Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 44.24 | 44.24 | 43.82 | 44.19 | 2,067 | +0.65(+1.50%) |
Apr 28, 2016 | 43.93 | 44.32 | 43.51 | 43.53 | 3,720 | +0.32(+0.74%) |
Apr 27, 2016 | 43.33 | 43.37 | 43.02 | 43.21 | 1,617 | -1.06(-2.39%) |
Apr 26, 2016 | 44.41 | 44.58 | 44.27 | 44.27 | 6,552 | -0.24(-0.53%) |
Apr 25, 2016 | 44.31 | 44.51 | 44.31 | 44.51 | 2,314 | +0.01(+0.01%) |
Apr 22, 2016 | 44.51 | 44.54 | 44.46 | 44.50 | 1,466 | -0.46(-1.03%) |
Apr 21, 2016 | 45.37 | 45.37 | 44.96 | 44.96 | 1,020 | -0.42(-0.94%) |
Apr 20, 2016 | 45.34 | 45.52 | 45.33 | 45.38 | 2,900 | +0.20(+0.44%) |
Apr 19, 2016 | 44.54 | 45.20 | 44.54 | 45.19 | 7,748 | +1.02(+2.30%) |
Apr 18, 2016 | 43.83 | 44.33 | 43.83 | 44.17 | 3,244 | +0.48(+1.09%) |
Apr 15, 2016 | 43.61 | 43.79 | 43.54 | 43.70 | 9,425 | +0.25(+0.58%) |
Apr 14, 2016 | 43.31 | 43.53 | 43.31 | 43.45 | 1,232 | +0.44(+1.02%) |
Apr 13, 2016 | 42.69 | 43.01 | 42.69 | 43.01 | 3,302 | +0.74(+1.74%) |
Apr 12, 2016 | 42.27 | 42.27 | 42.27 | 42.27 | 851 | +0.68(+1.65%) |
Apr 11, 2016 | 41.54 | 41.69 | 41.54 | 41.59 | 1,599 | +0.43(+1.04%) |
Apr 08, 2016 | 41.65 | 41.65 | 41.16 | 41.16 | 9,640 | +0.13(+0.33%) |
Apr 07, 2016 | 41.14 | 41.33 | 40.95 | 41.02 | 11,271 | -0.77(-1.84%) |
Apr 06, 2016 | 41.79 | 41.79 | 41.79 | 41.79 | 639 | +0.96(+2.34%) |
Apr 05, 2016 | 40.88 | 40.88 | 40.60 | 40.84 | 1,020 | -1.29(-3.05%) |
Apr 04, 2016 | 42.12 | 42.12 | 42.05 | 42.12 | 917 | +0.01(+0.03%) |
Apr 01, 2016 | 42.16 | 42.16 | 42.11 | 42.11 | 1,800 | -0.72(-1.68%) |
Mar 31, 2016 | 42.90 | 43.04 | 42.58 | 42.83 | 6,272 | +0.28(+0.65%) |
Mar 30, 2016 | 42.63 | 42.78 | 42.42 | 42.55 | 3,233 | +0.42(+1.00%) |
Mar 29, 2016 | 41.32 | 42.13 | 41.32 | 42.13 | 1,537 | -0.34(-0.80%) |
Mar 28, 2016 | 42.61 | 42.61 | 42.29 | 42.47 | 1,462 | +0.53(+1.26%) |
Mar 24, 2016 | 42.07 | 41.94 | 41.94 | 41.94 | 4,475 | -0.17(-0.40%) |
Mar 23, 2016 | 42.10 | 42.15 | 42.02 | 42.11 | 2,687 | -0.94(-2.18%) |
Mar 22, 2016 | 42.33 | 43.06 | 42.33 | 43.05 | 713 | +0.27(+0.64%) |
Mar 21, 2016 | 42.41 | 42.81 | 42.41 | 42.78 | 2,521 | -0.31(-0.71%) |
Mar 18, 2016 | 42.55 | 43.09 | 42.55 | 43.09 | 2,637 | -0.04(-0.10%) |
Mar 17, 2016 | 43.13 | 43.13 | 43.13 | 43.13 | 1,231 | +1.06(+2.53%) |
Mar 16, 2016 | 40.90 | 42.07 | 40.90 | 42.07 | 1,584 | +1.01(+2.46%) |
Mar 15, 2016 | 41.20 | 41.20 | 40.96 | 41.06 | 957 | -1.22(-2.89%) |
Mar 14, 2016 | 42.11 | 42.38 | 42.11 | 42.28 | 3,094 | -0.46(-1.07%) |
Mar 11, 2016 | 42.26 | 42.74 | 42.26 | 42.74 | 6,985 | +1.18(+2.84%) |
Mar 10, 2016 | 41.76 | 41.78 | 41.25 | 41.55 | 1,926 | -0.47(-1.11%) |
Mar 09, 2016 | 42.07 | 42.07 | 42.02 | 42.02 | 614 | +0.56(+1.35%) |
Mar 08, 2016 | 41.27 | 41.69 | 41.15 | 41.46 | 3,059 | -0.88(-2.08%) |
Mar 07, 2016 | 41.30 | 42.34 | 41.30 | 42.34 | 2,472 | +0.93(+2.25%) |
Mar 04, 2016 | 41.37 | 40.45 | 40.45 | 41.41 | 1,799 | +0.97(+2.39%) |
Mar 03, 2016 | 40.59 | 40.59 | 40.45 | 40.45 | 1,766 | +0.64(+1.60%) |
Mar 02, 2016 | 39.13 | 39.81 | 39.12 | 39.81 | 4,345 | +1.32(+3.43%) |
Mar 01, 2016 | 38.72 | 38.72 | 38.49 | 38.49 | 1,810 | +0.74(+1.97%) |
Feb 29, 2016 | 37.86 | 37.86 | 37.74 | 37.74 | 1,234 | -0.04(-0.09%) |
Feb 26, 2016 | 37.78 | 37.78 | 37.78 | 37.78 | 531 | -0.03(-0.07%) |
Feb 25, 2016 | 37.80 | 37.80 | 37.80 | 37.80 | 304 | -0.69(-1.79%) |
Feb 23, 2016 | 38.50 | 38.50 | 38.48 | 38.50 | 146 | -0.11(-0.28%) |
Feb 22, 2016 | 38.53 | 38.83 | 38.53 | 38.60 | 733 | +1.30(+3.47%) |
Feb 19, 2016 | 37.31 | 37.31 | 37.31 | 37.31 | 330 | -0.49(-1.29%) |
Feb 18, 2016 | 37.59 | 37.92 | 37.59 | 37.80 | 3,775 | +0.12(+0.31%) |
Feb 17, 2016 | 37.09 | 37.68 | 37.09 | 37.68 | 1,480 | +1.30(+3.59%) |
Feb 16, 2016 | 36.45 | 36.50 | 36.37 | 36.38 | 6,388 | +0.89(+2.52%) |
Feb 12, 2016 | 35.48 | 35.48 | 35.48 | 35.48 | 338 | +0.27(+0.78%) |
Feb 11, 2016 | 35.09 | 35.22 | 34.87 | 35.21 | 4,290 | +0.03(+0.10%) |
Feb 10, 2016 | 35.30 | 35.30 | 35.17 | 35.17 | 433 | -0.03(-0.07%) |
Feb 09, 2016 | 35.25 | 35.28 | 35.20 | 35.20 | 812 | -0.52(-1.46%) |
Feb 08, 2016 | 35.47 | 35.88 | 35.47 | 35.72 | 4,501 | -0.36(-1.01%) |
Feb 05, 2016 | 36.09 | 36.09 | 36.09 | 36.09 | 414 | -0.90(-2.43%) |
Feb 04, 2016 | 36.99 | 37.11 | 36.92 | 36.98 | 1,185 | +0.64(+1.76%) |
Feb 03, 2016 | 36.05 | 36.38 | 35.96 | 36.34 | 1,462 | +0.53(+1.48%) |
Feb 02, 2016 | 35.96 | 36.17 | 35.79 | 35.81 | 2,272 | -1.34(-3.61%) |
Feb 01, 2016 | 36.76 | 37.15 | 36.76 | 37.15 | 1,501 | +0.11(+0.29%) |
Jan 29, 2016 | 36.97 | 37.05 | 36.88 | 37.05 | 1,309 | +0.60(+1.63%) |
Jan 28, 2016 | 36.80 | 36.80 | 36.40 | 36.45 | 1,231 | +0.50(+1.38%) |
Jan 27, 2016 | 36.24 | 36.24 | 35.95 | 35.95 | 652 | -0.28(-0.78%) |
Jan 26, 2016 | 36.36 | 36.36 | 36.24 | 36.24 | 864 | +0.73(+2.05%) |
Jan 25, 2016 | 36.02 | 36.02 | 35.51 | 35.51 | 810 | -0.58(-1.60%) |
Jan 22, 2016 | 36.38 | 36.38 | 36.07 | 36.09 | 5,170 | +0.67(+1.90%) |
Jan 21, 2016 | 35.40 | 35.41 | 35.40 | 35.41 | 481 | +0.80(+2.30%) |
Jan 20, 2016 | 33.76 | 34.62 | 33.76 | 34.62 | 2,958 | -0.27(-0.79%) |
Jan 19, 2016 | 34.97 | 34.97 | 34.34 | 34.89 | 6,739 | +1.06(+3.15%) |
Jan 15, 2016 | 34.28 | 33.83 | 33.83 | 33.83 | 8,916 | -2.23(-6.19%) |
Jan 14, 2016 | 35.00 | 36.06 | 35.00 | 36.06 | 8,168 | +0.89(+2.52%) |
Jan 13, 2016 | 36.11 | 36.11 | 35.17 | 35.17 | 2,522 | -0.23(-0.66%) |
Jan 12, 2016 | 35.84 | 35.84 | 35.41 | 35.41 | 1,206 | -0.23(-0.64%) |
Jan 11, 2016 | 35.97 | 35.98 | 35.49 | 35.63 | 3,969 | +0.02(+0.05%) |
Jan 08, 2016 | 35.96 | 35.96 | 35.57 | 35.62 | 22,838 | -0.41(-1.13%) |
Jan 07, 2016 | 36.31 | 36.31 | 36.02 | 36.02 | 2,917 | -1.36(-3.65%) |
Jan 06, 2016 | 37.40 | 37.57 | 37.38 | 37.39 | 3,496 | -1.36(-3.52%) |
Jan 05, 2016 | 38.75 | 38.75 | 38.33 | 38.75 | 3,080 | -0.38(-0.96%) |
Jan 04, 2016 | 39.18 | 39.25 | 39.02 | 39.13 | 2,524 | -0.39(-1.00%) |
Dec 31, 2015 | 39.80 | 39.52 | 39.52 | 39.52 | 3,611 | -0.74(-1.85%) |
Dec 30, 2015 | 40.02 | 40.28 | 40.02 | 40.27 | 5,327 | +0.31(+0.79%) |
Dec 29, 2015 | 39.96 | 40.17 | 39.92 | 39.95 | 2,431 | +1.19(+3.07%) |
Dec 28, 2015 | 39.13 | 39.13 | 38.64 | 38.76 | 3,741 | -0.25(-0.64%) |
Dec 24, 2015 | 39.24 | 39.01 | 39.01 | 39.01 | 3,047 | -0.11(-0.29%) |
Dec 23, 2015 | 38.46 | 39.12 | 38.46 | 39.12 | 12,641 | +0.87(+2.27%) |
Dec 22, 2015 | 38.27 | 38.27 | 38.12 | 38.25 | 2,037 | +0.33(+0.88%) |
Dec 21, 2015 | 37.80 | 38.01 | 37.80 | 37.92 | 4,208 | +0.30(+0.80%) |
Dec 18, 2015 | 37.74 | 37.89 | 37.62 | 37.62 | 787 | +0.15(+0.40%) |
Dec 17, 2015 | 37.73 | 37.73 | 37.47 | 37.47 | 1,608 | -0.44(-1.15%) |
Dec 16, 2015 | 37.64 | 37.91 | 37.41 | 37.91 | 918 | +0.85(+2.29%) |
Dec 15, 2015 | 37.22 | 37.22 | 36.92 | 37.06 | 3,120 | +0.18(+0.48%) |
Dec 14, 2015 | 37.08 | 37.22 | 36.88 | 36.88 | 3,125 | -0.47(-1.25%) |
Dec 11, 2015 | 37.39 | 37.57 | 37.35 | 37.35 | 15,476 | -0.90(-2.35%) |
Dec 10, 2015 | 38.08 | 38.25 | 38.08 | 38.25 | 1,349 | +0.39(+1.02%) |
Dec 09, 2015 | 38.27 | 38.69 | 37.83 | 37.86 | 7,527 | -0.50(-1.31%) |
Dec 08, 2015 | 38.34 | 38.36 | 38.34 | 38.36 | 699 | -0.62(-1.60%) |
Dec 07, 2015 | 39.37 | 39.37 | 38.96 | 38.98 | 2,528 | -1.18(-2.95%) |
Dec 04, 2015 | 39.90 | 40.20 | 39.65 | 40.17 | 891 | +0.51(+1.28%) |
Dec 03, 2015 | 39.75 | 39.75 | 39.62 | 39.66 | 1,467 | -0.32(-0.79%) |
Dec 02, 2015 | 40.37 | 40.42 | 39.97 | 39.98 | 1,235 | -0.73(-1.80%) |
Dec 01, 2015 | 40.37 | 40.76 | 40.37 | 40.71 | 4,142 | +0.77(+1.92%) |
Nov 30, 2015 | 39.74 | 39.94 | 39.74 | 39.94 | 1,421 | +0.20(+0.51%) |
Nov 27, 2015 | 39.74 | 39.74 | 39.74 | 39.74 | 525 | -0.13(-0.33%) |
Nov 25, 2015 | 40.05 | 39.87 | 39.87 | 39.87 | 1,022 | -0.34(-0.85%) |
Nov 24, 2015 | 39.93 | 40.42 | 39.91 | 40.22 | 2,833 | +0.20(+0.51%) |
Nov 23, 2015 | 40.12 | 40.33 | 40.01 | 40.01 | 1,681 | -0.33(-0.83%) |
Nov 20, 2015 | 40.69 | 40.70 | 40.30 | 40.35 | 6,718 | +0.19(+0.48%) |
Nov 19, 2015 | 40.16 | 40.16 | 40.16 | 40.16 | 235 | +1.15(+2.95%) |
Nov 18, 2015 | 38.91 | 39.01 | 38.91 | 39.01 | 784 | +0.24(+0.62%) |
Nov 17, 2015 | 38.33 | 38.77 | 38.33 | 38.77 | 2,457 | +0.86(+2.26%) |
Nov 16, 2015 | 37.75 | 37.91 | 37.75 | 37.91 | 780 | +0.07(+0.18%) |
Nov 13, 2015 | 38.06 | 38.06 | 37.84 | 37.84 | 501 | -0.70(-1.80%) |
Nov 12, 2015 | 38.63 | 38.63 | 38.54 | 38.54 | 982 | +0.02(+0.05%) |
Nov 11, 2015 | 38.79 | 38.79 | 38.52 | 38.52 | 546 | +0.38(+0.99%) |
Nov 10, 2015 | 37.87 | 38.27 | 37.86 | 38.14 | 3,697 | -0.14(-0.37%) |
Nov 09, 2015 | 38.49 | 38.49 | 38.05 | 38.28 | 1,615 | -0.82(-2.10%) |
Nov 06, 2015 | 38.98 | 39.10 | 38.88 | 39.10 | 1,854 | -0.34(-0.86%) |
Nov 05, 2015 | 39.45 | 39.45 | 39.44 | 39.44 | 503 | -0.32(-0.81%) |
Nov 04, 2015 | 40.04 | 40.04 | 39.76 | 39.76 | 1,218 | -0.56(-1.39%) |
Nov 03, 2015 | 39.74 | 40.32 | 39.74 | 40.32 | 1,540 | +0.93(+2.37%) |
Nov 02, 2015 | 39.41 | 39.41 | 39.39 | 39.39 | 731 | -0.34(-0.87%) |
Oct 30, 2015 | 39.57 | 39.73 | 39.57 | 39.73 | 863 | +0.66(+1.69%) |
Oct 29, 2015 | 39.38 | 39.38 | 39.07 | 39.07 | 1,701 | -0.99(-2.47%) |
Oct 28, 2015 | 40.22 | 40.22 | 39.84 | 40.06 | 2,047 | -0.39(-0.97%) |
Oct 27, 2015 | 40.69 | 40.78 | 40.45 | 40.45 | 1,791 | -0.51(-1.23%) |
Oct 26, 2015 | 41.13 | 41.13 | 40.96 | 40.96 | 1,085 | -0.37(-0.88%) |
Oct 23, 2015 | 40.97 | 41.38 | 40.97 | 41.32 | 2,256 | +0.46(+1.12%) |
Oct 22, 2015 | 40.36 | 40.87 | 40.36 | 40.87 | 2,864 | +0.66(+1.64%) |
Oct 21, 2015 | 40.18 | 40.38 | 40.01 | 40.21 | 3,830 | +0.15(+0.37%) |
Oct 20, 2015 | 40.10 | 40.20 | 40.06 | 40.06 | 1,151 | -0.18(-0.46%) |
Oct 19, 2015 | 40.16 | 40.43 | 40.16 | 40.24 | 1,022 | -0.70(-1.70%) |
Oct 16, 2015 | 40.91 | 40.95 | 40.82 | 40.94 | 9,774 | +0.00(+0.00%) |
Oct 15, 2015 | 40.92 | 41.13 | 40.92 | 40.94 | 1,954 | +0.91(+2.29%) |
Oct 14, 2015 | 40.09 | 40.24 | 40.01 | 40.02 | 1,387 | +0.33(+0.84%) |
Oct 13, 2015 | 40.19 | 40.19 | 39.69 | 39.69 | 3,822 | -1.42(-3.45%) |
Oct 12, 2015 | 41.04 | 41.19 | 41.04 | 41.11 | 1,412 | +0.20(+0.48%) |
Oct 09, 2015 | 41.16 | 41.28 | 40.84 | 40.91 | 2,023 | +0.36(+0.89%) |
Oct 08, 2015 | 39.97 | 40.58 | 39.88 | 40.55 | 5,175 | +0.65(+1.63%) |
Oct 07, 2015 | 39.71 | 39.99 | 39.71 | 39.90 | 2,383 | +0.93(+2.38%) |
Oct 06, 2015 | 39.05 | 39.05 | 38.94 | 38.97 | 7,225 | +0.15(+0.37%) |
Oct 05, 2015 | 38.81 | 38.90 | 38.81 | 38.83 | 995 | +1.35(+3.62%) |
Oct 02, 2015 | 37.18 | 37.48 | 37.18 | 37.47 | 1,596 | +0.08(+0.21%) |
Oct 01, 2015 | 37.02 | 37.39 | 37.02 | 37.39 | 2,090 | +0.53(+1.43%) |
Sep 30, 2015 | 36.75 | 36.86 | 36.64 | 36.86 | 2,776 | +1.04(+2.90%) |
Sep 29, 2015 | 35.95 | 36.25 | 35.82 | 35.83 | 10,701 | -0.83(-2.26%) |
Sep 28, 2015 | 37.05 | 37.10 | 36.63 | 36.65 | 4,838 | -0.35(-0.95%) |
Sep 25, 2015 | 37.52 | 37.52 | 37.00 | 37.00 | 11,555 | -0.20(-0.54%) |
Sep 24, 2015 | 36.85 | 37.22 | 36.79 | 37.21 | 152,869 | +0.45(+1.22%) |
Sep 23, 2015 | 37.22 | 37.22 | 36.72 | 36.76 | 40,972 | -0.54(-1.44%) |
Sep 22, 2015 | 37.17 | 37.30 | 37.12 | 37.30 | 869 | -1.79(-4.59%) |
Sep 17, 2015 | 38.40 | 39.09 | 38.40 | 39.09 | 73 | +0.39(+1.01%) |
Sep 16, 2015 | 38.70 | 38.70 | 38.70 | 38.70 | 385 | +0.79(+2.08%) |
Sep 15, 2015 | 37.57 | 37.91 | 37.57 | 37.91 | 4,545 | +0.08(+0.21%) |
Sep 14, 2015 | 37.83 | 37.83 | 37.83 | 37.83 | 331 | +0.17(+0.46%) |
Sep 11, 2015 | 37.37 | 37.67 | 37.32 | 37.66 | 5,799 | +0.05(+0.14%) |
Sep 10, 2015 | 37.37 | 37.95 | 37.37 | 37.61 | 6,134 | +0.25(+0.68%) |
Sep 09, 2015 | 38.26 | 38.26 | 37.36 | 37.36 | 3,167 | -0.29(-0.76%) |
Sep 08, 2015 | 37.68 | 37.68 | 37.30 | 37.64 | 2,100 | +1.12(+3.06%) |
Sep 04, 2015 | 36.53 | 36.52 | 36.52 | 36.52 | 2,192 | -0.81(-2.18%) |
Sep 03, 2015 | 37.50 | 37.50 | 37.13 | 37.34 | 2,527 | -0.22(-0.59%) |
Sep 02, 2015 | 37.37 | 37.56 | 37.09 | 37.56 | 1,675 | +0.87(+2.38%) |
Sep 01, 2015 | 37.26 | 37.26 | 36.69 | 36.69 | 875 | -2.02(-5.22%) |
Aug 31, 2015 | 38.65 | 38.82 | 38.52 | 38.71 | 2,035 | -0.55(-1.41%) |
Aug 28, 2015 | 38.99 | 39.39 | 38.99 | 39.26 | 2,563 | -0.30(-0.77%) |
Aug 27, 2015 | 39.57 | 39.57 | 39.57 | 39.57 | 1,143 | +0.78(+2.01%) |
Aug 26, 2015 | 38.60 | 39.00 | 38.24 | 38.79 | 1,990 | +0.39(+1.02%) |
Aug 25, 2015 | 36.76 | 39.26 | 36.76 | 38.40 | 6,522 | +2.34(+6.49%) |
Aug 24, 2015 | 38.86 | 38.86 | 35.10 | 36.06 | 9,400 | -3.14(-8.01%) |
Aug 21, 2015 | 39.76 | 39.76 | 39.19 | 39.19 | 4,963 | -1.09(-2.70%) |
Aug 20, 2015 | 40.48 | 40.58 | 40.05 | 40.28 | 6,185 | -1.07(-2.58%) |
Aug 19, 2015 | 41.04 | 41.60 | 40.94 | 41.35 | 3,148 | +0.30(+0.73%) |
Aug 18, 2015 | 40.89 | 41.05 | 40.89 | 41.05 | 1,374 | -0.10(-0.24%) |
Aug 17, 2015 | 41.19 | 41.19 | 41.15 | 41.15 | 2,007 | -0.11(-0.26%) |
Aug 14, 2015 | 40.88 | 41.26 | 40.88 | 41.25 | 8,103 | +0.36(+0.87%) |
Aug 13, 2015 | 40.80 | 40.95 | 40.80 | 40.90 | 969 | +0.03(+0.07%) |
Aug 12, 2015 | 41.00 | 41.05 | 40.87 | 40.87 | 1,116 | -0.29(-0.72%) |
Aug 11, 2015 | 41.24 | 41.24 | 41.16 | 41.16 | 2,316 | -1.47(-3.46%) |
Aug 10, 2015 | 42.12 | 42.63 | 42.12 | 42.63 | 701 | +0.59(+1.40%) |
Aug 07, 2015 | 41.76 | 42.14 | 41.69 | 42.05 | 2,399 | -0.30(-0.72%) |
Aug 06, 2015 | 42.27 | 42.46 | 42.27 | 42.35 | 6,683 | -1.07(-2.47%) |
Aug 05, 2015 | 43.48 | 43.48 | 43.37 | 43.42 | 3,002 | -0.08(-0.18%) |
Aug 04, 2015 | 43.56 | 43.84 | 43.50 | 43.50 | 1,201 | +0.41(+0.95%) |
Aug 03, 2015 | 43.09 | 43.09 | 43.09 | 43.09 | 298 | -0.08(-0.19%) |
Jul 31, 2015 | 43.31 | 43.57 | 43.17 | 43.17 | 1,449 | +0.20(+0.47%) |
Jul 30, 2015 | 43.10 | 43.29 | 42.96 | 42.97 | 5,426 | +0.11(+0.26%) |
Jul 29, 2015 | 42.82 | 42.89 | 42.82 | 42.86 | 1,166 | +0.20(+0.47%) |
Jul 28, 2015 | 42.46 | 42.66 | 42.46 | 42.66 | 1,461 | +0.34(+0.80%) |
Jul 27, 2015 | 42.05 | 42.32 | 42.05 | 42.32 | 1,061 | +0.49(+1.18%) |
Jul 24, 2015 | 42.04 | 42.04 | 41.83 | 41.83 | 1,051 | -0.75(-1.77%) |
Jul 23, 2015 | 42.71 | 42.71 | 42.58 | 42.58 | 677 | -0.30(-0.69%) |
Jul 22, 2015 | 42.95 | 42.96 | 42.80 | 42.88 | 2,606 | -0.86(-1.96%) |
Jul 21, 2015 | 43.78 | 43.78 | 43.74 | 43.74 | 655 | +0.03(+0.07%) |
Jul 20, 2015 | 43.58 | 43.71 | 43.58 | 43.71 | 1,131 | +0.27(+0.63%) |
Jul 17, 2015 | 43.40 | 43.51 | 43.40 | 43.43 | 3,775 | -0.47(-1.07%) |
Jul 16, 2015 | 44.05 | 44.05 | 43.90 | 43.90 | 545 | +0.47(+1.09%) |
Jul 15, 2015 | 43.77 | 43.87 | 43.42 | 43.43 | 8,327 | -0.06(-0.13%) |
Jul 14, 2015 | 43.37 | 43.70 | 43.37 | 43.48 | 1,503 | +0.37(+0.85%) |
Jul 13, 2015 | 42.90 | 43.12 | 42.80 | 43.12 | 2,819 | +0.13(+0.31%) |
Jul 10, 2015 | 42.60 | 42.98 | 42.60 | 42.98 | 2,955 | +0.72(+1.70%) |
Jul 09, 2015 | 42.74 | 42.74 | 42.19 | 42.26 | 17,425 | +0.31(+0.74%) |
Jul 08, 2015 | 42.96 | 42.96 | 41.86 | 41.95 | 138,719 | -1.44(-3.32%) |
Jul 07, 2015 | 42.59 | 43.39 | 42.59 | 43.39 | 7,813 | -0.03(-0.06%) |
Jul 06, 2015 | 43.40 | 43.60 | 43.35 | 43.41 | 5,261 | -1.54(-3.43%) |
Jul 02, 2015 | 45.11 | 44.96 | 44.96 | 44.96 | 7,268 | +0.43(+0.98%) |
Jul 01, 2015 | 45.01 | 45.01 | 44.52 | 44.52 | 49,085 | +0.42(+0.94%) |
Jun 30, 2015 | 44.10 | 44.20 | 43.93 | 44.11 | 2,162 | +0.30(+0.69%) |
Jun 29, 2015 | 43.95 | 43.95 | 43.67 | 43.80 | 3,619 | -0.60(-1.35%) |
Jun 26, 2015 | 44.96 | 44.96 | 44.35 | 44.40 | 2,396 | -1.01(-2.21%) |
Jun 25, 2015 | 45.85 | 45.85 | 45.41 | 45.41 | 4,510 | -0.53(-1.15%) |
Jun 24, 2015 | 46.08 | 46.24 | 45.93 | 45.94 | 2,922 | -0.33(-0.71%) |
Jun 22, 2015 | 46.35 | 46.35 | 46.27 | 46.26 | 326 | +0.03(+0.06%) |
Jun 19, 2015 | 46.24 | 46.36 | 46.24 | 46.24 | 7,055 | -0.22(-0.46%) |
Jun 18, 2015 | 46.60 | 46.60 | 46.45 | 46.45 | 718 | +0.14(+0.30%) |
Jun 17, 2015 | 45.80 | 46.31 | 45.64 | 46.31 | 1,386 | +0.10(+0.22%) |
Jun 16, 2015 | 46.07 | 46.25 | 46.07 | 46.21 | 2,790 | -0.01(-0.02%) |
Jun 15, 2015 | 46.11 | 46.28 | 46.11 | 46.22 | 814 | +0.24(+0.53%) |
Jun 12, 2015 | 45.80 | 46.10 | 45.80 | 45.98 | 690 | -0.38(-0.82%) |
Jun 11, 2015 | 46.36 | 46.36 | 46.36 | 46.36 | 390 | +0.31(+0.67%) |
Jun 10, 2015 | 45.64 | 46.08 | 45.64 | 46.05 | 3,180 | +0.97(+2.16%) |
Jun 09, 2015 | 44.93 | 45.17 | 45.13 | 45.07 | 3,452 | -0.05(-0.12%) |
Jun 08, 2015 | 45.14 | 45.23 | 45.13 | 45.13 | 1,417 | -0.02(-0.04%) |
Jun 05, 2015 | 45.07 | 45.14 | 44.87 | 45.14 | 1,896 | -0.06(-0.13%) |
Jun 04, 2015 | 46.04 | 46.04 | 45.10 | 45.20 | 6,429 | -1.32(-2.83%) |
Jun 03, 2015 | 46.29 | 46.83 | 46.29 | 46.52 | 7,055 | -0.41(-0.88%) |
Jun 02, 2015 | 46.68 | 46.93 | 46.68 | 46.93 | 1,316 | +0.14(+0.30%) |
Jun 01, 2015 | 47.31 | 47.31 | 46.69 | 46.79 | 1,431 | -0.40(-0.84%) |
May 29, 2015 | 47.10 | 47.32 | 47.10 | 47.19 | 2,213 | +0.14(+0.29%) |
May 28, 2015 | 46.99 | 47.05 | 46.64 | 47.05 | 3,552 | -0.47(-0.99%) |
May 27, 2015 | 47.60 | 47.76 | 47.52 | 47.52 | 2,648 | +0.26(+0.56%) |
May 26, 2015 | 47.79 | 47.79 | 47.26 | 47.26 | 2,574 | -0.31(-0.65%) |
May 22, 2015 | 47.41 | 47.57 | 47.57 | 47.57 | 2,903 | -0.05(-0.11%) |
May 21, 2015 | 47.49 | 47.77 | 47.48 | 47.62 | 4,116 | +0.64(+1.37%) |
May 20, 2015 | 47.06 | 47.06 | 46.98 | 46.98 | 1,585 | -0.16(-0.34%) |
May 19, 2015 | 47.11 | 47.31 | 47.11 | 47.14 | 1,645 | -1.09(-2.26%) |
May 18, 2015 | 48.24 | 48.24 | 48.23 | 48.23 | 786 | -0.67(-1.36%) |
May 14, 2015 | 49.05 | 49.15 | 48.90 | 48.90 | 135 | +0.28(+0.57%) |
May 13, 2015 | 48.61 | 48.78 | 48.59 | 48.62 | 2,029 | +0.65(+1.35%) |
May 12, 2015 | 47.40 | 47.97 | 47.40 | 47.97 | 2,667 | +1.06(+2.25%) |
May 11, 2015 | 46.98 | 46.98 | 46.91 | 46.92 | 1,897 | -0.50(-1.05%) |
May 08, 2015 | 47.24 | 47.41 | 47.20 | 47.41 | 1,920 | +0.40(+0.84%) |
May 07, 2015 | 47.15 | 47.15 | 46.88 | 47.02 | 6,563 | -0.28(-0.60%) |
May 06, 2015 | 48.10 | 48.10 | 47.17 | 47.30 | 25,252 | -0.57(-1.19%) |
May 05, 2015 | 47.91 | 48.10 | 47.79 | 47.87 | 30,941 | -0.22(-0.45%) |
May 04, 2015 | 47.90 | 48.27 | 47.90 | 48.09 | 4,752 | +0.40(+0.83%) |