Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 31.47 | 32.46 | 31.36 | 32.05 | 412,365 | +0.58(+1.85%) |
Feb 26, 2016 | 31.83 | 32.17 | 31.11 | 31.47 | 250,883 | -0.26(-0.81%) |
Feb 25, 2016 | 31.12 | 31.81 | 30.93 | 31.72 | 218,356 | +0.51(+1.64%) |
Feb 24, 2016 | 30.84 | 31.24 | 30.23 | 31.21 | 265,036 | +0.04(+0.13%) |
Feb 23, 2016 | 31.07 | 31.30 | 30.16 | 31.17 | 367,021 | +0.11(+0.35%) |
Feb 22, 2016 | 30.50 | 31.11 | 30.29 | 31.06 | 238,555 | +1.00(+3.32%) |
Feb 19, 2016 | 29.66 | 30.41 | 29.66 | 30.07 | 344,318 | +0.36(+1.20%) |
Feb 18, 2016 | 30.22 | 30.25 | 29.41 | 29.71 | 365,178 | -0.39(-1.31%) |
Feb 17, 2016 | 30.49 | 30.84 | 29.90 | 30.10 | 406,875 | -0.51(-1.68%) |
Feb 16, 2016 | 29.99 | 30.65 | 29.43 | 30.62 | 417,396 | +0.78(+2.61%) |
Feb 12, 2016 | 28.33 | 29.84 | 29.84 | 29.84 | 453,170 | +1.73(+6.14%) |
Feb 11, 2016 | 28.76 | 29.02 | 27.62 | 28.11 | 565,986 | -1.27(-4.33%) |
Feb 10, 2016 | 29.65 | 30.21 | 28.84 | 29.38 | 426,680 | +0.42(+1.47%) |
Feb 09, 2016 | 28.76 | 29.59 | 28.27 | 28.96 | 360,780 | -0.27(-0.91%) |
Feb 08, 2016 | 29.82 | 29.82 | 28.70 | 29.23 | 415,747 | -1.04(-3.42%) |
Feb 05, 2016 | 30.58 | 30.89 | 29.79 | 30.26 | 549,276 | -0.61(-1.98%) |
Feb 04, 2016 | 29.66 | 31.50 | 29.66 | 30.87 | 734,835 | +1.06(+3.54%) |
Feb 03, 2016 | 30.71 | 30.75 | 28.97 | 29.82 | 511,218 | -0.43(-1.44%) |
Feb 02, 2016 | 31.45 | 31.55 | 30.06 | 30.25 | 803,378 | -1.48(-4.67%) |
Feb 01, 2016 | 32.27 | 32.59 | 31.61 | 31.73 | 576,151 | -0.85(-2.61%) |
Jan 29, 2016 | 31.47 | 33.16 | 31.47 | 32.58 | 1,046,972 | +1.08(+3.41%) |
Jan 28, 2016 | 29.43 | 33.26 | 29.24 | 31.51 | 1,746,296 | +3.88(+14.04%) |
Jan 27, 2016 | 27.61 | 28.53 | 27.42 | 27.63 | 897,793 | -0.11(-0.39%) |
Jan 26, 2016 | 27.09 | 28.54 | 26.60 | 27.74 | 863,738 | +0.92(+3.42%) |
Jan 25, 2016 | 27.55 | 27.55 | 26.53 | 26.82 | 333,417 | -0.94(-3.38%) |
Jan 22, 2016 | 26.79 | 28.37 | 26.79 | 27.76 | 579,537 | +1.24(+4.69%) |
Jan 21, 2016 | 26.97 | 27.61 | 26.03 | 26.51 | 877,960 | -0.33(-1.21%) |
Jan 20, 2016 | 26.20 | 27.21 | 25.15 | 26.84 | 685,719 | -0.20(-0.73%) |
Jan 19, 2016 | 28.64 | 28.90 | 26.66 | 27.04 | 770,740 | -1.44(-5.06%) |
Jan 15, 2016 | 28.14 | 28.48 | 28.48 | 28.48 | 404,641 | -0.19(-0.65%) |
Jan 14, 2016 | 28.89 | 29.25 | 28.34 | 28.66 | 608,048 | -0.17(-0.58%) |
Jan 13, 2016 | 28.69 | 30.37 | 28.14 | 28.83 | 830,311 | +0.14(+0.48%) |
Jan 12, 2016 | 28.50 | 28.82 | 27.50 | 28.69 | 560,029 | +0.44(+1.57%) |
Jan 11, 2016 | 28.43 | 28.61 | 27.92 | 28.25 | 704,797 | +0.05(+0.17%) |
Jan 08, 2016 | 29.93 | 29.93 | 28.08 | 28.20 | 593,006 | -1.66(-5.55%) |
Jan 07, 2016 | 31.61 | 31.61 | 29.75 | 29.86 | 513,922 | -1.94(-6.11%) |
Jan 06, 2016 | 32.11 | 32.61 | 31.38 | 31.80 | 465,344 | -0.79(-2.42%) |
Jan 05, 2016 | 33.20 | 33.34 | 32.41 | 32.59 | 290,651 | +0.14(+0.43%) |
Jan 04, 2016 | 33.13 | 33.41 | 32.19 | 32.45 | 446,069 | -1.10(-3.27%) |
Dec 31, 2015 | 33.74 | 33.55 | 33.55 | 33.55 | 174,054 | -0.38(-1.13%) |
Dec 30, 2015 | 34.37 | 34.52 | 33.87 | 33.93 | 160,965 | -0.47(-1.38%) |
Dec 29, 2015 | 34.49 | 34.73 | 34.12 | 34.41 | 186,232 | +0.24(+0.69%) |
Dec 28, 2015 | 34.19 | 34.46 | 33.63 | 34.17 | 138,536 | -0.12(-0.35%) |
Dec 24, 2015 | 33.98 | 34.29 | 34.29 | 34.29 | 81,961 | +0.20(+0.58%) |
Dec 23, 2015 | 33.95 | 34.28 | 33.68 | 34.09 | 203,968 | +0.48(+1.44%) |
Dec 22, 2015 | 33.05 | 33.93 | 32.41 | 33.61 | 278,005 | +0.62(+1.88%) |
Dec 21, 2015 | 33.15 | 33.62 | 32.61 | 32.99 | 343,381 | +0.18(+0.54%) |
Dec 18, 2015 | 34.05 | 34.11 | 32.74 | 32.81 | 801,245 | -1.26(-3.71%) |
Dec 17, 2015 | 35.18 | 35.31 | 33.95 | 34.07 | 234,676 | -1.00(-2.84%) |
Dec 16, 2015 | 34.34 | 35.23 | 34.22 | 35.07 | 341,196 | +1.03(+3.02%) |
Dec 15, 2015 | 32.87 | 34.30 | 32.87 | 34.04 | 440,499 | +1.46(+4.48%) |
Dec 14, 2015 | 33.15 | 33.15 | 32.09 | 32.58 | 596,678 | -0.58(-1.76%) |
Dec 11, 2015 | 33.42 | 33.60 | 32.98 | 33.16 | 289,316 | -0.80(-2.35%) |
Dec 10, 2015 | 33.84 | 34.30 | 33.61 | 33.96 | 299,692 | +0.33(+0.97%) |
Dec 09, 2015 | 35.10 | 35.43 | 33.36 | 33.64 | 698,459 | -1.73(-4.88%) |
Dec 08, 2015 | 35.85 | 36.41 | 35.25 | 35.37 | 249,443 | -1.15(-3.14%) |
Dec 07, 2015 | 36.46 | 36.78 | 36.07 | 36.51 | 273,066 | -0.16(-0.43%) |
Dec 04, 2015 | 36.06 | 36.88 | 35.73 | 36.67 | 236,564 | +0.79(+2.20%) |
Dec 03, 2015 | 36.38 | 37.01 | 35.59 | 35.88 | 360,706 | -0.43(-1.20%) |
Dec 02, 2015 | 37.48 | 37.48 | 36.11 | 36.31 | 402,168 | -1.16(-3.11%) |
Dec 01, 2015 | 36.91 | 37.67 | 36.70 | 37.48 | 292,464 | +0.65(+1.77%) |
Nov 30, 2015 | 37.07 | 37.10 | 36.57 | 36.83 | 374,204 | -0.08(-0.21%) |
Nov 27, 2015 | 37.10 | 37.27 | 36.80 | 36.91 | 96,564 | -0.23(-0.61%) |
Nov 25, 2015 | 36.42 | 37.13 | 37.13 | 37.13 | 253,787 | +0.84(+2.31%) |
Nov 24, 2015 | 35.56 | 36.38 | 35.36 | 36.29 | 219,751 | +0.57(+1.60%) |
Nov 23, 2015 | 35.40 | 36.21 | 35.33 | 35.72 | 267,358 | +0.20(+0.56%) |
Nov 20, 2015 | 35.23 | 35.58 | 34.94 | 35.52 | 289,012 | +0.58(+1.67%) |
Nov 19, 2015 | 34.91 | 35.14 | 34.66 | 34.94 | 467,507 | +0.07(+0.20%) |
Nov 18, 2015 | 34.35 | 34.94 | 34.22 | 34.87 | 428,242 | +0.39(+1.15%) |
Nov 17, 2015 | 34.68 | 35.34 | 34.38 | 34.48 | 389,207 | +0.01(+0.03%) |
Nov 16, 2015 | 33.66 | 34.53 | 33.36 | 34.47 | 580,839 | +0.72(+2.13%) |
Nov 13, 2015 | 34.46 | 34.79 | 33.71 | 33.75 | 554,410 | -0.77(-2.23%) |
Nov 12, 2015 | 35.49 | 35.51 | 34.46 | 34.52 | 429,888 | -1.39(-3.88%) |
Nov 11, 2015 | 34.89 | 36.18 | 34.75 | 35.91 | 493,104 | +1.06(+3.03%) |
Nov 10, 2015 | 33.88 | 34.99 | 33.70 | 34.85 | 455,552 | +1.00(+2.94%) |
Nov 09, 2015 | 34.76 | 35.01 | 33.31 | 33.86 | 347,701 | -0.80(-2.31%) |
Nov 06, 2015 | 34.71 | 35.04 | 34.05 | 34.66 | 450,530 | -0.30(-0.85%) |
Nov 05, 2015 | 35.45 | 35.45 | 34.55 | 34.95 | 450,892 | -0.39(-1.12%) |
Nov 04, 2015 | 35.54 | 35.96 | 34.98 | 35.35 | 416,473 | -0.08(-0.22%) |
Nov 03, 2015 | 34.57 | 35.63 | 33.91 | 35.43 | 773,768 | +0.72(+2.08%) |
Nov 02, 2015 | 34.72 | 35.32 | 34.57 | 34.70 | 730,537 | -0.10(-0.28%) |
Oct 30, 2015 | 34.44 | 35.80 | 33.69 | 34.80 | 1,302,469 | -0.19(-0.54%) |
Oct 29, 2015 | 36.29 | 37.25 | 34.90 | 34.99 | 1,281,587 | -3.76(-9.70%) |
Oct 28, 2015 | 38.29 | 39.17 | 37.28 | 38.75 | 806,887 | +0.54(+1.42%) |
Oct 27, 2015 | 39.71 | 39.71 | 37.63 | 38.21 | 681,626 | -1.74(-4.35%) |
Oct 26, 2015 | 39.79 | 40.12 | 38.88 | 39.95 | 464,069 | +0.08(+0.20%) |
Oct 23, 2015 | 39.63 | 40.13 | 38.78 | 39.87 | 375,617 | +0.44(+1.13%) |
Oct 22, 2015 | 40.07 | 40.07 | 38.69 | 39.42 | 386,165 | -0.77(-1.92%) |
Oct 21, 2015 | 40.31 | 40.79 | 39.48 | 40.19 | 323,558 | +0.00(+0.00%) |
Oct 20, 2015 | 39.71 | 40.67 | 39.71 | 40.19 | 248,973 | +0.48(+1.22%) |
Oct 19, 2015 | 38.93 | 39.97 | 38.93 | 39.71 | 377,488 | +0.67(+1.72%) |
Oct 16, 2015 | 38.88 | 39.35 | 38.24 | 39.04 | 350,333 | +0.26(+0.66%) |
Oct 15, 2015 | 38.04 | 38.84 | 37.57 | 38.78 | 336,995 | +0.92(+2.42%) |
Oct 14, 2015 | 38.96 | 39.14 | 37.48 | 37.86 | 567,955 | -1.18(-3.03%) |
Oct 13, 2015 | 39.32 | 40.63 | 38.95 | 39.05 | 440,281 | -0.54(-1.37%) |
Oct 12, 2015 | 39.44 | 39.77 | 38.92 | 39.59 | 343,040 | +0.24(+0.60%) |
Oct 09, 2015 | 39.38 | 39.53 | 38.73 | 39.35 | 385,233 | +0.06(+0.15%) |
Oct 08, 2015 | 38.40 | 39.51 | 38.29 | 39.29 | 405,317 | +0.92(+2.39%) |
Oct 07, 2015 | 37.47 | 38.42 | 37.09 | 38.38 | 411,958 | +1.15(+3.10%) |
Oct 06, 2015 | 38.34 | 38.75 | 37.12 | 37.22 | 503,936 | -1.23(-3.21%) |
Oct 05, 2015 | 37.00 | 38.62 | 36.73 | 38.46 | 380,676 | +1.80(+4.90%) |
Oct 02, 2015 | 36.28 | 36.70 | 35.53 | 36.66 | 355,760 | +0.03(+0.08%) |
Oct 01, 2015 | 36.09 | 36.81 | 35.79 | 36.63 | 453,963 | +0.58(+1.62%) |
Sep 30, 2015 | 36.02 | 36.49 | 35.58 | 36.05 | 470,586 | +0.42(+1.19%) |
Sep 29, 2015 | 36.15 | 36.55 | 35.14 | 35.62 | 599,072 | -0.38(-1.07%) |
Sep 28, 2015 | 37.93 | 37.93 | 35.28 | 36.01 | 737,366 | -1.98(-5.22%) |
Sep 25, 2015 | 37.82 | 38.37 | 37.50 | 37.99 | 413,680 | +0.50(+1.34%) |
Sep 24, 2015 | 36.60 | 37.60 | 35.95 | 37.49 | 509,507 | +0.48(+1.31%) |
Sep 23, 2015 | 36.94 | 37.65 | 36.78 | 37.00 | 524,860 | +0.23(+0.62%) |
Sep 22, 2015 | 37.28 | 37.35 | 36.16 | 36.78 | 691,629 | -0.89(-2.36%) |
Sep 21, 2015 | 38.79 | 38.97 | 37.51 | 37.67 | 589,500 | -0.86(-2.23%) |
Sep 18, 2015 | 38.21 | 39.28 | 38.21 | 38.52 | 858,180 | -0.43(-1.11%) |
Sep 17, 2015 | 38.24 | 39.66 | 38.16 | 38.96 | 812,882 | +0.63(+1.65%) |
Sep 16, 2015 | 38.50 | 38.56 | 37.90 | 38.33 | 611,067 | -0.26(-0.67%) |
Sep 15, 2015 | 38.43 | 38.73 | 38.18 | 38.58 | 272,537 | +0.27(+0.70%) |
Sep 14, 2015 | 38.38 | 38.69 | 37.91 | 38.32 | 575,258 | -0.09(-0.23%) |
Sep 11, 2015 | 37.75 | 38.41 | 37.67 | 38.41 | 754,615 | +1.06(+2.83%) |
Sep 10, 2015 | 38.48 | 39.10 | 35.65 | 37.35 | 2,670,873 | -3.63(-8.86%) |
Sep 09, 2015 | 41.94 | 41.94 | 40.80 | 40.98 | 314,689 | -0.67(-1.61%) |
Sep 08, 2015 | 41.04 | 41.86 | 40.69 | 41.65 | 239,126 | +1.22(+3.03%) |
Sep 04, 2015 | 40.62 | 40.43 | 40.43 | 40.43 | 182,362 | -0.79(-1.92%) |
Sep 03, 2015 | 41.22 | 41.64 | 40.87 | 41.22 | 234,454 | +0.38(+0.92%) |
Sep 02, 2015 | 40.31 | 40.84 | 39.79 | 40.84 | 259,236 | +0.99(+2.48%) |
Sep 01, 2015 | 40.84 | 41.28 | 39.60 | 39.86 | 514,702 | -1.74(-4.18%) |
Aug 31, 2015 | 40.87 | 41.85 | 40.68 | 41.59 | 284,797 | +0.43(+1.06%) |
Aug 28, 2015 | 41.03 | 41.59 | 40.67 | 41.16 | 367,031 | +0.11(+0.26%) |
Aug 27, 2015 | 40.37 | 41.47 | 39.50 | 41.05 | 482,834 | +1.05(+2.62%) |
Aug 26, 2015 | 39.31 | 40.06 | 38.45 | 40.01 | 465,693 | +1.17(+3.02%) |
Aug 25, 2015 | 40.38 | 40.58 | 38.79 | 38.83 | 630,218 | -0.86(-2.16%) |
Aug 24, 2015 | 40.75 | 42.62 | 39.98 | 39.69 | 755,249 | -2.64(-6.23%) |
Aug 21, 2015 | 42.77 | 43.08 | 41.79 | 42.32 | 531,622 | -1.15(-2.66%) |
Aug 20, 2015 | 44.36 | 44.78 | 43.16 | 43.48 | 613,921 | -1.30(-2.91%) |
Aug 19, 2015 | 44.92 | 45.42 | 44.39 | 44.78 | 434,315 | -0.29(-0.64%) |
Aug 18, 2015 | 43.88 | 45.65 | 43.88 | 45.07 | 601,235 | +1.21(+2.77%) |
Aug 17, 2015 | 42.62 | 43.89 | 42.29 | 43.85 | 349,696 | +1.07(+2.49%) |
Aug 14, 2015 | 42.59 | 42.96 | 42.26 | 42.79 | 272,081 | -0.05(-0.12%) |
Aug 13, 2015 | 41.90 | 43.37 | 41.42 | 42.84 | 528,671 | +1.01(+2.41%) |
Aug 12, 2015 | 42.13 | 42.61 | 40.65 | 41.83 | 506,854 | -0.89(-2.08%) |
Aug 11, 2015 | 42.47 | 43.14 | 42.33 | 42.72 | 353,937 | +0.08(+0.19%) |
Aug 10, 2015 | 42.15 | 42.85 | 42.03 | 42.64 | 314,864 | +0.73(+1.74%) |
Aug 07, 2015 | 41.57 | 41.94 | 41.36 | 41.91 | 470,038 | +0.27(+0.64%) |
Aug 06, 2015 | 42.07 | 42.36 | 41.49 | 41.64 | 412,909 | -0.34(-0.80%) |
Aug 05, 2015 | 42.84 | 43.05 | 41.66 | 41.98 | 286,726 | -0.60(-1.41%) |
Aug 04, 2015 | 43.31 | 43.48 | 42.49 | 42.58 | 248,093 | -0.89(-2.04%) |
Aug 03, 2015 | 44.34 | 44.57 | 43.07 | 43.47 | 401,677 | -1.05(-2.35%) |
Jul 31, 2015 | 44.56 | 44.74 | 43.53 | 44.52 | 572,048 | +0.17(+0.38%) |
Jul 30, 2015 | 44.83 | 44.98 | 43.10 | 44.35 | 782,335 | -0.80(-1.77%) |
Jul 29, 2015 | 44.70 | 45.55 | 43.79 | 45.15 | 727,982 | -0.33(-0.72%) |
Jul 28, 2015 | 45.51 | 45.68 | 44.33 | 45.47 | 835,808 | +0.41(+0.92%) |
Jul 27, 2015 | 45.33 | 45.70 | 44.88 | 45.06 | 356,825 | -0.53(-1.17%) |
Jul 24, 2015 | 46.60 | 46.60 | 44.97 | 45.59 | 619,309 | -1.05(-2.24%) |
Jul 23, 2015 | 47.19 | 47.38 | 45.58 | 46.64 | 609,465 | -0.37(-0.78%) |
Jul 22, 2015 | 46.25 | 47.51 | 46.25 | 47.00 | 413,108 | +0.60(+1.30%) |
Jul 21, 2015 | 46.14 | 47.00 | 45.85 | 46.40 | 354,601 | +0.28(+0.60%) |
Jul 20, 2015 | 46.90 | 46.92 | 45.65 | 46.12 | 422,498 | -0.78(-1.66%) |
Jul 17, 2015 | 47.39 | 47.50 | 46.59 | 46.90 | 282,274 | -0.36(-0.75%) |
Jul 16, 2015 | 47.24 | 47.56 | 46.83 | 47.26 | 352,624 | +0.16(+0.34%) |
Jul 15, 2015 | 48.42 | 48.47 | 46.90 | 47.10 | 610,278 | -1.41(-2.91%) |
Jul 14, 2015 | 47.92 | 48.61 | 47.62 | 48.51 | 431,102 | +0.52(+1.09%) |
Jul 13, 2015 | 48.23 | 48.32 | 47.81 | 47.99 | 343,252 | +0.00(+0.00%) |
Jul 10, 2015 | 47.51 | 48.21 | 47.15 | 47.99 | 322,813 | +0.63(+1.33%) |
Jul 09, 2015 | 47.48 | 47.86 | 47.29 | 47.36 | 695,842 | +0.54(+1.16%) |
Jul 08, 2015 | 46.54 | 47.02 | 46.51 | 46.82 | 693,980 | -0.19(-0.40%) |
Jul 07, 2015 | 46.20 | 47.06 | 45.50 | 47.00 | 533,441 | +0.73(+1.58%) |
Jul 06, 2015 | 46.15 | 47.27 | 45.70 | 46.27 | 491,213 | -0.34(-0.72%) |
Jul 02, 2015 | 46.90 | 46.61 | 46.61 | 46.61 | 229,270 | -0.15(-0.32%) |
Jul 01, 2015 | 46.89 | 47.13 | 46.07 | 46.76 | 353,757 | +0.28(+0.59%) |
Jun 30, 2015 | 46.64 | 47.30 | 46.03 | 46.48 | 457,300 | +0.07(+0.15%) |
Jun 29, 2015 | 47.62 | 48.07 | 46.26 | 46.41 | 499,868 | -1.50(-3.13%) |
Jun 26, 2015 | 48.67 | 48.72 | 47.64 | 47.91 | 692,467 | -0.62(-1.28%) |
Jun 25, 2015 | 47.47 | 48.61 | 47.13 | 48.53 | 998,424 | +1.33(+2.82%) |
Jun 24, 2015 | 46.48 | 47.23 | 46.20 | 47.20 | 813,292 | +1.74(+3.82%) |
Jun 23, 2015 | 45.66 | 46.21 | 45.33 | 45.46 | 530,604 | -0.11(-0.24%) |
Jun 22, 2015 | 44.97 | 45.79 | 44.95 | 45.57 | 618,452 | +0.77(+1.72%) |
Jun 19, 2015 | 44.40 | 45.59 | 44.11 | 44.80 | 1,170,960 | +0.74(+1.68%) |
Jun 18, 2015 | 43.13 | 44.44 | 42.93 | 44.06 | 644,409 | +1.03(+2.39%) |
Jun 17, 2015 | 42.98 | 43.07 | 42.49 | 43.04 | 349,743 | +0.02(+0.05%) |
Jun 16, 2015 | 43.57 | 43.57 | 42.63 | 43.02 | 414,721 | -0.58(-1.34%) |
Jun 15, 2015 | 43.33 | 44.29 | 43.07 | 43.60 | 600,577 | +0.71(+1.66%) |
Jun 12, 2015 | 42.52 | 42.96 | 42.22 | 42.89 | 273,080 | +0.12(+0.28%) |
Jun 11, 2015 | 42.71 | 43.42 | 42.67 | 42.77 | 270,602 | +0.31(+0.72%) |
Jun 10, 2015 | 41.92 | 42.54 | 41.72 | 42.46 | 443,850 | +0.74(+1.77%) |
Jun 09, 2015 | 41.93 | 42.17 | 41.20 | 41.72 | 413,964 | -0.31(-0.73%) |
Jun 08, 2015 | 42.61 | 42.79 | 42.01 | 42.03 | 311,426 | -0.65(-1.53%) |
Jun 05, 2015 | 41.92 | 42.72 | 41.61 | 42.68 | 313,753 | +0.49(+1.17%) |
Jun 04, 2015 | 42.79 | 43.03 | 42.10 | 42.19 | 556,828 | -0.78(-1.81%) |
Jun 03, 2015 | 42.77 | 43.49 | 42.28 | 42.97 | 406,822 | +0.25(+0.58%) |
Jun 02, 2015 | 43.07 | 43.59 | 42.66 | 42.72 | 391,822 | -0.53(-1.23%) |
Jun 01, 2015 | 43.49 | 43.72 | 43.06 | 43.25 | 352,627 | -0.04(-0.09%) |
May 29, 2015 | 43.47 | 43.89 | 43.13 | 43.29 | 442,936 | -0.26(-0.59%) |
May 28, 2015 | 43.11 | 44.14 | 43.03 | 43.55 | 400,544 | +0.15(+0.34%) |
May 27, 2015 | 43.46 | 43.46 | 42.55 | 43.40 | 616,840 | -0.09(-0.20%) |
May 26, 2015 | 44.23 | 44.36 | 43.32 | 43.49 | 385,634 | -0.75(-1.70%) |
May 22, 2015 | 44.58 | 44.24 | 44.24 | 44.24 | 408,998 | -0.44(-0.99%) |
May 21, 2015 | 45.09 | 45.42 | 44.55 | 44.68 | 425,744 | -0.50(-1.11%) |
May 20, 2015 | 44.76 | 45.40 | 43.72 | 45.19 | 910,037 | +0.84(+1.89%) |
May 19, 2015 | 44.10 | 44.65 | 43.64 | 44.35 | 849,144 | +0.51(+1.17%) |
May 18, 2015 | 42.96 | 43.86 | 42.67 | 43.83 | 732,588 | +0.91(+2.12%) |
May 15, 2015 | 42.16 | 43.05 | 41.86 | 42.93 | 726,536 | +0.52(+1.23%) |
May 14, 2015 | 42.49 | 42.74 | 42.06 | 42.40 | 307,533 | +0.26(+0.61%) |
May 13, 2015 | 42.65 | 43.00 | 41.88 | 42.15 | 278,037 | -0.42(-1.00%) |
May 12, 2015 | 41.57 | 42.60 | 40.87 | 42.57 | 458,430 | +0.61(+1.46%) |
May 11, 2015 | 42.97 | 43.19 | 41.90 | 41.96 | 506,800 | -1.02(-2.37%) |
May 08, 2015 | 43.53 | 44.16 | 42.96 | 42.98 | 409,166 | +0.09(+0.21%) |
May 07, 2015 | 42.21 | 43.53 | 42.07 | 42.89 | 701,135 | +0.65(+1.54%) |
May 06, 2015 | 42.19 | 42.28 | 41.40 | 42.24 | 398,473 | +0.09(+0.21%) |
May 05, 2015 | 42.62 | 43.08 | 41.76 | 42.15 | 467,993 | -0.43(-1.02%) |
May 04, 2015 | 43.00 | 43.48 | 42.39 | 42.58 | 396,021 | -0.16(-0.37%) |
May 01, 2015 | 42.09 | 43.12 | 42.05 | 42.74 | 571,790 | +0.52(+1.24%) |
Apr 30, 2015 | 43.07 | 43.30 | 41.86 | 42.22 | 753,489 | -0.99(-2.28%) |
Apr 29, 2015 | 44.56 | 44.56 | 42.49 | 43.20 | 499,132 | -1.42(-3.19%) |
Apr 28, 2015 | 43.83 | 44.63 | 43.30 | 44.62 | 369,071 | +0.58(+1.32%) |
Apr 27, 2015 | 44.97 | 45.06 | 43.80 | 44.04 | 501,186 | -0.77(-1.72%) |
Apr 24, 2015 | 43.62 | 45.06 | 43.55 | 44.81 | 838,674 | +1.43(+3.30%) |
Apr 23, 2015 | 43.03 | 45.95 | 42.71 | 43.38 | 1,711,356 | -3.25(-6.96%) |
Apr 22, 2015 | 47.23 | 47.51 | 46.41 | 46.63 | 483,784 | -0.64(-1.36%) |
Apr 21, 2015 | 46.79 | 47.80 | 46.62 | 47.27 | 369,848 | +0.81(+1.74%) |
Apr 20, 2015 | 47.05 | 47.14 | 46.02 | 46.46 | 746,642 | -0.32(-0.68%) |
Apr 17, 2015 | 46.18 | 46.81 | 45.42 | 46.78 | 550,831 | +0.19(+0.40%) |
Apr 16, 2015 | 47.10 | 47.32 | 46.25 | 46.59 | 299,673 | -0.69(-1.46%) |
Apr 15, 2015 | 47.79 | 47.93 | 47.05 | 47.28 | 481,669 | +0.06(+0.13%) |
Apr 14, 2015 | 46.73 | 47.40 | 46.19 | 47.22 | 562,879 | +0.69(+1.49%) |
Apr 13, 2015 | 47.23 | 47.40 | 46.26 | 46.53 | 629,974 | -0.55(-1.17%) |
Apr 10, 2015 | 47.79 | 48.04 | 46.75 | 47.08 | 1,018,470 | -0.76(-1.59%) |
Apr 09, 2015 | 48.23 | 48.48 | 47.16 | 47.84 | 770,451 | -1.20(-2.46%) |
Apr 08, 2015 | 48.13 | 49.21 | 48.13 | 49.05 | 412,245 | +0.91(+1.89%) |
Apr 07, 2015 | 48.86 | 48.86 | 47.67 | 48.14 | 349,377 | -0.78(-1.59%) |
Apr 06, 2015 | 48.51 | 49.25 | 48.15 | 48.92 | 383,935 | +0.30(+0.61%) |
Apr 02, 2015 | 47.44 | 48.62 | 48.62 | 48.62 | 563,803 | +1.14(+2.41%) |
Apr 01, 2015 | 48.01 | 48.27 | 46.98 | 47.48 | 512,387 | -0.53(-1.11%) |
Mar 31, 2015 | 48.19 | 48.83 | 47.55 | 48.01 | 642,453 | -0.18(-0.37%) |
Mar 30, 2015 | 47.63 | 48.37 | 47.14 | 48.19 | 446,686 | +0.95(+2.01%) |
Mar 27, 2015 | 45.78 | 47.34 | 45.73 | 47.24 | 434,303 | +1.53(+3.35%) |
Mar 26, 2015 | 45.58 | 45.82 | 44.93 | 45.71 | 403,654 | -0.08(-0.17%) |
Mar 25, 2015 | 46.04 | 46.67 | 45.74 | 45.79 | 429,224 | -0.25(-0.54%) |
Mar 24, 2015 | 45.50 | 46.45 | 44.78 | 46.04 | 438,096 | +0.68(+1.50%) |
Mar 23, 2015 | 45.26 | 46.11 | 44.72 | 45.35 | 612,610 | -0.05(-0.11%) |
Mar 20, 2015 | 44.71 | 46.75 | 44.71 | 45.40 | 900,455 | +1.10(+2.47%) |
Mar 19, 2015 | 44.86 | 45.35 | 43.72 | 44.31 | 482,057 | -0.43(-0.97%) |
Mar 18, 2015 | 42.72 | 44.97 | 42.30 | 44.74 | 853,241 | +2.15(+5.05%) |
Mar 17, 2015 | 42.74 | 43.33 | 42.29 | 42.59 | 427,534 | -0.45(-1.05%) |
Mar 16, 2015 | 43.06 | 43.47 | 42.51 | 43.05 | 421,156 | +0.17(+0.39%) |
Mar 13, 2015 | 42.98 | 43.20 | 42.45 | 42.88 | 408,499 | -0.34(-0.78%) |
Mar 12, 2015 | 43.02 | 43.66 | 42.59 | 43.21 | 536,927 | +0.01(+0.02%) |
Mar 11, 2015 | 41.75 | 43.41 | 41.58 | 43.20 | 533,199 | +1.39(+3.33%) |
Mar 10, 2015 | 41.83 | 42.30 | 41.62 | 41.81 | 318,560 | -0.32(-0.75%) |
Mar 09, 2015 | 42.02 | 42.47 | 41.40 | 42.13 | 446,910 | +0.35(+0.83%) |
Mar 06, 2015 | 42.80 | 43.03 | 41.42 | 41.78 | 575,290 | -1.47(-3.40%) |
Mar 05, 2015 | 42.92 | 43.43 | 42.58 | 43.25 | 434,266 | +0.55(+1.29%) |
Mar 04, 2015 | 42.36 | 42.93 | 41.95 | 42.70 | 519,115 | +0.26(+0.60%) |
Mar 03, 2015 | 43.50 | 43.84 | 42.16 | 42.44 | 1,080,027 | -1.29(-2.96%) |