Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 35.89 | 37.28 | 35.36 | 36.70 | 1,077,871 | +0.74(+2.06%) |
Feb 26, 2016 | 34.92 | 36.32 | 34.69 | 35.96 | 1,133,295 | +1.04(+2.99%) |
Feb 25, 2016 | 35.51 | 36.16 | 34.34 | 34.92 | 1,073,157 | +1.35(+4.01%) |
Feb 24, 2016 | 33.03 | 33.68 | 31.48 | 33.57 | 982,209 | -0.10(-0.29%) |
Feb 23, 2016 | 33.52 | 34.33 | 32.89 | 33.67 | 803,962 | -0.01(-0.02%) |
Feb 22, 2016 | 31.84 | 33.80 | 31.84 | 33.67 | 862,666 | +2.00(+6.30%) |
Feb 19, 2016 | 30.98 | 31.70 | 30.60 | 31.68 | 649,926 | +0.55(+1.77%) |
Feb 18, 2016 | 32.05 | 32.07 | 30.61 | 31.13 | 706,790 | -0.97(-3.02%) |
Feb 17, 2016 | 31.05 | 32.43 | 30.99 | 32.10 | 865,957 | +1.36(+4.42%) |
Feb 16, 2016 | 30.25 | 30.95 | 29.86 | 30.74 | 502,707 | +1.19(+4.02%) |
Feb 12, 2016 | 29.40 | 29.55 | 29.55 | 29.55 | 571,869 | +0.35(+1.21%) |
Feb 11, 2016 | 29.15 | 30.92 | 28.46 | 29.20 | 696,663 | -0.59(-1.98%) |
Feb 10, 2016 | 29.91 | 30.97 | 29.06 | 29.79 | 707,190 | +0.21(+0.69%) |
Feb 09, 2016 | 29.89 | 30.69 | 28.41 | 29.58 | 1,315,052 | -0.98(-3.20%) |
Feb 08, 2016 | 32.06 | 32.60 | 29.98 | 30.56 | 1,122,118 | -2.00(-6.14%) |
Feb 05, 2016 | 34.80 | 35.43 | 32.50 | 32.56 | 1,016,174 | -1.88(-5.47%) |
Feb 04, 2016 | 36.21 | 36.94 | 34.39 | 34.45 | 1,115,625 | -1.29(-3.61%) |
Feb 03, 2016 | 34.81 | 36.01 | 33.79 | 35.74 | 1,565,785 | +1.31(+3.82%) |
Feb 02, 2016 | 35.96 | 36.10 | 33.49 | 34.42 | 1,310,939 | -2.07(-5.68%) |
Feb 01, 2016 | 36.60 | 36.85 | 35.38 | 36.50 | 1,163,544 | -0.39(-1.06%) |
Jan 29, 2016 | 35.77 | 37.33 | 35.60 | 36.89 | 2,091,259 | +1.48(+4.17%) |
Jan 28, 2016 | 39.02 | 39.11 | 35.26 | 35.41 | 2,518,524 | -2.85(-7.44%) |
Jan 27, 2016 | 39.91 | 41.04 | 38.02 | 38.26 | 2,170,855 | -1.84(-4.58%) |
Jan 26, 2016 | 39.16 | 40.11 | 38.62 | 40.09 | 730,205 | +1.44(+3.74%) |
Jan 25, 2016 | 40.12 | 40.12 | 38.56 | 38.65 | 324,265 | -1.86(-4.59%) |
Jan 22, 2016 | 40.06 | 41.47 | 39.36 | 40.51 | 743,804 | +1.30(+3.31%) |
Jan 21, 2016 | 39.14 | 40.11 | 38.06 | 39.21 | 566,048 | +0.27(+0.69%) |
Jan 20, 2016 | 38.20 | 39.52 | 36.64 | 38.94 | 1,000,160 | +0.06(+0.15%) |
Jan 19, 2016 | 39.95 | 40.10 | 38.02 | 38.89 | 671,760 | -0.51(-1.30%) |
Jan 15, 2016 | 38.87 | 39.40 | 39.40 | 39.40 | 645,541 | -0.64(-1.61%) |
Jan 14, 2016 | 39.83 | 43.11 | 38.42 | 40.04 | 687,179 | +0.51(+1.28%) |
Jan 13, 2016 | 41.24 | 41.39 | 38.95 | 39.54 | 800,533 | -1.64(-3.98%) |
Jan 12, 2016 | 41.37 | 42.44 | 38.37 | 41.18 | 823,086 | +0.09(+0.22%) |
Jan 11, 2016 | 41.45 | 41.76 | 39.71 | 41.09 | 983,759 | -0.42(-1.00%) |
Jan 08, 2016 | 42.84 | 43.94 | 41.52 | 41.51 | 1,372,304 | -1.61(-3.73%) |
Jan 07, 2016 | 45.28 | 45.28 | 42.28 | 43.11 | 1,905,608 | -3.31(-7.14%) |
Jan 06, 2016 | 44.63 | 46.48 | 44.63 | 46.42 | 777,355 | +1.03(+2.26%) |
Jan 05, 2016 | 44.80 | 45.48 | 42.97 | 45.40 | 918,458 | +0.68(+1.51%) |
Jan 04, 2016 | 46.91 | 47.70 | 44.58 | 44.72 | 485,440 | -3.17(-6.63%) |
Dec 31, 2015 | 47.14 | 47.89 | 47.89 | 47.89 | 686,477 | +0.63(+1.33%) |
Dec 30, 2015 | 48.22 | 48.89 | 47.12 | 47.27 | 226,651 | -1.13(-2.34%) |
Dec 29, 2015 | 48.13 | 49.22 | 47.79 | 48.40 | 336,230 | +0.68(+1.42%) |
Dec 28, 2015 | 48.83 | 48.93 | 46.81 | 47.72 | 261,198 | -1.23(-2.52%) |
Dec 24, 2015 | 48.20 | 48.95 | 48.95 | 48.95 | 253,951 | +1.22(+2.56%) |
Dec 23, 2015 | 46.24 | 47.75 | 46.07 | 47.73 | 685,628 | +2.02(+4.43%) |
Dec 22, 2015 | 46.69 | 47.08 | 45.43 | 45.71 | 298,368 | -0.48(-1.04%) |
Dec 21, 2015 | 46.16 | 47.48 | 45.58 | 46.19 | 222,228 | +0.45(+0.98%) |
Dec 18, 2015 | 46.51 | 47.06 | 45.27 | 45.74 | 537,461 | -1.04(-2.23%) |
Dec 17, 2015 | 47.59 | 48.13 | 46.48 | 46.78 | 412,452 | -0.28(-0.59%) |
Dec 16, 2015 | 44.56 | 47.19 | 43.59 | 47.06 | 436,640 | +2.98(+6.76%) |
Dec 15, 2015 | 44.64 | 45.21 | 43.96 | 44.08 | 547,830 | -0.17(-0.39%) |
Dec 14, 2015 | 45.70 | 46.38 | 44.12 | 44.25 | 392,867 | -1.30(-2.85%) |
Dec 11, 2015 | 45.85 | 46.45 | 45.00 | 45.55 | 544,465 | -1.13(-2.43%) |
Dec 10, 2015 | 44.21 | 46.91 | 43.26 | 46.69 | 632,997 | +2.49(+5.63%) |
Dec 09, 2015 | 45.99 | 46.03 | 43.41 | 44.20 | 947,089 | -1.80(-3.92%) |
Dec 08, 2015 | 47.00 | 47.32 | 45.99 | 46.00 | 317,397 | -1.52(-3.19%) |
Dec 07, 2015 | 47.87 | 50.41 | 46.86 | 47.52 | 177,688 | -0.55(-1.14%) |
Dec 04, 2015 | 45.86 | 48.18 | 45.69 | 48.06 | 285,325 | +2.31(+5.05%) |
Dec 03, 2015 | 46.91 | 46.91 | 45.18 | 45.76 | 601,554 | -0.86(-1.84%) |
Dec 02, 2015 | 47.88 | 48.46 | 46.38 | 46.61 | 356,643 | -1.31(-2.72%) |
Dec 01, 2015 | 47.98 | 48.57 | 47.68 | 47.92 | 480,285 | +0.11(+0.24%) |
Nov 30, 2015 | 48.32 | 48.68 | 47.50 | 47.80 | 512,344 | -0.47(-0.98%) |
Nov 27, 2015 | 47.97 | 48.71 | 47.59 | 48.28 | 228,439 | +0.33(+0.68%) |
Nov 25, 2015 | 48.22 | 47.95 | 47.95 | 47.95 | 568,326 | -0.11(-0.24%) |
Nov 24, 2015 | 47.76 | 48.42 | 46.51 | 48.06 | 378,617 | -0.38(-0.79%) |
Nov 23, 2015 | 48.97 | 49.48 | 48.22 | 48.45 | 536,732 | -0.74(-1.51%) |
Nov 20, 2015 | 49.03 | 49.41 | 48.55 | 49.19 | 712,746 | +0.55(+1.14%) |
Nov 19, 2015 | 48.63 | 48.95 | 47.89 | 48.64 | 385,455 | -0.24(-0.48%) |
Nov 18, 2015 | 48.42 | 49.04 | 47.99 | 48.87 | 759,821 | +0.93(+1.94%) |
Nov 17, 2015 | 48.05 | 49.38 | 47.63 | 47.94 | 1,207,788 | +0.11(+0.22%) |
Nov 16, 2015 | 46.98 | 48.23 | 46.51 | 47.84 | 551,575 | +0.59(+1.24%) |
Nov 13, 2015 | 46.56 | 47.57 | 46.10 | 47.25 | 684,625 | +0.47(+0.99%) |
Nov 12, 2015 | 46.51 | 47.33 | 46.16 | 46.78 | 611,208 | +0.28(+0.60%) |
Nov 11, 2015 | 45.58 | 47.50 | 45.57 | 46.51 | 582,388 | +1.23(+2.72%) |
Nov 10, 2015 | 44.05 | 45.29 | 43.66 | 45.27 | 315,203 | +0.26(+0.58%) |
Nov 09, 2015 | 46.00 | 46.00 | 44.01 | 45.01 | 293,458 | -1.27(-2.75%) |
Nov 06, 2015 | 44.74 | 46.53 | 43.57 | 46.29 | 589,795 | +1.65(+3.69%) |
Nov 05, 2015 | 44.87 | 44.87 | 43.37 | 44.64 | 408,457 | +0.21(+0.48%) |
Nov 04, 2015 | 45.79 | 46.47 | 42.98 | 44.43 | 517,465 | -1.27(-2.79%) |
Nov 03, 2015 | 44.98 | 45.85 | 43.44 | 45.70 | 628,681 | +1.85(+4.21%) |
Nov 02, 2015 | 43.43 | 44.07 | 41.68 | 43.85 | 473,399 | +0.57(+1.32%) |
Oct 30, 2015 | 43.02 | 43.54 | 41.79 | 43.28 | 343,068 | +0.17(+0.40%) |
Oct 29, 2015 | 43.41 | 43.87 | 42.71 | 43.11 | 374,692 | -0.46(-1.06%) |
Oct 28, 2015 | 42.10 | 43.58 | 41.67 | 43.58 | 440,453 | +1.78(+4.26%) |
Oct 27, 2015 | 42.31 | 42.38 | 40.96 | 41.80 | 386,544 | -0.63(-1.49%) |
Oct 26, 2015 | 43.15 | 43.63 | 42.18 | 42.43 | 190,770 | -0.63(-1.45%) |
Oct 23, 2015 | 42.74 | 43.11 | 42.03 | 43.06 | 281,887 | +0.94(+2.22%) |
Oct 22, 2015 | 41.42 | 42.37 | 41.14 | 42.12 | 277,412 | +0.89(+2.15%) |
Oct 21, 2015 | 42.51 | 42.89 | 41.21 | 41.23 | 276,305 | -1.18(-2.78%) |
Oct 20, 2015 | 42.34 | 42.67 | 41.86 | 42.41 | 291,629 | +0.00(+0.00%) |
Oct 19, 2015 | 42.72 | 43.34 | 41.68 | 42.41 | 383,297 | -0.59(-1.36%) |
Oct 16, 2015 | 42.13 | 43.02 | 41.21 | 43.00 | 507,131 | +0.93(+2.20%) |
Oct 15, 2015 | 41.15 | 42.13 | 40.74 | 42.07 | 600,940 | +1.35(+3.31%) |
Oct 14, 2015 | 41.23 | 41.99 | 40.57 | 40.72 | 422,298 | -0.60(-1.46%) |
Oct 13, 2015 | 41.72 | 42.64 | 41.22 | 41.32 | 615,402 | -0.45(-1.07%) |
Oct 12, 2015 | 42.80 | 43.28 | 41.62 | 41.77 | 867,154 | -0.98(-2.28%) |
Oct 09, 2015 | 42.13 | 42.75 | 41.29 | 42.75 | 492,613 | +0.78(+1.86%) |
Oct 08, 2015 | 42.77 | 42.77 | 40.52 | 41.97 | 631,927 | -0.67(-1.58%) |
Oct 07, 2015 | 39.49 | 42.70 | 39.05 | 42.64 | 1,056,038 | +3.15(+7.99%) |
Oct 06, 2015 | 39.41 | 40.14 | 39.28 | 39.49 | 354,322 | -0.05(-0.12%) |
Oct 05, 2015 | 38.53 | 39.70 | 38.40 | 39.54 | 464,465 | +1.26(+3.29%) |
Oct 02, 2015 | 37.24 | 38.40 | 36.61 | 38.27 | 613,238 | +0.44(+1.16%) |
Oct 01, 2015 | 38.62 | 39.16 | 37.21 | 37.84 | 788,918 | -0.67(-1.73%) |
Sep 30, 2015 | 38.71 | 39.18 | 37.74 | 38.50 | 1,186,197 | +0.29(+0.77%) |
Sep 29, 2015 | 36.45 | 38.51 | 35.79 | 38.21 | 1,665,179 | +2.83(+8.00%) |
Sep 28, 2015 | 36.27 | 38.53 | 35.33 | 35.38 | 1,357,778 | -0.82(-2.27%) |
Sep 25, 2015 | 37.63 | 37.63 | 36.10 | 36.20 | 449,012 | -0.95(-2.56%) |
Sep 24, 2015 | 36.72 | 37.22 | 36.29 | 37.15 | 373,195 | +0.00(+0.00%) |
Sep 23, 2015 | 37.88 | 38.18 | 37.00 | 37.15 | 215,011 | -0.72(-1.89%) |
Sep 22, 2015 | 37.99 | 38.51 | 37.45 | 37.87 | 250,866 | -0.47(-1.23%) |
Sep 21, 2015 | 39.16 | 39.50 | 38.18 | 38.34 | 289,789 | -0.46(-1.19%) |
Sep 18, 2015 | 37.40 | 39.52 | 37.37 | 38.80 | 683,191 | +0.99(+2.62%) |
Sep 17, 2015 | 36.66 | 38.28 | 36.66 | 37.81 | 517,771 | +1.24(+3.40%) |
Sep 16, 2015 | 35.83 | 36.60 | 35.79 | 36.57 | 406,983 | +0.84(+2.34%) |
Sep 15, 2015 | 35.04 | 35.96 | 34.74 | 35.73 | 518,077 | +0.87(+2.50%) |
Sep 14, 2015 | 34.76 | 35.05 | 34.32 | 34.86 | 332,261 | +0.10(+0.28%) |
Sep 11, 2015 | 34.86 | 35.21 | 34.16 | 34.76 | 304,139 | -0.32(-0.90%) |
Sep 10, 2015 | 35.69 | 35.77 | 34.67 | 35.08 | 796,467 | -0.51(-1.44%) |
Sep 09, 2015 | 36.01 | 36.18 | 35.23 | 35.59 | 584,153 | -0.12(-0.34%) |
Sep 08, 2015 | 36.13 | 36.51 | 35.11 | 35.71 | 676,251 | -0.02(-0.07%) |
Sep 04, 2015 | 35.29 | 35.74 | 35.74 | 35.74 | 337,454 | -0.12(-0.34%) |
Sep 03, 2015 | 35.92 | 36.34 | 35.44 | 35.86 | 481,943 | +0.01(+0.02%) |
Sep 02, 2015 | 36.34 | 36.88 | 35.36 | 35.85 | 373,418 | -0.09(-0.25%) |
Sep 01, 2015 | 36.95 | 37.53 | 35.69 | 35.94 | 408,748 | -1.85(-4.91%) |
Aug 31, 2015 | 37.76 | 38.47 | 37.36 | 37.80 | 379,489 | -0.09(-0.24%) |
Aug 28, 2015 | 36.69 | 37.97 | 36.69 | 37.88 | 435,964 | +0.96(+2.60%) |
Aug 27, 2015 | 37.20 | 38.01 | 36.13 | 36.92 | 608,930 | +0.20(+0.55%) |
Aug 26, 2015 | 36.40 | 37.27 | 35.13 | 36.72 | 647,170 | +0.98(+2.75%) |
Aug 25, 2015 | 37.32 | 37.58 | 35.71 | 35.74 | 441,239 | -0.55(-1.52%) |
Aug 24, 2015 | 37.01 | 38.40 | 35.82 | 36.29 | 1,207,297 | -2.26(-5.86%) |
Aug 21, 2015 | 38.92 | 39.84 | 38.40 | 38.55 | 944,655 | -1.36(-3.40%) |
Aug 20, 2015 | 42.16 | 43.02 | 39.90 | 39.91 | 526,086 | -2.72(-6.39%) |
Aug 19, 2015 | 42.84 | 43.15 | 41.80 | 42.63 | 320,195 | -0.50(-1.17%) |
Aug 18, 2015 | 43.58 | 44.21 | 42.73 | 43.14 | 309,430 | -0.32(-0.73%) |
Aug 17, 2015 | 42.75 | 43.63 | 42.75 | 43.45 | 489,054 | +0.46(+1.08%) |
Aug 14, 2015 | 43.11 | 43.64 | 42.57 | 42.99 | 463,885 | -0.33(-0.77%) |
Aug 13, 2015 | 43.53 | 43.87 | 42.90 | 43.32 | 317,696 | -0.23(-0.52%) |
Aug 12, 2015 | 43.75 | 44.33 | 43.04 | 43.55 | 435,127 | -0.28(-0.63%) |
Aug 11, 2015 | 44.31 | 44.84 | 43.59 | 43.83 | 186,881 | -0.79(-1.78%) |
Aug 10, 2015 | 44.31 | 46.45 | 43.98 | 44.62 | 455,820 | +0.82(+1.87%) |
Aug 07, 2015 | 42.08 | 44.51 | 41.62 | 43.80 | 596,154 | +1.71(+4.06%) |
Aug 06, 2015 | 47.00 | 48.04 | 39.35 | 42.09 | 1,437,039 | -1.61(-3.69%) |
Aug 05, 2015 | 45.89 | 45.89 | 43.63 | 43.71 | 343,157 | -1.64(-3.61%) |
Aug 04, 2015 | 46.69 | 46.86 | 45.28 | 45.34 | 307,654 | -1.19(-2.56%) |
Aug 03, 2015 | 46.70 | 46.89 | 45.75 | 46.53 | 274,382 | +0.06(+0.12%) |
Jul 31, 2015 | 45.66 | 46.49 | 45.38 | 46.48 | 301,539 | +0.70(+1.52%) |
Jul 30, 2015 | 45.01 | 45.85 | 44.44 | 45.78 | 219,219 | +0.53(+1.16%) |
Jul 29, 2015 | 45.57 | 45.57 | 44.33 | 45.25 | 265,116 | -0.27(-0.59%) |
Jul 28, 2015 | 45.92 | 45.92 | 45.21 | 45.52 | 313,696 | -0.10(-0.21%) |
Jul 27, 2015 | 46.17 | 46.23 | 45.10 | 45.62 | 218,038 | -0.71(-1.54%) |
Jul 24, 2015 | 47.26 | 48.04 | 46.29 | 46.33 | 174,585 | -1.08(-2.27%) |
Jul 23, 2015 | 48.48 | 48.84 | 47.21 | 47.41 | 335,118 | -0.84(-1.75%) |
Jul 22, 2015 | 47.20 | 48.43 | 47.11 | 48.25 | 543,311 | +0.84(+1.78%) |
Jul 21, 2015 | 47.60 | 48.87 | 46.98 | 47.41 | 475,910 | -0.19(-0.41%) |
Jul 20, 2015 | 46.57 | 47.87 | 45.93 | 47.60 | 695,614 | +1.09(+2.35%) |
Jul 17, 2015 | 46.51 | 46.66 | 45.80 | 46.51 | 320,102 | +0.16(+0.35%) |
Jul 16, 2015 | 45.71 | 46.61 | 45.42 | 46.35 | 716,137 | +1.16(+2.56%) |
Jul 15, 2015 | 44.21 | 45.46 | 43.62 | 45.19 | 1,786,493 | +1.09(+2.48%) |
Jul 14, 2015 | 44.12 | 44.30 | 43.35 | 44.10 | 455,032 | +0.13(+0.29%) |
Jul 13, 2015 | 43.38 | 44.33 | 43.37 | 43.97 | 285,161 | +0.78(+1.80%) |
Jul 10, 2015 | 42.60 | 43.30 | 42.08 | 43.19 | 781,922 | +1.22(+2.92%) |
Jul 09, 2015 | 42.70 | 43.11 | 41.62 | 41.96 | 485,033 | -0.17(-0.40%) |
Jul 08, 2015 | 43.01 | 43.42 | 41.87 | 42.14 | 352,128 | -1.34(-3.09%) |
Jul 07, 2015 | 44.87 | 44.87 | 43.25 | 43.48 | 626,654 | -1.18(-2.65%) |
Jul 06, 2015 | 44.87 | 45.28 | 44.35 | 44.66 | 158,016 | -0.39(-0.86%) |
Jul 02, 2015 | 45.48 | 45.05 | 45.05 | 45.05 | 134,396 | -0.31(-0.68%) |
Jul 01, 2015 | 45.78 | 46.19 | 45.20 | 45.36 | 211,516 | -0.02(-0.04%) |
Jun 30, 2015 | 45.74 | 45.81 | 44.80 | 45.38 | 334,242 | -0.12(-0.27%) |
Jun 29, 2015 | 46.68 | 46.95 | 45.42 | 45.50 | 312,393 | -1.44(-3.07%) |
Jun 26, 2015 | 46.93 | 47.48 | 46.48 | 46.94 | 550,737 | +0.16(+0.35%) |
Jun 25, 2015 | 46.50 | 46.88 | 46.19 | 46.78 | 390,777 | +0.41(+0.89%) |
Jun 24, 2015 | 46.40 | 46.51 | 45.75 | 46.36 | 329,316 | -0.01(-0.03%) |
Jun 23, 2015 | 46.08 | 46.54 | 45.93 | 46.38 | 321,975 | +0.12(+0.25%) |
Jun 22, 2015 | 46.36 | 46.89 | 46.19 | 46.26 | 321,311 | +0.11(+0.25%) |
Jun 19, 2015 | 46.39 | 46.55 | 45.64 | 46.15 | 293,406 | -0.26(-0.56%) |
Jun 18, 2015 | 46.16 | 47.07 | 46.16 | 46.41 | 225,250 | +0.36(+0.79%) |
Jun 17, 2015 | 46.13 | 46.52 | 45.83 | 46.04 | 166,566 | +0.10(+0.21%) |
Jun 16, 2015 | 45.56 | 46.24 | 45.31 | 45.94 | 206,692 | +0.25(+0.55%) |
Jun 15, 2015 | 45.54 | 46.24 | 45.45 | 45.69 | 171,841 | -0.30(-0.65%) |
Jun 12, 2015 | 45.98 | 46.18 | 45.76 | 45.99 | 153,247 | -0.08(-0.18%) |
Jun 11, 2015 | 46.01 | 46.38 | 45.52 | 46.07 | 175,266 | +0.34(+0.74%) |
Jun 10, 2015 | 45.73 | 46.19 | 45.47 | 45.73 | 164,323 | +0.19(+0.41%) |
Jun 09, 2015 | 45.77 | 46.32 | 44.70 | 45.55 | 245,050 | -0.37(-0.81%) |
Jun 08, 2015 | 46.62 | 47.51 | 45.67 | 45.92 | 223,338 | -0.83(-1.77%) |
Jun 05, 2015 | 46.48 | 46.97 | 45.77 | 46.75 | 160,198 | +0.30(+0.65%) |
Jun 04, 2015 | 46.95 | 47.19 | 46.08 | 46.45 | 187,247 | -0.62(-1.33%) |
Jun 03, 2015 | 46.92 | 47.52 | 46.82 | 47.07 | 286,080 | +0.26(+0.55%) |
Jun 02, 2015 | 46.94 | 47.17 | 46.70 | 46.81 | 290,886 | -0.30(-0.64%) |
Jun 01, 2015 | 46.51 | 47.70 | 46.10 | 47.11 | 572,346 | +1.01(+2.20%) |
May 29, 2015 | 46.96 | 47.17 | 46.02 | 46.10 | 478,551 | -0.86(-1.83%) |
May 28, 2015 | 46.67 | 46.97 | 46.32 | 46.96 | 190,219 | -0.02(-0.03%) |
May 27, 2015 | 46.53 | 47.13 | 46.12 | 46.97 | 283,288 | +0.46(+0.99%) |
May 26, 2015 | 46.28 | 46.89 | 46.06 | 46.51 | 248,656 | +0.03(+0.07%) |
May 22, 2015 | 46.30 | 46.48 | 46.48 | 46.48 | 281,997 | +0.04(+0.09%) |
May 21, 2015 | 45.66 | 46.46 | 45.51 | 46.44 | 222,125 | +0.87(+1.90%) |
May 20, 2015 | 44.87 | 45.68 | 44.74 | 45.57 | 163,430 | +0.86(+1.92%) |
May 19, 2015 | 45.32 | 45.49 | 44.61 | 44.71 | 140,778 | -0.52(-1.15%) |
May 18, 2015 | 44.43 | 45.38 | 44.34 | 45.23 | 188,948 | +0.89(+2.01%) |
May 15, 2015 | 44.11 | 44.56 | 43.61 | 44.34 | 185,352 | +0.21(+0.49%) |
May 14, 2015 | 44.10 | 44.29 | 43.67 | 44.12 | 169,063 | +0.13(+0.30%) |
May 13, 2015 | 44.52 | 44.85 | 43.87 | 43.99 | 211,861 | -0.38(-0.86%) |
May 12, 2015 | 44.78 | 44.78 | 43.49 | 44.37 | 425,179 | -0.45(-1.01%) |
May 11, 2015 | 45.34 | 46.08 | 44.69 | 44.82 | 244,107 | -0.56(-1.23%) |
May 08, 2015 | 46.57 | 46.90 | 45.27 | 45.38 | 363,559 | -0.43(-0.93%) |
May 07, 2015 | 45.72 | 47.33 | 45.04 | 45.81 | 349,782 | -0.53(-1.15%) |
May 06, 2015 | 47.50 | 47.67 | 46.05 | 46.34 | 397,675 | -0.91(-1.93%) |
May 05, 2015 | 47.61 | 47.99 | 46.22 | 47.25 | 351,361 | -0.39(-0.81%) |
May 04, 2015 | 47.11 | 47.88 | 46.83 | 47.64 | 313,838 | +0.60(+1.27%) |
May 01, 2015 | 47.33 | 47.46 | 46.65 | 47.04 | 256,480 | -0.16(-0.34%) |
Apr 30, 2015 | 47.11 | 47.55 | 46.67 | 47.21 | 417,810 | -0.10(-0.22%) |
Apr 29, 2015 | 47.58 | 47.99 | 47.13 | 47.31 | 205,875 | -0.47(-0.98%) |
Apr 28, 2015 | 47.99 | 48.17 | 47.35 | 47.78 | 232,590 | -0.34(-0.70%) |
Apr 27, 2015 | 47.64 | 48.62 | 47.52 | 48.12 | 347,308 | +0.61(+1.29%) |
Apr 24, 2015 | 47.22 | 47.80 | 46.93 | 47.50 | 223,316 | +0.16(+0.34%) |
Apr 23, 2015 | 46.83 | 47.62 | 46.83 | 47.34 | 293,489 | +0.52(+1.10%) |
Apr 22, 2015 | 46.32 | 46.90 | 45.62 | 46.83 | 226,719 | +0.53(+1.15%) |
Apr 21, 2015 | 46.79 | 47.25 | 46.22 | 46.29 | 177,284 | -0.44(-0.93%) |
Apr 20, 2015 | 46.20 | 47.28 | 46.20 | 46.73 | 351,280 | +0.69(+1.51%) |
Apr 17, 2015 | 47.02 | 47.02 | 45.55 | 46.03 | 398,808 | -1.36(-2.86%) |
Apr 16, 2015 | 47.30 | 47.66 | 47.01 | 47.39 | 213,795 | -0.10(-0.20%) |
Apr 15, 2015 | 47.11 | 47.52 | 46.68 | 47.49 | 231,889 | +0.64(+1.36%) |
Apr 14, 2015 | 47.00 | 47.04 | 46.29 | 46.85 | 244,333 | +0.01(+0.02%) |
Apr 13, 2015 | 47.28 | 47.53 | 46.79 | 46.84 | 175,435 | -0.30(-0.63%) |
Apr 10, 2015 | 47.38 | 47.74 | 47.00 | 47.14 | 185,517 | +0.08(+0.17%) |
Apr 09, 2015 | 47.03 | 47.36 | 46.44 | 47.06 | 214,153 | +0.01(+0.03%) |
Apr 08, 2015 | 46.75 | 47.38 | 46.75 | 47.05 | 306,561 | +0.29(+0.63%) |
Apr 07, 2015 | 47.37 | 47.61 | 46.71 | 46.75 | 269,117 | -0.48(-1.03%) |
Apr 06, 2015 | 47.21 | 48.07 | 47.17 | 47.24 | 283,019 | +0.59(+1.26%) |
Apr 02, 2015 | 46.71 | 46.65 | 46.65 | 46.65 | 282,852 | +0.04(+0.09%) |
Apr 01, 2015 | 46.05 | 46.67 | 45.83 | 46.61 | 204,297 | +0.40(+0.87%) |
Mar 31, 2015 | 46.58 | 46.99 | 46.05 | 46.20 | 325,201 | -0.66(-1.41%) |
Mar 30, 2015 | 46.34 | 47.20 | 46.20 | 46.87 | 206,024 | +0.84(+1.82%) |
Mar 27, 2015 | 44.97 | 46.08 | 44.97 | 46.03 | 171,996 | +1.05(+2.33%) |
Mar 26, 2015 | 45.20 | 45.59 | 44.78 | 44.98 | 194,873 | -0.45(-1.00%) |
Mar 25, 2015 | 45.74 | 45.92 | 45.06 | 45.43 | 403,718 | -0.40(-0.88%) |
Mar 24, 2015 | 45.86 | 46.18 | 45.50 | 45.83 | 161,082 | -0.02(-0.05%) |
Mar 23, 2015 | 46.08 | 46.43 | 45.60 | 45.86 | 413,518 | -0.31(-0.66%) |
Mar 20, 2015 | 46.64 | 46.83 | 46.10 | 46.16 | 512,938 | -0.12(-0.26%) |
Mar 19, 2015 | 46.42 | 46.83 | 45.94 | 46.29 | 239,141 | -0.26(-0.56%) |
Mar 18, 2015 | 46.75 | 46.83 | 46.17 | 46.54 | 296,039 | -0.21(-0.45%) |
Mar 17, 2015 | 46.65 | 46.99 | 45.97 | 46.75 | 268,719 | -0.06(-0.14%) |
Mar 16, 2015 | 46.10 | 46.89 | 45.64 | 46.82 | 654,572 | +0.94(+2.04%) |
Mar 13, 2015 | 45.32 | 46.11 | 44.65 | 45.88 | 360,375 | +0.39(+0.85%) |
Mar 12, 2015 | 44.75 | 46.09 | 44.27 | 45.49 | 713,375 | +1.12(+2.53%) |
Mar 11, 2015 | 44.70 | 44.70 | 44.03 | 44.37 | 231,984 | -0.16(-0.36%) |
Mar 10, 2015 | 44.93 | 45.62 | 44.41 | 44.53 | 284,972 | -1.11(-2.42%) |
Mar 09, 2015 | 45.66 | 45.87 | 45.28 | 45.64 | 352,217 | +0.08(+0.18%) |
Mar 06, 2015 | 45.06 | 46.55 | 45.06 | 45.56 | 475,366 | +0.36(+0.79%) |
Mar 05, 2015 | 44.76 | 45.37 | 44.27 | 45.20 | 364,744 | +0.63(+1.41%) |
Mar 04, 2015 | 44.58 | 44.92 | 44.15 | 44.57 | 329,853 | -0.24(-0.54%) |
Mar 03, 2015 | 44.32 | 45.12 | 43.96 | 44.82 | 489,329 | +0.57(+1.28%) |