Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 46.61 | 46.65 | 46.13 | 46.27 | 15,758 | -0.43(-0.93%) |
Apr 28, 2016 | 46.86 | 47.02 | 46.60 | 46.71 | 11,991 | -0.31(-0.66%) |
Apr 27, 2016 | 46.90 | 47.03 | 46.70 | 47.02 | 7,188 | +0.05(+0.10%) |
Apr 26, 2016 | 47.10 | 47.13 | 46.92 | 46.97 | 4,837 | +0.26(+0.56%) |
Apr 25, 2016 | 46.56 | 46.78 | 46.53 | 46.71 | 7,483 | +0.21(+0.44%) |
Apr 22, 2016 | 46.44 | 46.50 | 46.30 | 46.50 | 11,356 | +0.22(+0.48%) |
Apr 21, 2016 | 46.61 | 46.72 | 46.15 | 46.28 | 12,475 | -0.61(-1.31%) |
Apr 20, 2016 | 47.04 | 47.16 | 46.89 | 46.89 | 19,828 | -0.36(-0.77%) |
Apr 19, 2016 | 47.44 | 47.44 | 47.10 | 47.25 | 3,311 | +0.12(+0.25%) |
Apr 18, 2016 | 46.85 | 47.17 | 46.85 | 47.14 | 77,285 | +0.26(+0.56%) |
Apr 15, 2016 | 46.60 | 46.87 | 46.60 | 46.87 | 3,663 | +0.21(+0.44%) |
Apr 14, 2016 | 46.91 | 46.91 | 46.66 | 46.67 | 12,351 | -0.32(-0.68%) |
Apr 13, 2016 | 47.14 | 47.14 | 46.94 | 46.98 | 17,478 | -0.16(-0.33%) |
Apr 12, 2016 | 46.79 | 47.18 | 46.76 | 47.14 | 17,097 | +0.36(+0.76%) |
Apr 11, 2016 | 46.96 | 47.02 | 46.79 | 46.79 | 29,315 | +0.03(+0.07%) |
Apr 08, 2016 | 46.90 | 46.91 | 46.73 | 46.75 | 5,287 | +0.57(+1.23%) |
Apr 07, 2016 | 46.45 | 46.45 | 46.19 | 46.19 | 3,853 | -0.50(-1.06%) |
Apr 06, 2016 | 46.37 | 46.68 | 46.32 | 46.68 | 5,200 | +0.33(+0.72%) |
Apr 05, 2016 | 46.44 | 46.44 | 46.27 | 46.35 | 8,037 | -0.21(-0.46%) |
Apr 04, 2016 | 46.75 | 46.75 | 46.53 | 46.56 | 2,493 | -0.26(-0.56%) |
Apr 01, 2016 | 46.47 | 46.83 | 46.47 | 46.83 | 4,206 | -0.14(-0.29%) |
Mar 31, 2016 | 46.72 | 46.96 | 46.72 | 46.96 | 12,628 | +0.07(+0.15%) |
Mar 30, 2016 | 46.93 | 47.43 | 46.79 | 46.89 | 7,001 | +0.34(+0.73%) |
Mar 29, 2016 | 45.70 | 46.59 | 45.70 | 46.55 | 19,452 | +0.68(+1.47%) |
Mar 28, 2016 | 45.51 | 45.88 | 45.51 | 45.87 | 8,547 | +0.29(+0.64%) |
Mar 24, 2016 | 45.36 | 45.58 | 45.58 | 45.58 | 6,793 | -0.10(-0.21%) |
Mar 23, 2016 | 45.79 | 45.85 | 45.67 | 45.67 | 8,237 | -0.24(-0.53%) |
Mar 22, 2016 | 45.98 | 46.05 | 45.92 | 45.92 | 4,920 | -0.24(-0.51%) |
Mar 21, 2016 | 46.28 | 46.39 | 46.07 | 46.15 | 29,291 | -0.25(-0.53%) |
Mar 18, 2016 | 46.47 | 46.60 | 46.40 | 46.40 | 2,855 | -0.17(-0.36%) |
Mar 17, 2016 | 45.94 | 46.57 | 45.94 | 46.57 | 20,732 | +0.64(+1.40%) |
Mar 16, 2016 | 45.17 | 45.93 | 45.16 | 45.93 | 7,033 | +0.59(+1.30%) |
Mar 15, 2016 | 45.01 | 45.34 | 45.01 | 45.34 | 11,621 | -0.01(-0.03%) |
Mar 14, 2016 | 45.16 | 45.38 | 45.16 | 45.35 | 18,415 | +0.13(+0.30%) |
Mar 11, 2016 | 44.92 | 45.22 | 44.92 | 45.22 | 41,429 | +0.87(+1.96%) |
Mar 10, 2016 | 44.63 | 44.80 | 44.15 | 44.35 | 46,784 | +0.06(+0.14%) |
Mar 09, 2016 | 44.35 | 44.53 | 44.28 | 44.28 | 22,816 | +0.07(+0.15%) |
Mar 08, 2016 | 44.26 | 44.40 | 44.21 | 44.22 | 17,959 | -0.24(-0.54%) |
Mar 07, 2016 | 44.40 | 44.47 | 44.31 | 44.46 | 7,345 | -0.17(-0.37%) |
Mar 04, 2016 | 44.35 | 44.62 | 44.35 | 44.62 | 20,650 | +0.17(+0.37%) |
Mar 03, 2016 | 44.22 | 44.46 | 44.19 | 44.46 | 20,455 | +0.28(+0.63%) |
Mar 02, 2016 | 43.83 | 44.18 | 43.81 | 44.18 | 4,144 | +0.27(+0.61%) |
Mar 01, 2016 | 43.26 | 43.91 | 43.26 | 43.91 | 8,159 | +1.13(+2.65%) |
Feb 29, 2016 | 43.09 | 43.35 | 42.78 | 42.78 | 124,858 | -0.40(-0.92%) |
Feb 26, 2016 | 43.30 | 43.30 | 43.11 | 43.18 | 9,858 | -0.18(-0.42%) |
Feb 25, 2016 | 43.03 | 43.36 | 43.03 | 43.36 | 6,045 | +0.65(+1.52%) |
Feb 24, 2016 | 42.46 | 42.78 | 42.32 | 42.71 | 8,938 | -0.07(-0.17%) |
Feb 23, 2016 | 43.09 | 43.09 | 42.78 | 42.78 | 4,704 | -0.39(-0.91%) |
Feb 22, 2016 | 43.23 | 43.23 | 43.14 | 43.17 | 5,269 | +0.36(+0.85%) |
Feb 19, 2016 | 42.54 | 42.88 | 42.39 | 42.81 | 8,806 | +0.31(+0.73%) |
Feb 18, 2016 | 42.41 | 42.60 | 42.41 | 42.50 | 3,547 | +0.15(+0.35%) |
Feb 17, 2016 | 42.08 | 42.57 | 42.08 | 42.35 | 7,493 | +0.51(+1.21%) |
Feb 16, 2016 | 41.69 | 41.89 | 41.58 | 41.84 | 10,317 | +0.73(+1.79%) |
Feb 12, 2016 | 41.01 | 41.11 | 41.11 | 41.11 | 26,594 | +0.37(+0.91%) |
Feb 11, 2016 | 40.62 | 40.88 | 40.45 | 40.74 | 34,387 | -0.47(-1.13%) |
Feb 10, 2016 | 41.33 | 41.64 | 41.16 | 41.20 | 107,835 | -0.05(-0.12%) |
Feb 09, 2016 | 40.79 | 41.26 | 40.79 | 41.26 | 12,437 | +0.01(+0.03%) |
Feb 08, 2016 | 41.75 | 42.10 | 40.84 | 41.24 | 19,984 | -0.94(-2.23%) |
Feb 05, 2016 | 42.81 | 42.81 | 42.18 | 42.18 | 17,930 | -0.80(-1.87%) |
Feb 04, 2016 | 43.15 | 43.19 | 42.92 | 42.99 | 10,527 | -0.10(-0.22%) |
Feb 03, 2016 | 43.04 | 43.15 | 42.58 | 43.08 | 15,689 | +0.25(+0.59%) |
Feb 02, 2016 | 42.89 | 42.91 | 42.73 | 42.83 | 10,136 | -0.60(-1.39%) |
Feb 01, 2016 | 43.04 | 43.43 | 43.04 | 43.43 | 9,332 | +0.26(+0.60%) |
Jan 29, 2016 | 42.61 | 43.17 | 42.58 | 43.17 | 13,426 | +0.99(+2.34%) |
Jan 28, 2016 | 42.56 | 42.60 | 42.18 | 42.18 | 26,871 | +0.02(+0.06%) |
Jan 27, 2016 | 42.46 | 42.67 | 42.04 | 42.16 | 17,900 | -0.43(-1.02%) |
Jan 26, 2016 | 42.00 | 42.59 | 42.00 | 42.59 | 81,189 | +0.79(+1.89%) |
Jan 25, 2016 | 41.89 | 42.18 | 41.80 | 41.80 | 27,557 | -0.27(-0.64%) |
Jan 22, 2016 | 41.79 | 42.07 | 41.66 | 42.07 | 13,554 | +0.84(+2.03%) |
Jan 21, 2016 | 40.94 | 41.53 | 40.94 | 41.24 | 53,437 | +0.05(+0.12%) |
Jan 20, 2016 | 40.72 | 41.56 | 40.37 | 41.19 | 198,768 | -1.03(-2.43%) |
Jan 19, 2016 | 42.21 | 42.26 | 41.99 | 42.21 | 92,624 | +0.16(+0.39%) |
Jan 15, 2016 | 41.46 | 42.05 | 42.05 | 42.05 | 23,554 | -0.80(-1.86%) |
Jan 14, 2016 | 42.45 | 42.96 | 42.45 | 42.85 | 19,160 | +0.34(+0.80%) |
Jan 13, 2016 | 43.23 | 43.40 | 42.50 | 42.51 | 18,569 | -0.52(-1.21%) |
Jan 12, 2016 | 43.30 | 43.30 | 43.00 | 43.03 | 13,737 | -0.08(-0.18%) |
Jan 11, 2016 | 43.26 | 43.28 | 42.96 | 43.11 | 14,693 | +0.11(+0.26%) |
Jan 08, 2016 | 43.56 | 43.59 | 43.00 | 43.00 | 10,880 | -0.73(-1.66%) |
Jan 07, 2016 | 43.83 | 44.00 | 43.66 | 43.72 | 36,578 | -0.51(-1.16%) |
Jan 06, 2016 | 44.23 | 44.37 | 44.12 | 44.24 | 12,647 | -0.36(-0.81%) |
Jan 05, 2016 | 44.21 | 44.67 | 44.18 | 44.60 | 20,930 | +0.49(+1.11%) |
Jan 04, 2016 | 44.04 | 44.34 | 43.83 | 44.11 | 32,656 | -0.78(-1.73%) |
Dec 31, 2015 | 45.01 | 44.89 | 44.89 | 44.89 | 30,646 | -0.30(-0.66%) |
Dec 30, 2015 | 45.23 | 45.31 | 45.18 | 45.18 | 45,401 | -0.17(-0.37%) |
Dec 29, 2015 | 45.22 | 45.35 | 45.22 | 45.35 | 25,209 | +0.56(+1.25%) |
Dec 28, 2015 | 44.45 | 44.82 | 44.45 | 44.79 | 11,562 | -0.03(-0.06%) |
Dec 24, 2015 | 44.69 | 44.82 | 44.82 | 44.82 | 2,279 | +0.04(+0.08%) |
Dec 23, 2015 | 44.57 | 44.80 | 44.57 | 44.78 | 36,193 | +0.31(+0.69%) |
Dec 22, 2015 | 44.40 | 44.55 | 44.35 | 44.47 | 22,681 | +0.40(+0.91%) |
Dec 21, 2015 | 44.42 | 44.42 | 44.07 | 44.07 | 28,611 | -0.15(-0.34%) |
Dec 18, 2015 | 44.21 | 44.26 | 44.11 | 44.22 | 7,799 | -0.11(-0.26%) |
Dec 17, 2015 | 44.50 | 44.50 | 44.21 | 44.34 | 14,603 | -0.43(-0.96%) |
Dec 16, 2015 | 44.23 | 44.84 | 44.21 | 44.76 | 22,898 | +0.80(+1.82%) |
Dec 15, 2015 | 43.94 | 44.08 | 43.89 | 43.96 | 152,417 | +0.30(+0.68%) |
Dec 14, 2015 | 43.44 | 43.78 | 43.21 | 43.67 | 26,118 | +0.27(+0.63%) |
Dec 11, 2015 | 43.33 | 43.80 | 43.28 | 43.39 | 50,313 | -0.41(-0.94%) |
Dec 10, 2015 | 44.01 | 44.09 | 43.68 | 43.80 | 36,457 | -0.16(-0.37%) |
Dec 09, 2015 | 44.03 | 44.32 | 43.83 | 43.96 | 29,012 | -0.26(-0.58%) |
Dec 08, 2015 | 43.93 | 44.29 | 43.93 | 44.22 | 19,743 | -0.13(-0.30%) |
Dec 07, 2015 | 44.54 | 44.54 | 44.27 | 44.36 | 25,302 | -0.34(-0.77%) |
Dec 04, 2015 | 44.16 | 44.70 | 44.14 | 44.70 | 64,825 | +0.70(+1.58%) |
Dec 03, 2015 | 44.42 | 44.42 | 43.94 | 44.00 | 32,551 | -0.46(-1.04%) |
Dec 02, 2015 | 44.93 | 44.97 | 44.47 | 44.47 | 11,607 | -0.67(-1.47%) |
Dec 01, 2015 | 44.93 | 45.13 | 44.87 | 45.13 | 11,719 | +0.57(+1.28%) |
Nov 30, 2015 | 44.68 | 44.79 | 44.50 | 44.56 | 39,945 | -0.05(-0.12%) |
Nov 27, 2015 | 44.43 | 44.68 | 44.43 | 44.61 | 21,057 | +0.02(+0.05%) |
Nov 25, 2015 | 44.44 | 44.59 | 44.59 | 44.59 | 32,324 | +0.13(+0.30%) |
Nov 24, 2015 | 44.30 | 44.47 | 44.14 | 44.46 | 20,282 | -0.08(-0.18%) |
Nov 23, 2015 | 44.67 | 44.67 | 44.47 | 44.54 | 7,080 | -0.13(-0.30%) |
Nov 20, 2015 | 44.61 | 44.70 | 44.61 | 44.67 | 14,570 | +0.34(+0.78%) |
Nov 19, 2015 | 44.29 | 44.44 | 44.29 | 44.33 | 22,025 | +0.18(+0.41%) |
Nov 18, 2015 | 43.85 | 44.14 | 43.73 | 44.14 | 19,183 | +0.24(+0.55%) |
Nov 17, 2015 | 43.79 | 44.07 | 43.79 | 43.90 | 9,485 | +0.21(+0.47%) |
Nov 16, 2015 | 43.34 | 43.70 | 43.34 | 43.70 | 30,550 | +0.52(+1.21%) |
Nov 13, 2015 | 43.48 | 43.48 | 43.18 | 43.18 | 11,717 | -0.41(-0.94%) |
Nov 12, 2015 | 43.64 | 43.89 | 43.59 | 43.59 | 14,144 | -0.23(-0.54%) |
Nov 11, 2015 | 43.76 | 43.86 | 43.66 | 43.82 | 5,861 | +0.34(+0.79%) |
Nov 10, 2015 | 43.29 | 43.52 | 43.29 | 43.48 | 16,625 | +0.00(+0.00%) |
Nov 09, 2015 | 43.71 | 43.71 | 43.26 | 43.48 | 13,026 | -0.73(-1.66%) |
Nov 06, 2015 | 44.78 | 44.78 | 44.03 | 44.21 | 11,399 | -0.74(-1.65%) |
Nov 05, 2015 | 44.93 | 45.00 | 44.93 | 44.95 | 6,517 | +0.08(+0.18%) |
Nov 04, 2015 | 45.04 | 45.04 | 44.83 | 44.87 | 14,148 | -0.41(-0.90%) |
Nov 03, 2015 | 45.08 | 45.43 | 45.08 | 45.28 | 33,416 | -0.31(-0.69%) |
Nov 02, 2015 | 44.98 | 45.62 | 44.98 | 45.59 | 8,236 | +0.57(+1.27%) |
Oct 30, 2015 | 45.05 | 45.12 | 45.02 | 45.02 | 2,513 | -0.29(-0.64%) |
Oct 29, 2015 | 45.02 | 45.31 | 45.02 | 45.31 | 12,941 | -0.11(-0.25%) |
Oct 28, 2015 | 45.41 | 45.52 | 45.18 | 45.42 | 3,070 | +0.11(+0.25%) |
Oct 27, 2015 | 45.14 | 45.35 | 45.14 | 45.31 | 12,063 | -0.09(-0.20%) |
Oct 26, 2015 | 45.55 | 45.55 | 45.31 | 45.40 | 3,011 | -0.04(-0.08%) |
Oct 23, 2015 | 45.55 | 45.55 | 45.40 | 45.44 | 7,315 | -0.09(-0.21%) |
Oct 22, 2015 | 45.26 | 45.53 | 45.23 | 45.53 | 2,348 | +0.46(+1.03%) |
Oct 21, 2015 | 45.25 | 45.25 | 44.94 | 45.07 | 1,119 | -0.02(-0.03%) |
Oct 20, 2015 | 45.19 | 45.23 | 45.08 | 45.08 | 4,602 | -0.01(-0.02%) |
Oct 19, 2015 | 44.93 | 45.10 | 44.93 | 45.09 | 32,740 | +0.16(+0.35%) |
Oct 16, 2015 | 44.94 | 44.98 | 44.88 | 44.93 | 59,601 | +0.21(+0.46%) |
Oct 15, 2015 | 44.34 | 44.73 | 44.34 | 44.73 | 5,919 | +0.68(+1.56%) |
Oct 14, 2015 | 44.24 | 44.24 | 44.03 | 44.04 | 7,925 | +0.00(+0.00%) |
Oct 13, 2015 | 44.10 | 44.13 | 44.03 | 44.04 | 2,191 | -0.30(-0.67%) |
Oct 12, 2015 | 44.29 | 44.36 | 44.29 | 44.34 | 5,939 | +0.08(+0.18%) |
Oct 09, 2015 | 44.29 | 44.29 | 44.12 | 44.26 | 10,913 | -0.09(-0.21%) |
Oct 08, 2015 | 43.85 | 44.36 | 43.85 | 44.36 | 34,046 | +0.55(+1.25%) |
Oct 07, 2015 | 43.75 | 43.85 | 43.73 | 43.81 | 13,968 | +0.20(+0.47%) |
Oct 06, 2015 | 43.71 | 43.81 | 43.58 | 43.60 | 9,164 | -0.19(-0.44%) |
Oct 05, 2015 | 43.43 | 43.80 | 43.43 | 43.80 | 12,734 | +0.79(+1.85%) |
Oct 02, 2015 | 42.37 | 43.00 | 42.27 | 43.00 | 20,155 | +0.45(+1.07%) |
Oct 01, 2015 | 42.49 | 42.56 | 42.21 | 42.55 | 29,661 | +0.29(+0.69%) |
Sep 30, 2015 | 42.09 | 42.26 | 42.02 | 42.26 | 7,448 | +0.33(+0.78%) |
Sep 29, 2015 | 41.58 | 41.95 | 41.58 | 41.93 | 162,128 | +0.31(+0.73%) |
Sep 28, 2015 | 41.81 | 41.81 | 41.51 | 41.62 | 4,659 | -0.56(-1.32%) |
Sep 25, 2015 | 42.21 | 42.34 | 42.15 | 42.18 | 8,342 | +0.31(+0.75%) |
Sep 24, 2015 | 41.71 | 41.94 | 41.71 | 41.87 | 9,108 | -0.20(-0.48%) |
Sep 23, 2015 | 41.98 | 42.07 | 41.86 | 42.07 | 2,071 | +0.13(+0.30%) |
Sep 22, 2015 | 42.06 | 42.09 | 41.80 | 41.94 | 8,569 | -0.55(-1.31%) |
Sep 21, 2015 | 42.56 | 42.56 | 42.39 | 42.50 | 8,130 | +0.22(+0.53%) |
Sep 18, 2015 | 42.23 | 42.64 | 42.23 | 42.28 | 4,226 | -0.43(-1.00%) |
Sep 17, 2015 | 42.21 | 43.02 | 42.15 | 42.70 | 16,821 | +0.40(+0.95%) |
Sep 16, 2015 | 42.00 | 42.34 | 42.00 | 42.30 | 2,576 | +0.40(+0.97%) |
Sep 15, 2015 | 41.51 | 41.90 | 41.47 | 41.90 | 36,598 | +0.26(+0.62%) |
Sep 14, 2015 | 41.76 | 41.76 | 41.60 | 41.64 | 24,457 | -0.09(-0.22%) |
Sep 11, 2015 | 41.26 | 41.73 | 41.20 | 41.73 | 8,156 | +0.40(+0.98%) |
Sep 10, 2015 | 41.42 | 41.64 | 41.33 | 41.33 | 10,036 | +0.10(+0.25%) |
Sep 09, 2015 | 41.39 | 41.39 | 41.23 | 41.23 | 2,682 | -0.26(-0.64%) |
Sep 08, 2015 | 41.31 | 41.49 | 41.19 | 41.49 | 14,116 | +0.81(+1.99%) |
Sep 04, 2015 | 40.80 | 40.68 | 40.68 | 40.68 | 7,578 | -0.71(-1.71%) |
Sep 03, 2015 | 41.27 | 41.60 | 41.23 | 41.39 | 5,685 | +0.03(+0.08%) |
Sep 02, 2015 | 41.23 | 41.36 | 41.03 | 41.36 | 20,707 | +0.56(+1.37%) |
Sep 01, 2015 | 40.87 | 41.21 | 40.70 | 40.80 | 66,924 | -1.25(-2.96%) |
Aug 31, 2015 | 42.19 | 42.29 | 42.00 | 42.05 | 57,153 | -0.53(-1.23%) |
Aug 28, 2015 | 42.42 | 42.57 | 42.34 | 42.57 | 26,329 | +0.11(+0.27%) |
Aug 27, 2015 | 42.50 | 42.80 | 42.46 | 42.46 | 12,963 | +0.61(+1.47%) |
Aug 26, 2015 | 41.52 | 41.84 | 41.20 | 41.84 | 23,628 | +0.72(+1.76%) |
Aug 25, 2015 | 41.48 | 42.94 | 41.12 | 41.12 | 13,707 | +0.05(+0.11%) |
Aug 24, 2015 | 39.10 | 42.20 | 35.34 | 41.07 | 23,662 | -2.25(-5.19%) |
Aug 21, 2015 | 43.84 | 43.84 | 43.26 | 43.32 | 15,630 | -0.74(-1.68%) |
Aug 20, 2015 | 44.21 | 44.29 | 44.06 | 44.06 | 16,408 | -0.65(-1.46%) |
Aug 19, 2015 | 44.67 | 44.89 | 44.50 | 44.72 | 17,748 | -0.18(-0.40%) |
Aug 18, 2015 | 44.86 | 44.94 | 44.84 | 44.89 | 3,807 | -0.10(-0.23%) |
Aug 17, 2015 | 44.75 | 45.00 | 44.72 | 45.00 | 5,166 | +0.07(+0.16%) |
Aug 14, 2015 | 44.68 | 44.93 | 44.68 | 44.93 | 3,438 | +0.25(+0.57%) |
Aug 13, 2015 | 44.41 | 44.81 | 44.41 | 44.67 | 13,954 | +0.11(+0.24%) |
Aug 12, 2015 | 44.30 | 44.57 | 44.20 | 44.57 | 11,442 | -0.06(-0.14%) |
Aug 11, 2015 | 44.43 | 44.64 | 44.40 | 44.63 | 53,128 | +0.01(+0.02%) |
Aug 10, 2015 | 44.75 | 44.75 | 44.57 | 44.62 | 57,891 | +0.12(+0.26%) |
Aug 07, 2015 | 44.23 | 44.51 | 44.23 | 44.51 | 2,800 | +0.01(+0.02%) |
Aug 06, 2015 | 44.54 | 44.54 | 44.22 | 44.50 | 28,558 | -0.05(-0.11%) |
Aug 05, 2015 | 44.67 | 44.72 | 44.47 | 44.54 | 11,965 | -0.01(-0.02%) |
Aug 04, 2015 | 44.65 | 44.70 | 44.56 | 44.56 | 3,894 | +0.12(+0.27%) |
Aug 03, 2015 | 44.49 | 44.57 | 44.44 | 44.44 | 1,497 | -0.05(-0.10%) |
Jul 31, 2015 | 44.64 | 44.72 | 44.48 | 44.48 | 3,028 | +0.20(+0.46%) |
Jul 30, 2015 | 44.22 | 44.30 | 44.22 | 44.28 | 12,203 | -0.24(-0.54%) |
Jul 29, 2015 | 44.33 | 44.52 | 44.23 | 44.52 | 12,601 | +0.17(+0.39%) |
Jul 28, 2015 | 44.12 | 44.35 | 44.12 | 44.35 | 5,713 | +0.43(+0.97%) |
Jul 27, 2015 | 43.98 | 44.01 | 43.92 | 43.92 | 7,482 | -0.24(-0.55%) |
Jul 24, 2015 | 44.19 | 44.23 | 44.16 | 44.16 | 13,114 | +0.02(+0.04%) |
Jul 23, 2015 | 44.32 | 44.32 | 44.15 | 44.15 | 6,010 | -0.56(-1.25%) |
Jul 22, 2015 | 44.67 | 44.73 | 44.67 | 44.70 | 13,340 | -0.02(-0.03%) |
Jul 21, 2015 | 44.79 | 44.79 | 44.71 | 44.72 | 3,989 | -0.11(-0.23%) |
Jul 20, 2015 | 44.66 | 44.82 | 44.66 | 44.82 | 15,630 | +0.04(+0.09%) |
Jul 17, 2015 | 44.89 | 44.89 | 44.76 | 44.78 | 1,776 | -0.01(-0.01%) |
Jul 16, 2015 | 44.80 | 44.81 | 44.74 | 44.79 | 3,863 | +0.31(+0.70%) |
Jul 15, 2015 | 44.50 | 44.57 | 44.44 | 44.48 | 14,512 | -0.09(-0.20%) |
Jul 14, 2015 | 44.51 | 44.57 | 44.51 | 44.57 | 2,932 | +0.29(+0.65%) |
Jul 13, 2015 | 44.32 | 44.32 | 44.25 | 44.28 | 1,617 | +0.08(+0.19%) |
Jul 10, 2015 | 44.03 | 44.25 | 44.03 | 44.19 | 7,052 | +0.69(+1.59%) |
Jul 09, 2015 | 43.74 | 43.75 | 43.50 | 43.50 | 2,355 | +0.10(+0.23%) |
Jul 08, 2015 | 43.63 | 43.63 | 43.40 | 43.40 | 6,123 | -0.47(-1.06%) |
Jul 07, 2015 | 43.68 | 43.87 | 43.58 | 43.87 | 4,431 | +0.26(+0.60%) |
Jul 06, 2015 | 43.60 | 43.74 | 43.60 | 43.61 | 4,587 | -0.22(-0.50%) |
Jul 02, 2015 | 43.86 | 43.83 | 43.83 | 43.83 | 1,413 | +0.20(+0.47%) |
Jul 01, 2015 | 43.62 | 43.64 | 43.59 | 43.62 | 10,020 | +0.15(+0.34%) |
Jun 30, 2015 | 43.38 | 43.50 | 43.35 | 43.47 | 2,635 | +0.12(+0.29%) |
Jun 29, 2015 | 43.73 | 43.78 | 43.35 | 43.35 | 4,275 | -0.64(-1.44%) |
Jun 26, 2015 | 43.91 | 43.98 | 43.82 | 43.98 | 5,067 | +0.01(+0.02%) |
Jun 25, 2015 | 44.01 | 44.06 | 43.98 | 43.98 | 6,508 | -0.27(-0.62%) |
Jun 24, 2015 | 44.25 | 44.25 | 44.25 | 44.25 | 787 | -0.14(-0.32%) |
Jun 23, 2015 | 44.45 | 44.45 | 44.39 | 44.39 | 1,347 | -0.24(-0.53%) |
Jun 22, 2015 | 44.69 | 44.74 | 44.63 | 44.63 | 1,947 | +0.00(+0.00%) |
Jun 19, 2015 | 44.51 | 44.63 | 44.51 | 44.63 | 7,444 | +0.05(+0.11%) |
Jun 18, 2015 | 44.25 | 44.81 | 44.25 | 44.58 | 7,055 | +0.34(+0.76%) |
Jun 17, 2015 | 44.01 | 44.24 | 39.62 | 44.24 | 3,602 | +0.20(+0.46%) |
Jun 16, 2015 | 43.95 | 44.11 | 43.90 | 44.04 | 4,761 | +0.20(+0.46%) |
Jun 15, 2015 | 43.73 | 43.73 | 43.72 | 43.84 | 5,231 | -0.12(-0.28%) |
Jun 12, 2015 | 43.90 | 43.96 | 43.90 | 43.96 | 1,100 | -0.08(-0.18%) |
Jun 11, 2015 | 43.99 | 44.04 | 43.92 | 44.04 | 7,282 | +0.28(+0.64%) |
Jun 10, 2015 | 43.48 | 43.86 | 43.48 | 43.76 | 2,100 | +0.39(+0.91%) |
Jun 09, 2015 | 43.58 | 43.58 | 43.35 | 43.37 | 21,181 | -0.15(-0.36%) |
Jun 08, 2015 | 43.53 | 43.55 | 43.51 | 43.52 | 1,686 | -0.20(-0.46%) |
Jun 05, 2015 | 43.92 | 43.92 | 43.65 | 43.72 | 3,784 | -0.42(-0.95%) |
Jun 04, 2015 | 44.23 | 44.34 | 44.13 | 44.14 | 4,449 | +0.03(+0.07%) |
Jun 03, 2015 | 44.13 | 44.14 | 44.09 | 44.11 | 5,253 | -0.51(-1.15%) |
Jun 02, 2015 | 44.57 | 44.76 | 44.57 | 44.62 | 53,313 | -0.19(-0.41%) |
Jun 01, 2015 | 44.71 | 44.86 | 44.66 | 44.81 | 82,194 | +0.29(+0.64%) |
May 29, 2015 | 44.72 | 44.74 | 44.52 | 44.52 | 6,575 | -0.35(-0.78%) |
May 28, 2015 | 44.73 | 44.87 | 44.71 | 44.87 | 1,509 | -0.25(-0.55%) |
May 27, 2015 | 44.85 | 45.12 | 44.85 | 45.12 | 1,494 | +0.41(+0.92%) |
May 26, 2015 | 44.74 | 44.78 | 44.68 | 44.70 | 3,558 | -0.54(-1.18%) |
May 22, 2015 | 45.10 | 45.24 | 45.24 | 45.24 | 2,066 | -0.10(-0.22%) |
May 21, 2015 | 45.19 | 45.35 | 45.19 | 45.34 | 1,636 | -0.15(-0.32%) |
May 20, 2015 | 45.45 | 45.56 | 45.37 | 45.49 | 6,803 | +0.07(+0.15%) |
May 19, 2015 | 45.50 | 45.50 | 45.40 | 45.42 | 1,874 | -0.11(-0.24%) |
May 18, 2015 | 45.59 | 45.59 | 45.47 | 45.53 | 4,082 | -0.09(-0.19%) |
May 15, 2015 | 45.19 | 45.61 | 45.19 | 45.61 | 8,415 | +0.51(+1.14%) |
May 14, 2015 | 44.97 | 45.10 | 44.97 | 45.10 | 1,561 | +0.24(+0.55%) |
May 13, 2015 | 44.78 | 44.85 | 44.75 | 44.85 | 1,911 | +0.36(+0.82%) |
May 12, 2015 | 44.09 | 44.54 | 44.09 | 44.49 | 2,539 | -0.03(-0.07%) |
May 11, 2015 | 44.83 | 44.83 | 44.52 | 44.52 | 1,476 | -0.39(-0.88%) |
May 08, 2015 | 44.91 | 45.02 | 44.86 | 44.92 | 8,325 | +0.86(+1.95%) |
May 07, 2015 | 43.70 | 44.06 | 43.70 | 44.06 | 7,388 | +0.31(+0.71%) |
May 06, 2015 | 44.01 | 44.01 | 43.69 | 43.75 | 4,559 | -0.34(-0.77%) |
May 05, 2015 | 44.82 | 44.82 | 44.06 | 44.09 | 12,219 | -0.80(-1.78%) |
May 04, 2015 | 44.87 | 44.99 | 44.84 | 44.88 | 2,885 | +0.13(+0.29%) |