Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 35.96 | 36.32 | 35.88 | 36.13 | 574,215 | +0.18(+0.50%) |
Mar 30, 2016 | 35.90 | 36.34 | 35.78 | 35.95 | 381,055 | +0.14(+0.39%) |
Mar 29, 2016 | 34.76 | 35.84 | 34.64 | 35.81 | 425,996 | +0.97(+2.78%) |
Mar 28, 2016 | 34.87 | 35.11 | 34.64 | 34.84 | 327,942 | -0.06(-0.17%) |
Mar 24, 2016 | 35.17 | 34.90 | 34.90 | 34.90 | 407,300 | -0.37(-1.05%) |
Mar 23, 2016 | 35.39 | 35.43 | 35.05 | 35.27 | 697,166 | -0.13(-0.37%) |
Mar 22, 2016 | 35.49 | 35.58 | 35.07 | 35.40 | 959,115 | -0.16(-0.45%) |
Mar 21, 2016 | 35.93 | 36.11 | 35.11 | 35.56 | 1,299,806 | -0.57(-1.58%) |
Mar 18, 2016 | 36.09 | 36.64 | 35.32 | 36.13 | 966,741 | +0.19(+0.53%) |
Mar 17, 2016 | 35.02 | 36.16 | 34.94 | 35.94 | 563,439 | +0.98(+2.80%) |
Mar 16, 2016 | 34.45 | 35.25 | 34.41 | 34.96 | 529,919 | +0.42(+1.22%) |
Mar 15, 2016 | 34.28 | 34.81 | 34.28 | 34.54 | 450,170 | -0.08(-0.23%) |
Mar 14, 2016 | 34.63 | 34.99 | 34.51 | 34.62 | 472,368 | -0.24(-0.69%) |
Mar 11, 2016 | 34.68 | 35.07 | 34.39 | 34.86 | 545,445 | +0.43(+1.25%) |
Mar 10, 2016 | 35.01 | 35.42 | 33.90 | 34.43 | 588,274 | -0.52(-1.49%) |
Mar 09, 2016 | 34.68 | 34.96 | 34.40 | 34.95 | 576,353 | +0.43(+1.25%) |
Mar 08, 2016 | 34.86 | 35.03 | 34.39 | 34.52 | 553,644 | -0.47(-1.34%) |
Mar 07, 2016 | 34.22 | 35.29 | 34.17 | 34.99 | 695,251 | +0.57(+1.66%) |
Mar 04, 2016 | 33.66 | 34.45 | 33.53 | 34.42 | 838,873 | +0.87(+2.59%) |
Mar 03, 2016 | 33.98 | 34.00 | 32.98 | 33.55 | 998,219 | -0.33(-0.97%) |
Mar 02, 2016 | 33.91 | 34.10 | 33.51 | 33.88 | 507,857 | -0.19(-0.56%) |
Mar 01, 2016 | 33.13 | 34.17 | 33.13 | 34.07 | 780,035 | +1.10(+3.34%) |
Feb 29, 2016 | 32.85 | 33.36 | 32.09 | 32.97 | 616,636 | -0.02(-0.06%) |
Feb 26, 2016 | 32.91 | 33.34 | 32.84 | 32.99 | 536,784 | +0.20(+0.61%) |
Feb 25, 2016 | 32.72 | 32.91 | 32.22 | 32.79 | 461,643 | +0.24(+0.74%) |
Feb 24, 2016 | 32.48 | 32.80 | 31.98 | 32.55 | 1,510,737 | -0.32(-0.97%) |
Feb 23, 2016 | 33.62 | 34.06 | 32.77 | 32.87 | 733,626 | -0.80(-2.38%) |
Feb 22, 2016 | 34.25 | 34.80 | 33.60 | 33.67 | 839,780 | -0.12(-0.36%) |
Feb 19, 2016 | 32.82 | 33.87 | 32.60 | 33.79 | 1,113,654 | +0.81(+2.46%) |
Feb 18, 2016 | 32.19 | 33.26 | 31.88 | 32.98 | 1,104,274 | +1.02(+3.19%) |
Feb 17, 2016 | 31.57 | 32.41 | 31.52 | 31.96 | 732,404 | +0.51(+1.62%) |
Feb 16, 2016 | 31.18 | 31.94 | 30.66 | 31.45 | 1,045,268 | +0.64(+2.08%) |
Feb 12, 2016 | 30.39 | 30.81 | 30.81 | 30.81 | 706,600 | +0.66(+2.19%) |
Feb 11, 2016 | 29.76 | 30.37 | 29.47 | 30.15 | 883,587 | -0.05(-0.17%) |
Feb 10, 2016 | 30.49 | 31.40 | 29.25 | 30.20 | 862,456 | +0.03(+0.10%) |
Feb 09, 2016 | 30.18 | 31.19 | 29.72 | 30.17 | 1,320,370 | -0.42(-1.37%) |
Feb 08, 2016 | 30.87 | 31.26 | 30.01 | 30.59 | 2,318,330 | -0.67(-2.14%) |
Feb 05, 2016 | 32.44 | 32.67 | 31.23 | 31.26 | 1,371,612 | -1.28(-3.93%) |
Feb 04, 2016 | 31.93 | 32.84 | 31.73 | 32.54 | 1,327,849 | +0.45(+1.40%) |
Feb 03, 2016 | 31.75 | 32.31 | 31.31 | 32.09 | 1,437,871 | +0.68(+2.16%) |
Feb 02, 2016 | 31.97 | 31.97 | 30.85 | 31.41 | 1,706,541 | -0.76(-2.36%) |
Feb 01, 2016 | 32.61 | 32.65 | 31.33 | 32.17 | 2,033,800 | -0.27(-0.83%) |
Jan 29, 2016 | 30.83 | 33.23 | 30.00 | 32.44 | 3,425,778 | +0.03(+0.09%) |
Jan 28, 2016 | 32.85 | 33.56 | 32.08 | 32.41 | 1,202,373 | -0.28(-0.86%) |
Jan 27, 2016 | 33.52 | 34.09 | 32.63 | 32.69 | 856,450 | -1.01(-3.00%) |
Jan 26, 2016 | 32.80 | 33.89 | 32.50 | 33.70 | 907,679 | +0.99(+3.03%) |
Jan 25, 2016 | 34.42 | 34.45 | 32.64 | 32.71 | 896,828 | -1.86(-5.38%) |
Jan 22, 2016 | 34.41 | 35.11 | 32.19 | 34.57 | 828,501 | +0.71(+2.10%) |
Jan 21, 2016 | 33.91 | 34.30 | 33.50 | 33.86 | 966,390 | +0.00(+0.00%) |
Jan 20, 2016 | 33.25 | 34.33 | 32.72 | 33.86 | 1,402,878 | +0.21(+0.62%) |
Jan 19, 2016 | 34.64 | 35.26 | 32.84 | 33.65 | 883,850 | -0.69(-2.01%) |
Jan 15, 2016 | 33.10 | 34.34 | 34.34 | 34.34 | 1,043,100 | +0.14(+0.41%) |
Jan 14, 2016 | 34.36 | 34.51 | 33.28 | 34.20 | 1,674,466 | -0.01(-0.03%) |
Jan 13, 2016 | 35.50 | 37.04 | 33.96 | 34.21 | 1,418,306 | -2.07(-5.71%) |
Jan 12, 2016 | 36.45 | 36.84 | 35.56 | 36.28 | 853,609 | +0.12(+0.33%) |
Jan 11, 2016 | 35.91 | 36.38 | 35.58 | 36.16 | 841,696 | +0.38(+1.06%) |
Jan 08, 2016 | 36.30 | 36.84 | 35.72 | 35.78 | 556,838 | -0.42(-1.16%) |
Jan 07, 2016 | 36.17 | 36.75 | 35.90 | 36.20 | 565,354 | -0.70(-1.90%) |
Jan 06, 2016 | 37.13 | 37.43 | 36.47 | 36.90 | 838,664 | -0.68(-1.81%) |
Jan 05, 2016 | 36.95 | 37.82 | 36.79 | 37.58 | 664,784 | +0.83(+2.26%) |
Jan 04, 2016 | 36.92 | 37.24 | 36.07 | 36.75 | 753,483 | -1.01(-2.67%) |
Dec 31, 2015 | 38.05 | 37.76 | 37.76 | 37.76 | 483,000 | -0.34(-0.89%) |
Dec 30, 2015 | 38.07 | 38.70 | 37.92 | 38.10 | 489,608 | +0.15(+0.40%) |
Dec 29, 2015 | 37.86 | 38.15 | 37.70 | 37.95 | 404,107 | +0.31(+0.82%) |
Dec 28, 2015 | 37.50 | 37.79 | 37.28 | 37.64 | 566,397 | +0.03(+0.08%) |
Dec 24, 2015 | 38.17 | 37.61 | 37.61 | 37.61 | 380,100 | -0.57(-1.49%) |
Dec 23, 2015 | 37.72 | 38.28 | 37.30 | 38.18 | 329,870 | +0.53(+1.41%) |
Dec 22, 2015 | 37.41 | 37.73 | 36.73 | 37.65 | 562,890 | +0.48(+1.29%) |
Dec 21, 2015 | 37.91 | 38.37 | 36.97 | 37.17 | 480,882 | -0.64(-1.69%) |
Dec 18, 2015 | 38.34 | 38.47 | 37.65 | 37.81 | 1,109,848 | -0.76(-1.97%) |
Dec 17, 2015 | 39.99 | 40.36 | 38.55 | 38.57 | 490,210 | -1.41(-3.53%) |
Dec 16, 2015 | 39.40 | 40.02 | 38.97 | 39.98 | 374,977 | +0.86(+2.20%) |
Dec 15, 2015 | 39.16 | 39.63 | 39.05 | 39.12 | 321,051 | +0.25(+0.64%) |
Dec 14, 2015 | 38.79 | 38.98 | 37.95 | 38.87 | 527,961 | +0.35(+0.91%) |
Dec 11, 2015 | 39.57 | 39.73 | 38.41 | 38.52 | 899,498 | -1.78(-4.42%) |
Dec 10, 2015 | 40.45 | 40.79 | 40.00 | 40.30 | 306,502 | -0.23(-0.57%) |
Dec 09, 2015 | 41.49 | 41.78 | 40.45 | 40.53 | 496,555 | -1.01(-2.43%) |
Dec 08, 2015 | 41.40 | 41.96 | 40.19 | 41.54 | 449,373 | -0.17(-0.41%) |
Dec 07, 2015 | 43.10 | 43.10 | 41.48 | 41.71 | 492,221 | -1.40(-3.25%) |
Dec 04, 2015 | 42.99 | 43.48 | 42.81 | 43.11 | 360,443 | +0.31(+0.72%) |
Dec 03, 2015 | 43.69 | 43.90 | 42.70 | 42.80 | 378,487 | -0.85(-1.95%) |
Dec 02, 2015 | 44.07 | 44.52 | 43.57 | 43.65 | 351,997 | -0.51(-1.15%) |
Dec 01, 2015 | 41.33 | 44.22 | 41.33 | 44.16 | 532,893 | +0.21(+0.48%) |
Nov 30, 2015 | 44.11 | 44.37 | 43.73 | 43.95 | 459,146 | -0.14(-0.32%) |
Nov 27, 2015 | 43.91 | 44.33 | 43.49 | 44.09 | 338,943 | +0.18(+0.41%) |
Nov 25, 2015 | 43.04 | 43.91 | 43.91 | 43.91 | 546,500 | +0.82(+1.90%) |
Nov 24, 2015 | 42.44 | 43.29 | 41.91 | 43.09 | 503,787 | +0.37(+0.87%) |
Nov 23, 2015 | 42.40 | 43.09 | 42.39 | 42.72 | 309,955 | +0.22(+0.52%) |
Nov 20, 2015 | 43.55 | 43.55 | 40.46 | 42.50 | 705,221 | -0.79(-1.82%) |
Nov 19, 2015 | 42.30 | 43.36 | 42.23 | 43.29 | 661,975 | +1.01(+2.39%) |
Nov 18, 2015 | 41.47 | 42.29 | 41.16 | 42.28 | 405,959 | +1.08(+2.62%) |
Nov 17, 2015 | 41.48 | 41.68 | 40.99 | 41.20 | 512,573 | -0.10(-0.24%) |
Nov 16, 2015 | 41.10 | 41.31 | 40.39 | 41.30 | 610,245 | +0.24(+0.58%) |
Nov 13, 2015 | 41.64 | 41.91 | 41.00 | 41.06 | 591,736 | -0.85(-2.03%) |
Nov 12, 2015 | 41.93 | 42.50 | 41.75 | 41.91 | 457,635 | -0.32(-0.76%) |
Nov 11, 2015 | 42.55 | 42.80 | 42.16 | 42.23 | 322,778 | -0.19(-0.45%) |
Nov 10, 2015 | 42.11 | 42.50 | 41.75 | 42.42 | 345,946 | +0.10(+0.24%) |
Nov 09, 2015 | 42.34 | 42.90 | 41.65 | 42.32 | 496,366 | -0.18(-0.42%) |
Nov 06, 2015 | 42.33 | 42.87 | 42.33 | 42.50 | 418,091 | +0.02(+0.05%) |
Nov 05, 2015 | 42.31 | 42.81 | 41.89 | 42.48 | 557,088 | +0.29(+0.69%) |
Nov 04, 2015 | 42.00 | 42.63 | 41.83 | 42.19 | 1,357,910 | +0.33(+0.79%) |
Nov 03, 2015 | 41.83 | 41.89 | 41.33 | 41.86 | 1,338,819 | -0.09(-0.21%) |
Nov 02, 2015 | 41.34 | 42.44 | 41.05 | 41.95 | 803,402 | +0.56(+1.35%) |
Oct 30, 2015 | 41.94 | 43.19 | 38.86 | 41.39 | 1,624,480 | +0.67(+1.65%) |
Oct 29, 2015 | 41.82 | 42.03 | 40.62 | 40.72 | 611,210 | -1.17(-2.79%) |
Oct 28, 2015 | 40.32 | 42.52 | 40.18 | 41.89 | 842,817 | +1.80(+4.49%) |
Oct 27, 2015 | 40.65 | 41.01 | 39.84 | 40.09 | 1,111,606 | -0.73(-1.79%) |
Oct 26, 2015 | 41.81 | 41.98 | 40.69 | 40.82 | 520,290 | -1.12(-2.67%) |
Oct 23, 2015 | 41.50 | 42.15 | 40.76 | 41.94 | 412,718 | +0.90(+2.19%) |
Oct 22, 2015 | 40.31 | 42.05 | 40.31 | 41.04 | 374,628 | +1.06(+2.65%) |
Oct 21, 2015 | 40.58 | 40.65 | 39.69 | 39.98 | 578,445 | -0.52(-1.28%) |
Oct 20, 2015 | 41.18 | 41.86 | 40.46 | 40.50 | 374,636 | -0.69(-1.68%) |
Oct 19, 2015 | 41.37 | 41.60 | 41.03 | 41.19 | 265,107 | -0.26(-0.63%) |
Oct 16, 2015 | 41.33 | 41.46 | 40.65 | 41.45 | 284,802 | +0.28(+0.68%) |
Oct 15, 2015 | 40.43 | 41.21 | 40.18 | 41.17 | 423,825 | +0.83(+2.06%) |
Oct 14, 2015 | 40.75 | 40.97 | 38.66 | 40.34 | 290,156 | -0.47(-1.15%) |
Oct 13, 2015 | 41.07 | 41.34 | 40.79 | 40.81 | 565,858 | -0.37(-0.90%) |
Oct 12, 2015 | 41.35 | 41.62 | 40.86 | 41.18 | 288,594 | -0.15(-0.36%) |
Oct 09, 2015 | 40.61 | 41.38 | 40.30 | 41.33 | 432,150 | +0.93(+2.30%) |
Oct 08, 2015 | 40.17 | 40.75 | 39.62 | 40.40 | 306,838 | +0.17(+0.42%) |
Oct 07, 2015 | 39.42 | 40.29 | 39.02 | 40.23 | 386,284 | +1.02(+2.60%) |
Oct 06, 2015 | 39.41 | 39.80 | 38.89 | 39.21 | 265,285 | -0.28(-0.71%) |
Oct 05, 2015 | 38.57 | 39.55 | 37.52 | 39.49 | 515,894 | +1.27(+3.32%) |
Oct 02, 2015 | 37.21 | 38.23 | 36.94 | 38.22 | 339,421 | +0.37(+0.98%) |
Oct 01, 2015 | 37.84 | 38.25 | 37.21 | 37.85 | 244,684 | -0.06(-0.16%) |
Sep 30, 2015 | 37.49 | 38.15 | 37.09 | 37.91 | 597,259 | +0.79(+2.13%) |
Sep 29, 2015 | 37.07 | 37.59 | 36.89 | 37.12 | 415,369 | +0.05(+0.13%) |
Sep 28, 2015 | 38.14 | 38.30 | 37.01 | 37.07 | 501,231 | -1.06(-2.78%) |
Sep 25, 2015 | 39.08 | 39.26 | 37.59 | 38.13 | 816,145 | -0.56(-1.45%) |
Sep 24, 2015 | 38.85 | 39.19 | 38.50 | 38.69 | 402,544 | -0.48(-1.23%) |
Sep 23, 2015 | 38.97 | 39.41 | 38.74 | 39.17 | 378,903 | +0.16(+0.41%) |
Sep 22, 2015 | 39.14 | 39.25 | 38.50 | 39.01 | 301,589 | -0.58(-1.47%) |
Sep 21, 2015 | 39.65 | 40.00 | 39.19 | 39.59 | 428,341 | +0.38(+0.97%) |
Sep 18, 2015 | 39.52 | 40.10 | 39.14 | 39.21 | 1,026,410 | -1.03(-2.56%) |
Sep 17, 2015 | 40.36 | 40.81 | 40.18 | 40.24 | 464,476 | -0.08(-0.20%) |
Sep 16, 2015 | 39.63 | 40.40 | 39.49 | 40.32 | 670,721 | +0.55(+1.38%) |
Sep 15, 2015 | 39.69 | 40.01 | 39.52 | 39.77 | 504,845 | +0.11(+0.28%) |
Sep 14, 2015 | 39.75 | 39.95 | 39.56 | 39.66 | 510,916 | +0.06(+0.15%) |
Sep 11, 2015 | 39.13 | 39.67 | 39.13 | 39.60 | 540,293 | +0.21(+0.53%) |
Sep 10, 2015 | 39.04 | 39.62 | 38.81 | 39.39 | 329,529 | +0.37(+0.95%) |
Sep 09, 2015 | 39.83 | 39.86 | 38.94 | 39.02 | 664,967 | -0.56(-1.41%) |
Sep 08, 2015 | 39.20 | 39.80 | 38.08 | 39.58 | 656,033 | +1.42(+3.72%) |
Sep 04, 2015 | 37.65 | 38.16 | 38.16 | 38.16 | 583,900 | -0.05(-0.13%) |
Sep 03, 2015 | 37.69 | 38.64 | 37.69 | 38.21 | 578,964 | +0.59(+1.57%) |
Sep 02, 2015 | 37.59 | 38.09 | 36.70 | 37.62 | 681,296 | +0.39(+1.05%) |
Sep 01, 2015 | 37.09 | 38.00 | 37.06 | 37.23 | 781,938 | -0.64(-1.69%) |
Aug 31, 2015 | 37.50 | 38.21 | 37.50 | 37.87 | 455,021 | -0.03(-0.08%) |
Aug 28, 2015 | 37.35 | 38.10 | 37.34 | 37.90 | 875,914 | +0.29(+0.77%) |
Aug 27, 2015 | 37.33 | 38.28 | 36.97 | 37.61 | 1,087,539 | +0.62(+1.68%) |
Aug 26, 2015 | 37.25 | 37.56 | 36.22 | 36.99 | 1,621,209 | +0.54(+1.48%) |
Aug 25, 2015 | 38.22 | 38.22 | 36.34 | 36.45 | 1,111,482 | -0.55(-1.49%) |
Aug 24, 2015 | 36.91 | 38.39 | 36.69 | 37.00 | 1,643,573 | -1.40(-3.65%) |
Aug 21, 2015 | 37.56 | 39.08 | 37.56 | 38.40 | 1,370,889 | -0.05(-0.13%) |
Aug 20, 2015 | 38.76 | 39.12 | 38.36 | 38.45 | 1,033,984 | -0.68(-1.74%) |
Aug 19, 2015 | 38.89 | 39.64 | 38.82 | 39.13 | 1,303,179 | -0.08(-0.20%) |
Aug 18, 2015 | 39.18 | 39.42 | 38.51 | 39.21 | 979,267 | -0.15(-0.38%) |
Aug 17, 2015 | 37.77 | 39.45 | 37.48 | 39.36 | 1,416,078 | +1.60(+4.24%) |
Aug 14, 2015 | 36.56 | 37.99 | 33.80 | 37.76 | 4,530,713 | -4.25(-10.12%) |
Aug 13, 2015 | 41.97 | 42.97 | 41.72 | 42.01 | 1,022,298 | +0.33(+0.79%) |
Aug 12, 2015 | 41.92 | 42.01 | 40.95 | 41.68 | 1,044,187 | -0.56(-1.33%) |
Aug 11, 2015 | 42.38 | 42.95 | 42.01 | 42.24 | 450,308 | -0.68(-1.58%) |
Aug 10, 2015 | 42.47 | 43.38 | 42.47 | 42.92 | 544,554 | +0.81(+1.92%) |
Aug 07, 2015 | 42.60 | 43.44 | 41.95 | 42.11 | 691,394 | -0.74(-1.73%) |
Aug 06, 2015 | 43.54 | 43.94 | 42.70 | 42.85 | 648,575 | -0.51(-1.18%) |
Aug 05, 2015 | 43.71 | 44.60 | 43.28 | 43.36 | 795,682 | -0.25(-0.57%) |
Aug 04, 2015 | 43.86 | 44.25 | 43.35 | 43.61 | 368,118 | -0.11(-0.25%) |
Aug 03, 2015 | 44.41 | 44.44 | 43.33 | 43.72 | 328,710 | -0.66(-1.49%) |
Jul 31, 2015 | 44.97 | 45.32 | 44.21 | 44.38 | 411,499 | -0.50(-1.11%) |
Jul 30, 2015 | 44.19 | 45.01 | 44.17 | 44.88 | 273,742 | +0.42(+0.94%) |
Jul 29, 2015 | 43.86 | 44.52 | 43.62 | 44.46 | 542,578 | +0.43(+0.98%) |
Jul 28, 2015 | 43.68 | 44.46 | 42.84 | 44.03 | 429,750 | +0.53(+1.22%) |
Jul 27, 2015 | 43.61 | 43.88 | 43.32 | 43.50 | 317,464 | -0.30(-0.68%) |
Jul 24, 2015 | 44.20 | 44.62 | 43.59 | 43.80 | 359,001 | -0.53(-1.20%) |
Jul 23, 2015 | 45.08 | 45.77 | 44.30 | 44.33 | 325,567 | -0.57(-1.27%) |
Jul 22, 2015 | 44.18 | 45.43 | 44.08 | 44.90 | 692,999 | +0.44(+0.99%) |
Jul 21, 2015 | 44.75 | 45.17 | 44.36 | 44.46 | 288,714 | -0.49(-1.09%) |
Jul 20, 2015 | 45.33 | 45.51 | 44.87 | 44.95 | 236,141 | -0.18(-0.40%) |
Jul 17, 2015 | 45.75 | 45.75 | 44.89 | 45.13 | 325,578 | -0.62(-1.36%) |
Jul 16, 2015 | 45.75 | 45.90 | 45.44 | 45.75 | 215,583 | +0.49(+1.08%) |
Jul 15, 2015 | 45.92 | 46.09 | 45.14 | 45.26 | 396,246 | -0.47(-1.03%) |
Jul 14, 2015 | 45.38 | 46.13 | 45.36 | 45.73 | 292,034 | +0.25(+0.55%) |
Jul 13, 2015 | 45.16 | 45.96 | 45.16 | 45.48 | 290,852 | +0.46(+1.02%) |
Jul 10, 2015 | 45.33 | 45.37 | 44.39 | 45.02 | 420,924 | +0.34(+0.76%) |
Jul 09, 2015 | 44.38 | 45.13 | 43.48 | 44.68 | 565,527 | +1.05(+2.41%) |
Jul 08, 2015 | 43.87 | 44.41 | 43.18 | 43.63 | 534,623 | -0.68(-1.53%) |
Jul 07, 2015 | 44.85 | 44.89 | 43.40 | 44.31 | 838,479 | -0.58(-1.29%) |
Jul 06, 2015 | 45.02 | 45.53 | 44.56 | 44.89 | 501,889 | -0.60(-1.32%) |
Jul 02, 2015 | 45.79 | 45.49 | 45.49 | 45.49 | 346,300 | -0.21(-0.46%) |
Jul 01, 2015 | 45.96 | 46.27 | 45.48 | 45.70 | 553,489 | +0.15(+0.33%) |
Jun 30, 2015 | 45.44 | 45.69 | 44.75 | 45.55 | 664,024 | +0.52(+1.15%) |
Jun 29, 2015 | 45.50 | 45.88 | 44.95 | 45.03 | 544,201 | -1.09(-2.36%) |
Jun 26, 2015 | 46.72 | 46.76 | 45.83 | 46.12 | 979,909 | -0.40(-0.86%) |
Jun 25, 2015 | 46.42 | 46.64 | 46.22 | 46.52 | 453,010 | +0.39(+0.85%) |
Jun 24, 2015 | 46.15 | 46.41 | 45.87 | 46.13 | 432,611 | -0.27(-0.58%) |
Jun 23, 2015 | 45.99 | 46.42 | 45.80 | 46.40 | 440,612 | +0.36(+0.78%) |
Jun 22, 2015 | 45.66 | 46.11 | 45.43 | 46.04 | 367,357 | +0.44(+0.96%) |
Jun 19, 2015 | 46.43 | 46.43 | 45.27 | 45.60 | 895,381 | -0.71(-1.53%) |
Jun 18, 2015 | 45.25 | 46.31 | 45.25 | 46.31 | 590,317 | +1.05(+2.32%) |
Jun 17, 2015 | 45.97 | 45.97 | 45.18 | 45.26 | 506,632 | +0.16(+0.35%) |
Jun 16, 2015 | 44.24 | 45.12 | 43.94 | 45.10 | 471,653 | +0.72(+1.62%) |
Jun 15, 2015 | 44.40 | 44.85 | 43.93 | 44.38 | 599,606 | -0.40(-0.89%) |
Jun 12, 2015 | 44.22 | 44.89 | 44.05 | 44.78 | 455,087 | +0.48(+1.08%) |
Jun 11, 2015 | 44.44 | 44.65 | 44.07 | 44.30 | 519,285 | -0.14(-0.32%) |
Jun 10, 2015 | 43.95 | 44.78 | 43.73 | 44.44 | 517,390 | +0.75(+1.72%) |
Jun 09, 2015 | 43.40 | 44.02 | 43.05 | 43.69 | 577,398 | +0.24(+0.55%) |
Jun 08, 2015 | 43.42 | 43.90 | 43.18 | 43.45 | 466,238 | -0.19(-0.44%) |
Jun 05, 2015 | 43.12 | 43.79 | 42.55 | 43.64 | 487,807 | +0.59(+1.37%) |
Jun 04, 2015 | 43.32 | 43.78 | 42.90 | 43.05 | 367,451 | -0.58(-1.33%) |
Jun 03, 2015 | 43.25 | 44.12 | 43.19 | 43.63 | 390,077 | +0.56(+1.30%) |
Jun 02, 2015 | 42.87 | 43.62 | 42.87 | 43.07 | 460,385 | +0.07(+0.16%) |
Jun 01, 2015 | 43.11 | 43.30 | 42.41 | 43.00 | 511,151 | +0.20(+0.47%) |
May 29, 2015 | 43.36 | 43.53 | 42.59 | 42.80 | 1,591,093 | -0.73(-1.67%) |
May 28, 2015 | 43.70 | 43.80 | 43.12 | 43.52 | 514,269 | -0.13(-0.31%) |
May 27, 2015 | 43.10 | 43.79 | 42.92 | 43.66 | 654,305 | +0.52(+1.21%) |
May 26, 2015 | 43.55 | 43.80 | 42.73 | 43.14 | 755,058 | -0.81(-1.84%) |
May 22, 2015 | 43.95 | 43.95 | 43.95 | 43.95 | 512,100 | -0.18(-0.41%) |
May 21, 2015 | 44.16 | 44.53 | 44.03 | 44.13 | 455,257 | -0.12(-0.27%) |
May 20, 2015 | 44.28 | 44.55 | 43.84 | 44.25 | 561,287 | -0.02(-0.05%) |
May 19, 2015 | 44.68 | 44.70 | 43.83 | 44.27 | 639,100 | -0.27(-0.61%) |
May 18, 2015 | 43.00 | 44.58 | 42.58 | 44.54 | 907,096 | +1.16(+2.67%) |
May 15, 2015 | 44.20 | 44.38 | 43.30 | 43.38 | 708,223 | +0.05(+0.10%) |
May 14, 2015 | 42.50 | 43.95 | 41.98 | 43.34 | 916,825 | +1.18(+2.79%) |
May 13, 2015 | 41.70 | 42.46 | 41.66 | 42.16 | 842,557 | +0.50(+1.20%) |
May 12, 2015 | 41.92 | 41.92 | 41.30 | 41.66 | 652,718 | -0.30(-0.71%) |
May 11, 2015 | 41.92 | 42.50 | 41.84 | 41.96 | 561,947 | +0.09(+0.21%) |
May 08, 2015 | 41.82 | 42.37 | 41.60 | 41.87 | 866,368 | +0.65(+1.58%) |
May 07, 2015 | 41.70 | 42.10 | 41.12 | 41.22 | 1,154,053 | -0.66(-1.58%) |
May 06, 2015 | 43.48 | 43.81 | 41.60 | 41.88 | 1,332,445 | -1.38(-3.19%) |
May 05, 2015 | 44.03 | 44.38 | 43.09 | 43.26 | 1,309,622 | -1.03(-2.33%) |
May 04, 2015 | 44.52 | 44.98 | 44.20 | 44.29 | 730,730 | -0.25(-0.56%) |
May 01, 2015 | 44.38 | 44.83 | 43.70 | 44.54 | 841,339 | +0.15(+0.34%) |
Apr 30, 2015 | 44.02 | 45.11 | 43.57 | 44.39 | 1,480,524 | +0.22(+0.50%) |
Apr 29, 2015 | 41.21 | 44.54 | 40.89 | 44.17 | 2,010,310 | +2.62(+6.31%) |
Apr 28, 2015 | 40.30 | 42.70 | 40.19 | 41.55 | 1,607,895 | +1.20(+2.97%) |
Apr 27, 2015 | 41.08 | 41.44 | 40.31 | 40.35 | 773,300 | -0.73(-1.78%) |
Apr 24, 2015 | 41.36 | 41.67 | 40.92 | 41.08 | 509,474 | -0.35(-0.84%) |
Apr 23, 2015 | 40.72 | 41.64 | 40.72 | 41.43 | 668,989 | +0.65(+1.59%) |
Apr 22, 2015 | 40.76 | 40.87 | 40.32 | 40.78 | 282,562 | +0.01(+0.01%) |
Apr 21, 2015 | 41.03 | 41.23 | 40.60 | 40.77 | 347,470 | -0.15(-0.35%) |
Apr 20, 2015 | 40.58 | 41.12 | 40.48 | 40.92 | 462,092 | +0.51(+1.26%) |
Apr 17, 2015 | 40.96 | 40.96 | 39.98 | 40.41 | 602,995 | -0.90(-2.18%) |
Apr 16, 2015 | 40.99 | 41.45 | 40.58 | 41.31 | 819,973 | +0.25(+0.61%) |
Apr 15, 2015 | 40.23 | 41.50 | 39.89 | 41.06 | 988,144 | +1.17(+2.93%) |
Apr 14, 2015 | 39.67 | 39.98 | 39.05 | 39.89 | 918,263 | +0.18(+0.45%) |
Apr 13, 2015 | 39.61 | 40.31 | 39.61 | 39.71 | 511,320 | +0.09(+0.23%) |
Apr 10, 2015 | 39.74 | 39.80 | 39.32 | 39.62 | 441,328 | +0.10(+0.25%) |
Apr 09, 2015 | 39.21 | 39.56 | 38.77 | 39.52 | 338,897 | +0.30(+0.76%) |
Apr 08, 2015 | 38.86 | 39.47 | 38.73 | 39.22 | 502,935 | +0.28(+0.72%) |
Apr 07, 2015 | 39.31 | 39.46 | 38.81 | 38.94 | 465,443 | -0.32(-0.80%) |
Apr 06, 2015 | 38.15 | 39.46 | 37.81 | 39.26 | 467,740 | +0.82(+2.12%) |
Apr 02, 2015 | 38.07 | 38.44 | 38.44 | 38.44 | 586,400 | +0.34(+0.89%) |