Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 51.67 | 51.48 | 51.48 | 51.48 | 333,800 | -0.40(-0.77%) |
Dec 30, 2015 | 51.62 | 52.55 | 51.36 | 51.88 | 192,784 | +0.27(+0.52%) |
Dec 29, 2015 | 51.50 | 51.98 | 51.18 | 51.61 | 206,278 | +0.31(+0.60%) |
Dec 28, 2015 | 50.40 | 51.31 | 50.26 | 51.30 | 252,762 | +0.81(+1.60%) |
Dec 24, 2015 | 50.75 | 50.49 | 50.49 | 50.49 | 92,600 | -0.15(-0.30%) |
Dec 23, 2015 | 51.30 | 51.58 | 50.51 | 50.64 | 346,253 | -0.41(-0.80%) |
Dec 22, 2015 | 52.13 | 52.13 | 50.83 | 51.05 | 244,829 | -0.86(-1.66%) |
Dec 21, 2015 | 51.22 | 51.99 | 51.04 | 51.91 | 236,628 | +0.96(+1.88%) |
Dec 18, 2015 | 50.47 | 51.48 | 50.22 | 50.95 | 1,117,346 | +0.07(+0.14%) |
Dec 17, 2015 | 51.70 | 51.97 | 50.72 | 50.88 | 505,138 | -0.72(-1.40%) |
Dec 16, 2015 | 52.20 | 52.25 | 51.25 | 51.60 | 397,099 | -0.26(-0.50%) |
Dec 15, 2015 | 51.72 | 52.81 | 51.65 | 51.86 | 496,132 | +0.67(+1.31%) |
Dec 14, 2015 | 50.94 | 51.40 | 50.05 | 51.19 | 416,151 | +0.14(+0.27%) |
Dec 11, 2015 | 51.33 | 51.96 | 50.83 | 51.05 | 327,007 | -1.07(-2.05%) |
Dec 10, 2015 | 52.78 | 53.44 | 52.00 | 52.12 | 275,293 | -0.71(-1.34%) |
Dec 09, 2015 | 51.71 | 53.27 | 51.50 | 52.83 | 441,729 | +1.01(+1.95%) |
Dec 08, 2015 | 50.95 | 52.64 | 50.70 | 51.82 | 313,374 | +0.21(+0.41%) |
Dec 07, 2015 | 52.15 | 52.58 | 50.98 | 51.61 | 454,263 | -0.51(-0.98%) |
Dec 04, 2015 | 51.73 | 52.61 | 50.88 | 52.12 | 230,428 | +0.63(+1.22%) |
Dec 03, 2015 | 53.30 | 53.69 | 50.80 | 51.49 | 356,380 | -1.69(-3.18%) |
Dec 02, 2015 | 52.69 | 53.78 | 52.35 | 53.18 | 370,666 | +0.65(+1.24%) |
Dec 01, 2015 | 51.14 | 53.06 | 50.75 | 52.53 | 619,361 | +1.64(+3.22%) |
Nov 30, 2015 | 53.79 | 53.79 | 49.00 | 50.89 | 1,422,268 | -3.30(-6.09%) |
Nov 27, 2015 | 53.02 | 54.25 | 52.84 | 54.19 | 120,786 | +1.13(+2.13%) |
Nov 25, 2015 | 52.70 | 53.06 | 53.06 | 53.06 | 194,300 | +0.35(+0.66%) |
Nov 24, 2015 | 52.73 | 53.39 | 52.20 | 52.71 | 330,617 | -0.01(-0.02%) |
Nov 23, 2015 | 49.31 | 53.36 | 49.31 | 52.72 | 708,280 | +3.52(+7.15%) |
Nov 20, 2015 | 49.49 | 49.90 | 48.72 | 49.20 | 199,979 | +0.07(+0.14%) |
Nov 19, 2015 | 49.88 | 50.18 | 48.97 | 49.13 | 175,770 | -0.73(-1.46%) |
Nov 18, 2015 | 49.76 | 50.06 | 49.04 | 49.86 | 246,515 | +0.47(+0.95%) |
Nov 17, 2015 | 48.05 | 49.55 | 47.95 | 49.39 | 319,205 | +1.53(+3.20%) |
Nov 16, 2015 | 47.28 | 48.48 | 46.90 | 47.86 | 375,244 | +0.98(+2.09%) |
Nov 13, 2015 | 46.19 | 47.53 | 46.09 | 46.88 | 395,922 | +0.47(+1.01%) |
Nov 12, 2015 | 47.41 | 47.66 | 46.07 | 46.41 | 327,385 | -1.34(-2.81%) |
Nov 11, 2015 | 48.35 | 49.54 | 47.74 | 47.75 | 299,710 | -0.37(-0.77%) |
Nov 10, 2015 | 47.58 | 48.26 | 47.10 | 48.12 | 278,986 | +0.59(+1.24%) |
Nov 09, 2015 | 48.10 | 48.17 | 47.22 | 47.53 | 235,540 | -0.76(-1.57%) |
Nov 06, 2015 | 48.24 | 48.49 | 47.29 | 48.29 | 293,779 | +0.08(+0.17%) |
Nov 05, 2015 | 49.47 | 49.52 | 47.53 | 48.21 | 365,239 | -0.93(-1.89%) |
Nov 04, 2015 | 48.96 | 49.40 | 48.61 | 49.14 | 231,038 | +0.28(+0.57%) |
Nov 03, 2015 | 49.15 | 49.35 | 48.68 | 48.86 | 315,664 | -0.49(-0.99%) |
Nov 02, 2015 | 49.13 | 49.94 | 49.03 | 49.35 | 303,478 | +0.34(+0.69%) |
Oct 30, 2015 | 49.43 | 49.80 | 48.98 | 49.01 | 232,335 | -0.56(-1.13%) |
Oct 29, 2015 | 50.15 | 50.64 | 49.53 | 49.57 | 170,212 | -0.85(-1.69%) |
Oct 28, 2015 | 49.25 | 50.71 | 48.84 | 50.42 | 291,981 | +1.32(+2.69%) |
Oct 27, 2015 | 48.54 | 49.50 | 48.54 | 49.10 | 239,521 | +0.47(+0.97%) |
Oct 26, 2015 | 48.31 | 49.23 | 47.96 | 48.63 | 215,320 | +0.22(+0.45%) |
Oct 23, 2015 | 47.97 | 48.83 | 47.60 | 48.41 | 220,898 | +1.02(+2.15%) |
Oct 22, 2015 | 48.21 | 48.79 | 47.02 | 47.39 | 212,890 | -0.37(-0.77%) |
Oct 21, 2015 | 48.84 | 48.84 | 47.15 | 47.76 | 164,419 | -0.77(-1.59%) |
Oct 20, 2015 | 48.92 | 49.42 | 47.93 | 48.53 | 155,944 | -0.37(-0.76%) |
Oct 19, 2015 | 48.82 | 49.51 | 48.09 | 48.90 | 196,052 | -0.11(-0.22%) |
Oct 16, 2015 | 48.01 | 49.61 | 47.66 | 49.01 | 382,779 | +1.28(+2.68%) |
Oct 15, 2015 | 46.65 | 47.80 | 46.33 | 47.73 | 172,234 | +1.10(+2.36%) |
Oct 14, 2015 | 47.21 | 48.11 | 46.43 | 46.63 | 223,754 | -0.58(-1.23%) |
Oct 13, 2015 | 48.37 | 49.01 | 47.04 | 47.21 | 195,514 | -1.55(-3.18%) |
Oct 12, 2015 | 48.30 | 48.93 | 47.87 | 48.76 | 195,137 | +0.48(+0.99%) |
Oct 09, 2015 | 46.89 | 48.33 | 46.43 | 48.28 | 219,288 | +1.54(+3.29%) |
Oct 08, 2015 | 46.29 | 46.80 | 45.78 | 46.74 | 279,861 | +0.44(+0.95%) |
Oct 07, 2015 | 46.30 | 47.00 | 46.03 | 46.30 | 309,913 | +0.04(+0.09%) |
Oct 06, 2015 | 47.33 | 47.42 | 45.76 | 46.26 | 236,873 | -1.21(-2.55%) |
Oct 05, 2015 | 47.29 | 47.59 | 46.40 | 47.47 | 211,579 | +0.75(+1.61%) |
Oct 02, 2015 | 44.98 | 46.72 | 44.69 | 46.72 | 264,795 | +1.15(+2.52%) |
Oct 01, 2015 | 45.20 | 45.62 | 44.50 | 45.57 | 220,061 | +0.41(+0.91%) |
Sep 30, 2015 | 44.58 | 45.24 | 44.12 | 45.16 | 534,588 | +1.11(+2.52%) |
Sep 29, 2015 | 44.52 | 45.19 | 43.40 | 44.05 | 561,447 | -0.59(-1.32%) |
Sep 28, 2015 | 46.08 | 46.60 | 43.88 | 44.64 | 425,354 | -1.61(-3.48%) |
Sep 25, 2015 | 47.94 | 48.00 | 45.98 | 46.25 | 336,075 | -1.24(-2.61%) |
Sep 24, 2015 | 47.46 | 47.70 | 46.32 | 47.49 | 363,919 | -0.27(-0.57%) |
Sep 23, 2015 | 47.77 | 48.17 | 47.13 | 47.76 | 214,313 | +0.33(+0.70%) |
Sep 22, 2015 | 46.80 | 47.47 | 46.16 | 47.43 | 323,463 | +0.42(+0.89%) |
Sep 21, 2015 | 48.70 | 48.70 | 46.48 | 47.01 | 383,069 | -1.20(-2.49%) |
Sep 18, 2015 | 48.55 | 49.31 | 47.63 | 48.21 | 1,040,273 | -0.66(-1.35%) |
Sep 17, 2015 | 47.58 | 49.28 | 47.19 | 48.87 | 306,349 | +1.42(+2.99%) |
Sep 16, 2015 | 46.67 | 47.60 | 46.22 | 47.45 | 239,309 | +0.84(+1.80%) |
Sep 15, 2015 | 45.71 | 46.84 | 45.56 | 46.61 | 263,388 | +0.92(+2.01%) |
Sep 14, 2015 | 46.54 | 46.54 | 45.57 | 45.69 | 189,020 | -0.74(-1.59%) |
Sep 11, 2015 | 45.79 | 46.61 | 45.55 | 46.43 | 156,904 | +0.25(+0.54%) |
Sep 10, 2015 | 45.87 | 46.70 | 45.72 | 46.18 | 115,867 | +0.33(+0.72%) |
Sep 09, 2015 | 47.05 | 47.09 | 45.80 | 45.85 | 188,218 | -0.76(-1.63%) |
Sep 08, 2015 | 46.10 | 46.71 | 46.01 | 46.61 | 170,550 | +1.32(+2.91%) |
Sep 04, 2015 | 44.92 | 45.29 | 45.29 | 45.29 | 180,300 | -0.06(-0.13%) |
Sep 03, 2015 | 47.32 | 47.32 | 45.23 | 45.35 | 541,430 | -1.56(-3.33%) |
Sep 02, 2015 | 45.97 | 46.92 | 45.58 | 46.91 | 306,292 | +1.49(+3.28%) |
Sep 01, 2015 | 45.60 | 46.34 | 45.07 | 45.42 | 477,425 | -1.10(-2.36%) |
Aug 31, 2015 | 46.41 | 46.88 | 46.08 | 46.52 | 350,815 | -0.37(-0.79%) |
Aug 28, 2015 | 46.57 | 46.94 | 46.02 | 46.89 | 199,671 | +0.27(+0.58%) |
Aug 27, 2015 | 46.35 | 46.79 | 45.80 | 46.62 | 253,703 | +0.84(+1.83%) |
Aug 26, 2015 | 46.02 | 46.02 | 44.23 | 45.78 | 151,935 | +1.00(+2.23%) |
Aug 25, 2015 | 46.27 | 46.28 | 44.75 | 44.78 | 318,556 | -0.23(-0.51%) |
Aug 24, 2015 | 43.71 | 46.42 | 42.49 | 45.01 | 434,472 | -2.67(-5.60%) |
Aug 21, 2015 | 48.01 | 48.41 | 46.28 | 47.68 | 363,554 | -0.68(-1.41%) |
Aug 20, 2015 | 50.02 | 50.02 | 48.36 | 48.36 | 222,018 | -1.96(-3.90%) |
Aug 19, 2015 | 50.50 | 50.94 | 50.01 | 50.32 | 146,928 | -0.65(-1.28%) |
Aug 18, 2015 | 51.24 | 51.73 | 50.84 | 50.97 | 172,307 | -0.29(-0.57%) |
Aug 17, 2015 | 50.07 | 51.26 | 49.71 | 51.26 | 298,714 | +1.30(+2.60%) |
Aug 14, 2015 | 48.37 | 49.97 | 48.27 | 49.96 | 347,043 | +1.53(+3.16%) |
Aug 13, 2015 | 48.41 | 48.99 | 48.24 | 48.43 | 129,567 | -0.03(-0.06%) |
Aug 12, 2015 | 48.88 | 49.04 | 47.59 | 48.46 | 148,668 | -0.66(-1.34%) |
Aug 11, 2015 | 48.02 | 49.21 | 48.02 | 49.12 | 188,996 | +0.76(+1.57%) |
Aug 10, 2015 | 48.26 | 49.19 | 48.13 | 48.36 | 232,385 | +0.43(+0.90%) |
Aug 07, 2015 | 47.94 | 48.04 | 46.73 | 47.93 | 289,583 | -0.35(-0.72%) |
Aug 06, 2015 | 47.70 | 49.28 | 47.70 | 48.28 | 818,947 | +0.23(+0.48%) |
Aug 05, 2015 | 48.56 | 48.58 | 47.75 | 48.05 | 162,347 | -0.14(-0.29%) |
Aug 04, 2015 | 47.53 | 48.58 | 47.35 | 48.19 | 157,109 | +0.77(+1.62%) |
Aug 03, 2015 | 47.76 | 48.25 | 46.74 | 47.42 | 270,255 | -0.20(-0.42%) |
Jul 31, 2015 | 47.47 | 48.33 | 46.98 | 47.62 | 344,988 | +0.21(+0.44%) |
Jul 30, 2015 | 46.81 | 47.67 | 46.19 | 47.41 | 167,774 | +0.51(+1.09%) |
Jul 29, 2015 | 46.93 | 47.17 | 46.45 | 46.90 | 190,749 | -0.09(-0.19%) |
Jul 28, 2015 | 46.69 | 47.09 | 45.76 | 46.99 | 218,429 | +0.54(+1.16%) |
Jul 27, 2015 | 46.58 | 46.71 | 46.18 | 46.45 | 165,370 | -0.21(-0.45%) |
Jul 24, 2015 | 47.65 | 47.92 | 46.59 | 46.66 | 269,930 | -1.25(-2.61%) |
Jul 23, 2015 | 48.20 | 48.24 | 47.34 | 47.91 | 172,041 | -0.11(-0.23%) |
Jul 22, 2015 | 47.41 | 48.59 | 47.41 | 48.02 | 207,153 | +0.29(+0.61%) |
Jul 21, 2015 | 47.86 | 47.97 | 47.15 | 47.73 | 118,764 | -0.12(-0.25%) |
Jul 20, 2015 | 48.23 | 48.25 | 47.33 | 47.85 | 144,284 | -0.40(-0.83%) |
Jul 17, 2015 | 48.31 | 48.95 | 48.17 | 48.25 | 276,328 | -0.11(-0.23%) |
Jul 16, 2015 | 48.18 | 48.50 | 47.74 | 48.36 | 186,206 | +0.57(+1.19%) |
Jul 15, 2015 | 48.35 | 48.80 | 47.58 | 47.79 | 205,606 | -0.37(-0.77%) |
Jul 14, 2015 | 48.04 | 48.36 | 47.74 | 48.16 | 168,172 | +0.15(+0.31%) |
Jul 13, 2015 | 47.63 | 48.60 | 47.62 | 48.01 | 242,335 | +0.93(+1.98%) |
Jul 10, 2015 | 46.71 | 47.22 | 46.35 | 47.08 | 170,232 | +0.71(+1.53%) |
Jul 09, 2015 | 47.02 | 47.34 | 45.73 | 46.37 | 311,250 | +0.01(+0.02%) |
Jul 08, 2015 | 46.69 | 47.00 | 45.84 | 46.36 | 270,314 | -0.81(-1.72%) |
Jul 07, 2015 | 46.60 | 47.24 | 45.54 | 47.17 | 233,534 | +0.66(+1.42%) |
Jul 06, 2015 | 45.99 | 46.60 | 45.81 | 46.51 | 151,686 | +0.20(+0.43%) |
Jul 02, 2015 | 46.77 | 46.31 | 46.31 | 46.31 | 181,500 | -0.27(-0.58%) |
Jul 01, 2015 | 46.51 | 47.06 | 46.01 | 46.58 | 320,155 | +0.34(+0.74%) |
Jun 30, 2015 | 46.21 | 46.49 | 45.92 | 46.24 | 234,749 | +0.35(+0.76%) |
Jun 29, 2015 | 46.75 | 46.96 | 45.83 | 45.89 | 180,687 | -1.10(-2.34%) |
Jun 26, 2015 | 47.28 | 47.75 | 46.88 | 46.99 | 333,435 | -0.28(-0.59%) |
Jun 25, 2015 | 47.17 | 47.30 | 46.85 | 47.27 | 174,765 | +0.38(+0.81%) |
Jun 24, 2015 | 47.40 | 47.80 | 46.80 | 46.89 | 148,691 | -0.52(-1.10%) |
Jun 23, 2015 | 47.28 | 47.64 | 47.04 | 47.41 | 150,094 | +0.09(+0.19%) |
Jun 22, 2015 | 47.01 | 47.55 | 46.92 | 47.32 | 184,462 | +0.53(+1.13%) |
Jun 19, 2015 | 47.13 | 47.18 | 46.62 | 46.79 | 382,907 | -0.29(-0.62%) |
Jun 18, 2015 | 46.39 | 47.37 | 46.39 | 47.08 | 289,180 | +0.79(+1.71%) |
Jun 17, 2015 | 46.25 | 46.52 | 46.11 | 46.29 | 250,243 | +0.14(+0.30%) |
Jun 16, 2015 | 44.93 | 46.30 | 44.93 | 46.15 | 270,495 | +1.09(+2.42%) |
Jun 15, 2015 | 44.71 | 45.22 | 44.34 | 45.06 | 229,404 | -0.04(-0.09%) |
Jun 12, 2015 | 45.24 | 45.30 | 44.76 | 45.10 | 224,166 | -0.16(-0.35%) |
Jun 11, 2015 | 44.29 | 45.45 | 44.26 | 45.26 | 248,536 | +1.01(+2.28%) |
Jun 10, 2015 | 43.75 | 44.56 | 43.54 | 44.25 | 283,018 | +0.55(+1.26%) |
Jun 09, 2015 | 43.69 | 43.87 | 43.20 | 43.70 | 181,148 | -0.05(-0.11%) |
Jun 08, 2015 | 44.09 | 44.37 | 43.70 | 43.75 | 217,417 | -0.46(-1.04%) |
Jun 05, 2015 | 43.59 | 44.28 | 43.56 | 44.21 | 342,318 | +0.59(+1.35%) |
Jun 04, 2015 | 44.74 | 44.80 | 43.50 | 43.62 | 327,415 | -1.38(-3.07%) |
Jun 03, 2015 | 44.94 | 45.28 | 44.62 | 45.00 | 237,422 | +0.10(+0.22%) |
Jun 02, 2015 | 44.31 | 44.92 | 44.00 | 44.90 | 351,012 | +0.25(+0.56%) |
Jun 01, 2015 | 44.17 | 44.76 | 43.42 | 44.65 | 240,937 | +0.73(+1.66%) |
May 29, 2015 | 44.26 | 44.72 | 43.90 | 43.92 | 597,927 | -0.12(-0.27%) |
May 28, 2015 | 43.69 | 44.10 | 43.50 | 44.04 | 225,065 | +0.36(+0.82%) |
May 27, 2015 | 43.32 | 43.84 | 43.05 | 43.68 | 237,554 | +0.39(+0.90%) |
May 26, 2015 | 43.44 | 43.55 | 42.84 | 43.29 | 231,007 | -0.35(-0.80%) |
May 22, 2015 | 43.60 | 43.64 | 43.64 | 43.64 | 139,300 | -0.04(-0.09%) |
May 21, 2015 | 43.31 | 43.86 | 42.98 | 43.68 | 223,220 | +0.21(+0.48%) |
May 20, 2015 | 43.15 | 43.54 | 42.77 | 43.47 | 259,420 | +0.26(+0.60%) |
May 19, 2015 | 43.74 | 43.80 | 42.98 | 43.21 | 446,654 | -0.68(-1.55%) |
May 18, 2015 | 42.95 | 43.91 | 42.71 | 43.89 | 340,238 | +0.88(+2.05%) |
May 15, 2015 | 43.50 | 43.74 | 42.91 | 43.01 | 475,379 | -0.40(-0.92%) |
May 14, 2015 | 43.25 | 45.24 | 41.92 | 43.41 | 1,172,307 | +1.76(+4.23%) |
May 13, 2015 | 41.29 | 41.73 | 40.87 | 41.65 | 424,348 | +0.29(+0.70%) |
May 12, 2015 | 41.24 | 41.49 | 40.86 | 41.36 | 207,330 | -0.08(-0.19%) |
May 11, 2015 | 41.36 | 42.03 | 41.26 | 41.44 | 421,384 | +0.17(+0.41%) |
May 08, 2015 | 40.35 | 41.53 | 40.35 | 41.27 | 404,538 | +1.19(+2.97%) |
May 07, 2015 | 39.97 | 40.70 | 39.97 | 40.08 | 265,128 | +0.09(+0.23%) |
May 06, 2015 | 39.95 | 40.13 | 39.58 | 39.99 | 317,284 | +0.27(+0.68%) |
May 05, 2015 | 40.00 | 40.13 | 39.64 | 39.72 | 331,339 | -0.33(-0.82%) |
May 04, 2015 | 39.86 | 40.15 | 39.73 | 40.05 | 363,554 | +0.35(+0.88%) |
May 01, 2015 | 39.25 | 39.98 | 39.25 | 39.70 | 642,172 | +0.45(+1.15%) |
Apr 30, 2015 | 40.67 | 40.91 | 39.10 | 39.25 | 612,370 | -1.49(-3.66%) |
Apr 29, 2015 | 41.49 | 41.94 | 40.72 | 40.74 | 361,623 | -0.83(-2.00%) |
Apr 28, 2015 | 41.88 | 42.44 | 41.13 | 41.57 | 437,398 | -0.32(-0.76%) |
Apr 27, 2015 | 42.68 | 43.00 | 41.85 | 41.89 | 369,113 | -0.57(-1.34%) |
Apr 24, 2015 | 42.77 | 42.96 | 42.39 | 42.46 | 473,367 | -0.27(-0.63%) |
Apr 23, 2015 | 43.15 | 43.42 | 42.67 | 42.73 | 406,153 | -0.43(-1.00%) |
Apr 22, 2015 | 44.17 | 44.17 | 43.09 | 43.16 | 274,651 | -1.02(-2.31%) |
Apr 21, 2015 | 44.34 | 44.45 | 44.00 | 44.18 | 315,539 | -0.12(-0.27%) |
Apr 20, 2015 | 43.98 | 44.58 | 43.79 | 44.30 | 216,829 | +0.48(+1.10%) |
Apr 17, 2015 | 44.22 | 44.59 | 43.70 | 43.82 | 342,567 | -0.68(-1.53%) |
Apr 16, 2015 | 44.60 | 44.73 | 44.07 | 44.50 | 324,667 | -0.19(-0.43%) |
Apr 15, 2015 | 44.66 | 44.98 | 44.44 | 44.69 | 360,729 | +0.04(+0.09%) |
Apr 14, 2015 | 44.72 | 44.83 | 43.92 | 44.65 | 288,799 | +0.00(+0.00%) |
Apr 13, 2015 | 44.45 | 44.95 | 44.44 | 44.65 | 337,661 | +0.35(+0.79%) |
Apr 10, 2015 | 44.28 | 44.40 | 43.78 | 44.30 | 485,979 | +0.31(+0.70%) |
Apr 09, 2015 | 44.01 | 45.00 | 43.50 | 43.99 | 761,260 | +0.09(+0.21%) |
Apr 08, 2015 | 43.70 | 44.43 | 43.51 | 43.90 | 625,648 | +0.32(+0.73%) |
Apr 07, 2015 | 43.65 | 44.23 | 43.46 | 43.58 | 307,082 | -0.01(-0.02%) |
Apr 06, 2015 | 43.48 | 43.89 | 43.31 | 43.59 | 437,712 | +0.02(+0.05%) |
Apr 02, 2015 | 43.84 | 43.57 | 43.57 | 43.57 | 400,100 | -0.13(-0.30%) |
Apr 01, 2015 | 42.94 | 43.81 | 42.17 | 43.70 | 438,374 | +0.81(+1.89%) |
Mar 31, 2015 | 42.76 | 43.27 | 42.48 | 42.89 | 598,012 | +0.01(+0.02%) |
Mar 30, 2015 | 42.77 | 43.36 | 42.66 | 42.88 | 347,392 | +0.45(+1.06%) |
Mar 27, 2015 | 41.33 | 42.68 | 41.01 | 42.43 | 528,448 | +1.06(+2.56%) |
Mar 26, 2015 | 41.72 | 42.08 | 41.31 | 41.37 | 261,265 | -0.30(-0.72%) |
Mar 25, 2015 | 41.67 | 41.87 | 41.39 | 41.67 | 740,505 | -0.06(-0.14%) |
Mar 24, 2015 | 41.78 | 42.05 | 41.57 | 41.73 | 225,691 | -0.05(-0.12%) |
Mar 23, 2015 | 42.49 | 42.84 | 41.75 | 41.78 | 311,333 | -0.68(-1.60%) |
Mar 20, 2015 | 42.14 | 42.88 | 41.81 | 42.46 | 558,781 | +0.62(+1.48%) |
Mar 19, 2015 | 40.89 | 41.85 | 40.82 | 41.84 | 421,537 | +0.98(+2.40%) |
Mar 18, 2015 | 41.01 | 41.20 | 40.47 | 40.86 | 374,269 | -0.25(-0.61%) |
Mar 17, 2015 | 41.29 | 41.47 | 40.89 | 41.11 | 299,175 | -0.19(-0.46%) |
Mar 16, 2015 | 41.18 | 42.27 | 41.14 | 41.30 | 414,239 | +0.22(+0.54%) |
Mar 13, 2015 | 40.59 | 41.41 | 40.59 | 41.08 | 304,664 | +0.63(+1.56%) |
Mar 12, 2015 | 39.76 | 40.68 | 39.76 | 40.45 | 420,061 | +1.30(+3.32%) |
Mar 11, 2015 | 38.31 | 39.26 | 37.95 | 39.15 | 199,951 | +1.02(+2.68%) |
Mar 10, 2015 | 38.38 | 38.57 | 37.85 | 38.13 | 137,357 | -0.60(-1.55%) |
Mar 09, 2015 | 38.13 | 38.86 | 38.13 | 38.73 | 235,687 | +0.79(+2.08%) |
Mar 06, 2015 | 37.84 | 38.77 | 37.72 | 37.94 | 731,646 | -0.29(-0.76%) |
Mar 05, 2015 | 38.57 | 39.00 | 38.08 | 38.23 | 248,369 | -0.14(-0.36%) |
Mar 04, 2015 | 38.32 | 38.80 | 37.92 | 38.37 | 230,877 | -0.03(-0.08%) |
Mar 03, 2015 | 39.22 | 39.37 | 38.25 | 38.40 | 451,424 | -0.92(-2.34%) |
Mar 02, 2015 | 38.44 | 39.84 | 38.18 | 39.32 | 296,925 | +0.78(+2.02%) |
Feb 27, 2015 | 38.68 | 39.51 | 38.53 | 38.54 | 192,180 | -0.28(-0.72%) |
Feb 26, 2015 | 38.98 | 39.26 | 38.45 | 38.82 | 201,461 | -0.27(-0.69%) |
Feb 25, 2015 | 38.78 | 39.18 | 38.60 | 39.09 | 179,927 | +0.40(+1.03%) |
Feb 24, 2015 | 38.91 | 39.31 | 38.56 | 38.69 | 172,518 | -0.25(-0.64%) |
Feb 23, 2015 | 38.67 | 39.69 | 38.32 | 38.94 | 358,023 | +0.27(+0.70%) |
Feb 20, 2015 | 38.58 | 39.03 | 38.11 | 38.67 | 207,842 | -0.03(-0.08%) |
Feb 19, 2015 | 38.64 | 39.41 | 38.53 | 38.70 | 231,896 | +0.07(+0.18%) |
Feb 18, 2015 | 38.85 | 39.29 | 38.36 | 38.63 | 446,439 | -0.11(-0.28%) |
Feb 17, 2015 | 39.11 | 39.42 | 38.32 | 38.74 | 242,172 | -0.33(-0.84%) |
Feb 13, 2015 | 38.77 | 39.07 | 39.07 | 39.07 | 221,000 | +0.27(+0.70%) |
Feb 12, 2015 | 39.22 | 39.58 | 38.74 | 38.80 | 184,589 | -0.38(-0.97%) |
Feb 11, 2015 | 38.87 | 39.81 | 38.48 | 39.18 | 284,184 | +0.35(+0.90%) |
Feb 10, 2015 | 39.76 | 39.93 | 37.85 | 38.83 | 849,131 | -0.59(-1.50%) |
Feb 09, 2015 | 39.34 | 39.88 | 38.81 | 39.42 | 298,943 | -0.13(-0.33%) |
Feb 06, 2015 | 38.55 | 40.05 | 38.55 | 39.55 | 476,333 | +0.10(+0.25%) |
Feb 05, 2015 | 37.80 | 40.85 | 36.75 | 39.45 | 961,364 | +4.28(+12.17%) |
Feb 04, 2015 | 34.93 | 35.32 | 34.45 | 35.17 | 543,904 | -0.11(-0.31%) |
Feb 03, 2015 | 34.95 | 35.37 | 34.65 | 35.28 | 247,162 | +0.39(+1.12%) |
Feb 02, 2015 | 34.43 | 34.91 | 33.57 | 34.89 | 192,223 | +0.63(+1.84%) |
Jan 30, 2015 | 34.20 | 34.68 | 33.73 | 34.26 | 312,554 | -0.32(-0.93%) |
Jan 29, 2015 | 34.84 | 34.91 | 34.20 | 34.58 | 363,542 | -0.34(-0.97%) |
Jan 28, 2015 | 35.90 | 36.00 | 34.57 | 34.92 | 331,115 | -0.88(-2.46%) |
Jan 27, 2015 | 36.54 | 36.63 | 35.67 | 35.80 | 371,458 | -1.22(-3.30%) |
Jan 26, 2015 | 36.26 | 37.49 | 36.25 | 37.02 | 191,852 | +0.76(+2.10%) |
Jan 23, 2015 | 36.41 | 36.70 | 35.90 | 36.26 | 150,860 | -0.18(-0.49%) |
Jan 22, 2015 | 36.07 | 36.58 | 35.40 | 36.44 | 205,567 | +0.57(+1.59%) |
Jan 21, 2015 | 35.24 | 36.00 | 35.15 | 35.87 | 256,237 | +0.44(+1.24%) |
Jan 20, 2015 | 35.84 | 35.84 | 34.79 | 35.43 | 160,199 | -0.49(-1.36%) |
Jan 16, 2015 | 34.93 | 35.97 | 34.84 | 35.92 | 173,273 | +0.92(+2.63%) |
Jan 15, 2015 | 35.31 | 35.31 | 34.62 | 35.00 | 277,291 | -0.28(-0.79%) |
Jan 14, 2015 | 34.98 | 35.43 | 34.83 | 35.28 | 124,430 | -0.10(-0.28%) |
Jan 13, 2015 | 35.35 | 35.88 | 34.69 | 35.38 | 271,074 | +0.28(+0.80%) |
Jan 12, 2015 | 35.19 | 35.31 | 34.85 | 35.10 | 177,082 | +0.05(+0.14%) |
Jan 09, 2015 | 35.24 | 35.39 | 34.84 | 35.05 | 173,609 | -0.29(-0.82%) |
Jan 08, 2015 | 35.00 | 35.46 | 34.91 | 35.34 | 247,432 | +0.69(+1.99%) |
Jan 07, 2015 | 33.99 | 34.78 | 33.66 | 34.65 | 195,027 | +0.95(+2.82%) |
Jan 06, 2015 | 33.87 | 34.14 | 33.25 | 33.70 | 846,533 | -0.12(-0.35%) |
Jan 05, 2015 | 34.20 | 34.92 | 33.56 | 33.82 | 250,836 | -0.59(-1.71%) |