Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 38.93 | 39.20 | 38.55 | 39.02 | 93,038 | +0.02(+0.05%) |
Mar 30, 2016 | 39.09 | 39.45 | 38.84 | 39.00 | 91,666 | +0.09(+0.23%) |
Mar 29, 2016 | 37.60 | 38.91 | 37.14 | 38.91 | 227,873 | +1.35(+3.59%) |
Mar 28, 2016 | 38.08 | 38.08 | 37.32 | 37.56 | 118,973 | -0.43(-1.13%) |
Mar 24, 2016 | 38.86 | 37.99 | 37.99 | 37.99 | 196,237 | -1.06(-2.73%) |
Mar 23, 2016 | 39.72 | 39.90 | 39.03 | 39.05 | 258,317 | -0.80(-2.01%) |
Mar 22, 2016 | 39.49 | 39.93 | 39.42 | 39.86 | 130,569 | +0.18(+0.44%) |
Mar 21, 2016 | 39.38 | 39.88 | 39.27 | 39.68 | 153,740 | +0.20(+0.52%) |
Mar 18, 2016 | 38.73 | 39.58 | 38.63 | 39.47 | 244,413 | +0.92(+2.38%) |
Mar 17, 2016 | 38.47 | 38.80 | 38.04 | 38.56 | 243,770 | +0.12(+0.30%) |
Mar 16, 2016 | 37.51 | 38.52 | 37.51 | 38.44 | 216,787 | +0.73(+1.94%) |
Mar 15, 2016 | 37.50 | 37.80 | 37.36 | 37.71 | 153,704 | -0.10(-0.26%) |
Mar 14, 2016 | 37.54 | 38.02 | 37.17 | 37.80 | 152,324 | +0.19(+0.49%) |
Mar 11, 2016 | 37.25 | 37.68 | 37.09 | 37.62 | 151,951 | +0.67(+1.82%) |
Mar 10, 2016 | 37.51 | 37.55 | 36.43 | 36.95 | 211,996 | -0.34(-0.92%) |
Mar 09, 2016 | 36.56 | 37.32 | 36.48 | 37.29 | 164,216 | +0.81(+2.22%) |
Mar 08, 2016 | 37.06 | 37.93 | 36.47 | 36.48 | 298,064 | -0.62(-1.68%) |
Mar 07, 2016 | 35.57 | 37.52 | 35.52 | 37.10 | 248,375 | +1.40(+3.91%) |
Mar 04, 2016 | 35.71 | 35.97 | 35.53 | 35.71 | 129,197 | +0.03(+0.08%) |
Mar 03, 2016 | 34.95 | 35.78 | 34.81 | 35.68 | 183,537 | +0.74(+2.11%) |
Mar 02, 2016 | 34.60 | 35.13 | 34.43 | 34.94 | 178,838 | +0.27(+0.79%) |
Mar 01, 2016 | 34.20 | 34.77 | 33.91 | 34.67 | 167,032 | +0.49(+1.42%) |
Feb 29, 2016 | 34.22 | 34.74 | 34.01 | 34.18 | 159,664 | -0.04(-0.11%) |
Feb 26, 2016 | 33.89 | 34.28 | 33.59 | 34.22 | 177,900 | +0.32(+0.95%) |
Feb 25, 2016 | 33.95 | 34.05 | 32.84 | 33.90 | 391,455 | +0.08(+0.23%) |
Feb 24, 2016 | 33.29 | 34.07 | 32.95 | 33.82 | 154,138 | +0.18(+0.55%) |
Feb 23, 2016 | 33.44 | 34.07 | 33.18 | 33.64 | 286,950 | +0.27(+0.82%) |
Feb 22, 2016 | 33.31 | 33.64 | 32.81 | 33.36 | 398,656 | +0.45(+1.36%) |
Feb 19, 2016 | 32.44 | 32.99 | 32.27 | 32.92 | 361,421 | +0.28(+0.86%) |
Feb 18, 2016 | 32.25 | 32.79 | 32.07 | 32.63 | 391,454 | +0.59(+1.85%) |
Feb 17, 2016 | 33.38 | 33.65 | 31.98 | 32.04 | 201,890 | -1.14(-3.43%) |
Feb 16, 2016 | 31.42 | 33.34 | 31.04 | 33.18 | 378,061 | +2.45(+7.98%) |
Feb 12, 2016 | 31.26 | 30.73 | 30.73 | 30.73 | 249,203 | -0.03(-0.09%) |
Feb 11, 2016 | 30.80 | 31.25 | 30.16 | 30.76 | 297,350 | -0.46(-1.46%) |
Feb 10, 2016 | 31.02 | 31.92 | 30.64 | 31.21 | 366,203 | +1.25(+4.19%) |
Feb 09, 2016 | 30.05 | 30.12 | 29.29 | 29.96 | 403,901 | -0.32(-1.06%) |
Feb 08, 2016 | 32.88 | 32.90 | 29.91 | 30.28 | 531,752 | -3.11(-9.32%) |
Feb 05, 2016 | 32.63 | 34.35 | 32.60 | 33.39 | 596,061 | +0.53(+1.63%) |
Feb 04, 2016 | 39.03 | 40.09 | 32.84 | 32.86 | 612,419 | -6.35(-16.20%) |
Feb 03, 2016 | 38.88 | 39.40 | 37.97 | 39.21 | 180,400 | +0.52(+1.33%) |
Feb 02, 2016 | 38.87 | 39.47 | 37.94 | 38.69 | 210,186 | -0.64(-1.63%) |
Feb 01, 2016 | 38.51 | 39.44 | 38.19 | 39.34 | 185,039 | +0.47(+1.20%) |
Jan 29, 2016 | 38.36 | 38.98 | 38.28 | 38.87 | 297,891 | +0.62(+1.63%) |
Jan 28, 2016 | 38.67 | 38.69 | 38.06 | 38.25 | 124,269 | -0.28(-0.73%) |
Jan 27, 2016 | 38.55 | 39.10 | 38.19 | 38.53 | 88,283 | -0.38(-0.98%) |
Jan 26, 2016 | 38.61 | 39.02 | 38.42 | 38.91 | 99,764 | +0.37(+0.96%) |
Jan 25, 2016 | 39.57 | 39.57 | 38.44 | 38.54 | 91,506 | -1.09(-2.75%) |
Jan 22, 2016 | 39.80 | 39.98 | 38.94 | 39.63 | 195,616 | +0.33(+0.84%) |
Jan 21, 2016 | 40.82 | 41.06 | 39.27 | 39.30 | 195,147 | -1.45(-3.56%) |
Jan 20, 2016 | 39.94 | 41.25 | 39.25 | 40.75 | 222,996 | +0.26(+0.65%) |
Jan 19, 2016 | 41.22 | 41.68 | 40.06 | 40.48 | 199,934 | -0.54(-1.33%) |
Jan 15, 2016 | 41.13 | 41.03 | 41.03 | 41.03 | 160,995 | -1.28(-3.03%) |
Jan 14, 2016 | 41.57 | 42.74 | 41.10 | 42.31 | 200,888 | +0.83(+1.99%) |
Jan 13, 2016 | 42.93 | 43.37 | 41.32 | 41.49 | 120,864 | -1.45(-3.38%) |
Jan 12, 2016 | 43.46 | 43.68 | 42.56 | 42.93 | 153,288 | -0.18(-0.41%) |
Jan 11, 2016 | 43.97 | 43.97 | 42.81 | 43.11 | 235,152 | -0.51(-1.16%) |
Jan 08, 2016 | 45.18 | 45.31 | 43.45 | 43.62 | 259,071 | -1.46(-3.24%) |
Jan 07, 2016 | 45.33 | 45.76 | 44.76 | 45.07 | 153,087 | -0.90(-1.97%) |
Jan 06, 2016 | 46.09 | 46.48 | 45.84 | 45.98 | 225,064 | -0.58(-1.25%) |
Jan 05, 2016 | 46.24 | 47.27 | 46.09 | 46.56 | 345,748 | +0.46(+0.99%) |
Jan 04, 2016 | 45.17 | 46.31 | 45.10 | 46.11 | 220,208 | +0.15(+0.32%) |
Dec 31, 2015 | 46.33 | 45.96 | 45.96 | 45.96 | 109,386 | -0.50(-1.07%) |
Dec 30, 2015 | 46.14 | 46.65 | 45.97 | 46.46 | 81,705 | +0.22(+0.48%) |
Dec 29, 2015 | 46.02 | 46.36 | 45.57 | 46.23 | 122,636 | +0.53(+1.15%) |
Dec 28, 2015 | 45.99 | 46.08 | 45.13 | 45.71 | 72,175 | -0.24(-0.53%) |
Dec 24, 2015 | 45.90 | 45.95 | 45.95 | 45.95 | 47,908 | -0.02(-0.04%) |
Dec 23, 2015 | 45.73 | 46.40 | 45.34 | 45.97 | 65,735 | +0.77(+1.70%) |
Dec 22, 2015 | 44.70 | 45.46 | 44.12 | 45.20 | 176,056 | +0.59(+1.33%) |
Dec 21, 2015 | 44.81 | 45.35 | 43.84 | 44.61 | 229,643 | +0.43(+0.97%) |
Dec 18, 2015 | 45.40 | 45.40 | 44.17 | 44.18 | 315,122 | -1.53(-3.34%) |
Dec 17, 2015 | 45.24 | 45.88 | 44.86 | 45.71 | 232,488 | +0.55(+1.23%) |
Dec 16, 2015 | 45.23 | 45.38 | 44.61 | 45.15 | 158,967 | +0.18(+0.39%) |
Dec 15, 2015 | 44.88 | 45.30 | 44.62 | 44.98 | 168,144 | +0.38(+0.85%) |
Dec 14, 2015 | 44.79 | 45.42 | 44.30 | 44.60 | 228,608 | -0.12(-0.26%) |
Dec 11, 2015 | 44.80 | 45.65 | 44.62 | 44.71 | 101,532 | -0.77(-1.69%) |
Dec 10, 2015 | 45.21 | 45.84 | 45.21 | 45.48 | 55,233 | +0.35(+0.78%) |
Dec 09, 2015 | 46.05 | 46.37 | 44.82 | 45.13 | 131,614 | -0.96(-2.09%) |
Dec 08, 2015 | 46.52 | 46.87 | 45.99 | 46.10 | 130,165 | -0.86(-1.82%) |
Dec 07, 2015 | 47.74 | 47.77 | 46.59 | 46.95 | 106,637 | -0.87(-1.81%) |
Dec 04, 2015 | 46.15 | 47.88 | 46.15 | 47.82 | 110,628 | +1.71(+3.71%) |
Dec 03, 2015 | 47.07 | 47.24 | 45.96 | 46.11 | 73,054 | -0.70(-1.50%) |
Dec 02, 2015 | 46.44 | 47.47 | 46.34 | 46.81 | 84,062 | +0.00(+0.00%) |
Dec 01, 2015 | 47.33 | 47.65 | 46.61 | 46.81 | 88,853 | -0.43(-0.91%) |
Nov 30, 2015 | 46.95 | 47.42 | 46.63 | 47.23 | 91,701 | +0.44(+0.94%) |
Nov 27, 2015 | 46.78 | 47.09 | 46.60 | 46.80 | 93,928 | -0.17(-0.35%) |
Nov 25, 2015 | 48.39 | 46.96 | 46.96 | 46.96 | 312,430 | +0.18(+0.37%) |
Nov 24, 2015 | 44.21 | 48.43 | 44.18 | 46.79 | 373,982 | +2.44(+5.51%) |
Nov 23, 2015 | 43.89 | 44.42 | 43.88 | 44.35 | 119,882 | +0.58(+1.33%) |
Nov 20, 2015 | 43.67 | 44.06 | 43.54 | 43.76 | 105,823 | +0.38(+0.87%) |
Nov 19, 2015 | 43.21 | 43.53 | 43.09 | 43.38 | 64,509 | +0.18(+0.41%) |
Nov 18, 2015 | 42.93 | 43.35 | 42.44 | 43.21 | 94,084 | +0.59(+1.39%) |
Nov 17, 2015 | 42.94 | 43.24 | 42.58 | 42.61 | 82,278 | -0.17(-0.39%) |
Nov 16, 2015 | 42.20 | 42.93 | 42.09 | 42.78 | 66,111 | +0.54(+1.29%) |
Nov 13, 2015 | 42.09 | 42.84 | 41.74 | 42.23 | 65,873 | -0.10(-0.23%) |
Nov 12, 2015 | 42.86 | 43.27 | 42.07 | 42.33 | 73,192 | -0.71(-1.65%) |
Nov 11, 2015 | 43.30 | 43.44 | 42.75 | 43.04 | 64,277 | -0.14(-0.32%) |
Nov 10, 2015 | 43.40 | 43.61 | 42.82 | 43.18 | 75,795 | -0.23(-0.54%) |
Nov 09, 2015 | 44.49 | 44.49 | 43.14 | 43.41 | 110,228 | -1.09(-2.45%) |
Nov 06, 2015 | 44.00 | 44.58 | 43.46 | 44.50 | 93,679 | +0.43(+0.97%) |
Nov 05, 2015 | 44.00 | 44.33 | 43.65 | 44.07 | 53,679 | +0.07(+0.15%) |
Nov 04, 2015 | 44.40 | 44.49 | 43.84 | 44.00 | 90,413 | -0.25(-0.57%) |
Nov 03, 2015 | 44.20 | 44.72 | 44.20 | 44.26 | 84,459 | -0.01(-0.02%) |
Nov 02, 2015 | 43.61 | 44.68 | 43.34 | 44.27 | 330,962 | +0.64(+1.47%) |
Oct 30, 2015 | 43.75 | 43.83 | 43.42 | 43.63 | 246,096 | -0.02(-0.04%) |
Oct 29, 2015 | 43.67 | 43.82 | 43.28 | 43.64 | 68,296 | -0.17(-0.38%) |
Oct 28, 2015 | 43.36 | 43.91 | 43.25 | 43.81 | 242,092 | +0.51(+1.17%) |
Oct 27, 2015 | 43.48 | 43.58 | 43.02 | 43.30 | 209,594 | -0.27(-0.62%) |
Oct 26, 2015 | 43.77 | 43.77 | 43.35 | 43.58 | 97,898 | -0.18(-0.40%) |
Oct 23, 2015 | 43.38 | 43.82 | 43.15 | 43.75 | 189,344 | +0.55(+1.28%) |
Oct 22, 2015 | 43.03 | 43.58 | 42.93 | 43.20 | 345,231 | +0.28(+0.66%) |
Oct 21, 2015 | 43.12 | 43.18 | 42.62 | 42.92 | 128,945 | -0.08(-0.18%) |
Oct 20, 2015 | 42.92 | 43.44 | 42.57 | 42.99 | 226,303 | +0.56(+1.33%) |
Oct 19, 2015 | 41.87 | 42.49 | 41.86 | 42.43 | 78,870 | +0.36(+0.86%) |
Oct 16, 2015 | 42.00 | 42.30 | 41.62 | 42.07 | 99,291 | +0.23(+0.56%) |
Oct 15, 2015 | 42.12 | 42.29 | 41.33 | 41.84 | 160,013 | +0.01(+0.02%) |
Oct 14, 2015 | 42.11 | 42.75 | 41.81 | 41.83 | 130,455 | -0.41(-0.97%) |
Oct 13, 2015 | 42.49 | 42.94 | 42.23 | 42.23 | 64,673 | -0.47(-1.09%) |
Oct 12, 2015 | 42.07 | 42.78 | 42.03 | 42.70 | 58,779 | +0.61(+1.46%) |
Oct 09, 2015 | 42.12 | 42.24 | 41.83 | 42.09 | 74,432 | -0.08(-0.18%) |
Oct 08, 2015 | 41.72 | 42.32 | 41.60 | 42.17 | 101,974 | +0.29(+0.70%) |
Oct 07, 2015 | 41.19 | 41.99 | 40.92 | 41.87 | 90,803 | +0.91(+2.23%) |
Oct 06, 2015 | 40.96 | 41.61 | 39.99 | 40.96 | 92,469 | -0.08(-0.19%) |
Oct 05, 2015 | 39.78 | 41.12 | 39.78 | 41.04 | 99,398 | +1.44(+3.64%) |
Oct 02, 2015 | 39.47 | 39.67 | 38.74 | 39.60 | 133,102 | -0.15(-0.37%) |
Oct 01, 2015 | 40.91 | 40.91 | 39.31 | 39.74 | 122,149 | -1.05(-2.58%) |
Sep 30, 2015 | 40.60 | 40.92 | 40.40 | 40.79 | 137,379 | +0.47(+1.16%) |
Sep 29, 2015 | 40.26 | 40.40 | 39.99 | 40.33 | 95,110 | +0.07(+0.17%) |
Sep 28, 2015 | 40.57 | 40.71 | 40.21 | 40.26 | 115,354 | -0.60(-1.48%) |
Sep 25, 2015 | 40.72 | 41.01 | 40.32 | 40.86 | 108,093 | +0.37(+0.91%) |
Sep 24, 2015 | 40.13 | 40.60 | 39.76 | 40.49 | 105,682 | -0.03(-0.07%) |
Sep 23, 2015 | 40.99 | 41.18 | 40.34 | 40.52 | 83,438 | -0.48(-1.16%) |
Sep 22, 2015 | 40.80 | 41.02 | 40.62 | 41.00 | 122,798 | -0.05(-0.12%) |
Sep 21, 2015 | 41.83 | 41.83 | 40.75 | 41.05 | 94,447 | -0.48(-1.15%) |
Sep 18, 2015 | 40.84 | 41.59 | 40.80 | 41.52 | 247,036 | +0.25(+0.61%) |
Sep 17, 2015 | 41.50 | 41.98 | 41.13 | 41.27 | 118,589 | +0.40(+0.98%) |
Sep 16, 2015 | 40.70 | 41.28 | 40.70 | 40.87 | 57,594 | +0.18(+0.43%) |
Sep 15, 2015 | 40.04 | 40.88 | 39.67 | 40.70 | 82,473 | +0.78(+1.95%) |
Sep 14, 2015 | 39.89 | 40.89 | 39.77 | 39.92 | 103,132 | +0.14(+0.34%) |
Sep 11, 2015 | 39.40 | 40.24 | 39.37 | 39.78 | 93,392 | +0.15(+0.37%) |
Sep 10, 2015 | 39.72 | 40.20 | 39.53 | 39.64 | 89,304 | -0.12(-0.29%) |
Sep 09, 2015 | 40.36 | 40.50 | 39.71 | 39.75 | 295,428 | -0.30(-0.75%) |
Sep 08, 2015 | 40.03 | 40.19 | 39.81 | 40.06 | 142,683 | +0.45(+1.13%) |
Sep 04, 2015 | 39.69 | 39.61 | 39.61 | 39.61 | 55,926 | -0.57(-1.43%) |
Sep 03, 2015 | 41.07 | 41.11 | 40.04 | 40.18 | 125,589 | -0.84(-2.04%) |
Sep 02, 2015 | 40.42 | 41.21 | 40.24 | 41.02 | 139,005 | +1.05(+2.63%) |
Sep 01, 2015 | 40.38 | 40.80 | 39.90 | 39.97 | 210,483 | -1.00(-2.45%) |
Aug 31, 2015 | 41.20 | 41.32 | 40.76 | 40.97 | 125,303 | -0.44(-1.06%) |
Aug 28, 2015 | 39.42 | 41.98 | 39.39 | 41.41 | 450,665 | +1.95(+4.93%) |
Aug 27, 2015 | 40.28 | 40.28 | 39.01 | 39.46 | 277,374 | -0.63(-1.58%) |
Aug 26, 2015 | 40.05 | 40.11 | 38.77 | 40.09 | 208,270 | +0.87(+2.21%) |
Aug 25, 2015 | 40.94 | 41.14 | 39.02 | 39.23 | 190,734 | -0.78(-1.94%) |
Aug 24, 2015 | 39.12 | 41.33 | 39.12 | 40.01 | 233,166 | -0.89(-2.16%) |
Aug 21, 2015 | 40.47 | 41.45 | 40.20 | 40.89 | 180,051 | -0.22(-0.54%) |
Aug 20, 2015 | 41.47 | 41.63 | 40.89 | 41.12 | 231,512 | -0.62(-1.49%) |
Aug 19, 2015 | 40.98 | 41.85 | 40.85 | 41.74 | 244,493 | +0.69(+1.68%) |
Aug 18, 2015 | 41.24 | 41.53 | 40.82 | 41.05 | 199,281 | -0.11(-0.26%) |
Aug 17, 2015 | 40.69 | 41.39 | 40.52 | 41.15 | 210,394 | +0.52(+1.27%) |
Aug 14, 2015 | 39.76 | 40.74 | 39.75 | 40.64 | 101,307 | +0.71(+1.77%) |
Aug 13, 2015 | 40.39 | 40.57 | 39.88 | 39.93 | 167,102 | -0.54(-1.34%) |
Aug 12, 2015 | 40.72 | 40.92 | 39.99 | 40.48 | 140,928 | -0.25(-0.62%) |
Aug 11, 2015 | 42.95 | 42.95 | 38.95 | 40.73 | 442,703 | -2.67(-6.14%) |
Aug 10, 2015 | 42.73 | 43.80 | 42.04 | 43.40 | 251,278 | +1.11(+2.61%) |
Aug 07, 2015 | 43.47 | 44.60 | 40.73 | 42.29 | 389,480 | -2.55(-5.69%) |
Aug 06, 2015 | 44.60 | 45.28 | 44.32 | 44.84 | 246,216 | +0.32(+0.72%) |
Aug 05, 2015 | 43.87 | 44.69 | 43.87 | 44.52 | 182,862 | +0.96(+2.20%) |
Aug 04, 2015 | 42.95 | 43.69 | 42.76 | 43.56 | 171,341 | +0.58(+1.35%) |
Aug 03, 2015 | 43.03 | 43.28 | 42.67 | 42.98 | 152,832 | -0.04(-0.09%) |
Jul 31, 2015 | 43.41 | 43.56 | 42.78 | 43.02 | 161,502 | -0.20(-0.47%) |
Jul 30, 2015 | 43.40 | 43.81 | 42.91 | 43.22 | 97,553 | -0.21(-0.49%) |
Jul 29, 2015 | 43.10 | 43.70 | 42.99 | 43.43 | 107,666 | +0.15(+0.34%) |
Jul 28, 2015 | 42.83 | 43.40 | 42.09 | 43.29 | 121,570 | +0.76(+1.78%) |
Jul 27, 2015 | 42.71 | 43.05 | 42.09 | 42.53 | 116,287 | +0.17(+0.41%) |
Jul 24, 2015 | 43.26 | 43.26 | 42.22 | 42.36 | 154,887 | -1.04(-2.39%) |
Jul 23, 2015 | 43.51 | 43.78 | 43.21 | 43.40 | 97,420 | -0.09(-0.20%) |
Jul 22, 2015 | 43.24 | 43.50 | 42.95 | 43.48 | 89,430 | +0.10(+0.22%) |
Jul 21, 2015 | 44.17 | 44.19 | 43.11 | 43.39 | 53,760 | -0.90(-2.04%) |
Jul 20, 2015 | 44.93 | 44.93 | 44.15 | 44.29 | 41,524 | -0.51(-1.15%) |
Jul 17, 2015 | 44.78 | 45.02 | 44.38 | 44.80 | 92,793 | +0.00(+0.00%) |
Jul 16, 2015 | 44.87 | 45.24 | 44.58 | 44.80 | 77,988 | +0.23(+0.52%) |
Jul 15, 2015 | 44.94 | 45.10 | 44.25 | 44.57 | 77,243 | -0.31(-0.69%) |
Jul 14, 2015 | 44.10 | 44.98 | 44.04 | 44.88 | 79,737 | +0.74(+1.67%) |
Jul 13, 2015 | 44.04 | 44.29 | 43.86 | 44.14 | 73,275 | +0.30(+0.69%) |
Jul 10, 2015 | 44.11 | 44.19 | 43.37 | 43.84 | 84,370 | +0.19(+0.44%) |
Jul 09, 2015 | 44.19 | 44.19 | 43.63 | 43.65 | 150,328 | -0.09(-0.20%) |
Jul 08, 2015 | 44.61 | 44.76 | 43.40 | 43.73 | 199,115 | -1.13(-2.53%) |
Jul 07, 2015 | 45.75 | 46.00 | 44.69 | 44.87 | 110,248 | -0.86(-1.89%) |
Jul 06, 2015 | 45.61 | 46.19 | 45.56 | 45.73 | 82,416 | -0.13(-0.27%) |
Jul 02, 2015 | 46.43 | 45.86 | 45.86 | 45.86 | 115,419 | -0.40(-0.86%) |
Jul 01, 2015 | 46.46 | 46.51 | 45.85 | 46.26 | 117,571 | +0.13(+0.27%) |
Jun 30, 2015 | 47.16 | 47.39 | 45.97 | 46.13 | 164,244 | -0.73(-1.55%) |
Jun 29, 2015 | 47.64 | 47.89 | 46.74 | 46.86 | 111,438 | -1.20(-2.50%) |
Jun 26, 2015 | 48.45 | 48.45 | 47.57 | 48.06 | 163,953 | -0.24(-0.50%) |
Jun 25, 2015 | 48.44 | 48.80 | 47.88 | 48.30 | 100,904 | +0.00(+0.00%) |
Jun 24, 2015 | 48.37 | 48.41 | 48.04 | 48.30 | 133,478 | -0.08(-0.16%) |
Jun 23, 2015 | 47.53 | 48.43 | 47.18 | 48.38 | 314,935 | +0.79(+1.65%) |
Jun 22, 2015 | 48.02 | 48.17 | 47.23 | 47.59 | 140,776 | -0.18(-0.39%) |
Jun 19, 2015 | 48.09 | 48.09 | 47.53 | 47.78 | 163,272 | -0.37(-0.77%) |
Jun 18, 2015 | 48.03 | 48.43 | 47.82 | 48.15 | 106,092 | +0.27(+0.57%) |
Jun 17, 2015 | 47.81 | 48.15 | 47.44 | 47.87 | 82,401 | +0.28(+0.59%) |
Jun 16, 2015 | 47.10 | 47.88 | 46.91 | 47.59 | 106,144 | +0.39(+0.82%) |
Jun 15, 2015 | 47.29 | 47.29 | 46.63 | 47.21 | 148,095 | -0.54(-1.14%) |
Jun 12, 2015 | 47.99 | 48.35 | 47.63 | 47.75 | 92,935 | -0.42(-0.87%) |
Jun 11, 2015 | 47.89 | 48.24 | 47.66 | 48.17 | 77,624 | +0.34(+0.71%) |
Jun 10, 2015 | 47.36 | 48.08 | 47.23 | 47.83 | 114,118 | +0.74(+1.56%) |
Jun 09, 2015 | 47.38 | 48.25 | 46.85 | 47.09 | 77,265 | -0.43(-0.90%) |
Jun 08, 2015 | 47.08 | 47.77 | 46.95 | 47.52 | 138,364 | +0.28(+0.60%) |
Jun 05, 2015 | 46.94 | 47.35 | 46.14 | 47.23 | 179,620 | +0.21(+0.45%) |
Jun 04, 2015 | 47.76 | 48.11 | 46.90 | 47.02 | 104,146 | -1.03(-2.14%) |
Jun 03, 2015 | 47.83 | 48.17 | 47.41 | 48.05 | 132,127 | +0.24(+0.51%) |
Jun 02, 2015 | 47.06 | 48.34 | 46.94 | 47.81 | 210,520 | +0.48(+1.00%) |
Jun 01, 2015 | 46.38 | 47.58 | 46.25 | 47.33 | 236,794 | +0.99(+2.13%) |
May 29, 2015 | 46.28 | 46.64 | 45.83 | 46.34 | 167,365 | -0.08(-0.17%) |
May 28, 2015 | 46.07 | 46.45 | 45.81 | 46.42 | 107,418 | +0.33(+0.72%) |
May 27, 2015 | 46.27 | 46.41 | 45.83 | 46.09 | 152,020 | -0.26(-0.56%) |
May 26, 2015 | 46.35 | 46.58 | 45.85 | 46.35 | 136,767 | -0.18(-0.40%) |
May 22, 2015 | 46.29 | 46.54 | 46.54 | 46.54 | 222,689 | +0.20(+0.44%) |
May 21, 2015 | 46.14 | 46.74 | 45.77 | 46.33 | 205,191 | +0.34(+0.74%) |
May 20, 2015 | 46.87 | 47.03 | 45.90 | 45.99 | 210,453 | -1.10(-2.33%) |
May 19, 2015 | 46.34 | 47.88 | 45.62 | 47.09 | 258,074 | +0.19(+0.41%) |
May 18, 2015 | 46.66 | 47.28 | 46.36 | 46.90 | 131,683 | +0.29(+0.62%) |
May 15, 2015 | 45.57 | 46.97 | 45.55 | 46.60 | 150,772 | +1.04(+2.28%) |
May 14, 2015 | 45.71 | 45.78 | 45.42 | 45.57 | 153,528 | +0.08(+0.17%) |
May 13, 2015 | 46.05 | 46.05 | 45.18 | 45.49 | 92,192 | -0.46(-0.99%) |
May 12, 2015 | 46.58 | 46.71 | 45.57 | 45.95 | 127,300 | -0.79(-1.68%) |
May 11, 2015 | 47.16 | 47.50 | 46.56 | 46.73 | 66,939 | -0.38(-0.80%) |
May 08, 2015 | 46.93 | 47.35 | 46.51 | 47.11 | 79,563 | +0.54(+1.17%) |
May 07, 2015 | 46.78 | 47.08 | 46.37 | 46.57 | 70,577 | -0.31(-0.66%) |
May 06, 2015 | 46.77 | 47.02 | 46.25 | 46.88 | 75,675 | +0.11(+0.23%) |
May 05, 2015 | 48.29 | 48.33 | 46.32 | 46.77 | 117,860 | -1.60(-3.31%) |
May 04, 2015 | 48.50 | 48.96 | 48.04 | 48.37 | 142,710 | -0.12(-0.24%) |
May 01, 2015 | 48.22 | 48.67 | 48.04 | 48.49 | 119,174 | +0.42(+0.87%) |
Apr 30, 2015 | 47.44 | 48.19 | 46.73 | 48.07 | 180,843 | +0.21(+0.45%) |
Apr 29, 2015 | 48.05 | 49.16 | 47.80 | 47.85 | 74,104 | -0.58(-1.20%) |
Apr 28, 2015 | 48.42 | 48.75 | 48.11 | 48.44 | 77,342 | -0.09(-0.18%) |
Apr 27, 2015 | 48.81 | 49.13 | 48.29 | 48.52 | 84,682 | -0.02(-0.04%) |
Apr 24, 2015 | 48.86 | 49.37 | 48.09 | 48.54 | 80,375 | -0.15(-0.30%) |
Apr 23, 2015 | 48.36 | 49.30 | 48.07 | 48.69 | 93,382 | +0.27(+0.56%) |
Apr 22, 2015 | 48.35 | 48.49 | 47.52 | 48.42 | 87,931 | +0.08(+0.16%) |
Apr 21, 2015 | 48.05 | 48.75 | 47.67 | 48.34 | 122,707 | +0.47(+0.97%) |
Apr 20, 2015 | 48.01 | 48.33 | 47.64 | 47.87 | 81,960 | +0.16(+0.33%) |
Apr 17, 2015 | 47.73 | 48.29 | 47.21 | 47.72 | 124,950 | -0.32(-0.67%) |
Apr 16, 2015 | 48.56 | 48.72 | 47.85 | 48.04 | 78,787 | -0.58(-1.20%) |
Apr 15, 2015 | 48.82 | 49.15 | 48.16 | 48.62 | 105,653 | -0.07(-0.14%) |
Apr 14, 2015 | 48.52 | 49.03 | 48.16 | 48.69 | 93,096 | -0.05(-0.10%) |
Apr 13, 2015 | 48.76 | 49.24 | 48.51 | 48.74 | 64,610 | +0.09(+0.18%) |
Apr 10, 2015 | 49.09 | 49.10 | 48.45 | 48.65 | 117,448 | -0.18(-0.38%) |
Apr 09, 2015 | 49.05 | 49.40 | 48.30 | 48.83 | 78,820 | -0.31(-0.63%) |
Apr 08, 2015 | 48.99 | 49.72 | 48.98 | 49.14 | 123,428 | +0.02(+0.04%) |
Apr 07, 2015 | 49.61 | 50.03 | 49.09 | 49.12 | 66,355 | -0.55(-1.11%) |
Apr 06, 2015 | 49.11 | 50.03 | 49.11 | 49.68 | 114,427 | +0.32(+0.65%) |
Apr 02, 2015 | 49.71 | 49.36 | 49.36 | 49.36 | 102,938 | -0.35(-0.70%) |