Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 32.79 | 33.36 | 32.63 | 33.25 | 305,317 | +0.34(+1.02%) |
Mar 30, 2016 | 32.26 | 33.23 | 31.80 | 32.91 | 250,790 | +0.87(+2.71%) |
Mar 29, 2016 | 31.09 | 32.09 | 30.71 | 32.04 | 147,374 | +0.86(+2.76%) |
Mar 28, 2016 | 30.95 | 31.48 | 30.71 | 31.18 | 141,449 | +0.16(+0.51%) |
Mar 24, 2016 | 30.78 | 31.02 | 31.02 | 31.02 | 75,227 | +0.14(+0.46%) |
Mar 23, 2016 | 31.26 | 31.31 | 30.59 | 30.88 | 165,489 | -0.43(-1.36%) |
Mar 22, 2016 | 31.33 | 31.85 | 31.03 | 31.31 | 104,941 | -0.04(-0.14%) |
Mar 21, 2016 | 31.99 | 32.28 | 30.79 | 31.35 | 263,564 | -0.63(-1.97%) |
Mar 18, 2016 | 31.80 | 32.34 | 31.17 | 31.98 | 255,099 | +0.18(+0.56%) |
Mar 17, 2016 | 31.42 | 31.91 | 31.31 | 31.80 | 105,582 | +0.43(+1.36%) |
Mar 16, 2016 | 30.47 | 32.04 | 29.97 | 31.38 | 185,195 | +0.56(+1.81%) |
Mar 15, 2016 | 30.75 | 31.11 | 29.93 | 30.82 | 247,230 | -0.27(-0.88%) |
Mar 14, 2016 | 30.54 | 31.18 | 30.33 | 31.09 | 135,258 | +0.35(+1.15%) |
Mar 11, 2016 | 29.46 | 30.78 | 29.18 | 30.74 | 163,299 | +1.59(+5.44%) |
Mar 10, 2016 | 30.07 | 30.72 | 28.99 | 29.15 | 101,025 | -0.91(-3.04%) |
Mar 09, 2016 | 29.40 | 30.17 | 29.28 | 30.07 | 113,909 | +0.85(+2.91%) |
Mar 08, 2016 | 29.06 | 29.99 | 29.06 | 29.21 | 170,279 | -0.10(-0.33%) |
Mar 07, 2016 | 28.88 | 30.08 | 28.88 | 29.31 | 139,837 | +0.37(+1.29%) |
Mar 04, 2016 | 28.85 | 28.85 | 28.28 | 28.94 | 172,814 | +0.44(+1.56%) |
Mar 03, 2016 | 30.66 | 30.87 | 28.20 | 28.50 | 228,154 | -2.31(-7.48%) |
Mar 02, 2016 | 30.25 | 30.90 | 29.92 | 30.80 | 164,079 | +0.61(+2.03%) |
Mar 01, 2016 | 30.29 | 30.54 | 29.32 | 30.19 | 434,808 | +0.28(+0.95%) |
Feb 29, 2016 | 31.50 | 31.95 | 28.17 | 29.91 | 393,741 | -2.09(-6.54%) |
Feb 26, 2016 | 32.56 | 32.70 | 31.89 | 32.00 | 142,171 | -0.40(-1.23%) |
Feb 25, 2016 | 32.13 | 32.50 | 31.69 | 32.40 | 62,659 | +0.30(+0.94%) |
Feb 24, 2016 | 31.91 | 32.38 | 30.91 | 32.10 | 158,480 | -0.05(-0.17%) |
Feb 23, 2016 | 30.39 | 32.34 | 30.29 | 32.15 | 167,807 | +1.64(+5.38%) |
Feb 22, 2016 | 30.48 | 30.75 | 30.10 | 30.51 | 155,073 | +0.24(+0.79%) |
Feb 19, 2016 | 30.68 | 31.23 | 30.07 | 30.27 | 124,549 | -0.74(-2.37%) |
Feb 18, 2016 | 31.23 | 31.27 | 30.31 | 31.01 | 123,298 | -0.36(-1.16%) |
Feb 17, 2016 | 31.76 | 31.85 | 31.18 | 31.37 | 179,017 | -0.41(-1.28%) |
Feb 16, 2016 | 31.63 | 32.26 | 31.14 | 31.78 | 112,116 | +0.33(+1.04%) |
Feb 12, 2016 | 31.43 | 31.45 | 31.45 | 31.45 | 114,251 | +0.48(+1.55%) |
Feb 11, 2016 | 30.03 | 31.20 | 29.57 | 30.97 | 140,028 | +0.31(+1.01%) |
Feb 10, 2016 | 30.70 | 31.23 | 30.35 | 30.66 | 301,849 | +0.12(+0.41%) |
Feb 09, 2016 | 30.28 | 31.12 | 30.24 | 30.54 | 139,119 | +0.23(+0.76%) |
Feb 08, 2016 | 31.02 | 31.02 | 28.40 | 30.31 | 180,160 | -0.04(-0.15%) |
Feb 05, 2016 | 31.99 | 32.60 | 29.81 | 30.35 | 248,738 | -1.69(-5.29%) |
Feb 04, 2016 | 31.87 | 32.42 | 31.58 | 32.04 | 106,647 | -0.05(-0.17%) |
Feb 03, 2016 | 33.40 | 33.75 | 31.79 | 32.10 | 120,510 | -0.90(-2.74%) |
Feb 02, 2016 | 33.50 | 33.50 | 32.69 | 33.00 | 120,423 | -0.92(-2.72%) |
Feb 01, 2016 | 33.71 | 34.63 | 33.21 | 33.92 | 152,724 | -0.09(-0.26%) |
Jan 29, 2016 | 32.26 | 34.07 | 32.26 | 34.01 | 134,497 | +1.81(+5.62%) |
Jan 28, 2016 | 32.05 | 32.28 | 31.72 | 32.20 | 80,214 | +0.41(+1.28%) |
Jan 27, 2016 | 32.07 | 32.65 | 31.42 | 31.80 | 113,339 | -0.28(-0.88%) |
Jan 26, 2016 | 31.85 | 32.63 | 31.84 | 32.08 | 89,871 | +0.20(+0.61%) |
Jan 25, 2016 | 32.16 | 33.09 | 31.80 | 31.88 | 105,016 | -0.35(-1.07%) |
Jan 22, 2016 | 32.25 | 33.64 | 31.83 | 32.23 | 177,655 | +0.37(+1.17%) |
Jan 21, 2016 | 32.01 | 32.34 | 31.01 | 31.86 | 212,871 | +0.07(+0.22%) |
Jan 20, 2016 | 31.19 | 32.35 | 29.80 | 31.79 | 258,998 | +0.12(+0.39%) |
Jan 19, 2016 | 32.51 | 32.51 | 31.22 | 31.66 | 148,937 | -0.66(-2.06%) |
Jan 15, 2016 | 32.76 | 32.33 | 32.33 | 32.33 | 226,923 | -1.32(-3.93%) |
Jan 14, 2016 | 33.80 | 34.38 | 33.12 | 33.65 | 117,797 | +0.04(+0.13%) |
Jan 13, 2016 | 34.86 | 34.86 | 33.35 | 33.60 | 182,671 | -1.14(-3.29%) |
Jan 12, 2016 | 35.08 | 35.75 | 34.17 | 34.75 | 177,023 | -0.02(-0.05%) |
Jan 11, 2016 | 33.55 | 35.10 | 33.55 | 34.77 | 183,320 | +1.33(+3.98%) |
Jan 08, 2016 | 33.01 | 33.95 | 32.73 | 33.44 | 250,796 | +0.43(+1.29%) |
Jan 07, 2016 | 33.78 | 33.86 | 32.66 | 33.01 | 275,568 | -1.27(-3.70%) |
Jan 06, 2016 | 34.58 | 35.28 | 33.90 | 34.28 | 271,969 | -0.74(-2.10%) |
Jan 05, 2016 | 34.05 | 36.80 | 33.98 | 35.01 | 252,704 | +1.16(+3.42%) |
Jan 04, 2016 | 38.03 | 39.14 | 33.74 | 33.86 | 379,820 | -5.06(-13.00%) |
Dec 31, 2015 | 38.25 | 38.92 | 38.92 | 38.92 | 256,788 | +0.34(+0.89%) |
Dec 30, 2015 | 38.41 | 38.88 | 38.01 | 38.57 | 110,421 | -0.05(-0.14%) |
Dec 29, 2015 | 38.18 | 38.90 | 37.26 | 38.62 | 146,840 | +0.48(+1.25%) |
Dec 28, 2015 | 38.31 | 38.77 | 37.82 | 38.15 | 113,515 | -0.07(-0.18%) |
Dec 24, 2015 | 39.20 | 38.22 | 38.22 | 38.22 | 71,021 | -1.37(-3.46%) |
Dec 23, 2015 | 39.28 | 39.84 | 38.59 | 39.59 | 135,242 | +0.26(+0.65%) |
Dec 22, 2015 | 37.86 | 39.39 | 37.86 | 39.33 | 151,528 | +1.19(+3.12%) |
Dec 21, 2015 | 37.71 | 38.85 | 37.11 | 38.14 | 137,649 | +0.88(+2.37%) |
Dec 18, 2015 | 38.05 | 38.54 | 37.21 | 37.26 | 389,284 | -0.92(-2.41%) |
Dec 17, 2015 | 40.95 | 40.95 | 38.12 | 38.17 | 178,837 | -2.49(-6.12%) |
Dec 16, 2015 | 39.85 | 40.72 | 38.69 | 40.66 | 197,637 | +0.96(+2.42%) |
Dec 15, 2015 | 38.84 | 40.12 | 38.60 | 39.70 | 190,640 | +0.92(+2.37%) |
Dec 14, 2015 | 41.79 | 41.94 | 38.25 | 38.78 | 205,240 | -2.85(-6.85%) |
Dec 11, 2015 | 46.47 | 47.10 | 41.28 | 41.63 | 322,050 | -5.82(-12.26%) |
Dec 10, 2015 | 48.26 | 48.52 | 46.97 | 47.45 | 223,399 | -0.08(-0.17%) |
Dec 09, 2015 | 47.78 | 48.39 | 47.30 | 47.53 | 166,781 | -0.29(-0.61%) |
Dec 08, 2015 | 47.65 | 48.39 | 47.10 | 47.82 | 123,335 | -0.41(-0.84%) |
Dec 07, 2015 | 47.39 | 48.94 | 47.39 | 48.23 | 197,739 | +0.01(+0.02%) |
Dec 04, 2015 | 47.86 | 48.69 | 47.45 | 48.22 | 114,527 | +0.44(+0.92%) |
Dec 03, 2015 | 49.16 | 49.44 | 47.70 | 47.78 | 184,487 | -1.49(-3.03%) |
Dec 02, 2015 | 47.43 | 49.66 | 47.35 | 49.27 | 176,684 | +1.96(+4.14%) |
Dec 01, 2015 | 48.13 | 48.13 | 46.98 | 47.31 | 379,146 | -0.78(-1.62%) |
Nov 30, 2015 | 49.64 | 49.79 | 47.83 | 48.09 | 224,569 | -1.70(-3.40%) |
Nov 27, 2015 | 49.88 | 50.29 | 49.20 | 49.78 | 66,999 | -0.04(-0.07%) |
Nov 25, 2015 | 48.56 | 49.82 | 49.82 | 49.82 | 183,161 | +1.27(+2.62%) |
Nov 24, 2015 | 49.18 | 49.62 | 48.50 | 48.55 | 139,285 | -0.97(-1.96%) |
Nov 23, 2015 | 47.51 | 49.64 | 47.37 | 49.52 | 145,967 | +1.91(+4.01%) |
Nov 20, 2015 | 48.61 | 49.34 | 47.21 | 47.61 | 149,052 | -0.61(-1.26%) |
Nov 19, 2015 | 48.16 | 49.14 | 47.41 | 48.22 | 135,513 | -0.13(-0.27%) |
Nov 18, 2015 | 48.75 | 48.75 | 47.45 | 48.35 | 112,961 | +0.02(+0.04%) |
Nov 17, 2015 | 46.95 | 49.35 | 46.95 | 48.33 | 149,640 | +1.51(+3.22%) |
Nov 16, 2015 | 45.16 | 46.99 | 44.82 | 46.83 | 115,697 | +1.91(+4.25%) |
Nov 13, 2015 | 45.52 | 46.23 | 44.66 | 44.92 | 179,334 | -1.00(-2.17%) |
Nov 12, 2015 | 46.35 | 46.79 | 45.57 | 45.92 | 162,818 | -0.60(-1.29%) |
Nov 11, 2015 | 47.13 | 48.31 | 46.20 | 46.52 | 100,317 | -0.43(-0.92%) |
Nov 10, 2015 | 45.45 | 47.43 | 44.80 | 46.95 | 143,211 | +1.39(+3.06%) |
Nov 09, 2015 | 48.44 | 48.50 | 45.12 | 45.55 | 136,493 | -3.11(-6.39%) |
Nov 06, 2015 | 46.90 | 48.71 | 46.65 | 48.66 | 187,957 | +1.53(+3.24%) |
Nov 05, 2015 | 46.60 | 47.15 | 43.26 | 47.13 | 97,082 | +0.65(+1.41%) |
Nov 04, 2015 | 47.05 | 47.50 | 46.18 | 46.48 | 212,101 | -0.53(-1.13%) |
Nov 03, 2015 | 45.72 | 47.09 | 45.05 | 47.01 | 116,327 | +1.43(+3.14%) |
Nov 02, 2015 | 44.04 | 45.70 | 43.97 | 45.58 | 132,272 | +1.49(+3.38%) |
Oct 30, 2015 | 43.76 | 45.37 | 43.35 | 44.09 | 129,622 | +0.31(+0.71%) |
Oct 29, 2015 | 43.06 | 43.93 | 42.51 | 43.78 | 116,112 | +0.59(+1.37%) |
Oct 28, 2015 | 41.95 | 43.60 | 41.66 | 43.19 | 142,947 | +1.24(+2.97%) |
Oct 27, 2015 | 42.35 | 42.92 | 41.48 | 41.94 | 97,172 | -0.49(-1.14%) |
Oct 26, 2015 | 43.27 | 43.27 | 42.01 | 42.43 | 87,698 | -0.80(-1.86%) |
Oct 23, 2015 | 44.42 | 44.42 | 41.93 | 43.23 | 107,642 | -0.93(-2.10%) |
Oct 22, 2015 | 44.24 | 44.99 | 43.74 | 44.16 | 87,447 | +0.13(+0.30%) |
Oct 21, 2015 | 44.83 | 45.55 | 42.03 | 44.03 | 110,540 | -0.83(-1.85%) |
Oct 20, 2015 | 44.03 | 45.00 | 43.67 | 44.86 | 129,592 | +0.66(+1.50%) |
Oct 19, 2015 | 41.74 | 44.25 | 41.74 | 44.19 | 209,426 | +2.33(+5.57%) |
Oct 16, 2015 | 41.85 | 41.93 | 40.83 | 41.86 | 97,709 | +0.16(+0.38%) |
Oct 15, 2015 | 42.87 | 42.98 | 40.87 | 41.70 | 160,177 | -0.98(-2.30%) |
Oct 14, 2015 | 44.90 | 44.94 | 42.43 | 42.68 | 237,619 | -1.92(-4.30%) |
Oct 13, 2015 | 42.99 | 44.92 | 42.63 | 44.60 | 252,633 | +1.27(+2.93%) |
Oct 12, 2015 | 42.88 | 43.33 | 42.05 | 43.33 | 106,214 | +0.34(+0.78%) |
Oct 09, 2015 | 42.11 | 43.09 | 41.44 | 42.99 | 141,174 | +0.84(+1.99%) |
Oct 08, 2015 | 41.12 | 42.42 | 40.30 | 42.16 | 136,878 | +1.23(+3.00%) |
Oct 07, 2015 | 40.80 | 41.18 | 40.04 | 40.93 | 193,089 | +0.22(+0.54%) |
Oct 06, 2015 | 42.93 | 43.10 | 40.18 | 40.71 | 155,047 | -2.26(-5.25%) |
Oct 05, 2015 | 42.44 | 43.76 | 42.44 | 42.96 | 169,624 | +0.69(+1.62%) |
Oct 02, 2015 | 40.91 | 42.76 | 40.70 | 42.28 | 161,113 | +1.13(+2.74%) |
Oct 01, 2015 | 41.85 | 42.06 | 40.92 | 41.15 | 212,019 | -0.93(-2.22%) |
Sep 30, 2015 | 41.67 | 42.37 | 40.82 | 42.08 | 440,294 | +0.59(+1.42%) |
Sep 29, 2015 | 40.03 | 42.13 | 40.03 | 41.49 | 187,471 | +1.58(+3.97%) |
Sep 28, 2015 | 38.99 | 40.24 | 38.84 | 39.91 | 155,846 | +0.90(+2.30%) |
Sep 25, 2015 | 41.08 | 41.09 | 38.89 | 39.01 | 229,639 | -1.81(-4.44%) |
Sep 24, 2015 | 40.08 | 41.44 | 39.67 | 40.82 | 147,294 | +0.76(+1.89%) |
Sep 23, 2015 | 40.91 | 41.02 | 39.94 | 40.07 | 107,618 | -0.84(-2.04%) |
Sep 22, 2015 | 41.62 | 42.64 | 40.16 | 40.90 | 162,144 | -1.16(-2.76%) |
Sep 21, 2015 | 41.71 | 42.21 | 41.52 | 42.07 | 114,318 | +0.38(+0.91%) |
Sep 18, 2015 | 43.20 | 43.50 | 41.49 | 41.69 | 194,648 | -1.46(-3.38%) |
Sep 17, 2015 | 41.89 | 43.55 | 41.63 | 43.15 | 92,765 | +0.91(+2.15%) |
Sep 16, 2015 | 42.58 | 42.85 | 41.76 | 42.24 | 95,760 | -0.48(-1.13%) |
Sep 15, 2015 | 42.34 | 42.75 | 41.77 | 42.73 | 118,702 | +0.33(+0.79%) |
Sep 14, 2015 | 41.84 | 42.80 | 41.44 | 42.39 | 126,374 | +0.55(+1.32%) |
Sep 11, 2015 | 42.49 | 42.80 | 41.48 | 41.84 | 120,435 | -0.80(-1.88%) |
Sep 10, 2015 | 42.39 | 43.00 | 41.46 | 42.64 | 73,128 | +0.13(+0.31%) |
Sep 09, 2015 | 43.68 | 44.11 | 41.91 | 42.51 | 184,739 | -0.76(-1.75%) |
Sep 08, 2015 | 44.12 | 44.64 | 43.24 | 43.26 | 154,121 | -0.24(-0.55%) |
Sep 04, 2015 | 43.61 | 43.50 | 43.50 | 43.50 | 121,384 | -0.73(-1.65%) |
Sep 03, 2015 | 44.19 | 44.79 | 43.27 | 44.23 | 154,562 | +0.28(+0.64%) |
Sep 02, 2015 | 43.84 | 44.19 | 43.14 | 43.95 | 162,977 | +0.67(+1.55%) |
Sep 01, 2015 | 42.91 | 44.34 | 42.72 | 43.28 | 160,050 | -0.45(-1.03%) |
Aug 31, 2015 | 44.02 | 44.99 | 43.24 | 43.73 | 161,574 | -0.51(-1.15%) |
Aug 28, 2015 | 44.49 | 44.61 | 43.65 | 44.24 | 93,252 | -0.52(-1.16%) |
Aug 27, 2015 | 45.77 | 46.16 | 44.06 | 44.76 | 126,329 | -0.81(-1.78%) |
Aug 26, 2015 | 44.40 | 45.65 | 43.75 | 45.57 | 125,877 | +2.15(+4.94%) |
Aug 25, 2015 | 44.92 | 45.30 | 43.23 | 43.42 | 176,642 | -0.22(-0.50%) |
Aug 24, 2015 | 45.18 | 46.02 | 43.63 | 43.64 | 271,602 | -2.89(-6.22%) |
Aug 21, 2015 | 46.68 | 48.02 | 46.45 | 46.53 | 192,962 | -0.68(-1.44%) |
Aug 20, 2015 | 47.31 | 48.38 | 46.83 | 47.21 | 124,691 | -0.21(-0.45%) |
Aug 19, 2015 | 47.50 | 48.13 | 46.55 | 47.42 | 131,436 | -0.37(-0.76%) |
Aug 18, 2015 | 48.74 | 49.10 | 47.11 | 47.79 | 177,203 | -1.39(-2.84%) |
Aug 17, 2015 | 47.71 | 49.23 | 47.51 | 49.18 | 150,599 | +1.35(+2.83%) |
Aug 14, 2015 | 45.29 | 47.93 | 45.29 | 47.83 | 165,867 | +2.67(+5.92%) |
Aug 13, 2015 | 43.83 | 46.06 | 43.74 | 45.15 | 171,985 | +0.96(+2.17%) |
Aug 12, 2015 | 44.14 | 44.70 | 43.56 | 44.19 | 103,819 | -0.03(-0.06%) |
Aug 11, 2015 | 43.45 | 44.40 | 43.45 | 44.22 | 202,236 | +0.48(+1.11%) |
Aug 10, 2015 | 43.76 | 44.23 | 42.89 | 43.74 | 183,544 | +0.09(+0.20%) |
Aug 07, 2015 | 44.89 | 45.21 | 43.56 | 43.65 | 169,712 | -1.42(-3.14%) |
Aug 06, 2015 | 46.23 | 46.44 | 44.29 | 45.07 | 153,104 | -1.27(-2.73%) |
Aug 05, 2015 | 44.48 | 47.05 | 44.27 | 46.33 | 348,756 | +2.07(+4.67%) |
Aug 04, 2015 | 43.77 | 44.73 | 43.32 | 44.27 | 117,194 | +0.36(+0.82%) |
Aug 03, 2015 | 41.19 | 44.03 | 40.74 | 43.90 | 180,730 | +3.19(+7.82%) |
Jul 31, 2015 | 40.23 | 40.82 | 40.03 | 40.72 | 210,980 | +0.56(+1.40%) |
Jul 30, 2015 | 40.79 | 40.97 | 39.90 | 40.16 | 232,700 | -0.76(-1.85%) |
Jul 29, 2015 | 40.61 | 41.49 | 40.33 | 40.91 | 116,736 | +0.24(+0.58%) |
Jul 28, 2015 | 40.25 | 41.11 | 39.63 | 40.68 | 149,995 | +0.44(+1.09%) |
Jul 27, 2015 | 40.42 | 40.63 | 39.67 | 40.24 | 151,374 | -0.28(-0.70%) |
Jul 24, 2015 | 41.54 | 41.59 | 40.42 | 40.52 | 147,184 | -1.06(-2.54%) |
Jul 23, 2015 | 42.54 | 42.54 | 41.50 | 41.57 | 205,587 | -0.77(-1.81%) |
Jul 22, 2015 | 42.59 | 43.19 | 42.00 | 42.34 | 212,120 | -0.39(-0.91%) |
Jul 21, 2015 | 42.72 | 43.34 | 42.33 | 42.73 | 193,406 | +0.09(+0.21%) |
Jul 20, 2015 | 43.21 | 43.61 | 42.41 | 42.64 | 186,279 | -0.36(-0.84%) |
Jul 17, 2015 | 43.81 | 44.41 | 42.90 | 43.00 | 136,203 | -0.88(-2.01%) |
Jul 16, 2015 | 43.32 | 44.29 | 42.95 | 43.88 | 125,353 | +0.78(+1.82%) |
Jul 15, 2015 | 43.75 | 43.86 | 42.68 | 43.09 | 223,841 | -0.65(-1.49%) |
Jul 14, 2015 | 44.04 | 44.35 | 42.99 | 43.75 | 214,081 | -0.50(-1.13%) |
Jul 13, 2015 | 45.01 | 45.33 | 43.46 | 44.25 | 128,947 | -0.43(-0.96%) |
Jul 10, 2015 | 45.31 | 45.33 | 44.12 | 44.68 | 109,715 | -0.15(-0.33%) |
Jul 09, 2015 | 44.88 | 45.22 | 43.53 | 44.83 | 224,905 | +0.40(+0.91%) |
Jul 08, 2015 | 43.59 | 44.86 | 43.17 | 44.42 | 145,616 | +0.51(+1.16%) |
Jul 07, 2015 | 41.87 | 43.97 | 41.86 | 43.91 | 170,572 | +1.86(+4.43%) |
Jul 06, 2015 | 41.70 | 42.36 | 41.40 | 42.05 | 149,800 | +0.04(+0.10%) |
Jul 02, 2015 | 42.00 | 42.01 | 42.01 | 42.01 | 159,326 | -0.02(-0.04%) |
Jul 01, 2015 | 42.13 | 42.56 | 41.52 | 42.03 | 214,824 | +0.14(+0.33%) |
Jun 30, 2015 | 41.96 | 42.65 | 41.37 | 41.89 | 269,873 | +0.24(+0.57%) |
Jun 29, 2015 | 41.14 | 42.11 | 41.11 | 41.65 | 169,858 | -0.06(-0.15%) |
Jun 26, 2015 | 42.11 | 42.37 | 41.38 | 41.71 | 413,553 | -0.44(-1.04%) |
Jun 25, 2015 | 41.38 | 42.23 | 40.85 | 42.15 | 140,964 | +0.80(+1.93%) |
Jun 24, 2015 | 42.29 | 42.56 | 41.27 | 41.35 | 191,913 | -1.17(-2.74%) |
Jun 23, 2015 | 41.89 | 42.86 | 41.89 | 42.52 | 187,574 | +0.61(+1.46%) |
Jun 22, 2015 | 41.48 | 42.70 | 41.44 | 41.90 | 169,801 | +0.16(+0.38%) |
Jun 19, 2015 | 42.78 | 43.24 | 41.62 | 41.75 | 882,677 | -0.90(-2.12%) |
Jun 18, 2015 | 43.03 | 43.63 | 42.32 | 42.65 | 132,004 | -0.18(-0.43%) |
Jun 17, 2015 | 42.68 | 43.37 | 42.52 | 42.83 | 101,851 | +0.36(+0.85%) |
Jun 16, 2015 | 42.66 | 43.28 | 42.23 | 42.47 | 102,837 | -0.35(-0.82%) |
Jun 15, 2015 | 43.16 | 43.45 | 41.92 | 42.82 | 161,646 | -0.36(-0.83%) |
Jun 12, 2015 | 42.89 | 44.53 | 42.53 | 43.18 | 133,007 | +0.07(+0.16%) |
Jun 11, 2015 | 43.24 | 43.71 | 42.75 | 43.11 | 88,898 | +0.06(+0.14%) |
Jun 10, 2015 | 42.17 | 43.61 | 42.17 | 43.05 | 142,078 | +1.00(+2.38%) |
Jun 09, 2015 | 41.73 | 42.40 | 41.06 | 42.05 | 168,394 | +0.38(+0.90%) |
Jun 08, 2015 | 43.63 | 43.63 | 41.51 | 41.68 | 150,933 | -1.86(-4.27%) |
Jun 05, 2015 | 44.13 | 44.13 | 42.18 | 43.53 | 174,034 | -0.55(-1.25%) |
Jun 04, 2015 | 44.49 | 45.38 | 43.73 | 44.09 | 106,204 | -0.48(-1.08%) |
Jun 03, 2015 | 43.03 | 44.76 | 42.66 | 44.57 | 130,334 | +1.53(+3.57%) |
Jun 02, 2015 | 42.27 | 43.39 | 42.10 | 43.03 | 229,876 | +0.61(+1.45%) |
Jun 01, 2015 | 42.96 | 43.40 | 42.30 | 42.42 | 156,059 | -0.44(-1.02%) |
May 29, 2015 | 43.69 | 43.89 | 42.76 | 42.86 | 143,757 | -0.89(-2.02%) |
May 28, 2015 | 43.58 | 44.54 | 43.27 | 43.74 | 78,593 | -0.29(-0.66%) |
May 27, 2015 | 43.42 | 44.14 | 42.84 | 44.03 | 137,100 | +0.66(+1.52%) |
May 26, 2015 | 44.37 | 44.56 | 42.74 | 43.38 | 137,194 | -0.75(-1.69%) |
May 22, 2015 | 44.70 | 44.12 | 44.12 | 44.12 | 91,923 | -0.82(-1.81%) |
May 21, 2015 | 44.85 | 45.52 | 44.59 | 44.94 | 107,204 | -0.05(-0.12%) |
May 20, 2015 | 44.57 | 45.13 | 43.79 | 44.99 | 123,649 | +0.55(+1.24%) |
May 19, 2015 | 43.79 | 44.74 | 42.51 | 44.44 | 197,438 | +0.12(+0.28%) |
May 18, 2015 | 42.18 | 44.90 | 41.79 | 44.31 | 258,507 | +2.67(+6.40%) |
May 15, 2015 | 41.74 | 42.06 | 41.34 | 41.65 | 83,052 | -0.09(-0.21%) |
May 14, 2015 | 41.65 | 42.68 | 40.77 | 41.74 | 125,366 | +0.34(+0.83%) |
May 13, 2015 | 41.60 | 42.31 | 40.97 | 41.39 | 220,739 | +0.08(+0.19%) |
May 12, 2015 | 42.88 | 43.87 | 41.28 | 41.32 | 250,711 | -2.24(-5.15%) |
May 11, 2015 | 37.29 | 44.02 | 37.29 | 43.56 | 435,718 | +6.51(+17.56%) |
May 08, 2015 | 37.19 | 38.53 | 36.63 | 37.05 | 238,876 | +0.23(+0.62%) |
May 07, 2015 | 36.85 | 36.95 | 33.92 | 36.83 | 574,542 | +0.27(+0.74%) |
May 06, 2015 | 35.70 | 36.62 | 35.66 | 36.55 | 93,377 | +0.72(+2.01%) |
May 05, 2015 | 36.15 | 36.94 | 35.57 | 35.84 | 157,824 | -0.75(-2.06%) |
May 04, 2015 | 37.49 | 38.14 | 36.45 | 36.59 | 165,613 | -1.17(-3.09%) |
May 01, 2015 | 36.82 | 38.23 | 36.74 | 37.76 | 133,041 | +1.05(+2.87%) |
Apr 30, 2015 | 37.75 | 38.42 | 36.30 | 36.70 | 155,629 | -1.12(-2.97%) |
Apr 29, 2015 | 38.67 | 39.51 | 37.32 | 37.83 | 156,348 | -1.52(-3.86%) |
Apr 28, 2015 | 40.11 | 40.55 | 38.83 | 39.34 | 193,657 | -1.09(-2.69%) |
Apr 27, 2015 | 42.01 | 42.26 | 40.10 | 40.43 | 116,910 | -1.32(-3.15%) |
Apr 24, 2015 | 41.42 | 41.85 | 41.00 | 41.75 | 90,385 | +0.29(+0.70%) |
Apr 23, 2015 | 41.46 | 41.89 | 40.80 | 41.46 | 88,759 | -0.25(-0.61%) |
Apr 22, 2015 | 40.95 | 41.90 | 40.75 | 41.71 | 88,976 | +0.62(+1.52%) |
Apr 21, 2015 | 41.30 | 41.64 | 40.96 | 41.09 | 134,039 | -0.22(-0.53%) |
Apr 20, 2015 | 41.83 | 42.01 | 41.19 | 41.31 | 142,620 | -0.39(-0.95%) |
Apr 17, 2015 | 41.27 | 41.94 | 40.80 | 41.70 | 124,179 | +0.01(+0.02%) |
Apr 16, 2015 | 44.02 | 44.17 | 41.67 | 41.69 | 199,437 | -2.57(-5.80%) |
Apr 15, 2015 | 44.90 | 45.09 | 44.07 | 44.26 | 115,445 | -0.63(-1.41%) |
Apr 14, 2015 | 45.42 | 45.71 | 44.81 | 44.89 | 129,693 | -0.68(-1.48%) |
Apr 13, 2015 | 45.80 | 45.80 | 44.24 | 45.57 | 155,525 | -0.23(-0.50%) |
Apr 10, 2015 | 47.06 | 47.16 | 45.38 | 45.80 | 106,678 | -1.25(-2.67%) |
Apr 09, 2015 | 47.39 | 47.87 | 46.76 | 47.05 | 151,316 | -0.21(-0.45%) |
Apr 08, 2015 | 44.38 | 47.34 | 44.37 | 47.26 | 265,089 | +2.74(+6.14%) |
Apr 07, 2015 | 46.45 | 46.86 | 44.29 | 44.52 | 228,465 | -2.03(-4.36%) |
Apr 06, 2015 | 45.53 | 46.91 | 45.23 | 46.55 | 177,403 | +1.12(+2.46%) |
Apr 02, 2015 | 44.56 | 45.44 | 45.44 | 45.44 | 144,720 | +0.73(+1.62%) |