Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 48.41 | 48.58 | 47.38 | 47.79 | 312,955 | -0.91(-1.87%) |
Apr 28, 2016 | 48.76 | 49.31 | 48.60 | 48.70 | 169,566 | -0.42(-0.86%) |
Apr 27, 2016 | 48.93 | 49.07 | 48.46 | 49.13 | 239,435 | +0.41(+0.84%) |
Apr 26, 2016 | 48.67 | 49.18 | 48.42 | 48.72 | 166,926 | +0.17(+0.35%) |
Apr 25, 2016 | 47.86 | 48.55 | 47.77 | 48.55 | 258,282 | +0.64(+1.34%) |
Apr 22, 2016 | 48.13 | 48.22 | 47.58 | 47.91 | 312,072 | +0.57(+1.20%) |
Apr 21, 2016 | 48.57 | 48.80 | 47.07 | 47.34 | 338,432 | -1.33(-2.73%) |
Apr 20, 2016 | 48.90 | 49.01 | 48.49 | 48.67 | 237,643 | -0.34(-0.70%) |
Apr 19, 2016 | 48.75 | 49.04 | 48.63 | 49.01 | 224,898 | +0.42(+0.87%) |
Apr 18, 2016 | 48.64 | 48.98 | 48.16 | 48.59 | 189,590 | -0.06(-0.13%) |
Apr 15, 2016 | 47.77 | 48.91 | 47.73 | 48.65 | 271,887 | +0.94(+1.98%) |
Apr 14, 2016 | 47.27 | 47.72 | 46.97 | 47.71 | 280,365 | +0.31(+0.66%) |
Apr 13, 2016 | 47.32 | 47.43 | 46.79 | 47.40 | 217,320 | +0.31(+0.66%) |
Apr 12, 2016 | 47.24 | 47.31 | 46.61 | 47.09 | 308,193 | -0.16(-0.34%) |
Apr 11, 2016 | 47.48 | 47.48 | 46.98 | 47.25 | 309,165 | -0.07(-0.15%) |
Apr 08, 2016 | 47.34 | 47.52 | 46.98 | 47.32 | 259,947 | +0.26(+0.54%) |
Apr 07, 2016 | 47.67 | 47.77 | 46.63 | 47.06 | 253,560 | -0.82(-1.72%) |
Apr 06, 2016 | 47.92 | 48.05 | 47.69 | 47.89 | 161,039 | -0.10(-0.20%) |
Apr 05, 2016 | 47.80 | 48.10 | 47.59 | 47.98 | 169,111 | -0.05(-0.10%) |
Apr 04, 2016 | 48.34 | 48.63 | 47.99 | 48.03 | 194,842 | -0.27(-0.56%) |
Apr 01, 2016 | 47.98 | 48.60 | 47.24 | 48.30 | 192,491 | +0.02(+0.03%) |
Mar 31, 2016 | 47.62 | 48.36 | 47.31 | 48.29 | 273,544 | +0.66(+1.39%) |
Mar 30, 2016 | 47.80 | 47.91 | 47.33 | 47.62 | 149,673 | +0.11(+0.24%) |
Mar 29, 2016 | 46.75 | 47.58 | 46.41 | 47.51 | 304,422 | +0.84(+1.80%) |
Mar 28, 2016 | 46.14 | 46.68 | 45.94 | 46.67 | 187,244 | +0.58(+1.25%) |
Mar 24, 2016 | 45.35 | 46.10 | 46.10 | 46.10 | 173,282 | +0.54(+1.18%) |
Mar 23, 2016 | 45.86 | 46.14 | 45.54 | 45.56 | 174,080 | -0.34(-0.75%) |
Mar 22, 2016 | 45.67 | 46.15 | 45.54 | 45.90 | 258,127 | +0.11(+0.24%) |
Mar 21, 2016 | 45.91 | 46.18 | 45.60 | 45.79 | 201,335 | -0.19(-0.42%) |
Mar 18, 2016 | 46.64 | 46.73 | 45.70 | 45.98 | 427,204 | -0.26(-0.57%) |
Mar 17, 2016 | 45.31 | 46.47 | 45.19 | 46.24 | 189,310 | +1.04(+2.29%) |
Mar 16, 2016 | 44.46 | 45.30 | 44.39 | 45.21 | 112,659 | +0.55(+1.22%) |
Mar 15, 2016 | 44.45 | 45.03 | 44.44 | 44.66 | 119,379 | -0.10(-0.23%) |
Mar 14, 2016 | 45.04 | 45.04 | 44.66 | 44.76 | 133,862 | -0.29(-0.65%) |
Mar 11, 2016 | 45.03 | 45.10 | 44.69 | 45.06 | 190,831 | +0.48(+1.08%) |
Mar 10, 2016 | 44.93 | 45.26 | 44.11 | 44.57 | 146,065 | -0.21(-0.48%) |
Mar 09, 2016 | 45.14 | 45.51 | 44.64 | 44.79 | 367,300 | -0.31(-0.68%) |
Mar 08, 2016 | 45.45 | 45.78 | 44.86 | 45.10 | 266,177 | -0.47(-1.04%) |
Mar 07, 2016 | 45.44 | 46.05 | 45.29 | 45.57 | 593,776 | -0.09(-0.19%) |
Mar 04, 2016 | 44.83 | 45.23 | 44.59 | 45.66 | 290,493 | +0.70(+1.57%) |
Mar 03, 2016 | 44.46 | 45.01 | 44.11 | 44.95 | 187,605 | +0.59(+1.32%) |
Mar 02, 2016 | 43.98 | 44.38 | 43.55 | 44.37 | 152,940 | +0.32(+0.74%) |
Mar 01, 2016 | 43.14 | 44.06 | 43.05 | 44.04 | 174,071 | +1.12(+2.60%) |
Feb 29, 2016 | 43.14 | 43.80 | 42.88 | 42.93 | 262,979 | -0.21(-0.50%) |
Feb 26, 2016 | 43.32 | 43.67 | 42.67 | 43.14 | 212,160 | -0.25(-0.57%) |
Feb 25, 2016 | 42.72 | 43.57 | 42.40 | 43.39 | 148,162 | +0.88(+2.07%) |
Feb 24, 2016 | 41.77 | 42.53 | 41.49 | 42.51 | 178,347 | +0.55(+1.30%) |
Feb 23, 2016 | 41.88 | 42.34 | 41.88 | 41.96 | 110,645 | +0.03(+0.08%) |
Feb 22, 2016 | 41.88 | 42.52 | 41.79 | 41.93 | 140,761 | +0.30(+0.72%) |
Feb 19, 2016 | 41.48 | 42.43 | 41.00 | 41.63 | 150,080 | +0.09(+0.21%) |
Feb 18, 2016 | 41.18 | 41.73 | 40.90 | 41.54 | 156,966 | +0.37(+0.90%) |
Feb 17, 2016 | 41.13 | 41.84 | 40.90 | 41.17 | 185,212 | +0.17(+0.41%) |
Feb 16, 2016 | 40.44 | 41.24 | 40.17 | 41.00 | 145,770 | +0.89(+2.21%) |
Feb 12, 2016 | 39.98 | 40.12 | 40.12 | 40.12 | 201,620 | +0.42(+1.06%) |
Feb 11, 2016 | 39.68 | 39.88 | 39.03 | 39.70 | 282,534 | -0.43(-1.07%) |
Feb 10, 2016 | 39.96 | 40.70 | 39.96 | 40.13 | 143,468 | +0.46(+1.16%) |
Feb 09, 2016 | 39.81 | 40.22 | 39.48 | 39.67 | 137,615 | -0.63(-1.55%) |
Feb 08, 2016 | 40.39 | 40.39 | 39.54 | 40.29 | 221,406 | -0.27(-0.66%) |
Feb 05, 2016 | 40.64 | 41.27 | 40.09 | 40.56 | 213,047 | -0.11(-0.27%) |
Feb 04, 2016 | 41.07 | 41.44 | 40.50 | 40.67 | 116,329 | -0.59(-1.42%) |
Feb 03, 2016 | 41.30 | 41.63 | 40.64 | 41.26 | 332,217 | +0.17(+0.42%) |
Feb 02, 2016 | 41.84 | 42.89 | 40.43 | 41.08 | 490,375 | -0.90(-2.15%) |
Feb 01, 2016 | 42.10 | 42.66 | 41.72 | 41.99 | 222,298 | -0.28(-0.66%) |
Jan 29, 2016 | 41.61 | 42.32 | 41.42 | 42.26 | 430,035 | +0.99(+2.40%) |
Jan 28, 2016 | 41.75 | 42.22 | 41.15 | 41.27 | 293,515 | -0.21(-0.52%) |
Jan 27, 2016 | 42.01 | 42.08 | 41.25 | 41.49 | 221,123 | -0.74(-1.74%) |
Jan 26, 2016 | 41.54 | 42.26 | 41.25 | 42.22 | 167,516 | +0.90(+2.18%) |
Jan 25, 2016 | 41.73 | 42.50 | 41.23 | 41.32 | 166,006 | -0.63(-1.51%) |
Jan 22, 2016 | 41.31 | 42.07 | 41.23 | 41.95 | 179,256 | +0.93(+2.28%) |
Jan 21, 2016 | 40.85 | 41.80 | 40.51 | 41.02 | 274,357 | +0.37(+0.92%) |
Jan 20, 2016 | 41.27 | 41.99 | 39.71 | 40.65 | 429,939 | -0.96(-2.30%) |
Jan 19, 2016 | 41.91 | 42.10 | 41.21 | 41.61 | 299,058 | +0.06(+0.15%) |
Jan 15, 2016 | 40.83 | 41.54 | 41.54 | 41.54 | 306,725 | -0.30(-0.72%) |
Jan 14, 2016 | 41.94 | 42.34 | 41.18 | 41.84 | 241,298 | -0.06(-0.15%) |
Jan 13, 2016 | 41.94 | 42.58 | 41.70 | 41.91 | 237,704 | -0.03(-0.08%) |
Jan 12, 2016 | 42.32 | 42.32 | 41.42 | 41.94 | 299,041 | -0.13(-0.32%) |
Jan 11, 2016 | 42.10 | 42.83 | 41.81 | 42.07 | 138,549 | +0.11(+0.26%) |
Jan 08, 2016 | 42.55 | 42.93 | 41.84 | 41.96 | 288,357 | -0.46(-1.08%) |
Jan 07, 2016 | 43.05 | 43.43 | 42.34 | 42.42 | 636,755 | -1.31(-2.99%) |
Jan 06, 2016 | 43.95 | 44.31 | 43.50 | 43.73 | 183,825 | -0.62(-1.39%) |
Jan 05, 2016 | 43.32 | 44.60 | 43.32 | 44.34 | 305,056 | +1.16(+2.68%) |
Jan 04, 2016 | 43.61 | 43.78 | 42.99 | 43.19 | 229,308 | -0.83(-1.89%) |
Dec 31, 2015 | 44.79 | 44.02 | 44.02 | 44.02 | 274,258 | -0.79(-1.77%) |
Dec 30, 2015 | 44.97 | 45.16 | 44.80 | 44.81 | 190,870 | -0.22(-0.49%) |
Dec 29, 2015 | 44.92 | 45.44 | 44.80 | 45.03 | 142,349 | +0.20(+0.44%) |
Dec 28, 2015 | 44.45 | 44.92 | 44.33 | 44.84 | 124,139 | +0.32(+0.71%) |
Dec 24, 2015 | 44.21 | 44.52 | 44.52 | 44.52 | 77,439 | +0.25(+0.55%) |
Dec 23, 2015 | 44.17 | 44.68 | 44.06 | 44.27 | 88,168 | +0.17(+0.39%) |
Dec 22, 2015 | 43.76 | 44.37 | 43.75 | 44.10 | 99,606 | +0.43(+0.98%) |
Dec 21, 2015 | 43.95 | 44.11 | 43.34 | 43.67 | 157,926 | +0.05(+0.11%) |
Dec 18, 2015 | 44.39 | 44.39 | 43.59 | 43.62 | 543,762 | -0.69(-1.55%) |
Dec 17, 2015 | 45.07 | 45.27 | 44.23 | 44.31 | 105,199 | -0.51(-1.15%) |
Dec 16, 2015 | 43.84 | 44.99 | 43.62 | 44.83 | 225,098 | +1.17(+2.68%) |
Dec 15, 2015 | 43.07 | 43.73 | 42.94 | 43.66 | 369,413 | +0.74(+1.73%) |
Dec 14, 2015 | 42.68 | 42.96 | 42.11 | 42.91 | 245,101 | +0.14(+0.33%) |
Dec 11, 2015 | 42.72 | 43.05 | 42.42 | 42.77 | 288,686 | -0.60(-1.37%) |
Dec 10, 2015 | 43.67 | 44.09 | 43.23 | 43.37 | 163,453 | -0.36(-0.82%) |
Dec 09, 2015 | 44.06 | 44.48 | 43.61 | 43.73 | 154,766 | -0.50(-1.13%) |
Dec 08, 2015 | 44.70 | 44.92 | 44.16 | 44.23 | 168,668 | -0.64(-1.43%) |
Dec 07, 2015 | 45.32 | 45.53 | 44.75 | 44.87 | 167,351 | -0.50(-1.10%) |
Dec 04, 2015 | 44.70 | 45.85 | 44.70 | 45.37 | 148,486 | +0.78(+1.74%) |
Dec 03, 2015 | 45.10 | 45.32 | 44.52 | 44.60 | 189,063 | -0.52(-1.15%) |
Dec 02, 2015 | 46.46 | 46.46 | 45.01 | 45.11 | 172,523 | -1.45(-3.11%) |
Dec 01, 2015 | 45.75 | 46.60 | 45.75 | 46.56 | 178,693 | +0.98(+2.15%) |
Nov 30, 2015 | 46.12 | 46.16 | 45.43 | 45.58 | 257,370 | -0.43(-0.94%) |
Nov 27, 2015 | 45.75 | 46.29 | 45.55 | 46.01 | 77,656 | +0.15(+0.32%) |
Nov 25, 2015 | 45.31 | 45.86 | 45.86 | 45.86 | 137,663 | +0.45(+1.00%) |
Nov 24, 2015 | 45.37 | 45.54 | 44.84 | 45.41 | 143,477 | -0.11(-0.24%) |
Nov 23, 2015 | 44.71 | 45.86 | 44.71 | 45.52 | 244,922 | +0.68(+1.52%) |
Nov 20, 2015 | 44.53 | 44.93 | 44.27 | 44.84 | 150,465 | +0.59(+1.33%) |
Nov 19, 2015 | 43.87 | 44.48 | 43.70 | 44.25 | 165,920 | +0.46(+1.06%) |
Nov 18, 2015 | 43.19 | 43.85 | 42.78 | 43.79 | 233,074 | +0.65(+1.51%) |
Nov 17, 2015 | 42.83 | 43.46 | 42.50 | 43.14 | 182,267 | +0.23(+0.53%) |
Nov 16, 2015 | 42.21 | 42.98 | 42.03 | 42.91 | 225,072 | +0.67(+1.59%) |
Nov 13, 2015 | 42.50 | 42.84 | 42.11 | 42.24 | 127,970 | -0.29(-0.68%) |
Nov 12, 2015 | 42.74 | 42.96 | 42.35 | 42.53 | 117,439 | -0.31(-0.71%) |
Nov 11, 2015 | 42.73 | 43.18 | 42.45 | 42.83 | 80,355 | +0.24(+0.57%) |
Nov 10, 2015 | 42.23 | 42.87 | 42.23 | 42.59 | 138,396 | +0.35(+0.83%) |
Nov 09, 2015 | 43.00 | 43.24 | 41.62 | 42.24 | 376,752 | -0.97(-2.25%) |
Nov 06, 2015 | 44.20 | 44.20 | 42.99 | 43.21 | 364,095 | -1.39(-3.11%) |
Nov 05, 2015 | 44.45 | 44.63 | 44.02 | 44.60 | 131,448 | +0.19(+0.42%) |
Nov 04, 2015 | 45.02 | 45.10 | 44.27 | 44.41 | 137,081 | -0.54(-1.20%) |
Nov 03, 2015 | 44.81 | 45.14 | 44.29 | 44.95 | 295,086 | -0.08(-0.17%) |
Nov 02, 2015 | 44.09 | 45.06 | 43.66 | 45.03 | 194,708 | +1.05(+2.39%) |
Oct 30, 2015 | 44.16 | 44.22 | 43.74 | 43.98 | 213,025 | -0.21(-0.48%) |
Oct 29, 2015 | 44.48 | 44.56 | 43.96 | 44.19 | 119,863 | -0.29(-0.65%) |
Oct 28, 2015 | 44.03 | 44.61 | 43.52 | 44.48 | 520,429 | +0.42(+0.96%) |
Oct 27, 2015 | 44.20 | 44.45 | 43.70 | 44.06 | 166,659 | -0.22(-0.50%) |
Oct 26, 2015 | 44.15 | 44.34 | 43.73 | 44.27 | 193,597 | +0.11(+0.25%) |
Oct 23, 2015 | 44.40 | 44.48 | 43.86 | 44.17 | 171,319 | -0.16(-0.35%) |
Oct 22, 2015 | 44.21 | 44.80 | 44.01 | 44.32 | 298,174 | +0.25(+0.57%) |
Oct 21, 2015 | 44.76 | 44.77 | 44.02 | 44.07 | 225,590 | -0.62(-1.38%) |
Oct 20, 2015 | 44.59 | 45.03 | 44.24 | 44.69 | 211,838 | -0.10(-0.23%) |
Oct 19, 2015 | 44.39 | 45.01 | 44.39 | 44.79 | 348,811 | +0.34(+0.76%) |
Oct 16, 2015 | 44.92 | 45.46 | 43.77 | 44.45 | 267,829 | -0.55(-1.22%) |
Oct 15, 2015 | 44.25 | 45.08 | 44.02 | 45.00 | 139,632 | +0.88(+1.99%) |
Oct 14, 2015 | 44.51 | 44.93 | 44.02 | 44.13 | 144,279 | -0.40(-0.90%) |
Oct 13, 2015 | 45.06 | 45.23 | 44.42 | 44.53 | 163,002 | -0.71(-1.58%) |
Oct 12, 2015 | 44.78 | 45.39 | 44.76 | 45.24 | 145,978 | +0.54(+1.21%) |
Oct 09, 2015 | 44.92 | 44.93 | 44.53 | 44.70 | 166,544 | -0.20(-0.45%) |
Oct 08, 2015 | 44.45 | 44.98 | 44.25 | 44.90 | 282,132 | +0.30(+0.67%) |
Oct 07, 2015 | 44.06 | 44.60 | 43.88 | 44.60 | 212,631 | +0.74(+1.68%) |
Oct 06, 2015 | 44.08 | 44.49 | 43.66 | 43.87 | 155,730 | -0.20(-0.46%) |
Oct 05, 2015 | 43.47 | 44.15 | 43.36 | 44.07 | 100,790 | +0.78(+1.81%) |
Oct 02, 2015 | 42.83 | 43.33 | 42.42 | 43.29 | 206,284 | +0.27(+0.64%) |
Oct 01, 2015 | 42.43 | 43.14 | 42.11 | 43.01 | 231,835 | +0.59(+1.38%) |
Sep 30, 2015 | 42.72 | 42.94 | 41.89 | 42.43 | 390,208 | -0.14(-0.33%) |
Sep 29, 2015 | 42.24 | 42.79 | 42.07 | 42.57 | 161,413 | +0.40(+0.95%) |
Sep 28, 2015 | 42.47 | 42.47 | 41.85 | 42.17 | 146,044 | -0.47(-1.10%) |
Sep 25, 2015 | 42.36 | 43.10 | 42.01 | 42.64 | 343,536 | +0.47(+1.11%) |
Sep 24, 2015 | 42.48 | 42.58 | 41.92 | 42.17 | 297,501 | -0.37(-0.87%) |
Sep 23, 2015 | 42.33 | 42.78 | 42.20 | 42.54 | 149,525 | +0.30(+0.70%) |
Sep 22, 2015 | 42.59 | 42.73 | 42.15 | 42.24 | 156,309 | -0.59(-1.37%) |
Sep 21, 2015 | 42.48 | 43.59 | 42.48 | 42.83 | 118,352 | +0.49(+1.17%) |
Sep 18, 2015 | 42.19 | 43.07 | 42.13 | 42.33 | 526,169 | -0.27(-0.62%) |
Sep 17, 2015 | 41.95 | 43.28 | 41.71 | 42.60 | 196,575 | +0.56(+1.34%) |
Sep 16, 2015 | 41.23 | 42.15 | 41.08 | 42.04 | 179,140 | +0.82(+2.00%) |
Sep 15, 2015 | 40.95 | 41.38 | 40.79 | 41.21 | 214,045 | +0.29(+0.70%) |
Sep 14, 2015 | 41.05 | 41.24 | 40.90 | 40.93 | 133,385 | -0.16(-0.40%) |
Sep 11, 2015 | 40.47 | 41.21 | 40.42 | 41.09 | 106,810 | +0.48(+1.18%) |
Sep 10, 2015 | 40.20 | 40.90 | 40.07 | 40.61 | 154,642 | +0.35(+0.87%) |
Sep 09, 2015 | 41.27 | 41.75 | 40.17 | 40.26 | 131,390 | -0.71(-1.74%) |
Sep 08, 2015 | 41.14 | 41.65 | 40.56 | 40.97 | 197,896 | +0.29(+0.72%) |
Sep 04, 2015 | 41.16 | 40.68 | 40.68 | 40.68 | 151,890 | -0.91(-2.20%) |
Sep 03, 2015 | 41.45 | 41.86 | 40.94 | 41.59 | 166,531 | +0.20(+0.49%) |
Sep 02, 2015 | 41.17 | 41.44 | 40.77 | 41.39 | 168,470 | +0.53(+1.31%) |
Sep 01, 2015 | 41.22 | 41.63 | 40.60 | 40.86 | 213,676 | -0.95(-2.28%) |
Aug 31, 2015 | 42.45 | 42.47 | 41.73 | 41.81 | 565,560 | -0.73(-1.71%) |
Aug 28, 2015 | 42.47 | 43.10 | 42.14 | 42.54 | 155,181 | -0.06(-0.15%) |
Aug 27, 2015 | 41.93 | 42.95 | 41.44 | 42.60 | 443,180 | +0.91(+2.19%) |
Aug 26, 2015 | 41.00 | 41.75 | 40.49 | 41.69 | 288,116 | +1.35(+3.36%) |
Aug 25, 2015 | 42.37 | 42.37 | 40.20 | 40.33 | 302,663 | -0.81(-1.98%) |
Aug 24, 2015 | 42.27 | 43.21 | 41.14 | 41.14 | 373,237 | -2.31(-5.31%) |
Aug 21, 2015 | 43.50 | 44.17 | 43.30 | 43.45 | 229,826 | -0.75(-1.70%) |
Aug 20, 2015 | 43.98 | 44.50 | 43.74 | 44.20 | 318,400 | -0.36(-0.80%) |
Aug 19, 2015 | 44.82 | 45.05 | 44.50 | 44.56 | 204,897 | -0.51(-1.13%) |
Aug 18, 2015 | 45.06 | 45.29 | 44.92 | 45.07 | 136,698 | -0.19(-0.43%) |
Aug 17, 2015 | 44.88 | 45.29 | 43.83 | 45.26 | 355,675 | +0.29(+0.64%) |
Aug 14, 2015 | 44.58 | 45.05 | 44.33 | 44.98 | 203,841 | +0.35(+0.78%) |
Aug 13, 2015 | 44.65 | 44.93 | 43.84 | 44.63 | 244,065 | -0.15(-0.33%) |
Aug 12, 2015 | 44.86 | 45.18 | 44.37 | 44.77 | 336,402 | -0.08(-0.17%) |
Aug 11, 2015 | 44.87 | 45.14 | 43.97 | 44.85 | 356,181 | -0.13(-0.29%) |
Aug 10, 2015 | 45.53 | 45.63 | 44.73 | 44.98 | 228,848 | -0.28(-0.62%) |
Aug 07, 2015 | 45.25 | 45.44 | 44.70 | 45.26 | 202,803 | -0.10(-0.22%) |
Aug 06, 2015 | 45.58 | 45.67 | 44.61 | 45.36 | 285,583 | -0.17(-0.37%) |
Aug 05, 2015 | 46.49 | 46.53 | 45.10 | 45.53 | 473,233 | -0.91(-1.97%) |
Aug 04, 2015 | 46.63 | 46.95 | 46.36 | 46.45 | 190,799 | -0.15(-0.33%) |
Aug 03, 2015 | 46.69 | 46.89 | 46.26 | 46.60 | 108,941 | -0.01(-0.02%) |
Jul 31, 2015 | 46.42 | 47.11 | 46.15 | 46.61 | 200,056 | +0.51(+1.11%) |
Jul 30, 2015 | 46.25 | 46.41 | 45.87 | 46.10 | 186,321 | -0.30(-0.65%) |
Jul 29, 2015 | 45.97 | 46.68 | 45.40 | 46.40 | 224,329 | +0.37(+0.81%) |
Jul 28, 2015 | 45.70 | 46.09 | 45.25 | 46.03 | 316,840 | +0.46(+1.00%) |
Jul 27, 2015 | 46.12 | 46.51 | 45.38 | 45.57 | 338,378 | -0.53(-1.16%) |
Jul 24, 2015 | 45.84 | 46.34 | 45.69 | 46.11 | 246,140 | +0.12(+0.25%) |
Jul 23, 2015 | 46.45 | 46.63 | 45.58 | 45.99 | 290,566 | -0.50(-1.08%) |
Jul 22, 2015 | 46.45 | 47.05 | 46.35 | 46.49 | 220,989 | +0.07(+0.15%) |
Jul 21, 2015 | 46.14 | 46.69 | 46.01 | 46.42 | 289,038 | +0.37(+0.81%) |
Jul 20, 2015 | 45.40 | 46.21 | 45.30 | 46.05 | 388,111 | +0.74(+1.62%) |
Jul 17, 2015 | 45.52 | 45.87 | 45.18 | 45.32 | 350,885 | -0.33(-0.73%) |
Jul 16, 2015 | 45.22 | 45.73 | 45.12 | 45.65 | 302,832 | +0.51(+1.13%) |
Jul 15, 2015 | 44.88 | 45.43 | 44.86 | 45.14 | 237,098 | +0.09(+0.21%) |
Jul 14, 2015 | 44.84 | 45.12 | 44.47 | 45.05 | 145,896 | +0.29(+0.66%) |
Jul 13, 2015 | 44.46 | 45.30 | 44.45 | 44.75 | 158,369 | +0.36(+0.80%) |
Jul 10, 2015 | 44.21 | 44.79 | 43.97 | 44.40 | 306,550 | +0.25(+0.56%) |
Jul 09, 2015 | 44.64 | 44.64 | 43.74 | 44.15 | 237,503 | -0.27(-0.61%) |
Jul 08, 2015 | 44.76 | 44.87 | 44.01 | 44.42 | 259,852 | -0.49(-1.09%) |
Jul 07, 2015 | 44.71 | 45.37 | 44.56 | 44.91 | 409,979 | +0.35(+0.78%) |
Jul 06, 2015 | 43.94 | 44.74 | 43.94 | 44.56 | 333,713 | +0.39(+0.88%) |
Jul 02, 2015 | 44.56 | 44.17 | 44.17 | 44.17 | 343,432 | +0.15(+0.35%) |
Jul 01, 2015 | 43.64 | 44.09 | 43.26 | 44.02 | 284,764 | +0.48(+1.10%) |
Jun 30, 2015 | 44.31 | 44.54 | 43.45 | 43.54 | 370,689 | -0.57(-1.30%) |
Jun 29, 2015 | 44.44 | 45.01 | 44.02 | 44.11 | 427,418 | -0.51(-1.15%) |
Jun 26, 2015 | 44.60 | 44.81 | 43.98 | 44.62 | 775,801 | -0.02(-0.05%) |
Jun 25, 2015 | 44.80 | 44.95 | 44.59 | 44.64 | 273,364 | -0.22(-0.48%) |
Jun 24, 2015 | 45.03 | 45.18 | 44.64 | 44.86 | 253,663 | -0.12(-0.26%) |
Jun 23, 2015 | 44.82 | 45.32 | 44.60 | 44.98 | 179,390 | -0.06(-0.14%) |
Jun 22, 2015 | 45.02 | 45.23 | 44.67 | 45.04 | 285,413 | +0.03(+0.07%) |
Jun 19, 2015 | 45.29 | 45.29 | 44.33 | 45.01 | 371,155 | -0.21(-0.46%) |
Jun 18, 2015 | 44.46 | 45.40 | 44.46 | 45.22 | 237,170 | +0.81(+1.83%) |
Jun 17, 2015 | 44.22 | 44.63 | 43.81 | 44.40 | 288,367 | +0.33(+0.76%) |
Jun 16, 2015 | 43.56 | 44.24 | 43.46 | 44.07 | 239,496 | +0.51(+1.16%) |
Jun 15, 2015 | 43.51 | 43.79 | 42.99 | 43.56 | 334,200 | -0.12(-0.28%) |
Jun 12, 2015 | 43.36 | 43.79 | 43.15 | 43.69 | 325,810 | +0.31(+0.72%) |
Jun 11, 2015 | 43.45 | 43.49 | 42.87 | 43.37 | 147,885 | +0.20(+0.46%) |
Jun 10, 2015 | 42.77 | 43.52 | 42.69 | 43.17 | 167,642 | +0.44(+1.02%) |
Jun 09, 2015 | 42.63 | 43.16 | 42.27 | 42.74 | 284,029 | -0.02(-0.04%) |
Jun 08, 2015 | 42.54 | 42.98 | 42.28 | 42.75 | 168,613 | +0.08(+0.18%) |
Jun 05, 2015 | 42.54 | 42.93 | 42.16 | 42.67 | 306,332 | -0.25(-0.57%) |
Jun 04, 2015 | 42.96 | 43.16 | 42.72 | 42.92 | 153,999 | -0.07(-0.16%) |
Jun 03, 2015 | 43.10 | 43.13 | 42.82 | 42.99 | 184,074 | -0.21(-0.48%) |
Jun 02, 2015 | 43.39 | 43.39 | 42.89 | 43.20 | 129,999 | -0.38(-0.88%) |
Jun 01, 2015 | 42.73 | 43.64 | 42.59 | 43.58 | 166,819 | +0.94(+2.19%) |
May 29, 2015 | 42.93 | 43.19 | 42.56 | 42.64 | 361,805 | -0.31(-0.71%) |
May 28, 2015 | 42.64 | 43.03 | 42.37 | 42.95 | 220,735 | +0.15(+0.34%) |
May 27, 2015 | 42.66 | 42.90 | 42.49 | 42.80 | 184,829 | +0.09(+0.22%) |
May 26, 2015 | 43.26 | 43.36 | 42.59 | 42.71 | 150,765 | -0.76(-1.75%) |
May 22, 2015 | 43.46 | 43.47 | 43.47 | 43.47 | 101,230 | -0.14(-0.32%) |
May 21, 2015 | 44.21 | 44.41 | 43.36 | 43.61 | 133,560 | -0.65(-1.47%) |
May 20, 2015 | 44.32 | 44.59 | 43.89 | 44.26 | 203,689 | -0.09(-0.21%) |
May 19, 2015 | 43.98 | 44.49 | 43.78 | 44.35 | 166,520 | +0.12(+0.28%) |
May 18, 2015 | 44.13 | 44.30 | 43.81 | 44.23 | 94,855 | -0.15(-0.33%) |
May 15, 2015 | 44.02 | 44.61 | 43.86 | 44.38 | 131,838 | +0.48(+1.08%) |
May 14, 2015 | 43.29 | 44.03 | 43.03 | 43.90 | 136,181 | +0.72(+1.67%) |
May 13, 2015 | 43.84 | 44.22 | 43.08 | 43.18 | 144,621 | -0.46(-1.05%) |
May 12, 2015 | 43.55 | 43.93 | 42.83 | 43.64 | 151,959 | -0.15(-0.35%) |
May 11, 2015 | 44.32 | 44.64 | 43.71 | 43.79 | 134,435 | -0.74(-1.67%) |
May 08, 2015 | 44.71 | 45.29 | 44.52 | 44.54 | 160,582 | +0.35(+0.80%) |
May 07, 2015 | 43.57 | 44.36 | 43.49 | 44.18 | 192,755 | +0.64(+1.46%) |
May 06, 2015 | 43.59 | 43.59 | 42.97 | 43.55 | 236,378 | +0.21(+0.48%) |
May 05, 2015 | 43.83 | 44.01 | 42.92 | 43.34 | 226,579 | -0.59(-1.34%) |
May 04, 2015 | 43.86 | 44.45 | 43.81 | 43.93 | 150,540 | +0.26(+0.60%) |