Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 48.44 | 48.09 | 48.09 | 48.09 | 74,019 | -0.34(-0.70%) |
Dec 30, 2015 | 48.54 | 48.71 | 48.41 | 48.43 | 28,807 | -0.13(-0.27%) |
Dec 29, 2015 | 48.14 | 48.56 | 48.14 | 48.56 | 66,245 | +0.58(+1.22%) |
Dec 28, 2015 | 47.60 | 48.03 | 47.54 | 47.98 | 60,332 | +0.30(+0.64%) |
Dec 24, 2015 | 47.65 | 47.67 | 47.67 | 47.67 | 13,062 | +0.04(+0.08%) |
Dec 23, 2015 | 47.37 | 47.68 | 47.37 | 47.63 | 63,639 | +0.37(+0.78%) |
Dec 22, 2015 | 47.21 | 47.63 | 47.21 | 47.27 | 61,613 | +0.11(+0.24%) |
Dec 21, 2015 | 47.15 | 47.42 | 46.93 | 47.15 | 60,120 | +0.26(+0.55%) |
Dec 18, 2015 | 47.22 | 47.29 | 46.86 | 46.90 | 67,419 | -0.43(-0.91%) |
Dec 17, 2015 | 47.57 | 47.57 | 47.21 | 47.33 | 35,584 | -0.20(-0.41%) |
Dec 16, 2015 | 46.75 | 47.65 | 46.75 | 47.52 | 63,887 | +0.94(+2.02%) |
Dec 15, 2015 | 46.34 | 46.87 | 46.34 | 46.58 | 78,115 | +0.35(+0.76%) |
Dec 14, 2015 | 45.83 | 46.23 | 45.60 | 46.23 | 47,737 | +0.49(+1.07%) |
Dec 11, 2015 | 45.46 | 45.88 | 45.33 | 45.74 | 42,710 | +0.16(+0.35%) |
Dec 10, 2015 | 45.97 | 45.97 | 45.52 | 45.58 | 10,500 | -0.34(-0.74%) |
Dec 09, 2015 | 46.14 | 46.42 | 45.85 | 45.92 | 28,919 | -0.40(-0.86%) |
Dec 08, 2015 | 46.07 | 46.48 | 46.05 | 46.32 | 29,161 | +0.08(+0.16%) |
Dec 07, 2015 | 46.31 | 46.48 | 46.09 | 46.24 | 26,280 | -0.07(-0.15%) |
Dec 04, 2015 | 45.53 | 46.46 | 45.47 | 46.31 | 21,962 | +0.88(+1.94%) |
Dec 03, 2015 | 46.05 | 46.05 | 45.25 | 45.43 | 54,901 | -0.70(-1.52%) |
Dec 02, 2015 | 46.84 | 46.98 | 46.10 | 46.13 | 27,418 | -0.83(-1.78%) |
Dec 01, 2015 | 46.46 | 46.99 | 46.44 | 46.96 | 31,845 | +0.68(+1.46%) |
Nov 30, 2015 | 46.57 | 46.97 | 46.13 | 46.29 | 38,092 | -0.21(-0.45%) |
Nov 27, 2015 | 45.98 | 46.74 | 45.98 | 46.50 | 23,823 | +0.45(+0.97%) |
Nov 25, 2015 | 45.73 | 46.05 | 46.05 | 46.05 | 48,393 | +0.33(+0.72%) |
Nov 24, 2015 | 45.80 | 45.81 | 45.37 | 45.72 | 24,178 | -0.20(-0.44%) |
Nov 23, 2015 | 45.76 | 46.10 | 45.76 | 45.93 | 27,793 | +0.20(+0.44%) |
Nov 20, 2015 | 45.25 | 45.72 | 45.20 | 45.72 | 32,879 | +0.65(+1.43%) |
Nov 19, 2015 | 44.77 | 45.21 | 44.75 | 45.08 | 18,910 | +0.32(+0.72%) |
Nov 18, 2015 | 44.54 | 44.75 | 44.34 | 44.75 | 22,313 | +0.29(+0.64%) |
Nov 17, 2015 | 44.20 | 44.75 | 44.20 | 44.47 | 31,608 | +0.22(+0.49%) |
Nov 16, 2015 | 43.70 | 44.25 | 43.70 | 44.25 | 14,588 | +0.58(+1.33%) |
Nov 13, 2015 | 44.02 | 44.17 | 43.67 | 43.67 | 109,649 | -0.32(-0.74%) |
Nov 12, 2015 | 44.03 | 44.20 | 43.85 | 43.99 | 40,218 | -0.12(-0.27%) |
Nov 11, 2015 | 43.96 | 44.29 | 43.89 | 44.11 | 24,477 | +0.20(+0.45%) |
Nov 10, 2015 | 43.41 | 44.15 | 43.41 | 43.92 | 84,561 | +0.48(+1.11%) |
Nov 09, 2015 | 43.83 | 43.91 | 43.10 | 43.44 | 237,955 | -0.66(-1.50%) |
Nov 06, 2015 | 45.13 | 45.16 | 43.77 | 44.10 | 114,823 | -1.53(-3.36%) |
Nov 05, 2015 | 45.54 | 45.63 | 45.15 | 45.63 | 51,636 | +0.19(+0.43%) |
Nov 04, 2015 | 45.75 | 45.75 | 45.29 | 45.44 | 57,479 | -0.22(-0.48%) |
Nov 03, 2015 | 46.30 | 46.30 | 45.42 | 45.66 | 39,256 | -0.57(-1.24%) |
Nov 02, 2015 | 45.37 | 46.26 | 45.24 | 46.23 | 78,549 | +0.88(+1.94%) |
Oct 30, 2015 | 46.02 | 46.19 | 45.26 | 45.35 | 27,826 | -0.76(-1.65%) |
Oct 29, 2015 | 46.07 | 46.17 | 45.79 | 46.11 | 68,506 | -0.04(-0.08%) |
Oct 28, 2015 | 46.51 | 46.75 | 45.42 | 46.15 | 97,173 | -0.36(-0.78%) |
Oct 27, 2015 | 46.59 | 46.68 | 46.27 | 46.51 | 55,913 | -0.09(-0.19%) |
Oct 26, 2015 | 46.63 | 46.71 | 46.13 | 46.60 | 52,632 | +0.02(+0.03%) |
Oct 23, 2015 | 47.15 | 47.15 | 46.27 | 46.58 | 299,422 | -0.59(-1.24%) |
Oct 22, 2015 | 46.99 | 47.32 | 46.93 | 47.17 | 233,254 | +0.18(+0.38%) |
Oct 21, 2015 | 47.11 | 47.29 | 46.95 | 46.99 | 118,211 | -0.01(-0.02%) |
Oct 20, 2015 | 47.03 | 47.13 | 46.77 | 46.99 | 48,073 | -0.02(-0.05%) |
Oct 19, 2015 | 46.27 | 47.03 | 46.27 | 47.02 | 49,590 | +0.74(+1.59%) |
Oct 16, 2015 | 46.08 | 46.36 | 45.98 | 46.28 | 132,635 | +0.45(+0.98%) |
Oct 15, 2015 | 45.28 | 45.83 | 45.28 | 45.83 | 39,377 | +0.63(+1.40%) |
Oct 14, 2015 | 45.66 | 45.76 | 45.11 | 45.20 | 44,518 | -0.51(-1.12%) |
Oct 13, 2015 | 46.07 | 46.11 | 45.60 | 45.71 | 84,104 | -0.41(-0.88%) |
Oct 12, 2015 | 45.99 | 46.23 | 45.82 | 46.11 | 180,042 | +0.26(+0.56%) |
Oct 09, 2015 | 46.00 | 46.00 | 45.64 | 45.86 | 68,772 | -0.14(-0.29%) |
Oct 08, 2015 | 45.65 | 45.99 | 45.40 | 45.99 | 85,134 | +0.32(+0.71%) |
Oct 07, 2015 | 45.44 | 45.69 | 45.24 | 45.67 | 38,615 | +0.38(+0.85%) |
Oct 06, 2015 | 45.78 | 45.78 | 45.22 | 45.29 | 104,840 | -0.34(-0.74%) |
Oct 05, 2015 | 45.13 | 45.66 | 45.12 | 45.63 | 140,773 | +0.62(+1.37%) |
Oct 02, 2015 | 44.72 | 45.02 | 44.26 | 45.01 | 32,826 | +0.45(+1.00%) |
Oct 01, 2015 | 44.72 | 44.81 | 44.30 | 44.56 | 33,443 | -0.03(-0.08%) |
Sep 30, 2015 | 44.49 | 44.69 | 44.25 | 44.59 | 38,336 | +0.36(+0.81%) |
Sep 29, 2015 | 43.82 | 44.34 | 43.50 | 44.23 | 23,506 | +0.71(+1.62%) |
Sep 28, 2015 | 44.26 | 44.26 | 43.21 | 43.53 | 63,038 | -0.70(-1.58%) |
Sep 25, 2015 | 43.89 | 44.48 | 43.87 | 44.23 | 22,257 | +0.17(+0.39%) |
Sep 24, 2015 | 44.32 | 44.40 | 43.70 | 44.05 | 160,100 | -0.27(-0.61%) |
Sep 23, 2015 | 44.05 | 44.42 | 43.95 | 44.32 | 7,488 | +0.34(+0.78%) |
Sep 22, 2015 | 44.09 | 44.16 | 43.87 | 43.98 | 20,013 | -0.37(-0.84%) |
Sep 21, 2015 | 43.90 | 44.46 | 43.90 | 44.35 | 28,428 | +0.45(+1.02%) |
Sep 18, 2015 | 43.32 | 44.50 | 43.32 | 43.91 | 133,941 | +0.10(+0.24%) |
Sep 17, 2015 | 43.10 | 44.40 | 43.05 | 43.80 | 55,491 | +0.62(+1.43%) |
Sep 16, 2015 | 42.73 | 43.23 | 42.73 | 43.18 | 17,510 | +0.46(+1.07%) |
Sep 15, 2015 | 42.23 | 42.82 | 41.95 | 42.73 | 160,747 | +0.55(+1.31%) |
Sep 14, 2015 | 42.24 | 42.30 | 42.07 | 42.17 | 19,439 | +0.01(+0.03%) |
Sep 11, 2015 | 41.46 | 42.16 | 41.38 | 42.16 | 16,603 | +0.78(+1.89%) |
Sep 10, 2015 | 41.30 | 41.83 | 41.30 | 41.38 | 18,515 | +0.06(+0.14%) |
Sep 09, 2015 | 42.08 | 42.29 | 41.31 | 41.32 | 31,203 | -0.52(-1.25%) |
Sep 08, 2015 | 41.62 | 41.98 | 41.47 | 41.84 | 55,302 | +0.48(+1.17%) |
Sep 04, 2015 | 41.85 | 41.36 | 41.36 | 41.36 | 13,681 | -0.78(-1.86%) |
Sep 03, 2015 | 42.34 | 42.39 | 42.04 | 42.14 | 47,467 | +0.07(+0.18%) |
Sep 02, 2015 | 42.06 | 42.17 | 41.74 | 42.06 | 69,242 | +0.29(+0.70%) |
Sep 01, 2015 | 42.09 | 42.28 | 41.52 | 41.77 | 47,049 | -0.75(-1.75%) |
Aug 31, 2015 | 43.35 | 43.35 | 42.50 | 42.52 | 26,387 | -0.92(-2.13%) |
Aug 28, 2015 | 43.51 | 43.56 | 43.20 | 43.44 | 14,782 | +0.00(+0.00%) |
Aug 27, 2015 | 43.03 | 43.89 | 42.82 | 43.44 | 56,459 | +0.73(+1.71%) |
Aug 26, 2015 | 42.17 | 42.80 | 41.94 | 42.71 | 61,877 | +0.98(+2.34%) |
Aug 25, 2015 | 43.27 | 43.67 | 41.74 | 41.74 | 61,879 | -1.11(-2.59%) |
Aug 24, 2015 | 44.64 | 44.64 | 42.82 | 42.85 | 192,774 | -2.12(-4.71%) |
Aug 21, 2015 | 45.55 | 45.58 | 44.96 | 44.96 | 29,305 | -0.87(-1.91%) |
Aug 20, 2015 | 45.74 | 46.03 | 45.53 | 45.84 | 59,015 | -0.05(-0.11%) |
Aug 19, 2015 | 45.96 | 46.06 | 45.67 | 45.89 | 114,781 | -0.28(-0.60%) |
Aug 18, 2015 | 45.92 | 46.18 | 45.92 | 46.16 | 32,333 | +0.14(+0.31%) |
Aug 17, 2015 | 45.60 | 46.02 | 45.57 | 46.02 | 40,767 | +0.45(+1.00%) |
Aug 14, 2015 | 45.21 | 45.58 | 45.14 | 45.57 | 20,737 | +0.29(+0.64%) |
Aug 13, 2015 | 45.23 | 45.43 | 44.84 | 45.28 | 203,975 | +0.04(+0.10%) |
Aug 12, 2015 | 44.80 | 45.23 | 44.76 | 45.23 | 36,932 | +0.26(+0.58%) |
Aug 11, 2015 | 44.55 | 45.15 | 44.55 | 44.97 | 35,719 | +0.37(+0.84%) |
Aug 10, 2015 | 44.96 | 44.96 | 44.49 | 44.60 | 24,292 | -0.24(-0.53%) |
Aug 07, 2015 | 44.51 | 44.92 | 44.29 | 44.84 | 31,492 | +0.22(+0.50%) |
Aug 06, 2015 | 44.53 | 44.66 | 43.91 | 44.61 | 22,159 | +0.09(+0.20%) |
Aug 05, 2015 | 44.86 | 44.86 | 44.33 | 44.52 | 34,091 | -0.25(-0.57%) |
Aug 04, 2015 | 45.06 | 45.31 | 44.67 | 44.78 | 80,175 | -0.22(-0.50%) |
Aug 03, 2015 | 44.79 | 45.08 | 44.78 | 45.00 | 53,234 | +0.27(+0.60%) |
Jul 31, 2015 | 44.68 | 45.05 | 44.68 | 44.73 | 85,744 | +0.38(+0.86%) |
Jul 30, 2015 | 44.29 | 44.50 | 44.21 | 44.35 | 20,981 | -0.04(-0.08%) |
Jul 29, 2015 | 44.23 | 44.39 | 43.97 | 44.39 | 93,159 | +0.15(+0.34%) |
Jul 28, 2015 | 44.34 | 44.37 | 44.18 | 44.24 | 35,584 | -0.07(-0.17%) |
Jul 27, 2015 | 44.11 | 44.60 | 44.11 | 44.32 | 44,777 | +0.15(+0.34%) |
Jul 24, 2015 | 43.91 | 44.26 | 43.87 | 44.17 | 12,651 | +0.26(+0.59%) |
Jul 23, 2015 | 44.30 | 44.30 | 43.69 | 43.91 | 14,944 | -0.34(-0.76%) |
Jul 22, 2015 | 44.04 | 44.40 | 44.04 | 44.24 | 11,674 | +0.19(+0.44%) |
Jul 21, 2015 | 44.12 | 44.33 | 44.01 | 44.05 | 21,739 | -0.08(-0.19%) |
Jul 20, 2015 | 43.98 | 44.17 | 43.82 | 44.13 | 12,368 | +0.19(+0.44%) |
Jul 17, 2015 | 44.08 | 44.08 | 43.83 | 43.94 | 15,211 | -0.17(-0.39%) |
Jul 16, 2015 | 43.91 | 44.11 | 43.91 | 44.11 | 16,778 | +0.28(+0.63%) |
Jul 15, 2015 | 43.81 | 43.97 | 43.65 | 43.83 | 26,267 | -0.04(-0.08%) |
Jul 14, 2015 | 43.85 | 43.99 | 43.62 | 43.87 | 23,342 | +0.04(+0.10%) |
Jul 13, 2015 | 43.91 | 44.36 | 43.63 | 43.82 | 34,680 | +0.00(+0.00%) |
Jul 10, 2015 | 43.67 | 44.15 | 43.66 | 43.82 | 22,796 | +0.25(+0.56%) |
Jul 09, 2015 | 43.82 | 43.90 | 43.51 | 43.58 | 14,220 | -0.05(-0.12%) |
Jul 08, 2015 | 43.46 | 43.75 | 43.46 | 43.63 | 14,201 | -0.04(-0.09%) |
Jul 07, 2015 | 43.16 | 43.72 | 43.11 | 43.67 | 97,475 | +0.73(+1.70%) |
Jul 06, 2015 | 42.60 | 42.94 | 42.60 | 42.94 | 30,786 | +0.20(+0.47%) |
Jul 02, 2015 | 42.70 | 42.73 | 42.73 | 42.73 | 35,946 | +0.24(+0.56%) |
Jul 01, 2015 | 41.76 | 42.50 | 41.76 | 42.50 | 39,326 | +0.73(+1.75%) |
Jun 30, 2015 | 42.08 | 42.15 | 41.75 | 41.77 | 53,486 | -0.02(-0.05%) |
Jun 29, 2015 | 42.11 | 42.56 | 41.79 | 41.79 | 34,299 | -0.47(-1.11%) |
Jun 26, 2015 | 41.84 | 42.31 | 41.74 | 42.26 | 32,584 | +0.34(+0.80%) |
Jun 25, 2015 | 42.43 | 42.43 | 41.92 | 41.92 | 63,203 | -0.39(-0.92%) |
Jun 24, 2015 | 42.59 | 42.68 | 42.29 | 42.31 | 50,864 | -0.23(-0.54%) |
Jun 23, 2015 | 42.87 | 42.87 | 42.48 | 42.54 | 22,247 | -0.42(-0.98%) |
Jun 22, 2015 | 43.53 | 43.65 | 42.96 | 42.96 | 37,537 | -0.55(-1.27%) |
Jun 19, 2015 | 43.83 | 43.83 | 43.33 | 43.51 | 34,423 | -0.19(-0.44%) |
Jun 18, 2015 | 43.23 | 43.89 | 43.23 | 43.71 | 22,822 | +0.55(+1.28%) |
Jun 17, 2015 | 42.95 | 43.20 | 42.55 | 43.15 | 25,283 | +0.29(+0.67%) |
Jun 16, 2015 | 42.52 | 42.94 | 42.38 | 42.86 | 29,682 | +0.44(+1.05%) |
Jun 15, 2015 | 42.52 | 42.53 | 42.32 | 42.42 | 25,866 | -0.18(-0.42%) |
Jun 12, 2015 | 42.58 | 42.76 | 42.53 | 42.60 | 90,891 | -0.02(-0.05%) |
Jun 11, 2015 | 42.58 | 42.79 | 42.55 | 42.62 | 42,421 | +0.27(+0.63%) |
Jun 10, 2015 | 41.98 | 42.64 | 41.95 | 42.35 | 56,009 | +0.31(+0.74%) |
Jun 09, 2015 | 42.32 | 42.38 | 41.95 | 42.04 | 30,802 | -0.30(-0.72%) |
Jun 08, 2015 | 42.40 | 42.52 | 42.15 | 42.35 | 40,764 | +0.01(+0.02%) |
Jun 05, 2015 | 42.40 | 42.52 | 42.13 | 42.34 | 57,257 | -0.53(-1.24%) |
Jun 04, 2015 | 42.92 | 43.02 | 42.66 | 42.87 | 186,351 | -0.03(-0.07%) |
Jun 03, 2015 | 43.57 | 43.60 | 42.85 | 42.90 | 51,865 | -0.76(-1.74%) |
Jun 02, 2015 | 43.99 | 43.99 | 43.55 | 43.66 | 33,941 | -0.48(-1.09%) |
Jun 01, 2015 | 43.79 | 44.22 | 43.66 | 44.14 | 119,622 | +0.54(+1.24%) |
May 29, 2015 | 44.05 | 44.11 | 43.60 | 43.60 | 12,849 | -0.46(-1.05%) |
May 28, 2015 | 44.16 | 44.16 | 43.88 | 44.07 | 15,134 | -0.12(-0.27%) |
May 27, 2015 | 43.76 | 44.19 | 43.76 | 44.19 | 96,192 | +0.48(+1.10%) |
May 26, 2015 | 43.94 | 44.03 | 43.60 | 43.71 | 167,412 | -0.31(-0.70%) |
May 22, 2015 | 43.97 | 44.02 | 44.02 | 44.02 | 32,074 | +0.07(+0.15%) |
May 21, 2015 | 44.20 | 44.27 | 43.86 | 43.95 | 33,909 | -0.34(-0.77%) |
May 20, 2015 | 44.48 | 44.48 | 44.21 | 44.29 | 12,300 | +0.01(+0.02%) |
May 19, 2015 | 44.25 | 44.54 | 44.25 | 44.28 | 135,875 | -0.13(-0.30%) |
May 18, 2015 | 44.36 | 44.56 | 44.36 | 44.42 | 150,390 | -0.20(-0.45%) |
May 15, 2015 | 44.26 | 44.66 | 44.26 | 44.62 | 23,851 | +0.52(+1.17%) |
May 14, 2015 | 43.46 | 44.12 | 43.46 | 44.10 | 35,659 | +0.89(+2.06%) |
May 13, 2015 | 44.10 | 44.24 | 43.21 | 43.21 | 18,190 | -0.68(-1.56%) |
May 12, 2015 | 43.36 | 43.96 | 43.05 | 43.89 | 190,073 | +0.29(+0.66%) |
May 11, 2015 | 44.31 | 44.40 | 43.52 | 43.60 | 33,556 | -0.79(-1.78%) |
May 08, 2015 | 44.39 | 44.86 | 44.34 | 44.39 | 18,044 | +0.59(+1.35%) |
May 07, 2015 | 43.04 | 43.93 | 43.04 | 43.80 | 61,236 | +0.80(+1.86%) |
May 06, 2015 | 43.11 | 43.14 | 42.75 | 43.00 | 28,583 | -0.10(-0.24%) |
May 05, 2015 | 44.14 | 44.14 | 43.03 | 43.11 | 39,910 | -1.04(-2.35%) |
May 04, 2015 | 44.23 | 44.46 | 44.07 | 44.14 | 20,455 | +0.11(+0.25%) |
May 01, 2015 | 44.03 | 44.39 | 44.03 | 44.03 | 102,334 | +0.50(+1.15%) |
Apr 30, 2015 | 44.22 | 44.35 | 43.43 | 43.53 | 32,125 | -0.92(-2.07%) |
Apr 29, 2015 | 44.90 | 45.13 | 44.30 | 44.45 | 35,905 | -0.90(-1.99%) |
Apr 28, 2015 | 45.32 | 45.47 | 44.96 | 45.35 | 51,516 | +0.01(+0.02%) |
Apr 27, 2015 | 45.37 | 45.69 | 45.24 | 45.35 | 34,921 | +0.03(+0.07%) |
Apr 24, 2015 | 45.37 | 45.53 | 45.18 | 45.32 | 25,674 | +0.06(+0.14%) |
Apr 23, 2015 | 45.04 | 45.31 | 45.00 | 45.25 | 22,667 | +0.17(+0.39%) |
Apr 22, 2015 | 44.92 | 45.10 | 44.90 | 45.08 | 115,796 | +0.29(+0.65%) |
Apr 21, 2015 | 44.69 | 44.97 | 44.69 | 44.79 | 128,279 | +0.17(+0.39%) |
Apr 20, 2015 | 44.73 | 44.75 | 44.41 | 44.62 | 33,993 | +0.11(+0.25%) |
Apr 17, 2015 | 44.55 | 44.65 | 44.33 | 44.50 | 69,536 | -0.24(-0.54%) |
Apr 16, 2015 | 44.46 | 44.89 | 44.30 | 44.75 | 40,004 | +0.18(+0.41%) |
Apr 15, 2015 | 45.10 | 45.10 | 44.57 | 44.57 | 38,226 | -0.36(-0.80%) |
Apr 14, 2015 | 44.81 | 45.13 | 44.81 | 44.93 | 140,816 | +0.22(+0.50%) |
Apr 13, 2015 | 44.84 | 45.01 | 44.70 | 44.70 | 178,127 | -0.20(-0.44%) |
Apr 10, 2015 | 45.18 | 45.42 | 44.81 | 44.90 | 37,394 | -0.05(-0.12%) |
Apr 09, 2015 | 45.92 | 45.92 | 44.88 | 44.96 | 39,318 | -1.07(-2.33%) |
Apr 08, 2015 | 46.03 | 46.05 | 45.89 | 46.03 | 18,554 | +0.11(+0.23%) |
Apr 07, 2015 | 46.65 | 46.65 | 45.92 | 45.92 | 26,928 | -0.76(-1.64%) |
Apr 06, 2015 | 46.22 | 46.73 | 46.22 | 46.68 | 30,613 | +0.53(+1.15%) |
Apr 02, 2015 | 45.74 | 46.15 | 46.15 | 46.15 | 81,065 | +0.42(+0.92%) |
Apr 01, 2015 | 45.91 | 46.02 | 45.52 | 45.73 | 217,406 | -0.19(-0.42%) |
Mar 31, 2015 | 46.31 | 46.52 | 45.86 | 45.92 | 41,715 | -0.48(-1.04%) |
Mar 30, 2015 | 45.95 | 46.45 | 45.86 | 46.40 | 38,748 | +0.57(+1.24%) |
Mar 27, 2015 | 45.77 | 45.96 | 45.69 | 45.83 | 25,184 | +0.12(+0.26%) |
Mar 26, 2015 | 45.74 | 45.95 | 45.58 | 45.72 | 46,333 | -0.22(-0.48%) |
Mar 25, 2015 | 46.83 | 46.87 | 45.83 | 45.94 | 54,920 | -0.83(-1.78%) |
Mar 24, 2015 | 47.07 | 47.21 | 46.75 | 46.77 | 31,963 | -0.41(-0.87%) |
Mar 23, 2015 | 46.99 | 47.47 | 46.95 | 47.18 | 44,939 | +0.04(+0.08%) |
Mar 20, 2015 | 46.18 | 47.14 | 45.98 | 47.14 | 75,979 | +1.33(+2.91%) |
Mar 19, 2015 | 45.80 | 46.16 | 45.79 | 45.81 | 53,434 | -0.09(-0.19%) |
Mar 18, 2015 | 44.93 | 45.98 | 44.70 | 45.90 | 32,819 | +0.98(+2.17%) |
Mar 17, 2015 | 44.89 | 45.14 | 44.79 | 44.92 | 27,705 | -0.04(-0.10%) |
Mar 16, 2015 | 44.51 | 45.23 | 44.51 | 44.97 | 47,368 | +0.54(+1.20%) |
Mar 13, 2015 | 44.40 | 44.58 | 44.28 | 44.43 | 30,910 | -0.03(-0.07%) |
Mar 12, 2015 | 43.82 | 44.50 | 43.82 | 44.46 | 68,471 | +0.80(+1.83%) |
Mar 11, 2015 | 43.76 | 43.85 | 43.58 | 43.66 | 24,196 | -0.10(-0.23%) |
Mar 10, 2015 | 43.55 | 43.92 | 43.55 | 43.76 | 40,632 | +0.05(+0.12%) |
Mar 09, 2015 | 43.55 | 43.74 | 43.54 | 43.71 | 77,984 | +0.37(+0.86%) |
Mar 06, 2015 | 44.44 | 44.44 | 43.25 | 43.34 | 69,250 | -1.50(-3.35%) |
Mar 05, 2015 | 44.83 | 45.22 | 44.82 | 44.84 | 37,334 | +0.22(+0.49%) |
Mar 04, 2015 | 44.95 | 44.99 | 44.55 | 44.62 | 113,757 | -0.37(-0.81%) |
Mar 03, 2015 | 45.10 | 45.12 | 44.73 | 44.99 | 77,166 | -0.13(-0.29%) |
Mar 02, 2015 | 44.92 | 45.62 | 44.92 | 45.12 | 52,539 | +0.21(+0.46%) |
Feb 27, 2015 | 44.67 | 44.95 | 44.37 | 44.92 | 133,745 | +0.37(+0.82%) |
Feb 26, 2015 | 45.09 | 45.09 | 44.55 | 44.55 | 40,924 | -0.55(-1.22%) |
Feb 25, 2015 | 44.96 | 45.58 | 44.96 | 45.10 | 51,686 | +0.07(+0.15%) |
Feb 24, 2015 | 45.81 | 45.81 | 44.86 | 45.03 | 100,326 | -0.98(-2.13%) |
Feb 23, 2015 | 45.62 | 46.03 | 45.62 | 46.02 | 120,834 | +0.36(+0.79%) |
Feb 20, 2015 | 45.20 | 45.70 | 45.11 | 45.66 | 71,702 | +0.63(+1.40%) |
Feb 19, 2015 | 45.83 | 45.83 | 44.97 | 45.03 | 45,539 | -0.99(-2.15%) |
Feb 18, 2015 | 45.41 | 46.05 | 45.22 | 46.02 | 60,766 | +0.53(+1.16%) |
Feb 17, 2015 | 45.52 | 45.93 | 45.37 | 45.49 | 65,127 | -0.05(-0.11%) |
Feb 13, 2015 | 45.82 | 45.54 | 45.54 | 45.54 | 34,239 | -0.30(-0.66%) |
Feb 12, 2015 | 45.50 | 45.88 | 45.26 | 45.84 | 31,291 | +0.53(+1.16%) |
Feb 11, 2015 | 45.49 | 45.68 | 45.11 | 45.31 | 33,809 | -0.09(-0.19%) |
Feb 10, 2015 | 45.41 | 45.48 | 44.85 | 45.40 | 123,105 | +0.05(+0.11%) |
Feb 09, 2015 | 45.47 | 45.87 | 45.35 | 45.35 | 145,714 | -0.28(-0.61%) |
Feb 06, 2015 | 47.04 | 47.04 | 45.50 | 45.63 | 85,952 | -1.50(-3.19%) |
Feb 05, 2015 | 46.63 | 47.13 | 46.57 | 47.13 | 53,059 | +0.54(+1.15%) |
Feb 04, 2015 | 46.65 | 46.81 | 46.38 | 46.59 | 59,183 | -0.23(-0.50%) |
Feb 03, 2015 | 46.55 | 46.83 | 46.15 | 46.83 | 145,956 | +0.21(+0.46%) |
Feb 02, 2015 | 46.72 | 46.73 | 45.76 | 46.62 | 106,851 | -0.11(-0.23%) |
Jan 30, 2015 | 47.58 | 47.58 | 46.71 | 46.72 | 45,659 | -0.82(-1.73%) |
Jan 29, 2015 | 47.63 | 47.63 | 47.14 | 47.54 | 44,289 | -0.05(-0.12%) |
Jan 28, 2015 | 47.78 | 48.24 | 47.60 | 47.60 | 192,281 | -0.15(-0.31%) |
Jan 27, 2015 | 47.65 | 47.98 | 47.58 | 47.75 | 139,189 | +0.06(+0.12%) |
Jan 26, 2015 | 47.55 | 47.71 | 47.22 | 47.69 | 84,147 | +0.27(+0.57%) |
Jan 23, 2015 | 47.64 | 47.66 | 47.28 | 47.42 | 81,292 | -0.15(-0.31%) |
Jan 22, 2015 | 46.95 | 47.56 | 46.87 | 47.56 | 104,947 | +0.74(+1.58%) |
Jan 21, 2015 | 46.92 | 46.92 | 46.65 | 46.82 | 46,020 | -0.06(-0.12%) |
Jan 20, 2015 | 47.44 | 47.59 | 46.84 | 46.88 | 90,320 | -0.45(-0.96%) |
Jan 16, 2015 | 46.86 | 47.34 | 46.68 | 47.34 | 49,810 | +0.54(+1.16%) |
Jan 15, 2015 | 46.91 | 46.91 | 46.42 | 46.79 | 108,730 | +0.18(+0.38%) |
Jan 14, 2015 | 45.95 | 46.62 | 45.95 | 46.62 | 148,110 | +0.46(+1.00%) |
Jan 13, 2015 | 46.38 | 46.44 | 45.96 | 46.15 | 41,702 | -0.10(-0.22%) |
Jan 12, 2015 | 45.82 | 46.32 | 45.82 | 46.26 | 53,666 | +0.49(+1.07%) |
Jan 09, 2015 | 45.76 | 45.99 | 45.36 | 45.77 | 60,806 | +0.11(+0.24%) |
Jan 08, 2015 | 45.77 | 45.77 | 45.24 | 45.66 | 67,707 | +0.16(+0.35%) |
Jan 07, 2015 | 44.93 | 45.57 | 44.78 | 45.50 | 175,399 | +0.66(+1.46%) |
Jan 06, 2015 | 44.41 | 44.94 | 44.33 | 44.84 | 120,351 | +0.54(+1.21%) |
Jan 05, 2015 | 43.83 | 44.35 | 43.70 | 44.31 | 39,561 | +0.38(+0.87%) |