 07, 2015 | 42.05 | 42.47 | 41.91 | 42.30 | 200,228 | +0.41(+0.99%) |
Oct 06, 2015 | 42.48 | 42.71 | 41.83 | 41.89 | 94,289 | -0.63(-1.48%) |
Oct 05, 2015 | 41.60 | 42.56 | 41.17 | 42.52 | 112,155 | +1.38(+3.35%) |
Oct 02, 2015 | 40.26 | 41.19 | 40.09 | 41.14 | 148,448 | +0.51(+1.24%) |
Oct 01, 2015 | 40.60 | 40.74 | 38.19 | 40.64 | 156,121 | +0.02(+0.06%) |
Sep 30, 2015 | 40.59 | 40.82 | 40.16 | 40.61 | 166,762 | +0.46(+1.14%) |
Sep 29, 2015 | 40.45 | 40.76 | 39.81 | 40.16 | 205,612 | -0.22(-0.55%) |
Sep 28, 2015 | 40.77 | 41.03 | 40.33 | 40.38 | 139,618 | -0.58(-1.42%) |
Sep 25, 2015 | 41.45 | 41.54 | 40.79 | 40.96 | 178,969 | -0.10(-0.24%) |
Sep 24, 2015 | 40.76 | 41.13 | 40.48 | 41.06 | 138,504 | +0.06(+0.14%) |
Sep 23, 2015 | 41.37 | 41.55 | 41.00 | 41.00 | 167,807 | -0.25(-0.60%) |
Sep 22, 2015 | 41.12 | 41.42 | 40.62 | 41.25 | 191,409 | -0.37(-0.90%) |
Sep 21, 2015 | 43.08 | 43.47 | 41.50 | 41.62 | 231,914 | -1.02(-2.39%) |
Sep 18, 2015 | 42.55 | 43.17 | 42.40 | 42.64 | 710,770 | -0.51(-1.17%) |
Sep 17, 2015 | 43.05 | 43.48 | 42.79 | 43.15 | 158,393 | +0.12(+0.29%) |
Sep 16, 2015 | 42.53 | 43.27 | 42.18 | 43.03 | 174,391 | +0.65(+1.53%) |
Sep 15, 2015 | 41.83 | 42.57 | 41.67 | 42.38 | 104,506 | +0.67(+1.61%) |
Sep 14, 2015 | 42.25 | 42.25 | 41.59 | 41.71 | 74,470 | -0.50(-1.18%) |
Sep 11, 2015 | 41.86 | 42.63 | 41.67 | 42.20 | 93,285 | +0.05(+0.12%) |
Sep 10, 2015 | 42.17 | 42.79 | 42.05 | 42.16 | 148,668 | -0.07(-0.16%) |
Sep 09, 2015 | 42.92 | 43.61 | 42.16 | 42.22 | 161,801 | -0.55(-1.28%) |
Sep 08, 2015 | 42.16 | 42.98 | 42.16 | 42.77 | 312,792 | +1.13(+2.71%) |
Sep 04, 2015 | 41.30 | 41.64 | 41.64 | 41.64 | 127,210 | -0.22(-0.52%) |
Sep 03, 2015 | 41.91 | 42.25 | 41.67 | 41.86 | 98,874 | +0.01(+0.02%) |
Sep 02, 2015 | 41.61 | 41.85 | 41.09 | 41.85 | 119,584 | +0.71(+1.73%) |
Sep 01, 2015 | 41.53 | 41.84 | 41.03 | 41.13 | 209,031 | -0.98(-2.32%) |
Aug 31, 2015 | 41.76 | 42.29 | 41.67 | 42.11 | 212,654 | +0.12(+0.30%) |
Aug 28, 2015 | 41.82 | 42.22 | 41.77 | 41.99 | 165,584 | -0.10(-0.24%) |
Aug 27, 2015 | 41.60 | 42.22 | 41.08 | 42.09 | 163,202 | +0.66(+1.60%) |
Aug 26, 2015 | 41.33 | 41.71 | 39.36 | 41.43 | 162,481 | +0.78(+1.92%) |
Aug 25, 2015 | 42.64 | 42.95 | 40.53 | 40.65 | 181,621 | -0.60(-1.45%) |
Aug 24, 2015 | 41.37 | 42.99 | 41.05 | 41.24 | 191,416 | -1.91(-4.43%) |
Aug 21, 2015 | 43.12 | 44.31 | 43.10 | 43.15 | 242,309 | -0.73(-1.67%) |
Aug 20, 2015 | 43.98 | 44.13 | 43.33 | 43.89 | 151,832 | -0.34(-0.77%) |
Aug 19, 2015 | 44.24 | 44.69 | 43.92 | 44.23 | 95,324 | -0.34(-0.76%) |
Aug 18, 2015 | 44.81 | 45.10 | 44.45 | 44.57 | 116,356 | -0.13(-0.30%) |
Aug 17, 2015 | 44.23 | 44.92 | 43.80 | 44.70 | 91,649 | +0.45(+1.01%) |
Aug 14, 2015 | 43.66 | 44.49 | 43.66 | 44.25 | 90,048 | +0.40(+0.91%) |
Aug 13, 2015 | 43.90 | 44.35 | 43.49 | 43.86 | 151,651 | +0.05(+0.11%) |
Aug 12, 2015 | 43.96 | 44.04 | 43.35 | 43.81 | 107,937 | -0.55(-1.23%) |
Aug 11, 2015 | 43.92 | 44.39 | 43.86 | 44.35 | 142,782 | -0.02(-0.06%) |
Aug 10, 2015 | 44.24 | 44.83 | 44.16 | 44.38 | 147,536 | +0.32(+0.72%) |
Aug 07, 2015 | 43.88 | 44.17 | 43.68 | 44.06 | 69,549 | -0.08(-0.19%) |
Aug 06, 2015 | 44.71 | 44.71 | 43.82 | 44.15 | 102,789 | -0.43(-0.97%) |
Aug 05, 2015 | 44.80 | 45.05 | 44.28 | 44.58 | 68,364 | +0.07(+0.17%) |
Aug 04, 2015 | 44.52 | 45.06 | 43.83 | 44.50 | 106,635 | -0.17(-0.37%) |
Aug 03, 2015 | 44.72 | 45.13 | 44.31 | 44.67 | 107,268 | +0.01(+0.02%) |
Jul 31, 2015 | 44.26 | 45.61 | 44.26 | 44.66 | 90,852 | +0.51(+1.15%) |
Jul 30, 2015 | 43.73 | 44.58 | 43.61 | 44.15 | 76,014 | +0.08(+0.19%) |
Jul 29, 2015 | 43.93 | 44.45 | 43.85 | 44.07 | 91,276 | +0.12(+0.26%) |
Jul 28, 2015 | 43.82 | 44.00 | 43.03 | 43.95 | 102,893 | +0.35(+0.80%) |
Jul 27, 2015 | 43.72 | 43.97 | 43.14 | 43.61 | 102,953 | -0.37(-0.85%) |
Jul 24, 2015 | 44.21 | 44.42 | 43.82 | 43.98 | 128,293 | -0.22(-0.51%) |
Jul 23, 2015 | 45.12 | 45.40 | 44.20 | 44.20 | 77,134 | -0.78(-1.73%) |
Jul 22, 2015 | 44.42 | 44.99 | 44.41 | 44.98 | 64,408 | +0.53(+1.19%) |
Jul 21, 2015 | 44.72 | 45.17 | 44.19 | 44.45 | 79,411 | -0.19(-0.43%) |
Jul 20, 2015 | 44.89 | 45.17 | 44.45 | 44.64 | 115,756 | -0.40(-0.88%) |
Jul 17, 2015 | 44.62 | 45.12 | 44.50 | 45.04 | 80,275 | +0.32(+0.72%) |
Jul 16, 2015 | 45.01 | 45.32 | 44.64 | 44.72 | 109,364 | -0.08(-0.18%) |
Jul 15, 2015 | 44.91 | 45.16 | 44.57 | 44.80 | 50,447 | -0.24(-0.53%) |
Jul 14, 2015 | 44.77 | 45.10 | 44.67 | 45.04 | 49,599 | +0.09(+0.20%) |
Jul 13, 2015 | 45.12 | 45.42 | 44.73 | 44.95 | 71,796 | +0.07(+0.17%) |
Jul 10, 2015 | 43.91 | 46.08 | 43.67 | 44.87 | 110,097 | +1.47(+3.39%) |
Jul 09, 2015 | 44.46 | 44.71 | 43.28 | 43.40 | 265,911 | -0.60(-1.37%) |
Jul 08, 2015 | 43.54 | 44.06 | 43.51 | 44.00 | 173,903 | +0.11(+0.25%) |
Jul 07, 2015 | 44.15 | 44.20 | 43.48 | 43.90 | 151,897 | -0.13(-0.30%) |
Jul 06, 2015 | 44.25 | 44.78 | 43.81 | 44.03 | 126,319 | -0.41(-0.93%) |
Jul 02, 2015 | 44.81 | 44.44 | 44.44 | 44.44 | 116,280 | -0.35(-0.78%) |
Jul 01, 2015 | 44.32 | 44.89 | 44.07 | 44.79 | 151,480 | +0.83(+1.88%) |
Jun 30, 2015 | 43.56 | 44.12 | 43.56 | 43.96 | 137,105 | +0.12(+0.26%) |
Jun 29, 2015 | 44.87 | 45.10 | 43.79 | 43.85 | 131,378 | -1.13(-2.52%) |
Jun 26, 2015 | 45.45 | 45.57 | 44.85 | 44.98 | 403,501 | -0.24(-0.53%) |
Jun 25, 2015 | 45.67 | 45.76 | 45.08 | 45.22 | 119,941 | -0.20(-0.44%) |
Jun 24, 2015 | 45.25 | 45.75 | 45.25 | 45.42 | 107,102 | -0.14(-0.31%) |
Jun 23, 2015 | 45.32 | 45.83 | 44.91 | 45.56 | 90,316 | +0.63(+1.40%) |
Jun 22, 2015 | 45.26 | 45.38 | 44.84 | 44.93 | 99,881 | -0.15(-0.33%) |
Jun 19, 2015 | 45.35 | 45.38 | 44.67 | 45.08 | 198,125 | -0.15(-0.33%) |
Jun 18, 2015 | 44.88 | 45.38 | 44.54 | 45.23 | 131,139 | +0.55(+1.22%) |
Jun 17, 2015 | 43.85 | 45.01 | 43.84 | 44.68 | 165,505 | +0.95(+2.18%) |
Jun 16, 2015 | 42.86 | 43.80 | 42.86 | 43.73 | 132,087 | +0.65(+1.52%) |
Jun 15, 2015 | 42.92 | 43.45 | 42.56 | 43.08 | 152,857 | +0.07(+0.15%) |
Jun 12, 2015 | 43.04 | 43.25 | 42.85 | 43.01 | 64,310 | -0.15(-0.34%) |
Jun 11, 2015 | 43.23 | 43.53 | 42.93 | 43.16 | 110,748 | -0.07(-0.15%) |
Jun 10, 2015 | 42.63 | 43.52 | 42.63 | 43.23 | 133,309 | +0.93(+2.19%) |
Jun 09, 2015 | 42.10 | 42.48 | 41.83 | 42.30 | 110,483 | +0.20(+0.47%) |
Jun 08, 2015 | 42.18 | 42.71 | 41.98 | 42.10 | 100,339 | -0.27(-0.64%) |
Jun 05, 2015 | 42.03 | 42.39 | 41.90 | 42.37 | 129,428 | +0.30(+0.71%) |
Jun 04, 2015 | 42.23 | 42.24 | 41.70 | 42.08 | 99,054 | -0.52(-1.22%) |
Jun 03, 2015 | 42.09 | 42.67 | 41.91 | 42.60 | 81,078 | +0.74(+1.78%) |
Jun 02, 2015 | 41.26 | 42.30 | 41.21 | 41.85 | 83,174 | +0.44(+1.06%) |
Jun 01, 2015 | 41.42 | 41.65 | 40.70 | 41.42 | 83,093 | +0.34(+0.83%) |
May 29, 2015 | 41.44 | 41.69 | 40.65 | 41.08 | 107,049 | -0.55(-1.31%) |
May 28, 2015 | 41.03 | 41.68 | 40.81 | 41.62 | 113,137 | +0.40(+0.96%) |
May 27, 2015 | 41.12 | 41.32 | 40.70 | 41.22 | 104,494 | +0.26(+0.65%) |
May 26, 2015 | 41.46 | 41.51 | 40.60 | 40.96 | 103,289 | -0.78(-1.86%) |
May 22, 2015 | 41.97 | 41.74 | 41.74 | 41.74 | 72,645 | -0.23(-0.55%) |
May 21, 2015 | 41.41 | 42.25 | 41.41 | 41.97 | 134,670 | +0.38(+0.92%) |
May 20, 2015 | 41.70 | 41.88 | 41.22 | 41.59 | 89,055 | -0.01(-0.02%) |
May 19, 2015 | 41.03 | 41.66 | 40.62 | 41.60 | 122,564 | +0.60(+1.47%) |
May 18, 2015 | 40.37 | 41.04 | 40.22 | 40.99 | 105,706 | +0.62(+1.54%) |
May 15, 2015 | 40.74 | 40.80 | 39.92 | 40.37 | 117,269 | -0.38(-0.93%) |
May 14, 2015 | 40.23 | 40.81 | 40.23 | 40.75 | 66,782 | +0.65(+1.61%) |
May 13, 2015 | 40.12 | 40.40 | 39.83 | 40.11 | 69,223 | -0.03(-0.08%) |
May 12, 2015 | 40.12 | 40.26 | 39.40 | 40.14 | 92,875 | -0.07(-0.19%) |
May 11, 2015 | 40.28 | 40.75 | 40.17 | 40.22 | 83,220 | +0.00(+0.00%) |
May 08, 2015 | 40.65 | 40.71 | 39.95 | 40.22 | 98,831 | -0.02(-0.04%) |
May 07, 2015 | 39.79 | 40.45 | 39.42 | 40.23 | 167,770 | +0.18(+0.45%) |
May 06, 2015 | 39.66 | 40.06 | 39.19 | 40.05 | 208,292 | +0.42(+1.06%) |
May 05, 2015 | 39.68 | 40.00 | 39.21 | 39.63 | 129,488 | -0.29(-0.73%) |
May 04, 2015 | 40.46 | 40.46 | 39.46 | 39.92 | 130,286 | -0.33(-0.82%) |
May 01, 2015 | 40.02 | 40.48 | 38.88 | 40.25 | 141,555 | +0.10(+0.25%) |
Apr 30, 2015 | 41.17 | 41.24 | 39.98 | 40.15 | 148,230 | -1.32(-3.19%) |
Apr 29, 2015 | 42.09 | 42.46 | 41.27 | 41.47 | 56,959 | -0.99(-2.33%) |
Apr 28, 2015 | 41.78 | 42.63 | 41.60 | 42.46 | 92,802 | +0.65(+1.56%) |
Apr 27, 2015 | 42.12 | 42.58 | 41.38 | 41.81 | 115,230 | -0.11(-0.26%) |
Apr 24, 2015 | 41.92 | 42.20 | 41.70 | 41.92 | 47,053 | -0.16(-0.39%) |
Apr 23, 2015 | 41.66 | 42.12 | 41.60 | 42.08 | 50,382 | +0.21(+0.51%) |
Apr 22, 2015 | 41.71 | 42.03 | 41.35 | 41.87 | 65,001 | +0.07(+0.16%) |
Apr 21, 2015 | 41.89 | 41.97 | 41.56 | 41.80 | 48,617 | +0.07(+0.16%) |
Apr 20, 2015 | 41.32 | 41.93 | 41.20 | 41.74 | 53,238 | +0.59(+1.42%) |
Apr 17, 2015 | 41.58 | 41.65 | 41.01 | 41.15 | 86,349 | -0.81(-1.93%) |
Apr 16, 2015 | 41.92 | 42.03 | 41.63 | 41.96 | 75,643 | +0.00(+0.00%) |
Apr 15, 2015 | 41.80 | 42.22 | 41.52 | 41.96 | 82,490 | +0.35(+0.83%) |
Apr 14, 2015 | 41.98 | 42.03 | 41.50 | 41.61 | 128,017 | -0.35(-0.83%) |
Apr 13, 2015 | 42.36 | 42.44 | 41.80 | 41.96 | 65,134 | -0.28(-0.66%) |
Apr 10, 2015 | 42.80 | 42.88 | 42.09 | 42.24 | 102,083 | -0.31(-0.72%) |
Apr 09, 2015 | 42.58 | 42.70 | 41.97 | 42.55 | 95,524 | -0.07(-0.17%) |
Apr 08, 2015 | 42.43 | 42.90 | 42.43 | 42.62 | 98,942 | +0.25(+0.58%) |
Apr 07, 2015 | 42.97 | 43.12 | 42.25 | 42.37 | 99,117 | -0.54(-1.27%) |
Apr 06, 2015 | 42.27 | 43.01 | 42.27 | 42.92 | 84,055 | +0.31(+0.72%) |
Apr 02, 2015 | 42.56 | 42.61 | 42.61 | 42.61 | 104,827 | +0.04(+0.10%) |
Apr 01, 2015 | 42.32 | 42.60 | 41.90 | 42.57 | 101,556 | +0.07(+0.16%) |
Mar 31, 2015 | 42.88 | 42.88 | 42.18 | 42.50 | 124,459 | -0.49(-1.13%) |
Mar 30, 2015 | 42.74 | 43.32 | 42.58 | 42.99 | 122,025 | +0.43(+1.01%) |
Mar 27, 2015 | 42.18 | 42.62 | 42.04 | 42.56 | 58,869 | +0.27(+0.64%) |
Mar 26, 2015 | 41.97 | 42.46 | 41.97 | 42.29 | 91,223 | +0.10(+0.23%) |
Mar 25, 2015 | 43.12 | 43.43 | 42.09 | 42.19 | 122,382 | -0.95(-2.20%) |
Mar 24, 2015 | 42.58 | 43.16 | 42.52 | 43.14 | 124,978 | +0.64(+1.51%) |
Mar 23, 2015 | 42.15 | 43.08 | 41.85 | 42.50 | 180,675 | +0.38(+0.90%) |
Mar 20, 2015 | 41.61 | 42.16 | 41.28 | 42.12 | 194,870 | +0.79(+1.92%) |
Mar 19, 2015 | 41.65 | 41.70 | 41.12 | 41.32 | 83,466 | -0.34(-0.81%) |
Mar 18, 2015 | 41.26 | 41.95 | 41.09 | 41.66 | 132,930 | +0.40(+0.96%) |
Mar 17, 2015 | 40.76 | 41.42 | 40.63 | 41.27 | 189,027 | +0.35(+0.85%) |
Mar 16, 2015 | 40.79 | 41.05 | 40.69 | 40.92 | 130,229 | +0.43(+1.06%) |
Mar 13, 2015 | 40.24 | 40.65 | 39.95 | 40.49 | 185,165 | +0.28(+0.70%) |
Mar 12, 2015 | 39.15 | 40.24 | 38.90 | 40.21 | 134,600 | +1.25(+3.20%) |
Mar 11, 2015 | 38.77 | 39.02 | 38.54 | 38.96 | 173,168 | +0.36(+0.94%) |
Mar 10, 2015 | 38.76 | 39.09 | 38.42 | 38.60 | 181,318 | -0.16(-0.40%) |
Mar 09, 2015 | 38.40 | 38.99 | 38.19 | 38.76 | 366,476 | +0.50(+1.32%) |
Mar 06, 2015 | 38.77 | 38.90 | 38.15 | 38.25 | 99,492 | -0.85(-2.17%) |
Mar 05, 2015 | 39.21 | 39.40 | 38.77 | 39.10 | 74,775 | -0.09(-0.23%) |
Mar 04, 2015 | 39.50 | 39.58 | 39.00 | 39.20 | 86,152 | -0.38(-0.96%) |
Mar 03, 2015 | 39.61 | 39.84 | 39.28 | 39.58 | 161,936 | -0.25(-0.62%) |