Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 44.78 | 45.18 | 44.74 | 44.97 | 1,140,662 | +0.04(+0.09%) |
Mar 30, 2016 | 45.03 | 45.48 | 44.79 | 44.93 | 707,525 | +0.06(+0.13%) |
Mar 29, 2016 | 43.81 | 44.91 | 43.81 | 44.87 | 975,009 | +1.06(+2.42%) |
Mar 28, 2016 | 44.38 | 44.73 | 43.75 | 43.81 | 739,298 | -0.44(-1.00%) |
Mar 24, 2016 | 43.81 | 44.25 | 44.25 | 44.25 | 733,708 | +0.23(+0.52%) |
Mar 23, 2016 | 44.15 | 44.28 | 43.78 | 44.02 | 843,600 | -0.32(-0.73%) |
Mar 22, 2016 | 44.99 | 45.18 | 44.29 | 44.34 | 642,610 | -0.88(-1.95%) |
Mar 21, 2016 | 44.98 | 45.31 | 44.56 | 45.22 | 600,995 | -0.03(-0.06%) |
Mar 18, 2016 | 45.43 | 45.79 | 45.14 | 45.25 | 1,126,885 | -0.07(-0.15%) |
Mar 17, 2016 | 45.06 | 45.85 | 44.12 | 45.32 | 727,621 | +0.37(+0.83%) |
Mar 16, 2016 | 44.41 | 45.44 | 44.23 | 44.95 | 963,489 | +0.35(+0.78%) |
Mar 15, 2016 | 45.28 | 45.50 | 44.47 | 44.60 | 824,778 | -0.88(-1.94%) |
Mar 14, 2016 | 45.16 | 45.70 | 45.12 | 45.48 | 960,756 | +0.16(+0.36%) |
Mar 11, 2016 | 44.84 | 45.62 | 44.55 | 45.32 | 1,113,222 | +0.52(+1.15%) |
Mar 10, 2016 | 45.05 | 45.28 | 44.30 | 44.80 | 1,388,367 | +0.08(+0.17%) |
Mar 09, 2016 | 44.13 | 44.76 | 43.70 | 44.73 | 1,504,127 | +0.78(+1.77%) |
Mar 08, 2016 | 44.19 | 44.52 | 43.83 | 43.95 | 1,334,667 | -0.36(-0.80%) |
Mar 07, 2016 | 43.72 | 44.34 | 43.46 | 44.30 | 906,413 | +0.38(+0.87%) |
Mar 04, 2016 | 42.91 | 43.95 | 42.80 | 43.92 | 1,129,420 | +1.35(+3.16%) |
Mar 03, 2016 | 42.73 | 43.04 | 41.96 | 42.57 | 694,652 | -0.38(-0.89%) |
Mar 02, 2016 | 43.23 | 43.23 | 42.47 | 42.95 | 624,490 | -0.19(-0.45%) |
Mar 01, 2016 | 42.43 | 43.47 | 42.20 | 43.15 | 1,007,025 | +0.88(+2.08%) |
Feb 29, 2016 | 42.68 | 42.77 | 42.19 | 42.27 | 816,935 | -0.33(-0.78%) |
Feb 26, 2016 | 42.79 | 42.97 | 42.16 | 42.60 | 872,176 | -0.07(-0.16%) |
Feb 25, 2016 | 42.94 | 43.01 | 42.34 | 42.67 | 874,362 | -0.02(-0.04%) |
Feb 24, 2016 | 42.09 | 43.00 | 42.08 | 42.68 | 810,624 | +0.37(+0.88%) |
Feb 23, 2016 | 42.19 | 42.95 | 42.19 | 42.31 | 1,047,279 | +0.24(+0.56%) |
Feb 22, 2016 | 41.94 | 42.45 | 41.87 | 42.08 | 943,263 | +0.48(+1.16%) |
Feb 19, 2016 | 42.01 | 42.36 | 40.95 | 41.60 | 1,279,855 | -0.57(-1.36%) |
Feb 18, 2016 | 41.96 | 42.27 | 41.63 | 42.17 | 934,351 | +0.12(+0.28%) |
Feb 17, 2016 | 41.04 | 42.23 | 40.57 | 42.05 | 2,342,877 | +0.40(+0.95%) |
Feb 16, 2016 | 41.21 | 42.13 | 40.95 | 41.65 | 2,437,536 | +0.96(+2.36%) |
Feb 12, 2016 | 39.97 | 40.69 | 40.69 | 40.69 | 1,031,626 | +0.84(+2.12%) |
Feb 11, 2016 | 39.44 | 40.19 | 38.92 | 39.85 | 534,500 | -0.10(-0.25%) |
Feb 10, 2016 | 39.83 | 40.68 | 39.65 | 39.95 | 645,852 | +0.30(+0.77%) |
Feb 09, 2016 | 39.88 | 40.76 | 39.20 | 39.65 | 1,150,270 | -0.24(-0.59%) |
Feb 08, 2016 | 39.54 | 40.20 | 38.95 | 39.88 | 954,151 | -0.02(-0.04%) |
Feb 05, 2016 | 41.20 | 41.20 | 39.85 | 39.90 | 913,929 | -1.30(-3.15%) |
Feb 04, 2016 | 40.94 | 41.34 | 40.62 | 41.20 | 603,574 | +0.09(+0.23%) |
Feb 03, 2016 | 41.41 | 41.43 | 40.01 | 41.11 | 836,901 | +0.03(+0.06%) |
Feb 02, 2016 | 40.94 | 41.47 | 40.94 | 41.08 | 600,941 | -0.35(-0.83%) |
Feb 01, 2016 | 40.57 | 41.61 | 40.55 | 41.43 | 984,644 | +0.67(+1.66%) |
Jan 29, 2016 | 40.19 | 40.84 | 40.08 | 40.75 | 926,790 | +0.66(+1.64%) |
Jan 28, 2016 | 39.73 | 40.28 | 39.13 | 40.09 | 892,977 | +1.08(+2.77%) |
Jan 27, 2016 | 39.73 | 40.04 | 38.79 | 39.01 | 724,225 | -0.90(-2.26%) |
Jan 26, 2016 | 38.91 | 39.98 | 38.35 | 39.92 | 850,848 | +1.11(+2.85%) |
Jan 25, 2016 | 39.94 | 40.01 | 38.73 | 38.81 | 1,128,464 | -1.13(-2.83%) |
Jan 22, 2016 | 39.31 | 39.97 | 39.15 | 39.94 | 784,848 | +0.87(+2.22%) |
Jan 21, 2016 | 38.59 | 39.42 | 38.26 | 39.07 | 1,041,348 | +0.65(+1.69%) |
Jan 20, 2016 | 39.41 | 39.41 | 37.26 | 38.42 | 2,069,231 | -1.27(-3.21%) |
Jan 19, 2016 | 39.53 | 39.97 | 39.24 | 39.70 | 964,468 | +0.51(+1.29%) |
Jan 15, 2016 | 38.69 | 39.19 | 39.19 | 39.19 | 812,595 | -0.31(-0.79%) |
Jan 14, 2016 | 39.23 | 39.80 | 38.52 | 39.50 | 782,738 | +0.46(+1.17%) |
Jan 13, 2016 | 39.05 | 39.65 | 38.84 | 39.05 | 879,680 | -0.03(-0.09%) |
Jan 12, 2016 | 38.89 | 39.44 | 38.79 | 39.08 | 1,046,279 | +0.46(+1.20%) |
Jan 11, 2016 | 38.70 | 38.98 | 38.14 | 38.62 | 1,147,302 | +0.05(+0.13%) |
Jan 08, 2016 | 38.59 | 39.00 | 38.35 | 38.57 | 1,530,555 | +0.13(+0.33%) |
Jan 07, 2016 | 38.90 | 39.23 | 38.36 | 38.44 | 1,090,405 | -1.12(-2.84%) |
Jan 06, 2016 | 40.06 | 40.25 | 39.41 | 39.56 | 1,237,426 | -0.94(-2.33%) |
Jan 05, 2016 | 39.13 | 40.58 | 39.06 | 40.51 | 1,416,563 | +1.46(+3.74%) |
Jan 04, 2016 | 38.63 | 39.22 | 38.40 | 39.05 | 1,212,793 | +0.14(+0.37%) |
Dec 31, 2015 | 39.13 | 38.90 | 38.90 | 38.90 | 467,337 | -0.45(-1.14%) |
Dec 30, 2015 | 39.55 | 39.57 | 39.29 | 39.35 | 286,139 | -0.16(-0.41%) |
Dec 29, 2015 | 39.35 | 39.72 | 39.27 | 39.51 | 299,320 | +0.25(+0.64%) |
Dec 28, 2015 | 39.18 | 39.36 | 38.70 | 39.26 | 394,240 | +0.06(+0.15%) |
Dec 24, 2015 | 39.45 | 39.20 | 39.20 | 39.20 | 273,077 | -0.36(-0.92%) |
Dec 23, 2015 | 39.58 | 39.65 | 39.30 | 39.56 | 463,244 | +0.03(+0.06%) |
Dec 22, 2015 | 39.53 | 39.60 | 38.78 | 39.54 | 484,370 | +0.12(+0.30%) |
Dec 21, 2015 | 39.05 | 39.55 | 38.99 | 39.42 | 596,274 | +0.56(+1.43%) |
Dec 18, 2015 | 38.98 | 39.25 | 38.27 | 38.86 | 892,125 | -0.15(-0.39%) |
Dec 17, 2015 | 39.42 | 39.49 | 38.69 | 39.01 | 509,802 | -0.19(-0.47%) |
Dec 16, 2015 | 39.09 | 39.26 | 38.61 | 39.20 | 412,076 | +0.19(+0.50%) |
Dec 15, 2015 | 38.79 | 39.20 | 38.77 | 39.01 | 335,663 | +0.28(+0.72%) |
Dec 14, 2015 | 38.90 | 38.92 | 38.39 | 38.73 | 449,760 | -0.03(-0.07%) |
Dec 11, 2015 | 38.53 | 38.99 | 38.43 | 38.75 | 493,219 | -0.33(-0.84%) |
Dec 10, 2015 | 39.38 | 39.38 | 38.88 | 39.08 | 484,370 | -0.13(-0.34%) |
Dec 09, 2015 | 39.61 | 40.09 | 39.17 | 39.22 | 716,800 | -0.41(-1.04%) |
Dec 08, 2015 | 39.80 | 40.02 | 39.16 | 39.63 | 1,125,056 | -0.57(-1.41%) |
Dec 07, 2015 | 39.65 | 40.46 | 39.52 | 40.19 | 709,052 | +0.40(+1.00%) |
Dec 04, 2015 | 39.08 | 39.86 | 39.06 | 39.80 | 634,250 | +0.81(+2.08%) |
Dec 03, 2015 | 39.67 | 39.93 | 38.79 | 38.99 | 580,392 | -0.71(-1.79%) |
Dec 02, 2015 | 39.94 | 40.20 | 39.61 | 39.70 | 616,839 | -0.19(-0.47%) |
Dec 01, 2015 | 40.10 | 40.62 | 39.83 | 39.88 | 1,196,652 | +0.12(+0.30%) |
Nov 30, 2015 | 40.45 | 40.55 | 39.70 | 39.76 | 893,295 | -0.76(-1.87%) |
Nov 27, 2015 | 40.72 | 40.89 | 40.46 | 40.52 | 166,452 | -0.30(-0.72%) |
Nov 25, 2015 | 40.10 | 40.82 | 40.82 | 40.82 | 474,092 | +0.87(+2.18%) |
Nov 24, 2015 | 39.83 | 40.08 | 39.33 | 39.95 | 708,429 | +0.03(+0.06%) |
Nov 23, 2015 | 40.07 | 40.48 | 39.92 | 39.92 | 670,791 | -0.09(-0.23%) |
Nov 20, 2015 | 39.87 | 40.12 | 39.68 | 40.02 | 630,103 | +0.41(+1.02%) |
Nov 19, 2015 | 39.10 | 39.71 | 38.49 | 39.61 | 744,016 | +0.47(+1.21%) |
Nov 18, 2015 | 38.75 | 39.16 | 38.31 | 39.14 | 682,830 | +0.58(+1.51%) |
Nov 17, 2015 | 38.81 | 39.36 | 38.43 | 38.56 | 724,833 | +0.08(+0.22%) |
Nov 16, 2015 | 38.30 | 38.65 | 38.11 | 38.47 | 634,552 | +0.09(+0.24%) |
Nov 13, 2015 | 38.93 | 39.38 | 38.29 | 38.38 | 741,262 | -1.09(-2.76%) |
Nov 12, 2015 | 40.16 | 40.33 | 39.44 | 39.47 | 440,056 | -0.73(-1.81%) |
Nov 11, 2015 | 39.95 | 40.37 | 39.47 | 40.19 | 843,744 | +0.49(+1.23%) |
Nov 10, 2015 | 39.76 | 39.92 | 39.29 | 39.71 | 765,648 | +0.02(+0.04%) |
Nov 09, 2015 | 40.36 | 40.49 | 39.49 | 39.69 | 590,148 | -0.84(-2.06%) |
Nov 06, 2015 | 40.36 | 40.71 | 40.21 | 40.52 | 661,273 | +0.01(+0.02%) |
Nov 05, 2015 | 40.63 | 40.64 | 40.02 | 40.52 | 483,866 | +0.01(+0.02%) |
Nov 04, 2015 | 41.04 | 41.10 | 40.26 | 40.51 | 664,615 | -0.29(-0.72%) |
Nov 03, 2015 | 41.20 | 41.26 | 40.49 | 40.80 | 1,021,672 | -0.50(-1.20%) |
Nov 02, 2015 | 40.41 | 41.37 | 40.41 | 41.30 | 866,435 | +0.80(+1.97%) |
Oct 30, 2015 | 41.52 | 41.73 | 40.48 | 40.50 | 962,779 | -0.79(-1.91%) |
Oct 29, 2015 | 42.66 | 42.66 | 41.10 | 41.29 | 1,344,561 | -1.77(-4.12%) |
Oct 28, 2015 | 41.63 | 43.07 | 41.57 | 43.06 | 1,117,456 | +1.39(+3.33%) |
Oct 27, 2015 | 41.55 | 41.96 | 40.58 | 41.67 | 2,962,870 | -2.01(-4.60%) |
Oct 26, 2015 | 42.74 | 43.83 | 42.63 | 43.68 | 1,854,673 | +1.08(+2.52%) |
Oct 23, 2015 | 42.90 | 43.89 | 42.11 | 42.61 | 1,833,663 | -0.25(-0.59%) |
Oct 22, 2015 | 43.08 | 44.48 | 42.73 | 42.86 | 1,095,095 | -0.39(-0.89%) |
Oct 21, 2015 | 44.48 | 44.48 | 43.19 | 43.25 | 1,037,340 | -1.18(-2.67%) |
Oct 20, 2015 | 44.62 | 44.85 | 44.34 | 44.43 | 818,459 | -0.55(-1.21%) |
Oct 19, 2015 | 44.25 | 44.99 | 44.14 | 44.98 | 1,336,431 | +0.71(+1.61%) |
Oct 16, 2015 | 44.29 | 44.53 | 43.97 | 44.26 | 1,497,074 | -0.10(-0.23%) |
Oct 15, 2015 | 44.99 | 45.07 | 44.19 | 44.36 | 1,254,654 | -0.45(-1.01%) |
Oct 14, 2015 | 46.21 | 46.21 | 44.57 | 44.82 | 786,983 | -1.32(-2.86%) |
Oct 13, 2015 | 46.12 | 46.46 | 45.41 | 46.14 | 437,704 | -0.19(-0.42%) |
Oct 12, 2015 | 46.06 | 46.52 | 45.79 | 46.33 | 497,557 | +0.46(+1.01%) |
Oct 09, 2015 | 45.99 | 46.46 | 45.37 | 45.87 | 568,366 | -0.24(-0.53%) |
Oct 08, 2015 | 46.07 | 46.66 | 45.63 | 46.11 | 741,185 | +0.06(+0.13%) |
Oct 07, 2015 | 45.56 | 46.06 | 44.83 | 46.05 | 755,893 | +0.64(+1.41%) |
Oct 06, 2015 | 46.03 | 46.19 | 45.38 | 45.41 | 550,454 | -0.68(-1.48%) |
Oct 05, 2015 | 45.65 | 46.10 | 45.33 | 46.09 | 422,440 | +0.66(+1.46%) |
Oct 02, 2015 | 44.42 | 45.45 | 44.18 | 45.43 | 465,857 | +0.78(+1.75%) |
Oct 01, 2015 | 45.19 | 45.27 | 44.27 | 44.65 | 394,366 | -0.69(-1.52%) |
Sep 30, 2015 | 45.31 | 45.61 | 44.94 | 45.34 | 566,611 | +0.28(+0.62%) |
Sep 29, 2015 | 45.04 | 45.37 | 44.60 | 45.06 | 561,661 | +0.16(+0.36%) |
Sep 28, 2015 | 45.76 | 45.98 | 44.67 | 44.90 | 412,065 | -0.92(-2.02%) |
Sep 25, 2015 | 46.36 | 46.70 | 45.83 | 45.83 | 486,806 | -0.38(-0.82%) |
Sep 24, 2015 | 45.83 | 46.27 | 45.64 | 46.20 | 390,581 | +0.13(+0.27%) |
Sep 23, 2015 | 45.92 | 46.26 | 45.78 | 46.08 | 347,410 | +0.18(+0.38%) |
Sep 22, 2015 | 45.30 | 45.95 | 45.12 | 45.90 | 684,289 | +0.33(+0.72%) |
Sep 21, 2015 | 45.38 | 45.84 | 45.18 | 45.57 | 493,814 | +0.50(+1.12%) |
Sep 18, 2015 | 44.93 | 45.54 | 44.53 | 45.07 | 818,383 | -0.29(-0.63%) |
Sep 17, 2015 | 45.56 | 45.93 | 45.30 | 45.35 | 850,622 | -0.13(-0.30%) |
Sep 16, 2015 | 45.80 | 45.82 | 45.24 | 45.49 | 828,349 | -0.45(-0.99%) |
Sep 15, 2015 | 45.79 | 46.13 | 45.30 | 45.94 | 545,208 | +0.37(+0.81%) |
Sep 14, 2015 | 45.75 | 45.92 | 45.45 | 45.57 | 251,784 | -0.09(-0.20%) |
Sep 11, 2015 | 44.90 | 45.69 | 44.90 | 45.67 | 285,831 | +0.61(+1.36%) |
Sep 10, 2015 | 45.12 | 45.67 | 44.93 | 45.05 | 384,202 | -0.13(-0.30%) |
Sep 09, 2015 | 45.93 | 46.04 | 45.15 | 45.19 | 506,516 | -0.21(-0.46%) |
Sep 08, 2015 | 45.46 | 45.54 | 45.10 | 45.40 | 437,932 | +0.49(+1.09%) |
Sep 04, 2015 | 44.58 | 44.91 | 44.91 | 44.91 | 482,851 | -0.05(-0.11%) |
Sep 03, 2015 | 45.31 | 45.49 | 44.89 | 44.96 | 425,483 | -0.12(-0.26%) |
Sep 02, 2015 | 44.67 | 45.08 | 44.28 | 45.08 | 709,947 | +0.76(+1.73%) |
Sep 01, 2015 | 44.97 | 45.75 | 44.23 | 44.31 | 1,530,597 | -1.29(-2.82%) |
Aug 31, 2015 | 46.09 | 46.62 | 45.31 | 45.60 | 959,788 | -1.05(-2.25%) |
Aug 28, 2015 | 46.33 | 46.88 | 46.30 | 46.65 | 1,183,166 | +0.25(+0.54%) |
Aug 27, 2015 | 45.51 | 46.61 | 45.51 | 46.40 | 916,697 | +1.16(+2.56%) |
Aug 26, 2015 | 45.30 | 45.48 | 44.32 | 45.24 | 786,452 | +0.75(+1.68%) |
Aug 25, 2015 | 44.70 | 45.23 | 44.22 | 44.49 | 840,127 | +0.45(+1.01%) |
Aug 24, 2015 | 43.52 | 45.64 | 42.03 | 44.04 | 1,383,871 | -1.30(-2.87%) |
Aug 21, 2015 | 45.70 | 46.08 | 45.15 | 45.35 | 862,810 | -1.04(-2.25%) |
Aug 20, 2015 | 46.61 | 46.96 | 46.32 | 46.39 | 436,730 | -0.65(-1.38%) |
Aug 19, 2015 | 47.46 | 47.58 | 46.84 | 47.04 | 589,593 | -0.43(-0.90%) |
Aug 18, 2015 | 48.14 | 48.37 | 47.28 | 47.46 | 454,784 | -0.68(-1.41%) |
Aug 17, 2015 | 47.67 | 48.39 | 47.54 | 48.14 | 364,696 | +0.17(+0.35%) |
Aug 14, 2015 | 47.77 | 48.29 | 47.68 | 47.98 | 388,173 | +0.03(+0.05%) |
Aug 13, 2015 | 47.62 | 48.24 | 47.54 | 47.95 | 736,665 | +0.54(+1.13%) |
Aug 12, 2015 | 47.02 | 47.46 | 46.50 | 47.41 | 623,697 | +0.02(+0.04%) |
Aug 11, 2015 | 46.67 | 47.42 | 46.36 | 47.40 | 877,007 | +0.70(+1.49%) |
Aug 10, 2015 | 47.77 | 48.04 | 46.57 | 46.70 | 1,004,431 | -0.79(-1.66%) |
Aug 07, 2015 | 47.34 | 47.51 | 46.77 | 47.49 | 729,192 | -0.04(-0.09%) |
Aug 06, 2015 | 48.79 | 48.96 | 47.31 | 47.53 | 866,252 | -1.34(-2.75%) |
Aug 05, 2015 | 48.97 | 49.46 | 48.83 | 48.88 | 484,218 | +0.02(+0.03%) |
Aug 04, 2015 | 48.38 | 48.92 | 48.16 | 48.86 | 686,324 | +0.51(+1.06%) |
Aug 03, 2015 | 48.31 | 48.46 | 47.92 | 48.35 | 770,542 | -0.00(-0.00%) |
Jul 31, 2015 | 48.47 | 48.80 | 48.13 | 48.35 | 776,483 | +0.00(+0.00%) |
Jul 30, 2015 | 47.63 | 48.55 | 47.10 | 48.35 | 898,867 | +0.73(+1.53%) |
Jul 29, 2015 | 47.31 | 48.09 | 47.31 | 47.62 | 964,941 | +0.45(+0.96%) |
Jul 28, 2015 | 46.85 | 47.25 | 46.30 | 47.17 | 779,718 | +0.35(+0.75%) |
Jul 27, 2015 | 46.65 | 47.22 | 46.38 | 46.81 | 752,490 | +0.16(+0.34%) |
Jul 24, 2015 | 47.44 | 47.58 | 46.65 | 46.65 | 922,832 | -0.64(-1.35%) |
Jul 23, 2015 | 47.59 | 48.65 | 46.92 | 47.29 | 2,814,662 | +1.14(+2.47%) |
Jul 22, 2015 | 45.44 | 46.45 | 45.38 | 46.15 | 1,940,314 | +0.83(+1.83%) |
Jul 21, 2015 | 45.18 | 45.42 | 44.65 | 45.32 | 656,149 | +0.23(+0.52%) |
Jul 20, 2015 | 44.87 | 45.33 | 44.70 | 45.09 | 783,670 | +0.26(+0.58%) |
Jul 17, 2015 | 45.31 | 45.42 | 44.58 | 44.83 | 698,542 | -0.32(-0.70%) |
Jul 16, 2015 | 45.29 | 45.49 | 45.00 | 45.15 | 846,174 | -0.31(-0.68%) |
Jul 15, 2015 | 45.96 | 45.96 | 45.38 | 45.46 | 699,068 | -0.31(-0.68%) |
Jul 14, 2015 | 46.10 | 46.18 | 45.57 | 45.77 | 661,974 | -0.26(-0.56%) |
Jul 13, 2015 | 45.71 | 46.10 | 45.50 | 46.03 | 850,988 | +0.66(+1.46%) |
Jul 10, 2015 | 45.21 | 45.48 | 45.03 | 45.37 | 607,696 | +0.39(+0.86%) |
Jul 09, 2015 | 45.47 | 45.83 | 44.90 | 44.98 | 524,915 | -0.21(-0.46%) |
Jul 08, 2015 | 45.21 | 45.77 | 44.92 | 45.19 | 843,445 | -0.35(-0.76%) |
Jul 07, 2015 | 45.11 | 45.57 | 44.70 | 45.54 | 567,460 | +0.54(+1.20%) |
Jul 06, 2015 | 44.95 | 45.21 | 44.71 | 45.00 | 589,740 | -0.12(-0.26%) |
Jul 02, 2015 | 44.99 | 45.11 | 45.11 | 45.11 | 663,556 | +0.15(+0.34%) |
Jul 01, 2015 | 45.20 | 45.72 | 44.83 | 44.96 | 1,129,625 | -0.70(-1.53%) |
Jun 30, 2015 | 45.73 | 45.80 | 45.34 | 45.66 | 494,682 | +0.31(+0.67%) |
Jun 29, 2015 | 45.99 | 46.14 | 45.30 | 45.36 | 396,569 | -0.97(-2.10%) |
Jun 26, 2015 | 46.01 | 46.45 | 45.86 | 46.33 | 964,389 | +0.45(+0.99%) |
Jun 25, 2015 | 45.93 | 46.04 | 45.47 | 45.88 | 451,329 | +0.23(+0.51%) |
Jun 24, 2015 | 45.57 | 45.93 | 45.57 | 45.64 | 435,084 | -0.11(-0.24%) |
Jun 23, 2015 | 46.38 | 46.45 | 45.55 | 45.75 | 678,801 | -0.42(-0.92%) |
Jun 22, 2015 | 46.17 | 46.26 | 45.86 | 46.17 | 425,138 | +0.23(+0.50%) |
Jun 19, 2015 | 46.13 | 46.17 | 45.71 | 45.94 | 788,828 | -0.06(-0.13%) |
Jun 18, 2015 | 45.86 | 46.23 | 45.78 | 46.00 | 561,540 | +0.09(+0.20%) |
Jun 17, 2015 | 45.85 | 46.02 | 45.55 | 45.91 | 623,884 | +0.23(+0.49%) |
Jun 16, 2015 | 45.39 | 45.71 | 45.08 | 45.68 | 866,163 | +0.39(+0.85%) |
Jun 15, 2015 | 45.13 | 45.52 | 44.66 | 45.30 | 1,507,851 | -0.23(-0.50%) |
Jun 12, 2015 | 45.05 | 45.78 | 44.86 | 45.52 | 1,939,604 | +0.49(+1.10%) |
Jun 11, 2015 | 44.89 | 45.25 | 44.62 | 45.03 | 549,666 | +0.30(+0.67%) |
Jun 10, 2015 | 44.26 | 45.09 | 43.93 | 44.73 | 716,961 | +0.51(+1.16%) |
Jun 09, 2015 | 43.98 | 44.32 | 43.77 | 44.22 | 399,120 | +0.11(+0.25%) |
Jun 08, 2015 | 44.14 | 44.57 | 44.08 | 44.11 | 704,974 | -0.19(-0.43%) |
Jun 05, 2015 | 43.52 | 44.39 | 42.96 | 44.30 | 824,882 | +0.87(+2.01%) |
Jun 04, 2015 | 43.76 | 43.98 | 43.36 | 43.43 | 355,472 | -0.47(-1.07%) |
Jun 03, 2015 | 43.59 | 44.09 | 43.36 | 43.90 | 529,178 | +0.54(+1.24%) |
Jun 02, 2015 | 43.22 | 43.72 | 43.22 | 43.36 | 453,915 | -0.04(-0.10%) |
Jun 01, 2015 | 43.34 | 43.68 | 42.90 | 43.41 | 772,422 | +0.23(+0.52%) |
May 29, 2015 | 43.67 | 43.95 | 43.16 | 43.18 | 506,026 | -0.59(-1.34%) |
May 28, 2015 | 43.92 | 44.40 | 43.67 | 43.77 | 560,032 | -0.12(-0.27%) |
May 27, 2015 | 43.58 | 44.03 | 43.52 | 43.88 | 729,856 | +0.55(+1.28%) |
May 26, 2015 | 43.75 | 43.98 | 43.05 | 43.33 | 675,411 | -0.44(-0.99%) |
May 22, 2015 | 43.95 | 43.77 | 43.77 | 43.77 | 764,236 | -0.12(-0.27%) |
May 21, 2015 | 43.98 | 44.21 | 43.67 | 43.88 | 610,544 | +0.09(+0.21%) |
May 20, 2015 | 43.78 | 43.82 | 43.39 | 43.79 | 683,497 | -0.08(-0.17%) |
May 19, 2015 | 43.54 | 43.94 | 43.26 | 43.87 | 782,128 | +0.48(+1.10%) |
May 18, 2015 | 43.00 | 43.47 | 42.78 | 43.39 | 670,034 | +0.36(+0.84%) |
May 15, 2015 | 42.84 | 43.36 | 42.70 | 43.03 | 634,253 | +0.26(+0.61%) |
May 14, 2015 | 42.22 | 42.93 | 41.87 | 42.77 | 898,424 | +0.69(+1.63%) |
May 13, 2015 | 41.94 | 42.30 | 41.77 | 42.08 | 561,455 | +0.08(+0.20%) |
May 12, 2015 | 42.02 | 42.30 | 41.48 | 42.00 | 540,915 | -0.26(-0.61%) |
May 11, 2015 | 42.33 | 42.74 | 42.14 | 42.26 | 494,909 | -0.18(-0.43%) |
May 08, 2015 | 43.05 | 43.31 | 42.26 | 42.44 | 1,085,476 | -0.23(-0.53%) |
May 07, 2015 | 41.90 | 42.78 | 41.87 | 42.67 | 813,960 | +0.77(+1.84%) |
May 06, 2015 | 41.71 | 42.05 | 41.54 | 41.90 | 617,925 | +0.21(+0.50%) |
May 05, 2015 | 42.23 | 42.39 | 41.53 | 41.69 | 819,539 | -0.39(-0.92%) |
May 04, 2015 | 42.43 | 42.77 | 42.01 | 42.07 | 516,075 | -0.12(-0.29%) |
May 01, 2015 | 41.97 | 42.54 | 41.76 | 42.20 | 889,898 | +0.36(+0.86%) |
Apr 30, 2015 | 42.90 | 43.21 | 41.79 | 41.84 | 1,527,845 | -1.08(-2.51%) |
Apr 29, 2015 | 43.72 | 43.84 | 42.32 | 42.91 | 1,429,413 | -1.24(-2.82%) |
Apr 28, 2015 | 43.87 | 44.52 | 43.51 | 44.16 | 1,414,629 | +0.32(+0.72%) |
Apr 27, 2015 | 44.23 | 44.36 | 43.62 | 43.84 | 1,348,954 | -0.38(-0.85%) |
Apr 24, 2015 | 44.03 | 44.46 | 43.98 | 44.22 | 1,257,310 | +0.47(+1.07%) |
Apr 23, 2015 | 45.00 | 45.05 | 42.91 | 43.75 | 3,645,537 | +1.98(+4.74%) |
Apr 22, 2015 | 41.15 | 42.00 | 40.79 | 41.77 | 2,699,861 | +0.70(+1.71%) |
Apr 21, 2015 | 40.82 | 41.16 | 40.43 | 41.07 | 996,286 | +0.34(+0.84%) |
Apr 20, 2015 | 40.78 | 41.08 | 40.52 | 40.73 | 948,582 | +0.13(+0.31%) |
Apr 17, 2015 | 40.44 | 40.80 | 40.15 | 40.60 | 927,063 | -0.04(-0.10%) |
Apr 16, 2015 | 40.33 | 41.20 | 40.31 | 40.64 | 1,014,089 | +0.28(+0.68%) |
Apr 15, 2015 | 40.65 | 40.98 | 40.19 | 40.37 | 775,960 | -0.20(-0.49%) |
Apr 14, 2015 | 40.72 | 40.82 | 40.20 | 40.57 | 535,281 | -0.15(-0.37%) |
Apr 13, 2015 | 40.86 | 41.27 | 40.63 | 40.72 | 393,464 | -0.28(-0.67%) |
Apr 10, 2015 | 40.97 | 41.39 | 40.83 | 40.99 | 524,437 | +0.22(+0.53%) |
Apr 09, 2015 | 41.07 | 41.51 | 40.51 | 40.78 | 654,763 | -0.41(-0.99%) |
Apr 08, 2015 | 40.23 | 41.23 | 40.19 | 41.19 | 665,934 | +1.04(+2.60%) |
Apr 07, 2015 | 40.37 | 40.40 | 39.98 | 40.14 | 795,546 | -0.25(-0.62%) |
Apr 06, 2015 | 40.41 | 41.02 | 40.23 | 40.39 | 796,915 | -0.33(-0.82%) |
Apr 02, 2015 | 41.09 | 40.73 | 40.73 | 40.73 | 587,964 | -0.24(-0.59%) |