Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 33.87 | 35.54 | 33.87 | 35.48 | 1,863,331 | +1.67(+4.94%) |
Jan 28, 2016 | 34.32 | 34.61 | 33.47 | 33.82 | 858,674 | -0.25(-0.72%) |
Jan 27, 2016 | 34.35 | 35.09 | 33.90 | 34.06 | 972,018 | -0.39(-1.15%) |
Jan 26, 2016 | 33.46 | 34.99 | 33.22 | 34.46 | 1,478,722 | +1.24(+3.72%) |
Jan 25, 2016 | 33.99 | 34.20 | 33.08 | 33.22 | 752,032 | -0.82(-2.41%) |
Jan 22, 2016 | 33.67 | 34.28 | 33.64 | 34.04 | 1,034,582 | +0.78(+2.33%) |
Jan 21, 2016 | 32.38 | 33.71 | 32.09 | 33.27 | 1,738,822 | +0.52(+1.60%) |
Jan 20, 2016 | 32.48 | 33.05 | 31.66 | 32.74 | 1,677,997 | -0.22(-0.67%) |
Jan 19, 2016 | 34.09 | 34.33 | 32.79 | 32.96 | 1,429,612 | -0.69(-2.06%) |
Jan 15, 2016 | 33.23 | 33.65 | 33.65 | 33.65 | 1,755,150 | -0.58(-1.68%) |
Jan 14, 2016 | 34.60 | 34.60 | 33.28 | 34.23 | 3,384,896 | -0.06(-0.19%) |
Jan 13, 2016 | 35.87 | 36.15 | 33.95 | 34.29 | 1,794,034 | -1.53(-4.28%) |
Jan 12, 2016 | 35.52 | 36.20 | 34.88 | 35.83 | 2,081,686 | +0.56(+1.58%) |
Jan 11, 2016 | 35.56 | 35.70 | 34.89 | 35.27 | 1,130,493 | -0.26(-0.73%) |
Jan 08, 2016 | 35.98 | 36.68 | 35.47 | 35.53 | 1,784,444 | -0.27(-0.74%) |
Jan 07, 2016 | 35.94 | 36.43 | 35.55 | 35.80 | 1,483,546 | -1.43(-3.84%) |
Jan 06, 2016 | 37.50 | 38.03 | 37.15 | 37.23 | 1,370,104 | -0.91(-2.39%) |
Jan 05, 2016 | 37.83 | 38.29 | 37.60 | 38.14 | 1,078,962 | +0.33(+0.87%) |
Jan 04, 2016 | 37.74 | 37.83 | 37.10 | 37.81 | 1,458,143 | -0.42(-1.10%) |
Dec 31, 2015 | 37.74 | 38.23 | 38.23 | 38.23 | 1,229,022 | +0.24(+0.63%) |
Dec 30, 2015 | 37.96 | 38.35 | 37.90 | 37.99 | 831,039 | -0.30(-0.78%) |
Dec 29, 2015 | 38.22 | 38.50 | 38.04 | 38.29 | 673,595 | +0.30(+0.78%) |
Dec 28, 2015 | 37.97 | 38.14 | 37.41 | 37.99 | 547,437 | -0.01(-0.02%) |
Dec 24, 2015 | 37.87 | 38.00 | 38.00 | 38.00 | 288,790 | -0.05(-0.12%) |
Dec 23, 2015 | 37.99 | 38.47 | 37.83 | 38.04 | 648,174 | +0.04(+0.10%) |
Dec 22, 2015 | 37.43 | 38.13 | 37.27 | 38.00 | 1,004,774 | +0.82(+2.19%) |
Dec 21, 2015 | 37.04 | 37.44 | 36.76 | 37.19 | 1,371,045 | +0.14(+0.37%) |
Dec 18, 2015 | 38.39 | 38.46 | 36.86 | 37.05 | 3,086,241 | -1.85(-4.76%) |
Dec 17, 2015 | 39.48 | 39.82 | 38.88 | 38.90 | 1,244,021 | -0.63(-1.59%) |
Dec 16, 2015 | 38.51 | 39.62 | 38.51 | 39.53 | 943,402 | +1.19(+3.11%) |
Dec 15, 2015 | 38.18 | 38.53 | 37.71 | 38.34 | 1,088,889 | +0.60(+1.59%) |
Dec 14, 2015 | 38.15 | 38.35 | 37.35 | 37.74 | 990,634 | -0.47(-1.24%) |
Dec 11, 2015 | 39.21 | 39.36 | 38.00 | 38.21 | 1,211,748 | -1.35(-3.42%) |
Dec 10, 2015 | 39.59 | 40.02 | 39.40 | 39.56 | 871,210 | +0.07(+0.18%) |
Dec 09, 2015 | 39.15 | 40.06 | 38.83 | 39.49 | 1,066,248 | +0.10(+0.26%) |
Dec 08, 2015 | 39.89 | 40.08 | 38.99 | 39.39 | 1,374,250 | -0.69(-1.71%) |
Dec 07, 2015 | 40.78 | 41.02 | 39.80 | 40.07 | 1,047,586 | -0.71(-1.75%) |
Dec 04, 2015 | 40.55 | 40.82 | 40.03 | 40.79 | 1,045,826 | +0.26(+0.64%) |
Dec 03, 2015 | 40.77 | 41.26 | 40.31 | 40.53 | 1,298,894 | -0.22(-0.54%) |
Dec 02, 2015 | 39.51 | 41.20 | 39.12 | 40.75 | 1,842,077 | -0.23(-0.57%) |
Dec 01, 2015 | 41.35 | 41.37 | 40.40 | 40.98 | 1,184,659 | -0.25(-0.61%) |
Nov 30, 2015 | 42.20 | 42.39 | 41.11 | 41.23 | 1,662,023 | -1.09(-2.57%) |
Nov 27, 2015 | 41.70 | 42.36 | 41.57 | 42.32 | 237,298 | +0.56(+1.33%) |
Nov 25, 2015 | 41.63 | 41.76 | 41.76 | 41.76 | 383,818 | +0.10(+0.23%) |
Nov 24, 2015 | 40.95 | 42.26 | 40.85 | 41.67 | 479,511 | +0.38(+0.92%) |
Nov 23, 2015 | 41.76 | 41.89 | 41.19 | 41.28 | 469,970 | -0.49(-1.18%) |
Nov 20, 2015 | 42.04 | 42.53 | 41.72 | 41.78 | 950,296 | +0.03(+0.08%) |
Nov 19, 2015 | 41.32 | 41.88 | 41.23 | 41.74 | 925,609 | +0.57(+1.38%) |
Nov 18, 2015 | 41.14 | 41.55 | 40.81 | 41.17 | 1,469,860 | +0.07(+0.17%) |
Nov 17, 2015 | 41.26 | 41.65 | 40.95 | 41.10 | 1,062,713 | -0.07(-0.17%) |
Nov 16, 2015 | 40.62 | 41.21 | 39.40 | 41.17 | 894,839 | +0.52(+1.27%) |
Nov 13, 2015 | 40.56 | 40.91 | 40.24 | 40.66 | 726,260 | -0.16(-0.40%) |
Nov 12, 2015 | 41.92 | 42.53 | 40.81 | 40.82 | 648,945 | -1.35(-3.19%) |
Nov 11, 2015 | 41.92 | 42.19 | 41.52 | 42.16 | 858,297 | +0.28(+0.68%) |
Nov 10, 2015 | 41.39 | 42.11 | 41.30 | 41.88 | 851,441 | +0.55(+1.33%) |
Nov 09, 2015 | 42.23 | 42.42 | 40.89 | 41.33 | 1,228,895 | -1.09(-2.58%) |
Nov 06, 2015 | 41.91 | 42.57 | 41.54 | 42.42 | 865,107 | +0.52(+1.25%) |
Nov 05, 2015 | 41.73 | 42.22 | 41.71 | 41.90 | 1,165,593 | +0.27(+0.64%) |
Nov 04, 2015 | 41.52 | 41.72 | 41.21 | 41.63 | 1,007,232 | +0.36(+0.88%) |
Nov 03, 2015 | 40.46 | 41.31 | 40.35 | 41.27 | 1,277,106 | +0.85(+2.11%) |
Nov 02, 2015 | 40.06 | 40.53 | 40.02 | 40.42 | 994,974 | +0.33(+0.82%) |
Oct 30, 2015 | 40.68 | 40.90 | 39.80 | 40.09 | 1,488,530 | -0.71(-1.73%) |
Oct 29, 2015 | 40.11 | 41.70 | 39.79 | 40.79 | 2,473,177 | +1.48(+3.75%) |
Oct 28, 2015 | 39.87 | 40.36 | 38.98 | 39.32 | 5,430,050 | -1.22(-3.00%) |
Oct 27, 2015 | 40.22 | 40.94 | 38.39 | 40.53 | 5,298,731 | -1.76(-4.16%) |
Oct 26, 2015 | 41.94 | 42.54 | 41.85 | 42.29 | 613,185 | +0.32(+0.77%) |
Oct 23, 2015 | 42.07 | 42.28 | 41.66 | 41.97 | 686,789 | +0.11(+0.26%) |
Oct 22, 2015 | 41.44 | 41.89 | 41.09 | 41.86 | 1,268,117 | +0.31(+0.75%) |
Oct 21, 2015 | 41.38 | 41.90 | 41.27 | 41.55 | 894,358 | +0.27(+0.64%) |
Oct 20, 2015 | 40.36 | 41.32 | 39.78 | 41.28 | 1,140,476 | +0.96(+2.38%) |
Oct 19, 2015 | 39.90 | 40.40 | 39.90 | 40.33 | 860,128 | +0.10(+0.24%) |
Oct 16, 2015 | 40.13 | 40.46 | 39.80 | 40.23 | 627,606 | +0.05(+0.11%) |
Oct 15, 2015 | 39.99 | 40.41 | 39.92 | 40.18 | 558,444 | +0.29(+0.73%) |
Oct 14, 2015 | 39.46 | 40.46 | 39.30 | 39.89 | 670,265 | +0.26(+0.65%) |
Oct 13, 2015 | 40.34 | 40.52 | 39.59 | 39.63 | 1,293,874 | -1.00(-2.47%) |
Oct 12, 2015 | 40.78 | 40.99 | 40.47 | 40.64 | 1,214,163 | -0.25(-0.60%) |
Oct 09, 2015 | 40.12 | 40.98 | 40.12 | 40.88 | 842,898 | +0.84(+2.10%) |
Oct 08, 2015 | 39.98 | 40.29 | 39.26 | 40.04 | 1,928,222 | -0.26(-0.64%) |
Oct 07, 2015 | 40.14 | 40.62 | 39.85 | 40.30 | 1,142,057 | -0.32(-0.80%) |
Oct 06, 2015 | 40.75 | 41.24 | 40.51 | 40.62 | 693,218 | -0.25(-0.62%) |
Oct 05, 2015 | 40.31 | 40.99 | 40.29 | 40.88 | 682,787 | +0.65(+1.63%) |
Oct 02, 2015 | 39.54 | 40.24 | 39.23 | 40.22 | 731,985 | +0.67(+1.69%) |
Oct 01, 2015 | 39.59 | 39.81 | 39.44 | 39.56 | 943,317 | +0.08(+0.20%) |
Sep 30, 2015 | 39.80 | 40.21 | 39.36 | 39.48 | 1,439,729 | -0.17(-0.42%) |
Sep 29, 2015 | 39.39 | 39.88 | 39.09 | 39.65 | 1,030,377 | +0.29(+0.74%) |
Sep 28, 2015 | 39.41 | 39.78 | 39.34 | 39.36 | 1,189,784 | -0.41(-1.04%) |
Sep 25, 2015 | 39.70 | 40.23 | 39.57 | 39.77 | 1,295,048 | +0.41(+1.04%) |
Sep 24, 2015 | 40.74 | 40.84 | 39.26 | 39.36 | 1,873,838 | -1.79(-4.34%) |
Sep 23, 2015 | 41.29 | 41.58 | 40.97 | 41.15 | 889,169 | -0.30(-0.73%) |
Sep 22, 2015 | 42.04 | 42.55 | 41.27 | 41.45 | 914,763 | -1.26(-2.95%) |
Sep 21, 2015 | 42.49 | 43.26 | 42.35 | 42.71 | 898,246 | +0.39(+0.92%) |
Sep 18, 2015 | 43.28 | 43.77 | 42.29 | 42.33 | 1,644,368 | -1.56(-3.55%) |
Sep 17, 2015 | 44.31 | 44.38 | 43.81 | 43.89 | 641,375 | -0.31(-0.70%) |
Sep 16, 2015 | 44.01 | 44.32 | 43.59 | 44.20 | 1,201,203 | -0.10(-0.22%) |
Sep 15, 2015 | 43.56 | 44.44 | 43.40 | 44.29 | 577,336 | +0.75(+1.72%) |
Sep 14, 2015 | 43.81 | 43.93 | 43.46 | 43.54 | 385,000 | -0.34(-0.78%) |
Sep 11, 2015 | 44.05 | 44.34 | 43.70 | 43.89 | 568,236 | -0.21(-0.47%) |
Sep 10, 2015 | 43.36 | 44.67 | 43.35 | 44.09 | 1,110,899 | +0.89(+2.05%) |
Sep 09, 2015 | 43.79 | 43.98 | 43.09 | 43.21 | 890,543 | -0.54(-1.23%) |
Sep 08, 2015 | 43.34 | 44.20 | 43.26 | 43.74 | 1,389,657 | +0.98(+2.30%) |
Sep 04, 2015 | 42.36 | 42.76 | 42.76 | 42.76 | 1,063,998 | -0.14(-0.33%) |
Sep 03, 2015 | 42.58 | 43.19 | 42.36 | 42.90 | 1,155,503 | +0.57(+1.35%) |
Sep 02, 2015 | 41.90 | 42.36 | 41.74 | 42.33 | 1,234,271 | +0.67(+1.60%) |
Sep 01, 2015 | 42.07 | 42.49 | 41.60 | 41.67 | 1,710,579 | -1.37(-3.17%) |
Aug 31, 2015 | 43.35 | 43.56 | 42.99 | 43.03 | 1,019,958 | -0.58(-1.32%) |
Aug 28, 2015 | 43.42 | 43.90 | 43.32 | 43.61 | 734,180 | +0.02(+0.04%) |
Aug 27, 2015 | 43.29 | 43.80 | 42.88 | 43.59 | 652,162 | +0.72(+1.69%) |
Aug 26, 2015 | 42.71 | 43.11 | 41.81 | 42.86 | 914,074 | +1.02(+2.44%) |
Aug 25, 2015 | 44.18 | 44.45 | 41.82 | 41.84 | 1,222,687 | -0.80(-1.87%) |
Aug 24, 2015 | 41.84 | 44.13 | 40.47 | 42.64 | 1,355,544 | -1.50(-3.40%) |
Aug 21, 2015 | 45.25 | 45.39 | 43.91 | 44.14 | 1,357,074 | -1.57(-3.43%) |
Aug 20, 2015 | 46.00 | 46.42 | 45.67 | 45.70 | 1,174,898 | -0.76(-1.64%) |
Aug 19, 2015 | 46.97 | 46.97 | 46.28 | 46.47 | 753,985 | -0.72(-1.52%) |
Aug 18, 2015 | 47.47 | 47.61 | 47.07 | 47.19 | 370,254 | -0.27(-0.57%) |
Aug 17, 2015 | 47.14 | 47.46 | 46.65 | 47.46 | 561,190 | +0.12(+0.26%) |
Aug 14, 2015 | 46.64 | 47.47 | 46.63 | 47.33 | 320,451 | +0.41(+0.88%) |
Aug 13, 2015 | 46.91 | 47.30 | 46.79 | 46.92 | 423,053 | -0.08(-0.17%) |
Aug 12, 2015 | 46.68 | 47.11 | 46.35 | 47.00 | 731,917 | -0.28(-0.60%) |
Aug 11, 2015 | 47.15 | 47.48 | 46.80 | 47.28 | 733,184 | -0.01(-0.03%) |
Aug 10, 2015 | 46.85 | 47.40 | 46.74 | 47.30 | 957,119 | +0.49(+1.04%) |
Aug 07, 2015 | 47.35 | 47.48 | 46.44 | 46.81 | 1,274,301 | -0.67(-1.42%) |
Aug 06, 2015 | 47.89 | 48.16 | 47.42 | 47.48 | 752,455 | -0.49(-1.01%) |
Aug 05, 2015 | 47.73 | 48.45 | 47.63 | 47.97 | 814,017 | +0.25(+0.53%) |
Aug 04, 2015 | 47.88 | 48.29 | 47.57 | 47.72 | 999,995 | -0.21(-0.45%) |
Aug 03, 2015 | 47.44 | 48.05 | 46.95 | 47.93 | 1,062,489 | +0.59(+1.24%) |
Jul 31, 2015 | 47.39 | 48.12 | 47.00 | 47.34 | 1,862,322 | +0.27(+0.58%) |
Jul 30, 2015 | 45.19 | 47.22 | 44.60 | 47.07 | 2,202,218 | +1.40(+3.06%) |
Jul 29, 2015 | 44.01 | 46.03 | 43.99 | 45.67 | 2,008,933 | +1.66(+3.78%) |
Jul 28, 2015 | 43.34 | 44.15 | 42.99 | 44.01 | 1,060,933 | +0.82(+1.90%) |
Jul 27, 2015 | 43.15 | 43.52 | 42.86 | 43.19 | 609,311 | -0.22(-0.51%) |
Jul 24, 2015 | 43.79 | 44.03 | 43.30 | 43.41 | 575,976 | -0.39(-0.89%) |
Jul 23, 2015 | 44.77 | 44.78 | 43.72 | 43.79 | 651,133 | -0.83(-1.87%) |
Jul 22, 2015 | 44.83 | 44.98 | 44.42 | 44.63 | 772,123 | -0.29(-0.65%) |
Jul 21, 2015 | 44.40 | 45.22 | 44.33 | 44.92 | 1,247,695 | +0.56(+1.27%) |
Jul 20, 2015 | 44.17 | 44.78 | 44.14 | 44.36 | 846,500 | +0.42(+0.96%) |
Jul 17, 2015 | 43.93 | 44.53 | 43.69 | 43.94 | 955,205 | -0.03(-0.07%) |
Jul 16, 2015 | 43.32 | 44.07 | 43.30 | 43.97 | 1,266,826 | +0.87(+2.03%) |
Jul 15, 2015 | 43.68 | 43.83 | 43.07 | 43.10 | 1,025,113 | -0.50(-1.16%) |
Jul 14, 2015 | 44.01 | 44.12 | 43.54 | 43.60 | 1,339,793 | -0.44(-1.00%) |
Jul 13, 2015 | 44.22 | 44.39 | 43.89 | 44.04 | 1,552,390 | +0.24(+0.55%) |
Jul 10, 2015 | 43.99 | 44.16 | 43.74 | 43.80 | 959,960 | +0.18(+0.42%) |
Jul 09, 2015 | 43.65 | 44.03 | 43.54 | 43.62 | 559,172 | +0.44(+1.02%) |
Jul 08, 2015 | 43.47 | 43.73 | 42.85 | 43.18 | 1,050,396 | -0.67(-1.53%) |
Jul 07, 2015 | 43.98 | 43.98 | 43.18 | 43.85 | 1,258,173 | -0.01(-0.01%) |
Jul 06, 2015 | 44.01 | 44.63 | 43.73 | 43.86 | 815,725 | -0.60(-1.35%) |
Jul 02, 2015 | 44.76 | 44.46 | 44.46 | 44.46 | 640,624 | -0.20(-0.45%) |
Jul 01, 2015 | 43.58 | 45.04 | 43.58 | 44.66 | 1,020,830 | +0.26(+0.59%) |
Jun 30, 2015 | 44.48 | 44.95 | 44.27 | 44.40 | 877,561 | +0.36(+0.82%) |
Jun 29, 2015 | 45.02 | 45.08 | 44.01 | 44.04 | 951,920 | -0.53(-1.19%) |
Jun 26, 2015 | 44.69 | 44.76 | 44.25 | 44.57 | 1,159,375 | -0.10(-0.23%) |
Jun 25, 2015 | 45.15 | 45.21 | 44.62 | 44.67 | 1,092,476 | -0.22(-0.48%) |
Jun 24, 2015 | 45.90 | 45.91 | 44.59 | 44.89 | 1,834,685 | -0.98(-2.14%) |
Jun 23, 2015 | 46.22 | 46.36 | 45.77 | 45.87 | 1,371,512 | -0.39(-0.85%) |
Jun 22, 2015 | 46.60 | 46.60 | 46.11 | 46.27 | 980,689 | -0.14(-0.31%) |
Jun 19, 2015 | 46.33 | 46.67 | 45.99 | 46.41 | 1,318,813 | +0.17(+0.36%) |
Jun 18, 2015 | 45.69 | 46.78 | 45.60 | 46.24 | 1,184,054 | +0.59(+1.30%) |
Jun 17, 2015 | 45.02 | 45.72 | 44.80 | 45.65 | 1,199,379 | +0.48(+1.06%) |
Jun 16, 2015 | 45.12 | 45.49 | 44.99 | 45.17 | 886,461 | -0.04(-0.09%) |
Jun 15, 2015 | 45.13 | 45.42 | 44.56 | 45.21 | 993,473 | -0.26(-0.57%) |
Jun 12, 2015 | 45.46 | 45.74 | 45.26 | 45.47 | 719,517 | -0.19(-0.41%) |
Jun 11, 2015 | 45.29 | 45.72 | 45.10 | 45.66 | 559,322 | +0.60(+1.34%) |
Jun 10, 2015 | 44.69 | 45.21 | 44.51 | 45.06 | 1,255,180 | +0.39(+0.87%) |
Jun 09, 2015 | 44.68 | 45.15 | 44.45 | 44.67 | 784,730 | -0.06(-0.14%) |
Jun 08, 2015 | 45.38 | 45.50 | 44.72 | 44.73 | 730,722 | -0.81(-1.78%) |
Jun 05, 2015 | 44.42 | 45.84 | 44.24 | 45.54 | 1,332,778 | +1.16(+2.61%) |
Jun 04, 2015 | 43.87 | 44.53 | 43.73 | 44.38 | 1,049,701 | +0.30(+0.69%) |
Jun 03, 2015 | 43.70 | 44.57 | 43.57 | 44.08 | 1,318,890 | +0.39(+0.90%) |
Jun 02, 2015 | 43.94 | 44.21 | 43.55 | 43.68 | 2,279,011 | -0.59(-1.34%) |
Jun 01, 2015 | 44.29 | 44.36 | 43.59 | 44.28 | 1,871,808 | +0.26(+0.60%) |
May 29, 2015 | 46.07 | 46.07 | 43.69 | 44.01 | 3,037,570 | -2.19(-4.75%) |
May 28, 2015 | 46.31 | 46.33 | 45.90 | 46.21 | 910,871 | -0.12(-0.25%) |
May 27, 2015 | 45.88 | 46.39 | 45.42 | 46.33 | 915,774 | +0.89(+1.95%) |
May 26, 2015 | 46.23 | 46.35 | 45.29 | 45.44 | 721,623 | -0.66(-1.43%) |
May 22, 2015 | 46.55 | 46.10 | 46.10 | 46.10 | 787,878 | -0.52(-1.12%) |
May 21, 2015 | 46.07 | 46.73 | 45.54 | 46.62 | 1,410,388 | +0.82(+1.79%) |
May 20, 2015 | 46.50 | 46.91 | 45.78 | 45.80 | 871,168 | -0.74(-1.59%) |
May 19, 2015 | 46.89 | 47.11 | 46.46 | 46.54 | 955,829 | -0.25(-0.54%) |
May 18, 2015 | 45.79 | 46.93 | 45.78 | 46.79 | 842,934 | +0.87(+1.89%) |
May 15, 2015 | 45.83 | 46.23 | 45.74 | 45.92 | 727,409 | +0.07(+0.16%) |
May 14, 2015 | 46.18 | 46.62 | 45.79 | 45.85 | 1,718,798 | -0.25(-0.53%) |
May 13, 2015 | 46.62 | 46.69 | 45.86 | 46.10 | 1,115,255 | -0.50(-1.08%) |
May 12, 2015 | 46.32 | 46.64 | 46.03 | 46.60 | 691,542 | -0.08(-0.18%) |
May 11, 2015 | 46.86 | 46.97 | 46.53 | 46.69 | 752,545 | -0.16(-0.35%) |
May 08, 2015 | 46.89 | 47.33 | 46.78 | 46.85 | 706,797 | +0.41(+0.89%) |
May 07, 2015 | 45.83 | 46.58 | 45.81 | 46.44 | 608,009 | +0.63(+1.38%) |
May 06, 2015 | 45.85 | 45.85 | 45.26 | 45.80 | 640,987 | +0.18(+0.39%) |
May 05, 2015 | 46.38 | 46.62 | 45.55 | 45.62 | 1,295,651 | -0.89(-1.91%) |
May 04, 2015 | 46.60 | 47.02 | 46.17 | 46.51 | 1,060,414 | -0.09(-0.19%) |
May 01, 2015 | 45.81 | 46.66 | 45.73 | 46.60 | 1,432,163 | +0.57(+1.24%) |
Apr 30, 2015 | 47.13 | 47.63 | 45.90 | 46.03 | 1,759,972 | -1.30(-2.75%) |
Apr 29, 2015 | 48.18 | 48.29 | 47.10 | 47.33 | 1,696,129 | -1.13(-2.34%) |
Apr 28, 2015 | 48.15 | 48.71 | 48.03 | 48.47 | 847,308 | +0.26(+0.54%) |
Apr 27, 2015 | 48.35 | 48.87 | 48.05 | 48.21 | 1,736,635 | +0.10(+0.20%) |
Apr 24, 2015 | 48.67 | 48.86 | 47.96 | 48.11 | 758,611 | -0.61(-1.26%) |
Apr 23, 2015 | 47.98 | 48.95 | 47.83 | 48.73 | 823,172 | +0.51(+1.06%) |
Apr 22, 2015 | 48.49 | 48.49 | 47.92 | 48.22 | 794,442 | -0.18(-0.38%) |
Apr 21, 2015 | 48.20 | 48.67 | 48.07 | 48.40 | 959,820 | +0.35(+0.73%) |
Apr 20, 2015 | 47.28 | 48.23 | 47.28 | 48.05 | 701,528 | +0.94(+2.01%) |
Apr 17, 2015 | 47.01 | 47.25 | 46.81 | 47.10 | 959,593 | -0.14(-0.30%) |
Apr 16, 2015 | 46.99 | 47.33 | 46.61 | 47.24 | 912,365 | +0.27(+0.58%) |
Apr 15, 2015 | 46.81 | 47.18 | 46.62 | 46.97 | 844,638 | +0.25(+0.53%) |
Apr 14, 2015 | 46.25 | 46.80 | 46.15 | 46.73 | 761,681 | +0.13(+0.28%) |
Apr 13, 2015 | 46.53 | 47.21 | 46.53 | 46.60 | 705,365 | -0.09(-0.19%) |
Apr 10, 2015 | 46.40 | 46.76 | 46.33 | 46.69 | 1,076,939 | +0.30(+0.64%) |
Apr 09, 2015 | 46.30 | 46.82 | 46.27 | 46.39 | 902,384 | -0.14(-0.29%) |
Apr 08, 2015 | 46.80 | 46.91 | 46.25 | 46.53 | 1,450,419 | -0.40(-0.86%) |
Apr 07, 2015 | 46.86 | 47.33 | 46.76 | 46.93 | 899,831 | +0.07(+0.16%) |
Apr 06, 2015 | 47.29 | 47.70 | 46.81 | 46.86 | 1,392,237 | -0.66(-1.39%) |
Apr 02, 2015 | 48.70 | 47.52 | 47.52 | 47.52 | 2,330,414 | -1.38(-2.83%) |
Apr 01, 2015 | 49.81 | 49.82 | 48.53 | 48.90 | 1,579,519 | -1.13(-2.26%) |
Mar 31, 2015 | 49.90 | 50.14 | 49.81 | 50.03 | 955,775 | -0.12(-0.23%) |
Mar 30, 2015 | 49.94 | 50.36 | 49.89 | 50.14 | 654,461 | +0.27(+0.53%) |
Mar 27, 2015 | 49.74 | 50.00 | 49.60 | 49.88 | 700,851 | +0.06(+0.12%) |
Mar 26, 2015 | 49.43 | 50.01 | 49.05 | 49.82 | 748,589 | +0.13(+0.27%) |
Mar 25, 2015 | 50.73 | 50.73 | 49.67 | 49.69 | 830,693 | -0.91(-1.80%) |
Mar 24, 2015 | 51.52 | 51.52 | 50.52 | 50.60 | 739,488 | -0.71(-1.39%) |
Mar 23, 2015 | 51.70 | 51.80 | 51.28 | 51.31 | 796,109 | -0.55(-1.06%) |
Mar 20, 2015 | 51.90 | 52.00 | 51.50 | 51.86 | 1,610,295 | -0.16(-0.30%) |
Mar 19, 2015 | 51.85 | 52.40 | 51.79 | 52.01 | 734,207 | -0.01(-0.01%) |
Mar 18, 2015 | 51.56 | 52.14 | 51.05 | 52.02 | 676,584 | +0.39(+0.75%) |
Mar 17, 2015 | 51.35 | 51.77 | 51.32 | 51.63 | 724,361 | +0.32(+0.63%) |
Mar 16, 2015 | 50.84 | 51.39 | 50.60 | 51.31 | 494,303 | +0.71(+1.39%) |
Mar 13, 2015 | 50.65 | 50.94 | 50.29 | 50.60 | 401,017 | -0.14(-0.28%) |
Mar 12, 2015 | 50.47 | 50.97 | 50.39 | 50.75 | 423,838 | +0.34(+0.67%) |
Mar 11, 2015 | 49.59 | 50.43 | 49.52 | 50.41 | 718,508 | +0.70(+1.41%) |
Mar 10, 2015 | 49.94 | 50.16 | 49.47 | 49.71 | 845,900 | -0.61(-1.21%) |
Mar 09, 2015 | 50.23 | 50.51 | 50.10 | 50.32 | 401,274 | +0.16(+0.31%) |
Mar 06, 2015 | 50.00 | 50.64 | 49.97 | 50.16 | 660,524 | -0.09(-0.17%) |
Mar 05, 2015 | 50.26 | 50.36 | 49.85 | 50.25 | 547,271 | -0.00(-0.01%) |
Mar 04, 2015 | 50.43 | 50.50 | 50.07 | 50.25 | 547,854 | -0.25(-0.49%) |
Mar 03, 2015 | 51.26 | 51.34 | 50.36 | 50.50 | 974,169 | -0.86(-1.67%) |
Mar 02, 2015 | 50.65 | 51.42 | 50.65 | 51.36 | 679,350 | +0.80(+1.58%) |
Feb 27, 2015 | 50.58 | 50.74 | 50.49 | 50.56 | 626,350 | -0.16(-0.31%) |
Feb 26, 2015 | 50.80 | 51.00 | 50.48 | 50.71 | 743,689 | -0.12(-0.24%) |
Feb 25, 2015 | 50.69 | 51.05 | 50.69 | 50.84 | 740,647 | +0.08(+0.15%) |
Feb 24, 2015 | 50.48 | 50.87 | 50.07 | 50.76 | 866,182 | +0.41(+0.81%) |
Feb 23, 2015 | 50.45 | 50.73 | 50.02 | 50.35 | 750,208 | +0.02(+0.03%) |
Feb 20, 2015 | 50.10 | 50.35 | 49.30 | 50.33 | 697,240 | +0.05(+0.10%) |
Feb 19, 2015 | 49.72 | 50.53 | 49.50 | 50.29 | 1,082,188 | +0.51(+1.03%) |
Feb 18, 2015 | 49.52 | 49.85 | 49.39 | 49.77 | 742,561 | +0.28(+0.56%) |
Feb 17, 2015 | 49.15 | 49.60 | 49.07 | 49.50 | 762,216 | +0.15(+0.30%) |
Feb 13, 2015 | 48.67 | 49.35 | 49.35 | 49.35 | 752,494 | +0.62(+1.28%) |
Feb 12, 2015 | 48.33 | 48.84 | 48.25 | 48.73 | 912,358 | +0.49(+1.01%) |
Feb 11, 2015 | 48.00 | 48.37 | 47.78 | 48.24 | 756,468 | +0.23(+0.47%) |
Feb 10, 2015 | 47.87 | 48.16 | 47.41 | 48.01 | 792,762 | +0.46(+0.96%) |
Feb 09, 2015 | 47.93 | 48.13 | 47.24 | 47.56 | 1,237,690 | -0.46(-0.95%) |
Feb 06, 2015 | 46.91 | 48.44 | 46.29 | 48.01 | 1,189,467 | +0.34(+0.71%) |
Feb 05, 2015 | 46.92 | 49.17 | 46.92 | 47.68 | 2,290,383 | +1.49(+3.24%) |
Feb 04, 2015 | 46.16 | 46.60 | 45.75 | 46.18 | 1,366,923 | -0.42(-0.90%) |
Feb 03, 2015 | 46.68 | 46.69 | 46.16 | 46.60 | 1,751,500 | +0.48(+1.05%) |