Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 42.13 | 42.13 | 41.50 | 41.97 | 40,339 | +0.19(+0.45%) |
Apr 28, 2016 | 41.87 | 42.42 | 41.77 | 41.78 | 35,340 | -0.08(-0.20%) |
Apr 27, 2016 | 41.63 | 42.01 | 41.49 | 41.87 | 53,563 | -0.30(-0.72%) |
Apr 26, 2016 | 42.09 | 42.22 | 41.91 | 42.17 | 34,180 | +0.15(+0.36%) |
Apr 25, 2016 | 41.99 | 42.16 | 41.78 | 42.02 | 42,911 | -0.77(-1.80%) |
Apr 22, 2016 | 42.85 | 43.18 | 42.70 | 42.79 | 59,066 | -1.13(-2.58%) |
Apr 21, 2016 | 44.28 | 44.28 | 43.79 | 43.92 | 40,633 | -0.57(-1.27%) |
Apr 20, 2016 | 44.43 | 44.72 | 44.22 | 44.49 | 74,962 | -1.46(-3.18%) |
Apr 19, 2016 | 45.64 | 46.04 | 45.40 | 45.95 | 45,576 | -0.72(-1.54%) |
Apr 18, 2016 | 46.22 | 46.87 | 46.22 | 46.67 | 23,545 | +0.46(+0.99%) |
Apr 15, 2016 | 46.29 | 46.41 | 46.14 | 46.21 | 20,623 | -0.57(-1.21%) |
Apr 14, 2016 | 46.52 | 46.78 | 46.42 | 46.78 | 44,104 | -0.28(-0.59%) |
Apr 13, 2016 | 47.03 | 47.22 | 46.81 | 47.06 | 41,467 | +1.23(+2.69%) |
Apr 12, 2016 | 45.71 | 46.16 | 45.51 | 45.82 | 49,361 | +0.64(+1.42%) |
Apr 11, 2016 | 45.67 | 45.75 | 45.14 | 45.18 | 23,522 | -0.65(-1.42%) |
Apr 08, 2016 | 46.29 | 46.37 | 45.75 | 45.83 | 41,320 | +0.80(+1.78%) |
Apr 07, 2016 | 45.37 | 45.53 | 44.99 | 45.03 | 37,095 | -0.20(-0.45%) |
Apr 06, 2016 | 44.60 | 45.23 | 44.53 | 45.23 | 42,561 | +0.99(+2.24%) |
Apr 05, 2016 | 44.33 | 44.56 | 43.99 | 44.24 | 56,286 | +0.33(+0.75%) |
Apr 04, 2016 | 44.48 | 44.56 | 43.89 | 43.91 | 33,302 | -0.51(-1.14%) |
Apr 01, 2016 | 43.69 | 44.56 | 43.57 | 44.42 | 27,067 | +0.03(+0.06%) |
Mar 31, 2016 | 44.63 | 44.88 | 44.39 | 44.39 | 34,154 | -0.05(-0.11%) |
Mar 30, 2016 | 44.34 | 44.75 | 44.34 | 44.44 | 31,703 | +0.14(+0.32%) |
Mar 29, 2016 | 43.33 | 44.38 | 43.30 | 44.30 | 47,160 | +0.96(+2.22%) |
Mar 28, 2016 | 42.85 | 43.37 | 42.85 | 43.34 | 28,159 | +0.31(+0.73%) |
Mar 24, 2016 | 42.47 | 43.02 | 43.02 | 43.02 | 47,549 | +0.85(+2.00%) |
Mar 23, 2016 | 42.58 | 42.58 | 42.11 | 42.18 | 16,255 | -0.78(-1.81%) |
Mar 22, 2016 | 42.84 | 43.27 | 42.69 | 42.96 | 15,192 | +0.12(+0.28%) |
Mar 21, 2016 | 42.94 | 43.05 | 42.64 | 42.84 | 46,275 | -0.41(-0.96%) |
Mar 18, 2016 | 43.41 | 43.57 | 43.25 | 43.25 | 34,111 | +0.03(+0.06%) |
Mar 17, 2016 | 42.66 | 43.34 | 42.56 | 43.23 | 43,343 | +1.55(+3.71%) |
Mar 16, 2016 | 40.72 | 41.76 | 40.62 | 41.68 | 70,275 | +0.38(+0.92%) |
Mar 15, 2016 | 41.10 | 41.41 | 40.91 | 41.30 | 26,675 | -0.11(-0.27%) |
Mar 14, 2016 | 41.56 | 41.77 | 41.37 | 41.41 | 32,452 | -0.37(-0.89%) |
Mar 11, 2016 | 41.18 | 41.78 | 41.15 | 41.78 | 50,761 | +1.26(+3.11%) |
Mar 10, 2016 | 40.95 | 41.05 | 39.97 | 40.52 | 69,197 | -0.43(-1.05%) |
Mar 09, 2016 | 41.10 | 41.29 | 40.95 | 40.95 | 39,402 | +0.09(+0.23%) |
Mar 08, 2016 | 41.16 | 41.25 | 40.79 | 40.86 | 50,879 | -0.84(-2.01%) |
Mar 07, 2016 | 41.50 | 41.96 | 41.50 | 41.70 | 33,587 | -1.30(-3.03%) |
Mar 04, 2016 | 42.13 | 43.12 | 42.10 | 43.00 | 46,448 | +0.84(+1.99%) |
Mar 03, 2016 | 41.84 | 42.24 | 41.71 | 42.16 | 23,150 | +0.10(+0.24%) |
Mar 02, 2016 | 41.79 | 42.20 | 41.50 | 42.06 | 57,274 | -0.14(-0.34%) |
Mar 01, 2016 | 41.63 | 42.27 | 41.55 | 42.20 | 36,776 | +1.01(+2.46%) |
Feb 29, 2016 | 41.12 | 41.54 | 41.02 | 41.19 | 51,864 | +0.10(+0.25%) |
Feb 26, 2016 | 41.62 | 41.62 | 41.00 | 41.09 | 38,605 | -0.83(-1.98%) |
Feb 25, 2016 | 41.39 | 41.92 | 41.27 | 41.92 | 36,990 | +0.62(+1.49%) |
Feb 24, 2016 | 40.87 | 41.48 | 40.56 | 41.30 | 48,614 | +0.63(+1.54%) |
Feb 23, 2016 | 41.05 | 41.06 | 40.57 | 40.67 | 30,490 | -0.73(-1.76%) |
Feb 22, 2016 | 40.93 | 41.43 | 40.89 | 41.40 | 38,420 | +0.13(+0.31%) |
Feb 19, 2016 | 41.08 | 41.31 | 40.86 | 41.27 | 32,543 | +0.31(+0.76%) |
Feb 18, 2016 | 41.31 | 41.50 | 40.72 | 40.96 | 27,802 | -0.10(-0.25%) |
Feb 17, 2016 | 40.80 | 41.25 | 40.73 | 41.06 | 65,512 | +0.13(+0.31%) |
Feb 16, 2016 | 40.92 | 40.97 | 40.56 | 40.94 | 41,339 | +1.00(+2.50%) |
Feb 12, 2016 | 39.24 | 39.94 | 39.94 | 39.94 | 38,915 | +1.78(+4.68%) |
Feb 11, 2016 | 37.58 | 38.25 | 37.58 | 38.15 | 82,228 | -0.46(-1.20%) |
Feb 10, 2016 | 38.44 | 39.24 | 38.44 | 38.62 | 36,717 | +0.57(+1.49%) |
Feb 09, 2016 | 37.44 | 38.33 | 37.44 | 38.05 | 52,454 | -0.19(-0.51%) |
Feb 08, 2016 | 38.58 | 38.59 | 37.77 | 38.25 | 52,394 | -0.82(-2.10%) |
Feb 05, 2016 | 39.73 | 39.73 | 39.02 | 39.07 | 44,240 | -0.82(-2.06%) |
Feb 04, 2016 | 39.95 | 40.24 | 39.57 | 39.89 | 76,452 | +0.00(+0.00%) |
Feb 03, 2016 | 39.28 | 39.94 | 38.66 | 39.89 | 51,111 | +1.32(+3.42%) |
Feb 02, 2016 | 39.20 | 39.20 | 38.50 | 38.57 | 29,192 | -1.19(-3.00%) |
Feb 01, 2016 | 39.43 | 39.79 | 39.21 | 39.76 | 62,747 | +0.16(+0.41%) |
Jan 29, 2016 | 39.05 | 39.82 | 38.93 | 39.60 | 80,582 | +0.87(+2.25%) |
Jan 28, 2016 | 38.99 | 39.15 | 38.55 | 38.73 | 46,919 | +1.41(+3.78%) |
Jan 27, 2016 | 37.38 | 38.01 | 37.10 | 37.32 | 68,240 | +0.33(+0.89%) |
Jan 26, 2016 | 36.55 | 37.11 | 36.55 | 36.99 | 78,094 | +0.46(+1.27%) |
Jan 25, 2016 | 36.72 | 37.00 | 36.37 | 36.52 | 42,623 | -0.57(-1.55%) |
Jan 22, 2016 | 37.04 | 37.13 | 36.67 | 37.10 | 81,004 | +0.62(+1.69%) |
Jan 21, 2016 | 36.18 | 36.89 | 36.02 | 36.48 | 46,060 | -0.21(-0.58%) |
Jan 20, 2016 | 36.46 | 36.95 | 35.70 | 36.69 | 53,349 | -1.36(-3.58%) |
Jan 19, 2016 | 38.32 | 38.44 | 37.62 | 38.05 | 67,406 | +1.00(+2.69%) |
Jan 15, 2016 | 36.98 | 37.06 | 37.06 | 37.06 | 103,024 | -0.70(-1.86%) |
Jan 14, 2016 | 37.29 | 37.78 | 36.88 | 37.76 | 45,564 | +0.65(+1.75%) |
Jan 13, 2016 | 38.00 | 38.08 | 37.04 | 37.11 | 36,400 | +0.52(+1.41%) |
Jan 12, 2016 | 36.78 | 36.87 | 36.36 | 36.59 | 27,938 | -0.14(-0.39%) |
Jan 11, 2016 | 36.90 | 36.98 | 36.39 | 36.73 | 31,107 | +0.11(+0.30%) |
Jan 08, 2016 | 37.15 | 37.23 | 36.56 | 36.62 | 52,641 | +0.27(+0.74%) |
Jan 07, 2016 | 36.57 | 37.32 | 36.35 | 36.35 | 56,424 | -1.19(-3.17%) |
Jan 06, 2016 | 37.56 | 37.82 | 37.42 | 37.55 | 43,037 | -0.68(-1.77%) |
Jan 05, 2016 | 38.21 | 38.31 | 38.02 | 38.22 | 20,462 | +0.24(+0.62%) |
Jan 04, 2016 | 37.91 | 38.17 | 37.66 | 37.99 | 66,323 | -1.28(-3.27%) |
Dec 31, 2015 | 39.35 | 39.27 | 39.27 | 39.27 | 50,033 | -0.14(-0.34%) |
Dec 30, 2015 | 39.76 | 39.81 | 39.41 | 39.41 | 42,231 | -0.56(-1.40%) |
Dec 29, 2015 | 40.31 | 40.40 | 39.79 | 39.96 | 50,173 | +0.20(+0.51%) |
Dec 28, 2015 | 39.90 | 39.90 | 39.49 | 39.76 | 46,456 | -0.70(-1.73%) |
Dec 24, 2015 | 40.51 | 40.46 | 40.46 | 40.46 | 47,904 | -0.11(-0.27%) |
Dec 23, 2015 | 40.50 | 40.73 | 40.39 | 40.57 | 49,793 | +0.84(+2.11%) |
Dec 22, 2015 | 39.51 | 39.76 | 39.24 | 39.74 | 51,920 | +0.19(+0.47%) |
Dec 21, 2015 | 39.78 | 39.81 | 39.40 | 39.55 | 45,877 | +0.25(+0.65%) |
Dec 18, 2015 | 39.19 | 39.41 | 38.97 | 39.30 | 67,356 | +0.22(+0.56%) |
Dec 17, 2015 | 39.43 | 39.52 | 38.82 | 39.08 | 34,827 | -0.50(-1.26%) |
Dec 16, 2015 | 39.30 | 39.66 | 38.80 | 39.57 | 50,666 | +1.37(+3.58%) |
Dec 15, 2015 | 38.09 | 38.42 | 37.85 | 38.21 | 74,589 | +0.77(+2.06%) |
Dec 14, 2015 | 37.28 | 37.48 | 36.89 | 37.44 | 51,751 | +0.52(+1.40%) |
Dec 11, 2015 | 37.16 | 37.41 | 36.84 | 36.92 | 40,945 | -1.42(-3.70%) |
Dec 10, 2015 | 38.45 | 38.63 | 38.15 | 38.34 | 32,197 | -0.30(-0.79%) |
Dec 09, 2015 | 38.81 | 39.22 | 38.50 | 38.64 | 22,563 | -0.15(-0.39%) |
Dec 08, 2015 | 38.37 | 38.89 | 38.37 | 38.80 | 25,240 | -0.64(-1.63%) |
Dec 07, 2015 | 39.64 | 39.68 | 39.20 | 39.44 | 29,929 | -0.95(-2.34%) |
Dec 04, 2015 | 39.87 | 40.45 | 39.85 | 40.39 | 35,702 | +0.36(+0.89%) |
Dec 03, 2015 | 40.63 | 40.63 | 39.84 | 40.03 | 61,373 | -1.31(-3.17%) |
Dec 02, 2015 | 41.76 | 41.93 | 41.24 | 41.34 | 24,496 | -0.61(-1.45%) |
Dec 01, 2015 | 41.95 | 42.15 | 41.65 | 41.95 | 53,153 | -0.04(-0.10%) |
Nov 30, 2015 | 41.46 | 42.01 | 41.38 | 41.99 | 45,571 | +0.46(+1.10%) |
Nov 27, 2015 | 41.52 | 41.69 | 41.35 | 41.54 | 30,086 | -0.90(-2.11%) |
Nov 25, 2015 | 42.42 | 42.43 | 42.43 | 42.43 | 31,226 | -0.92(-2.13%) |
Nov 24, 2015 | 42.91 | 43.35 | 42.82 | 43.35 | 31,854 | +0.50(+1.16%) |
Nov 23, 2015 | 43.24 | 43.24 | 42.84 | 42.85 | 40,206 | -1.01(-2.29%) |
Nov 20, 2015 | 43.75 | 43.99 | 43.69 | 43.86 | 23,755 | +1.14(+2.67%) |
Nov 19, 2015 | 42.64 | 42.89 | 42.64 | 42.72 | 25,416 | +0.13(+0.30%) |
Nov 18, 2015 | 42.22 | 42.59 | 42.03 | 42.59 | 25,795 | -0.49(-1.14%) |
Nov 17, 2015 | 43.06 | 43.30 | 42.91 | 43.08 | 21,422 | -0.08(-0.20%) |
Nov 16, 2015 | 42.50 | 43.17 | 42.45 | 43.17 | 31,506 | +0.57(+1.35%) |
Nov 13, 2015 | 43.02 | 43.02 | 42.37 | 42.59 | 38,284 | -1.24(-2.84%) |
Nov 12, 2015 | 43.95 | 44.22 | 43.81 | 43.84 | 41,648 | +0.73(+1.69%) |
Nov 11, 2015 | 43.17 | 43.40 | 43.08 | 43.11 | 30,949 | -0.15(-0.35%) |
Nov 10, 2015 | 43.35 | 43.35 | 43.07 | 43.26 | 25,172 | -0.43(-0.99%) |
Nov 09, 2015 | 44.20 | 44.21 | 43.31 | 43.69 | 84,944 | -1.50(-3.31%) |
Nov 06, 2015 | 45.10 | 45.30 | 44.81 | 45.19 | 28,564 | -0.66(-1.44%) |
Nov 05, 2015 | 45.71 | 46.02 | 45.65 | 45.85 | 75,370 | +1.05(+2.34%) |
Nov 04, 2015 | 45.45 | 45.45 | 44.73 | 44.80 | 23,313 | +0.35(+0.78%) |
Nov 03, 2015 | 44.11 | 44.73 | 44.10 | 44.45 | 27,134 | -0.03(-0.06%) |
Nov 02, 2015 | 44.13 | 44.48 | 44.07 | 44.48 | 31,722 | +0.26(+0.59%) |
Oct 30, 2015 | 44.37 | 44.37 | 44.00 | 44.22 | 24,459 | -0.03(-0.06%) |
Oct 29, 2015 | 44.22 | 44.25 | 43.96 | 44.24 | 53,559 | -1.03(-2.28%) |
Oct 28, 2015 | 45.82 | 45.92 | 44.87 | 45.27 | 68,968 | -0.13(-0.28%) |
Oct 27, 2015 | 45.36 | 45.51 | 45.12 | 45.40 | 38,294 | +0.12(+0.26%) |
Oct 26, 2015 | 45.54 | 45.55 | 45.28 | 45.28 | 48,631 | -0.02(-0.04%) |
Oct 23, 2015 | 45.65 | 45.65 | 45.09 | 45.30 | 73,890 | +0.01(+0.02%) |
Oct 22, 2015 | 44.54 | 45.29 | 44.54 | 45.29 | 130,851 | +1.41(+3.22%) |
Oct 21, 2015 | 44.64 | 44.64 | 43.82 | 43.88 | 80,523 | -0.63(-1.42%) |
Oct 20, 2015 | 44.32 | 44.53 | 44.21 | 44.51 | 209,764 | +0.39(+0.88%) |
Oct 19, 2015 | 44.37 | 44.37 | 43.62 | 44.12 | 59,718 | -0.11(-0.25%) |
Oct 16, 2015 | 44.02 | 44.39 | 43.92 | 44.23 | 56,584 | -0.96(-2.11%) |
Oct 15, 2015 | 44.73 | 45.19 | 44.43 | 45.19 | 111,351 | -0.77(-1.67%) |
Oct 14, 2015 | 45.01 | 46.23 | 44.96 | 45.96 | 142,218 | +2.38(+5.45%) |
Oct 13, 2015 | 44.03 | 44.35 | 43.58 | 43.58 | 55,148 | +0.21(+0.49%) |
Oct 12, 2015 | 43.69 | 43.78 | 43.17 | 43.37 | 23,841 | +1.19(+2.83%) |
Oct 09, 2015 | 42.30 | 43.00 | 41.94 | 42.18 | 26,064 | -0.04(-0.10%) |
Oct 08, 2015 | 41.53 | 42.22 | 41.49 | 42.22 | 44,553 | +0.48(+1.15%) |
Oct 07, 2015 | 41.75 | 41.91 | 41.29 | 41.74 | 49,761 | +1.36(+3.37%) |
Oct 06, 2015 | 40.58 | 40.64 | 40.34 | 40.38 | 49,297 | -1.49(-3.55%) |
Oct 05, 2015 | 41.35 | 41.87 | 41.27 | 41.87 | 40,275 | +0.41(+0.98%) |
Oct 02, 2015 | 40.34 | 41.66 | 40.29 | 41.46 | 61,841 | +0.29(+0.70%) |
Oct 01, 2015 | 41.40 | 41.40 | 40.84 | 41.17 | 30,352 | +0.12(+0.29%) |
Sep 30, 2015 | 40.70 | 41.08 | 40.53 | 41.05 | 45,655 | +1.29(+3.23%) |
Sep 29, 2015 | 39.75 | 40.07 | 39.32 | 39.77 | 56,575 | -0.26(-0.65%) |
Sep 28, 2015 | 40.55 | 40.55 | 39.85 | 40.03 | 43,753 | -0.84(-2.05%) |
Sep 25, 2015 | 41.39 | 41.49 | 40.69 | 40.87 | 29,323 | -0.95(-2.26%) |
Sep 24, 2015 | 41.24 | 41.82 | 41.06 | 41.82 | 29,626 | -0.08(-0.18%) |
Sep 23, 2015 | 42.07 | 42.27 | 41.82 | 41.89 | 37,268 | -0.44(-1.04%) |
Sep 22, 2015 | 42.17 | 42.42 | 42.00 | 42.33 | 40,708 | -0.38(-0.89%) |
Sep 21, 2015 | 42.58 | 42.88 | 42.58 | 42.71 | 23,382 | +0.49(+1.16%) |
Sep 18, 2015 | 42.68 | 43.07 | 42.17 | 42.22 | 50,589 | -1.68(-3.83%) |
Sep 17, 2015 | 43.36 | 44.63 | 43.30 | 43.90 | 46,085 | -1.46(-3.22%) |
Sep 16, 2015 | 44.62 | 45.37 | 44.62 | 45.37 | 113,877 | +1.47(+3.35%) |
Sep 15, 2015 | 43.46 | 43.97 | 43.42 | 43.89 | 64,499 | +0.10(+0.23%) |
Sep 14, 2015 | 43.76 | 43.89 | 43.50 | 43.79 | 26,800 | -0.42(-0.96%) |
Sep 11, 2015 | 43.81 | 44.33 | 43.64 | 44.22 | 29,505 | +0.14(+0.33%) |
Sep 10, 2015 | 43.82 | 44.48 | 43.79 | 44.07 | 51,727 | +0.61(+1.40%) |
Sep 09, 2015 | 44.49 | 44.71 | 43.45 | 43.46 | 58,329 | -0.10(-0.23%) |
Sep 08, 2015 | 43.47 | 43.57 | 43.10 | 43.57 | 49,498 | +2.13(+5.14%) |
Sep 04, 2015 | 41.49 | 41.43 | 41.43 | 41.43 | 62,216 | -1.22(-2.85%) |
Sep 03, 2015 | 42.31 | 43.31 | 42.29 | 42.65 | 101,000 | +0.43(+1.02%) |
Sep 02, 2015 | 42.26 | 42.26 | 41.45 | 42.22 | 54,006 | +0.14(+0.34%) |
Sep 01, 2015 | 42.65 | 42.66 | 41.99 | 42.08 | 85,023 | -1.97(-4.47%) |
Aug 31, 2015 | 44.15 | 44.32 | 43.59 | 44.05 | 68,794 | -0.66(-1.48%) |
Aug 28, 2015 | 45.00 | 45.18 | 44.55 | 44.71 | 82,004 | -1.95(-4.19%) |
Aug 27, 2015 | 45.88 | 46.94 | 45.61 | 46.66 | 114,976 | -0.03(-0.05%) |
Aug 26, 2015 | 46.42 | 46.76 | 45.04 | 46.68 | 62,487 | +0.30(+0.64%) |
Aug 25, 2015 | 48.43 | 48.66 | 46.17 | 46.39 | 92,353 | +1.43(+3.18%) |
Aug 24, 2015 | 45.15 | 47.77 | 44.93 | 44.96 | 158,381 | -4.38(-8.88%) |
Aug 21, 2015 | 50.24 | 50.55 | 48.98 | 49.34 | 109,728 | +2.45(+5.23%) |
Aug 20, 2015 | 47.01 | 47.79 | 46.81 | 46.89 | 78,511 | +1.27(+2.78%) |
Aug 19, 2015 | 45.81 | 45.81 | 44.84 | 45.62 | 52,803 | -0.57(-1.23%) |
Aug 18, 2015 | 46.08 | 46.53 | 45.99 | 46.19 | 57,086 | +0.19(+0.40%) |
Aug 17, 2015 | 45.76 | 46.06 | 45.65 | 46.00 | 23,824 | -0.39(-0.84%) |
Aug 14, 2015 | 46.55 | 46.60 | 46.33 | 46.39 | 17,952 | +0.06(+0.13%) |
Aug 13, 2015 | 46.87 | 46.93 | 46.31 | 46.33 | 45,609 | -0.53(-1.14%) |
Aug 12, 2015 | 46.62 | 46.91 | 46.33 | 46.86 | 37,690 | -0.60(-1.26%) |
Aug 11, 2015 | 47.56 | 47.61 | 47.13 | 47.46 | 57,354 | -0.19(-0.39%) |
Aug 10, 2015 | 47.34 | 47.72 | 47.31 | 47.65 | 35,139 | +1.34(+2.90%) |
Aug 07, 2015 | 46.49 | 46.67 | 46.18 | 46.30 | 42,312 | +0.31(+0.68%) |
Aug 06, 2015 | 46.28 | 46.12 | 45.72 | 45.99 | 30,803 | -0.29(-0.62%) |
Aug 05, 2015 | 46.63 | 46.83 | 46.12 | 46.28 | 28,613 | -0.22(-0.47%) |
Aug 04, 2015 | 46.71 | 46.87 | 46.29 | 46.50 | 31,926 | +0.03(+0.07%) |
Aug 03, 2015 | 46.67 | 46.77 | 46.32 | 46.47 | 24,091 | -0.61(-1.29%) |
Jul 31, 2015 | 47.50 | 47.74 | 47.01 | 47.07 | 17,195 | -0.15(-0.32%) |
Jul 30, 2015 | 47.03 | 47.31 | 46.79 | 47.23 | 41,439 | -0.06(-0.13%) |
Jul 29, 2015 | 46.75 | 47.60 | 46.65 | 47.28 | 93,711 | +0.08(+0.18%) |
Jul 28, 2015 | 46.92 | 47.22 | 46.66 | 47.20 | 29,104 | +0.46(+0.98%) |
Jul 27, 2015 | 46.69 | 46.97 | 46.38 | 46.74 | 33,817 | -1.04(-2.18%) |
Jul 24, 2015 | 48.25 | 48.32 | 47.60 | 47.78 | 31,359 | -0.84(-1.72%) |
Jul 23, 2015 | 48.99 | 49.23 | 48.54 | 48.62 | 30,960 | -0.83(-1.68%) |
Jul 22, 2015 | 49.76 | 49.76 | 49.33 | 49.45 | 53,889 | -0.68(-1.35%) |
Jul 21, 2015 | 50.68 | 50.80 | 50.01 | 50.13 | 105,102 | +2.09(+4.35%) |
Jul 20, 2015 | 48.11 | 48.40 | 47.91 | 48.04 | 47,161 | +0.21(+0.44%) |
Jul 17, 2015 | 47.86 | 47.94 | 47.64 | 47.83 | 46,396 | +0.30(+0.62%) |
Jul 16, 2015 | 47.45 | 47.54 | 47.27 | 47.53 | 39,693 | +0.60(+1.28%) |
Jul 15, 2015 | 47.36 | 47.51 | 46.89 | 46.93 | 44,193 | -0.79(-1.65%) |
Jul 14, 2015 | 47.97 | 48.05 | 47.71 | 47.72 | 93,642 | -0.14(-0.30%) |
Jul 13, 2015 | 48.36 | 48.38 | 47.84 | 47.86 | 72,062 | -0.08(-0.18%) |
Jul 10, 2015 | 47.90 | 48.04 | 47.25 | 47.94 | 103,317 | +2.71(+5.98%) |
Jul 09, 2015 | 45.35 | 45.73 | 45.15 | 45.24 | 162,219 | +1.72(+3.96%) |
Jul 08, 2015 | 44.41 | 44.90 | 43.51 | 43.51 | 134,098 | -2.54(-5.52%) |
Jul 07, 2015 | 45.03 | 46.08 | 44.44 | 46.06 | 551,850 | -1.84(-3.85%) |
Jul 06, 2015 | 48.07 | 48.34 | 47.70 | 47.90 | 77,916 | -1.61(-3.26%) |
Jul 02, 2015 | 49.58 | 49.52 | 49.52 | 49.52 | 79,012 | +0.00(+0.00%) |
Jul 01, 2015 | 49.48 | 49.80 | 49.35 | 49.52 | 100,186 | -0.39(-0.78%) |
Jun 30, 2015 | 49.64 | 50.47 | 49.64 | 49.91 | 182,477 | +1.11(+2.27%) |
Jun 29, 2015 | 49.36 | 49.41 | 48.65 | 48.80 | 42,769 | -0.96(-1.92%) |
Jun 26, 2015 | 50.04 | 50.35 | 49.53 | 49.75 | 78,977 | -1.45(-2.84%) |
Jun 25, 2015 | 52.06 | 52.45 | 51.21 | 51.21 | 128,821 | -1.23(-2.35%) |
Jun 24, 2015 | 52.52 | 52.78 | 52.31 | 52.44 | 114,006 | -0.57(-1.08%) |
Jun 23, 2015 | 52.79 | 53.12 | 52.74 | 53.02 | 89,531 | +1.61(+3.14%) |
Jun 22, 2015 | 51.00 | 51.61 | 51.00 | 51.40 | 58,631 | +1.23(+2.44%) |
Jun 19, 2015 | 50.24 | 50.60 | 50.14 | 50.18 | 74,415 | -0.13(-0.25%) |
Jun 18, 2015 | 49.97 | 50.61 | 51.61 | 50.30 | 85,749 | -1.31(-2.54%) |
Jun 17, 2015 | 51.52 | 51.94 | 51.35 | 51.61 | 49,216 | -0.08(-0.16%) |
Jun 16, 2015 | 51.22 | 51.74 | 51.08 | 51.70 | 60,766 | -1.12(-2.11%) |
Jun 15, 2015 | 53.00 | 53.03 | 52.69 | 52.81 | 43,951 | -2.12(-3.86%) |
Jun 12, 2015 | 54.93 | 55.10 | 54.93 | 54.94 | 26,326 | +0.20(+0.37%) |
Jun 11, 2015 | 54.67 | 54.98 | 54.51 | 54.73 | 43,714 | +0.52(+0.95%) |
Jun 10, 2015 | 53.45 | 54.26 | 53.45 | 54.22 | 60,676 | -0.56(-1.02%) |
Jun 09, 2015 | 54.51 | 54.78 | 54.41 | 54.78 | 28,588 | -1.31(-2.34%) |
Jun 08, 2015 | 56.09 | 56.42 | 55.96 | 56.09 | 36,990 | -0.03(-0.05%) |
Jun 05, 2015 | 55.77 | 56.11 | 55.49 | 56.11 | 32,808 | -0.27(-0.48%) |
Jun 04, 2015 | 56.59 | 56.59 | 56.08 | 56.38 | 36,738 | -0.80(-1.40%) |
Jun 03, 2015 | 57.11 | 57.24 | 56.81 | 57.19 | 48,450 | +0.49(+0.86%) |
Jun 02, 2015 | 56.59 | 56.86 | 56.47 | 56.69 | 52,122 | +0.21(+0.37%) |
Jun 01, 2015 | 56.82 | 56.92 | 56.48 | 56.48 | 73,515 | -0.18(-0.31%) |
May 29, 2015 | 56.61 | 56.70 | 56.11 | 56.66 | 99,905 | +0.49(+0.87%) |
May 28, 2015 | 55.98 | 56.26 | 55.60 | 56.17 | 93,852 | -2.57(-4.37%) |
May 27, 2015 | 58.46 | 58.83 | 58.14 | 58.74 | 56,106 | +0.12(+0.20%) |
May 26, 2015 | 59.25 | 59.36 | 58.33 | 58.62 | 65,816 | +0.35(+0.60%) |
May 22, 2015 | 57.82 | 58.27 | 58.27 | 58.27 | 77,517 | +1.52(+2.68%) |
May 21, 2015 | 56.93 | 57.17 | 56.75 | 56.75 | 108,309 | -2.13(-3.61%) |
May 20, 2015 | 58.94 | 59.13 | 58.69 | 58.88 | 75,960 | -0.97(-1.62%) |
May 19, 2015 | 59.91 | 60.08 | 59.62 | 59.85 | 63,471 | +0.68(+1.15%) |
May 18, 2015 | 59.79 | 59.80 | 58.99 | 59.17 | 135,966 | -2.52(-4.08%) |
May 15, 2015 | 61.35 | 61.83 | 61.19 | 61.69 | 57,531 | +2.54(+4.30%) |
May 14, 2015 | 59.74 | 59.74 | 59.11 | 59.14 | 136,576 | -1.29(-2.13%) |
May 13, 2015 | 60.77 | 60.94 | 60.31 | 60.43 | 400,830 | +1.01(+1.71%) |
May 12, 2015 | 59.13 | 59.43 | 59.01 | 59.42 | 92,992 | +0.11(+0.18%) |
May 11, 2015 | 60.31 | 60.31 | 59.28 | 59.31 | 75,673 | -0.64(-1.07%) |
May 08, 2015 | 59.94 | 60.36 | 59.77 | 59.95 | 38,831 | +1.63(+2.79%) |
May 07, 2015 | 57.95 | 58.42 | 57.67 | 58.32 | 49,976 | -0.54(-0.92%) |
May 06, 2015 | 59.94 | 59.98 | 58.52 | 58.86 | 90,675 | -1.98(-3.25%) |
May 05, 2015 | 61.63 | 61.64 | 60.75 | 60.84 | 52,860 | -2.91(-4.56%) |
May 04, 2015 | 63.27 | 63.95 | 63.19 | 63.75 | 52,328 | +1.73(+2.79%) |