Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 47.21 | 47.30 | 46.83 | 47.15 | 66,235 | -0.15(-0.31%) |
Apr 28, 2016 | 47.34 | 47.70 | 47.03 | 47.30 | 58,518 | -0.30(-0.62%) |
Apr 27, 2016 | 47.26 | 47.70 | 47.26 | 47.60 | 67,824 | +0.41(+0.87%) |
Apr 26, 2016 | 47.13 | 47.32 | 47.07 | 47.19 | 97,764 | +0.16(+0.33%) |
Apr 25, 2016 | 46.98 | 47.06 | 46.79 | 47.04 | 40,806 | -0.08(-0.16%) |
Apr 22, 2016 | 46.85 | 47.14 | 46.85 | 47.11 | 44,717 | +0.29(+0.62%) |
Apr 21, 2016 | 47.30 | 47.36 | 46.76 | 46.82 | 67,061 | -0.58(-1.22%) |
Apr 20, 2016 | 47.68 | 47.71 | 47.38 | 47.40 | 129,417 | -0.28(-0.59%) |
Apr 19, 2016 | 47.50 | 47.70 | 47.42 | 47.68 | 65,413 | +0.26(+0.55%) |
Apr 18, 2016 | 46.92 | 47.47 | 46.92 | 47.42 | 70,928 | +0.30(+0.63%) |
Apr 15, 2016 | 47.07 | 47.17 | 47.03 | 47.13 | 143,877 | +0.00(+0.00%) |
Apr 14, 2016 | 47.15 | 47.33 | 47.05 | 47.13 | 214,926 | -0.03(-0.06%) |
Apr 13, 2016 | 47.23 | 47.23 | 46.96 | 47.16 | 57,896 | +0.08(+0.17%) |
Apr 12, 2016 | 46.57 | 47.16 | 46.57 | 47.08 | 56,021 | +0.51(+1.10%) |
Apr 11, 2016 | 46.87 | 47.01 | 46.55 | 46.56 | 76,104 | -0.13(-0.27%) |
Apr 08, 2016 | 46.76 | 46.89 | 46.56 | 46.69 | 76,699 | +0.24(+0.53%) |
Apr 07, 2016 | 46.62 | 46.68 | 46.29 | 46.45 | 48,775 | -0.38(-0.81%) |
Apr 06, 2016 | 46.48 | 46.85 | 46.35 | 46.82 | 141,312 | +0.41(+0.89%) |
Apr 05, 2016 | 46.65 | 46.65 | 46.41 | 46.41 | 170,443 | -0.43(-0.92%) |
Apr 04, 2016 | 46.88 | 46.99 | 46.72 | 46.84 | 66,906 | -0.12(-0.25%) |
Apr 01, 2016 | 46.53 | 46.99 | 46.51 | 46.96 | 29,086 | +0.09(+0.19%) |
Mar 31, 2016 | 46.87 | 47.05 | 46.85 | 46.87 | 64,561 | -0.03(-0.06%) |
Mar 30, 2016 | 47.01 | 47.06 | 46.85 | 46.90 | 57,088 | +0.10(+0.21%) |
Mar 29, 2016 | 46.25 | 46.85 | 46.18 | 46.80 | 68,746 | +0.47(+1.01%) |
Mar 28, 2016 | 46.36 | 46.45 | 46.13 | 46.33 | 54,478 | +0.09(+0.19%) |
Mar 24, 2016 | 45.91 | 46.25 | 46.25 | 46.25 | 70,074 | +0.13(+0.29%) |
Mar 23, 2016 | 46.45 | 46.45 | 46.11 | 46.11 | 63,821 | -0.39(-0.83%) |
Mar 22, 2016 | 46.48 | 46.66 | 46.33 | 46.50 | 76,344 | -0.08(-0.17%) |
Mar 21, 2016 | 46.64 | 46.69 | 46.45 | 46.58 | 46,613 | -0.05(-0.11%) |
Mar 18, 2016 | 46.88 | 46.93 | 46.59 | 46.63 | 112,245 | -0.04(-0.08%) |
Mar 17, 2016 | 46.17 | 46.78 | 46.14 | 46.67 | 72,214 | +0.52(+1.12%) |
Mar 16, 2016 | 45.70 | 46.24 | 45.63 | 46.15 | 179,453 | +0.39(+0.86%) |
Mar 15, 2016 | 45.60 | 45.76 | 45.52 | 45.76 | 456,439 | -0.14(-0.31%) |
Mar 14, 2016 | 45.80 | 45.98 | 45.62 | 45.90 | 74,366 | -0.04(-0.08%) |
Mar 11, 2016 | 45.68 | 45.98 | 45.68 | 45.94 | 90,445 | +0.50(+1.09%) |
Mar 10, 2016 | 45.57 | 45.65 | 45.01 | 45.44 | 65,235 | +0.01(+0.03%) |
Mar 09, 2016 | 45.31 | 45.60 | 45.25 | 45.42 | 110,074 | +0.29(+0.64%) |
Mar 08, 2016 | 45.45 | 45.45 | 45.10 | 45.14 | 78,193 | -0.47(-1.04%) |
Mar 07, 2016 | 45.11 | 45.69 | 45.11 | 45.61 | 135,694 | +0.36(+0.80%) |
Mar 04, 2016 | 45.10 | 45.45 | 44.93 | 45.25 | 105,143 | +0.17(+0.38%) |
Mar 03, 2016 | 44.80 | 45.08 | 44.62 | 45.08 | 48,129 | +0.32(+0.71%) |
Mar 02, 2016 | 44.29 | 44.76 | 44.18 | 44.76 | 71,788 | +0.41(+0.93%) |
Mar 01, 2016 | 43.98 | 44.40 | 43.90 | 44.35 | 50,502 | +0.69(+1.57%) |
Feb 29, 2016 | 43.87 | 44.15 | 43.66 | 43.66 | 55,040 | -0.20(-0.46%) |
Feb 26, 2016 | 44.36 | 44.36 | 43.80 | 43.86 | 134,852 | -0.24(-0.55%) |
Feb 25, 2016 | 43.67 | 44.10 | 43.58 | 44.10 | 66,266 | +0.47(+1.08%) |
Feb 24, 2016 | 43.09 | 43.65 | 42.87 | 43.63 | 58,344 | +0.21(+0.49%) |
Feb 23, 2016 | 43.70 | 43.73 | 43.36 | 43.41 | 110,039 | -0.36(-0.83%) |
Feb 22, 2016 | 43.63 | 43.85 | 43.54 | 43.78 | 122,399 | +0.51(+1.17%) |
Feb 19, 2016 | 43.21 | 43.28 | 42.99 | 43.27 | 86,610 | -0.15(-0.36%) |
Feb 18, 2016 | 43.32 | 43.51 | 43.18 | 43.42 | 52,046 | +0.18(+0.43%) |
Feb 17, 2016 | 42.98 | 43.37 | 42.85 | 43.24 | 78,952 | +0.59(+1.38%) |
Feb 16, 2016 | 42.41 | 42.65 | 42.24 | 42.65 | 101,723 | +0.59(+1.40%) |
Feb 12, 2016 | 41.66 | 42.06 | 42.06 | 42.06 | 103,997 | +0.70(+1.69%) |
Feb 11, 2016 | 41.27 | 41.57 | 41.03 | 41.36 | 95,611 | -0.41(-0.99%) |
Feb 10, 2016 | 42.07 | 42.20 | 41.71 | 41.77 | 103,552 | -0.18(-0.44%) |
Feb 09, 2016 | 41.89 | 42.23 | 41.63 | 41.96 | 69,258 | -0.34(-0.80%) |
Feb 08, 2016 | 42.16 | 42.39 | 41.76 | 42.30 | 94,014 | -0.30(-0.69%) |
Feb 05, 2016 | 42.75 | 42.75 | 42.41 | 42.59 | 44,773 | -0.29(-0.67%) |
Feb 04, 2016 | 42.75 | 42.99 | 42.64 | 42.88 | 36,776 | -0.02(-0.05%) |
Feb 03, 2016 | 42.50 | 42.94 | 41.91 | 42.90 | 76,246 | +0.66(+1.55%) |
Feb 02, 2016 | 42.44 | 42.44 | 42.13 | 42.24 | 124,528 | -0.62(-1.45%) |
Feb 01, 2016 | 42.69 | 43.07 | 42.47 | 42.86 | 56,244 | -0.06(-0.14%) |
Jan 29, 2016 | 42.21 | 42.92 | 42.21 | 42.92 | 41,440 | +0.90(+2.14%) |
Jan 28, 2016 | 42.05 | 42.15 | 41.76 | 42.02 | 65,107 | +0.32(+0.76%) |
Jan 27, 2016 | 41.82 | 42.36 | 41.44 | 41.71 | 210,015 | -0.20(-0.47%) |
Jan 26, 2016 | 41.37 | 41.97 | 41.37 | 41.90 | 40,146 | +0.75(+1.82%) |
Jan 25, 2016 | 41.59 | 41.71 | 41.15 | 41.15 | 50,861 | -0.53(-1.28%) |
Jan 22, 2016 | 41.49 | 41.77 | 41.38 | 41.69 | 47,966 | +0.81(+1.98%) |
Jan 21, 2016 | 40.45 | 41.20 | 40.28 | 40.88 | 77,863 | +0.57(+1.41%) |
Jan 20, 2016 | 40.51 | 40.64 | 39.40 | 40.31 | 159,077 | -0.81(-1.97%) |
Jan 19, 2016 | 41.44 | 41.44 | 40.76 | 41.12 | 277,633 | +0.06(+0.14%) |
Jan 15, 2016 | 40.78 | 41.06 | 41.06 | 41.06 | 88,623 | -0.73(-1.74%) |
Jan 14, 2016 | 41.10 | 42.02 | 40.98 | 41.79 | 70,454 | +0.80(+1.96%) |
Jan 13, 2016 | 41.88 | 41.92 | 40.95 | 40.99 | 69,496 | -0.74(-1.77%) |
Jan 12, 2016 | 42.06 | 42.06 | 41.24 | 41.73 | 107,215 | -0.05(-0.11%) |
Jan 11, 2016 | 41.89 | 41.90 | 41.41 | 41.77 | 73,595 | +0.11(+0.26%) |
Jan 08, 2016 | 42.39 | 42.39 | 41.61 | 41.66 | 94,997 | -0.49(-1.15%) |
Jan 07, 2016 | 42.35 | 42.74 | 42.01 | 42.15 | 64,938 | -0.82(-1.90%) |
Jan 06, 2016 | 42.91 | 43.27 | 42.67 | 42.96 | 63,207 | -0.51(-1.17%) |
Jan 05, 2016 | 43.24 | 43.51 | 43.06 | 43.47 | 52,559 | +0.32(+0.75%) |
Jan 04, 2016 | 42.89 | 43.15 | 42.62 | 43.15 | 180,727 | -0.32(-0.74%) |
Dec 31, 2015 | 43.56 | 43.47 | 43.47 | 43.47 | 41,457 | -0.24(-0.56%) |
Dec 30, 2015 | 43.88 | 43.94 | 43.70 | 43.71 | 99,496 | -0.32(-0.74%) |
Dec 29, 2015 | 43.94 | 44.06 | 43.91 | 44.04 | 55,958 | +0.38(+0.88%) |
Dec 28, 2015 | 43.59 | 43.69 | 43.43 | 43.66 | 168,878 | -0.24(-0.55%) |
Dec 24, 2015 | 43.90 | 43.90 | 43.90 | 43.90 | 32,350 | -0.08(-0.18%) |
Dec 23, 2015 | 43.42 | 43.98 | 43.42 | 43.98 | 37,170 | +0.77(+1.79%) |
Dec 22, 2015 | 42.88 | 43.28 | 42.77 | 43.21 | 37,273 | +0.51(+1.21%) |
Dec 21, 2015 | 42.65 | 42.71 | 42.41 | 42.69 | 61,407 | +0.15(+0.34%) |
Dec 18, 2015 | 42.92 | 42.92 | 42.42 | 42.55 | 76,128 | -0.53(-1.22%) |
Dec 17, 2015 | 43.65 | 43.77 | 43.05 | 43.07 | 49,084 | -0.49(-1.13%) |
Dec 16, 2015 | 43.07 | 43.65 | 43.04 | 43.56 | 44,123 | +0.67(+1.57%) |
Dec 15, 2015 | 42.68 | 43.07 | 42.68 | 42.89 | 53,280 | +0.50(+1.18%) |
Dec 14, 2015 | 42.08 | 42.40 | 41.88 | 42.39 | 96,843 | +0.25(+0.59%) |
Dec 11, 2015 | 42.35 | 42.47 | 42.06 | 42.14 | 53,138 | -0.65(-1.52%) |
Dec 10, 2015 | 42.78 | 43.10 | 42.75 | 42.80 | 44,384 | +0.01(+0.02%) |
Dec 09, 2015 | 42.78 | 43.37 | 42.58 | 42.79 | 38,414 | -0.04(-0.10%) |
Dec 08, 2015 | 42.74 | 43.02 | 42.62 | 42.83 | 79,249 | -0.27(-0.63%) |
Dec 07, 2015 | 43.23 | 43.23 | 42.87 | 43.10 | 70,590 | -0.27(-0.63%) |
Dec 04, 2015 | 42.71 | 43.47 | 42.71 | 43.38 | 23,109 | +0.64(+1.50%) |
Dec 03, 2015 | 43.35 | 43.35 | 42.61 | 42.74 | 43,176 | -0.48(-1.12%) |
Dec 02, 2015 | 43.85 | 43.95 | 43.21 | 43.22 | 109,162 | -0.74(-1.68%) |
Dec 01, 2015 | 43.66 | 43.96 | 43.64 | 43.96 | 46,678 | +0.40(+0.93%) |
Nov 30, 2015 | 43.73 | 43.75 | 43.51 | 43.56 | 36,894 | -0.12(-0.27%) |
Nov 27, 2015 | 43.59 | 43.73 | 43.59 | 43.67 | 17,792 | +0.04(+0.10%) |
Nov 25, 2015 | 43.63 | 43.63 | 43.63 | 43.63 | 30,021 | -0.02(-0.05%) |
Nov 24, 2015 | 43.31 | 43.76 | 43.19 | 43.65 | 49,941 | +0.19(+0.44%) |
Nov 23, 2015 | 43.42 | 43.66 | 43.38 | 43.46 | 56,999 | -0.02(-0.05%) |
Nov 20, 2015 | 43.67 | 43.81 | 43.46 | 43.48 | 42,885 | -0.03(-0.07%) |
Nov 19, 2015 | 43.40 | 43.59 | 43.40 | 43.51 | 38,049 | +0.03(+0.07%) |
Nov 18, 2015 | 43.02 | 43.51 | 43.01 | 43.48 | 44,776 | +0.52(+1.21%) |
Nov 17, 2015 | 43.15 | 43.34 | 42.86 | 42.97 | 36,190 | -0.16(-0.37%) |
Nov 16, 2015 | 42.37 | 43.13 | 42.34 | 43.13 | 43,342 | +0.70(+1.64%) |
Nov 13, 2015 | 42.69 | 42.75 | 42.39 | 42.43 | 34,801 | -0.33(-0.78%) |
Nov 12, 2015 | 43.13 | 43.21 | 42.76 | 42.76 | 29,770 | -0.64(-1.47%) |
Nov 11, 2015 | 43.53 | 43.55 | 43.37 | 43.40 | 55,765 | +0.03(+0.07%) |
Nov 10, 2015 | 43.20 | 43.41 | 43.20 | 43.37 | 50,558 | +0.08(+0.19%) |
Nov 09, 2015 | 43.54 | 43.54 | 43.16 | 43.29 | 69,769 | -0.42(-0.95%) |
Nov 06, 2015 | 43.97 | 43.97 | 43.34 | 43.70 | 23,380 | -0.44(-0.99%) |
Nov 05, 2015 | 44.19 | 44.26 | 43.98 | 44.14 | 22,850 | -0.04(-0.10%) |
Nov 04, 2015 | 44.49 | 44.49 | 44.12 | 44.19 | 44,777 | -0.20(-0.46%) |
Nov 03, 2015 | 44.26 | 44.54 | 44.19 | 44.39 | 51,000 | +0.01(+0.03%) |
Nov 02, 2015 | 43.87 | 44.40 | 43.87 | 44.38 | 49,383 | +0.56(+1.27%) |
Oct 30, 2015 | 44.01 | 44.11 | 43.82 | 43.82 | 39,850 | -0.10(-0.23%) |
Oct 29, 2015 | 43.85 | 43.98 | 43.73 | 43.92 | 38,892 | -0.12(-0.27%) |
Oct 28, 2015 | 43.68 | 44.06 | 43.52 | 44.04 | 41,186 | +0.42(+0.95%) |
Oct 27, 2015 | 43.66 | 43.70 | 43.46 | 43.62 | 31,386 | -0.18(-0.40%) |
Oct 26, 2015 | 43.90 | 43.93 | 43.75 | 43.80 | 45,061 | -0.17(-0.39%) |
Oct 23, 2015 | 44.12 | 44.12 | 43.81 | 43.97 | 82,356 | +0.05(+0.12%) |
Oct 22, 2015 | 43.40 | 43.98 | 43.40 | 43.92 | 32,158 | +0.74(+1.70%) |
Oct 21, 2015 | 43.42 | 43.56 | 43.17 | 43.18 | 50,931 | -0.16(-0.37%) |
Oct 20, 2015 | 43.28 | 43.50 | 43.26 | 43.34 | 50,363 | -0.03(-0.07%) |
Oct 19, 2015 | 43.26 | 43.37 | 43.18 | 43.37 | 43,728 | -0.06(-0.13%) |
Oct 16, 2015 | 43.23 | 43.44 | 43.20 | 43.43 | 52,452 | +0.31(+0.73%) |
Oct 15, 2015 | 42.64 | 43.12 | 42.62 | 43.12 | 42,132 | +0.62(+1.46%) |
Oct 14, 2015 | 42.59 | 42.73 | 42.45 | 42.50 | 57,333 | -0.12(-0.27%) |
Oct 13, 2015 | 42.67 | 42.89 | 42.56 | 42.62 | 47,123 | -0.19(-0.44%) |
Oct 12, 2015 | 42.77 | 42.84 | 42.72 | 42.81 | 60,210 | -0.03(-0.07%) |
Oct 09, 2015 | 42.99 | 43.03 | 42.72 | 42.83 | 60,266 | -0.07(-0.15%) |
Oct 08, 2015 | 42.36 | 42.96 | 42.34 | 42.90 | 91,610 | +0.46(+1.08%) |
Oct 07, 2015 | 42.27 | 42.46 | 42.09 | 42.44 | 117,206 | +0.41(+0.97%) |
Oct 06, 2015 | 41.98 | 42.20 | 41.85 | 42.03 | 138,839 | +0.09(+0.23%) |
Oct 05, 2015 | 41.36 | 41.98 | 41.36 | 41.94 | 45,018 | +0.95(+2.31%) |
Oct 02, 2015 | 40.14 | 40.99 | 40.02 | 40.99 | 44,646 | +0.56(+1.39%) |
Oct 01, 2015 | 40.53 | 40.55 | 40.04 | 40.43 | 103,272 | -0.04(-0.11%) |
Sep 30, 2015 | 40.18 | 40.48 | 40.06 | 40.47 | 57,204 | +0.64(+1.61%) |
Sep 29, 2015 | 39.80 | 39.94 | 39.62 | 39.83 | 51,412 | +0.10(+0.26%) |
Sep 28, 2015 | 40.30 | 40.30 | 39.66 | 39.73 | 213,639 | -0.82(-2.01%) |
Sep 25, 2015 | 40.70 | 40.85 | 40.40 | 40.55 | 51,227 | +0.18(+0.45%) |
Sep 24, 2015 | 40.16 | 40.47 | 40.00 | 40.37 | 35,435 | -0.05(-0.13%) |
Sep 23, 2015 | 40.58 | 40.63 | 40.31 | 40.42 | 38,740 | -0.12(-0.31%) |
Sep 22, 2015 | 40.47 | 40.61 | 40.32 | 40.54 | 46,706 | -0.39(-0.94%) |
Sep 21, 2015 | 40.93 | 41.09 | 40.84 | 40.93 | 54,127 | +0.16(+0.38%) |
Sep 18, 2015 | 40.85 | 41.15 | 40.66 | 40.77 | 65,721 | -0.53(-1.28%) |
Sep 17, 2015 | 41.24 | 41.83 | 41.18 | 41.30 | 40,576 | -0.01(-0.02%) |
Sep 16, 2015 | 40.93 | 41.34 | 40.92 | 41.31 | 53,008 | +0.49(+1.19%) |
Sep 15, 2015 | 40.38 | 40.88 | 40.37 | 40.82 | 43,846 | +0.54(+1.33%) |
Sep 14, 2015 | 40.39 | 40.40 | 40.18 | 40.28 | 71,734 | -0.08(-0.20%) |
Sep 11, 2015 | 40.13 | 40.36 | 39.97 | 40.36 | 45,134 | +0.14(+0.34%) |
Sep 10, 2015 | 40.10 | 40.45 | 40.04 | 40.23 | 32,350 | +0.09(+0.22%) |
Sep 09, 2015 | 41.00 | 41.09 | 40.07 | 40.14 | 56,051 | -0.56(-1.37%) |
Sep 08, 2015 | 40.46 | 40.70 | 40.30 | 40.70 | 67,626 | +0.83(+2.08%) |
Sep 04, 2015 | 40.14 | 39.87 | 39.87 | 39.87 | 75,486 | -0.73(-1.81%) |
Sep 03, 2015 | 40.52 | 40.95 | 40.41 | 40.60 | 41,824 | +0.21(+0.52%) |
Sep 02, 2015 | 40.33 | 40.39 | 39.89 | 40.39 | 65,287 | +0.56(+1.40%) |
Sep 01, 2015 | 40.67 | 40.67 | 39.64 | 39.83 | 169,307 | -1.14(-2.78%) |
Aug 31, 2015 | 41.11 | 41.13 | 40.82 | 40.97 | 150,948 | -0.33(-0.79%) |
Aug 28, 2015 | 41.11 | 41.38 | 41.05 | 41.30 | 164,808 | +0.08(+0.19%) |
Aug 27, 2015 | 40.63 | 41.26 | 40.46 | 41.22 | 104,428 | +0.98(+2.44%) |
Aug 26, 2015 | 39.39 | 40.27 | 39.20 | 40.24 | 100,522 | +1.23(+3.16%) |
Aug 25, 2015 | 40.36 | 40.65 | 39.01 | 39.01 | 113,882 | -0.92(-2.31%) |
Aug 24, 2015 | 38.13 | 40.86 | 26.83 | 39.93 | 540,336 | -1.57(-3.79%) |
Aug 21, 2015 | 42.05 | 42.28 | 41.50 | 41.50 | 248,051 | -0.96(-2.25%) |
Aug 20, 2015 | 42.78 | 42.87 | 42.42 | 42.46 | 132,787 | -0.59(-1.36%) |
Aug 19, 2015 | 43.21 | 43.32 | 42.83 | 43.04 | 46,782 | -0.30(-0.70%) |
Aug 18, 2015 | 43.43 | 43.47 | 43.30 | 43.35 | 57,796 | -0.12(-0.27%) |
Aug 17, 2015 | 43.18 | 43.48 | 43.09 | 43.46 | 101,323 | +0.15(+0.35%) |
Aug 14, 2015 | 43.11 | 43.33 | 43.08 | 43.31 | 55,782 | +0.17(+0.40%) |
Aug 13, 2015 | 43.17 | 43.27 | 43.04 | 43.14 | 46,376 | -0.09(-0.20%) |
Aug 12, 2015 | 42.78 | 43.22 | 42.65 | 43.22 | 48,736 | +0.14(+0.32%) |
Aug 11, 2015 | 42.94 | 43.10 | 42.91 | 43.09 | 52,780 | -0.17(-0.38%) |
Aug 10, 2015 | 43.00 | 43.25 | 43.00 | 43.25 | 60,768 | +0.48(+1.12%) |
Aug 07, 2015 | 42.91 | 42.91 | 42.70 | 42.78 | 213,575 | -0.18(-0.42%) |
Aug 06, 2015 | 43.01 | 43.01 | 42.71 | 42.96 | 59,093 | -0.07(-0.17%) |
Aug 05, 2015 | 43.29 | 43.30 | 42.99 | 43.03 | 82,665 | +0.06(+0.13%) |
Aug 04, 2015 | 43.14 | 43.20 | 42.92 | 42.97 | 40,758 | -0.13(-0.31%) |
Aug 03, 2015 | 43.27 | 43.27 | 42.96 | 43.10 | 117,113 | -0.17(-0.40%) |
Jul 31, 2015 | 43.46 | 43.51 | 43.20 | 43.28 | 82,764 | -0.07(-0.17%) |
Jul 30, 2015 | 43.27 | 43.38 | 43.25 | 43.35 | 67,000 | -0.04(-0.10%) |
Jul 29, 2015 | 43.11 | 43.46 | 43.07 | 43.39 | 46,475 | +0.29(+0.67%) |
Jul 28, 2015 | 42.75 | 43.14 | 42.71 | 43.10 | 105,046 | +0.50(+1.17%) |
Jul 27, 2015 | 42.45 | 42.72 | 42.35 | 42.60 | 225,560 | -0.06(-0.15%) |
Jul 24, 2015 | 43.06 | 43.06 | 42.61 | 42.67 | 47,884 | -0.38(-0.89%) |
Jul 23, 2015 | 43.41 | 43.41 | 42.95 | 43.05 | 67,008 | -0.26(-0.60%) |
Jul 22, 2015 | 43.36 | 43.42 | 43.24 | 43.31 | 93,990 | -0.11(-0.25%) |
Jul 21, 2015 | 43.59 | 43.65 | 43.34 | 43.42 | 46,826 | -0.27(-0.63%) |
Jul 20, 2015 | 43.75 | 43.75 | 43.58 | 43.69 | 82,577 | -0.04(-0.08%) |
Jul 17, 2015 | 43.91 | 43.91 | 43.69 | 43.73 | 34,347 | -0.21(-0.48%) |
Jul 16, 2015 | 43.83 | 43.98 | 43.83 | 43.94 | 43,921 | +0.31(+0.71%) |
Jul 15, 2015 | 43.72 | 43.76 | 43.52 | 43.63 | 42,330 | -0.17(-0.38%) |
Jul 14, 2015 | 43.59 | 43.82 | 43.59 | 43.79 | 54,499 | +0.19(+0.44%) |
Jul 13, 2015 | 43.58 | 43.65 | 43.51 | 43.60 | 40,507 | +0.25(+0.58%) |
Jul 10, 2015 | 43.29 | 43.43 | 43.19 | 43.35 | 61,157 | +0.43(+0.99%) |
Jul 09, 2015 | 43.37 | 43.47 | 42.90 | 42.93 | 50,918 | -0.05(-0.12%) |
Jul 08, 2015 | 43.21 | 43.26 | 42.93 | 42.98 | 290,222 | -0.51(-1.18%) |
Jul 07, 2015 | 43.06 | 43.57 | 42.83 | 43.49 | 58,607 | +0.49(+1.14%) |
Jul 06, 2015 | 42.85 | 43.13 | 42.78 | 43.00 | 70,554 | -0.15(-0.35%) |
Jul 02, 2015 | 43.17 | 43.15 | 43.15 | 43.15 | 56,830 | +0.05(+0.12%) |
Jul 01, 2015 | 43.07 | 43.10 | 42.95 | 43.10 | 39,940 | +0.19(+0.45%) |
Jun 30, 2015 | 43.21 | 43.21 | 42.75 | 42.90 | 85,464 | +0.05(+0.12%) |
Jun 29, 2015 | 43.32 | 43.46 | 42.85 | 42.85 | 324,091 | -0.77(-1.77%) |
Jun 26, 2015 | 43.57 | 43.64 | 43.43 | 43.63 | 69,286 | +0.15(+0.35%) |
Jun 25, 2015 | 43.78 | 43.80 | 43.47 | 43.47 | 99,727 | -0.26(-0.59%) |
Jun 24, 2015 | 43.93 | 43.99 | 43.71 | 43.73 | 32,249 | -0.27(-0.61%) |
Jun 23, 2015 | 44.07 | 44.09 | 43.95 | 44.00 | 69,635 | -0.01(-0.03%) |
Jun 22, 2015 | 44.07 | 44.21 | 43.99 | 44.02 | 48,322 | +0.19(+0.44%) |
Jun 19, 2015 | 43.95 | 44.04 | 43.82 | 43.82 | 44,330 | -0.20(-0.46%) |
Jun 18, 2015 | 43.71 | 44.10 | 43.71 | 44.03 | 39,990 | +0.45(+1.04%) |
Jun 17, 2015 | 43.49 | 43.65 | 43.31 | 43.57 | 58,561 | +0.14(+0.31%) |
Jun 16, 2015 | 43.20 | 43.44 | 43.10 | 43.44 | 78,448 | +0.30(+0.68%) |
Jun 15, 2015 | 43.11 | 43.33 | 43.05 | 43.14 | 54,477 | -0.25(-0.58%) |
Jun 12, 2015 | 43.51 | 43.51 | 43.31 | 43.39 | 28,225 | -0.31(-0.71%) |
Jun 11, 2015 | 43.63 | 43.75 | 43.63 | 43.70 | 74,490 | +0.17(+0.38%) |
Jun 10, 2015 | 43.46 | 43.64 | 43.39 | 43.54 | 75,931 | +0.37(+0.87%) |
Jun 09, 2015 | 43.18 | 43.29 | 43.14 | 43.16 | 43,418 | -0.04(-0.08%) |
Jun 08, 2015 | 43.22 | 43.28 | 43.16 | 43.20 | 86,747 | -0.06(-0.15%) |
Jun 05, 2015 | 43.44 | 43.49 | 43.23 | 43.26 | 56,264 | -0.29(-0.66%) |
Jun 04, 2015 | 43.64 | 43.81 | 43.50 | 43.55 | 51,721 | -0.27(-0.63%) |
Jun 03, 2015 | 43.95 | 43.98 | 43.79 | 43.82 | 30,399 | -0.09(-0.21%) |
Jun 02, 2015 | 43.92 | 44.02 | 43.78 | 43.92 | 71,272 | -0.06(-0.15%) |
Jun 01, 2015 | 44.10 | 44.14 | 43.92 | 43.98 | 49,430 | -0.02(-0.05%) |
May 29, 2015 | 44.14 | 44.16 | 43.92 | 44.00 | 55,967 | -0.18(-0.41%) |
May 28, 2015 | 44.13 | 44.20 | 44.00 | 44.18 | 41,016 | -0.01(-0.02%) |
May 27, 2015 | 44.04 | 44.19 | 43.95 | 44.19 | 49,928 | +0.27(+0.61%) |
May 26, 2015 | 44.16 | 44.16 | 43.81 | 43.92 | 36,179 | -0.37(-0.84%) |
May 22, 2015 | 44.37 | 44.30 | 44.30 | 44.30 | 39,472 | -0.19(-0.42%) |
May 21, 2015 | 44.37 | 44.52 | 44.36 | 44.49 | 52,259 | +0.06(+0.13%) |
May 20, 2015 | 44.39 | 44.56 | 44.37 | 44.43 | 28,167 | +0.08(+0.18%) |
May 19, 2015 | 44.39 | 44.44 | 44.28 | 44.35 | 49,625 | -0.09(-0.19%) |
May 18, 2015 | 44.40 | 44.46 | 44.32 | 44.44 | 123,957 | +0.01(+0.02%) |
May 15, 2015 | 44.31 | 44.46 | 44.28 | 44.43 | 41,540 | +0.16(+0.36%) |
May 14, 2015 | 44.06 | 44.28 | 44.06 | 44.27 | 42,420 | +0.41(+0.95%) |
May 13, 2015 | 44.04 | 44.17 | 43.80 | 43.86 | 36,091 | -0.11(-0.24%) |
May 12, 2015 | 43.83 | 44.03 | 43.69 | 43.96 | 28,262 | -0.05(-0.10%) |
May 11, 2015 | 44.33 | 44.33 | 43.95 | 44.01 | 35,524 | -0.36(-0.80%) |
May 08, 2015 | 44.20 | 44.44 | 44.20 | 44.36 | 31,826 | +0.47(+1.06%) |
May 07, 2015 | 43.75 | 43.98 | 43.63 | 43.90 | 30,679 | +0.15(+0.34%) |
May 06, 2015 | 44.03 | 44.03 | 43.52 | 43.75 | 120,805 | -0.13(-0.29%) |
May 05, 2015 | 44.39 | 44.40 | 43.83 | 43.88 | 38,185 | -0.51(-1.15%) |
May 04, 2015 | 44.36 | 44.59 | 44.36 | 44.39 | 77,946 | +0.07(+0.16%) |