Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 44.08 | 43.95 | 43.95 | 43.95 | 52,200 | -0.26(-0.58%) |
Dec 30, 2015 | 44.24 | 44.30 | 44.19 | 44.20 | 34,500 | +0.06(+0.14%) |
Dec 29, 2015 | 44.19 | 44.20 | 44.09 | 44.14 | 51,368 | +0.09(+0.20%) |
Dec 28, 2015 | 44.12 | 44.12 | 43.94 | 44.05 | 33,226 | +0.03(+0.08%) |
Dec 24, 2015 | 44.08 | 44.02 | 44.02 | 44.02 | 73,000 | -0.39(-0.89%) |
Dec 23, 2015 | 44.44 | 44.51 | 44.38 | 44.41 | 22,288 | -0.13(-0.29%) |
Dec 22, 2015 | 44.51 | 44.56 | 44.33 | 44.54 | 40,470 | -0.06(-0.15%) |
Dec 21, 2015 | 44.72 | 44.72 | 44.42 | 44.60 | 52,652 | -0.10(-0.21%) |
Dec 18, 2015 | 45.08 | 45.08 | 44.62 | 44.70 | 165,386 | -1.09(-2.38%) |
Dec 17, 2015 | 45.73 | 45.91 | 45.72 | 45.79 | 66,520 | +0.44(+0.96%) |
Dec 16, 2015 | 45.12 | 45.52 | 44.81 | 45.35 | 60,876 | +0.33(+0.74%) |
Dec 15, 2015 | 44.70 | 45.07 | 44.70 | 45.02 | 56,112 | +0.50(+1.12%) |
Dec 14, 2015 | 44.30 | 44.52 | 44.01 | 44.52 | 103,162 | +0.12(+0.28%) |
Dec 11, 2015 | 44.59 | 44.67 | 44.22 | 44.40 | 303,494 | -0.56(-1.25%) |
Dec 10, 2015 | 44.79 | 45.02 | 44.78 | 44.95 | 111,222 | +0.13(+0.30%) |
Dec 09, 2015 | 45.30 | 45.40 | 44.58 | 44.82 | 145,630 | -1.24(-2.69%) |
Dec 08, 2015 | 45.87 | 46.10 | 45.82 | 46.06 | 107,540 | -0.23(-0.50%) |
Dec 07, 2015 | 46.35 | 46.35 | 46.19 | 46.29 | 94,058 | +0.11(+0.24%) |
Dec 04, 2015 | 46.09 | 46.22 | 45.91 | 46.18 | 203,616 | +0.52(+1.13%) |
Dec 03, 2015 | 46.27 | 46.33 | 45.55 | 45.66 | 586,014 | -0.53(-1.15%) |
Dec 02, 2015 | 46.27 | 46.52 | 46.12 | 46.20 | 73,538 | +0.26(+0.57%) |
Dec 01, 2015 | 46.12 | 46.15 | 45.90 | 45.94 | 119,436 | -0.17(-0.38%) |
Nov 30, 2015 | 46.12 | 46.23 | 46.05 | 46.11 | 52,796 | +0.21(+0.46%) |
Nov 27, 2015 | 45.88 | 45.95 | 45.83 | 45.90 | 44,968 | +0.06(+0.14%) |
Nov 25, 2015 | 45.89 | 45.84 | 45.84 | 45.84 | 553,800 | +0.19(+0.41%) |
Nov 24, 2015 | 45.69 | 45.76 | 45.55 | 45.65 | 102,144 | -0.30(-0.66%) |
Nov 23, 2015 | 46.03 | 46.10 | 45.90 | 45.95 | 119,670 | -0.02(-0.04%) |
Nov 20, 2015 | 45.88 | 45.99 | 45.88 | 45.98 | 24,546 | +0.03(+0.07%) |
Nov 19, 2015 | 45.94 | 46.06 | 45.80 | 45.94 | 188,324 | -0.50(-1.08%) |
Nov 18, 2015 | 46.35 | 46.61 | 46.29 | 46.45 | 429,678 | +0.09(+0.18%) |
Nov 17, 2015 | 46.30 | 46.43 | 46.26 | 46.36 | 232,080 | +0.16(+0.35%) |
Nov 16, 2015 | 46.09 | 46.27 | 46.08 | 46.20 | 171,626 | +0.40(+0.87%) |
Nov 13, 2015 | 45.84 | 46.07 | 45.80 | 45.80 | 145,360 | +0.00(+0.01%) |
Nov 12, 2015 | 46.00 | 46.05 | 45.77 | 45.80 | 149,032 | -0.14(-0.32%) |
Nov 11, 2015 | 46.03 | 46.12 | 45.92 | 45.94 | 170,112 | -0.30(-0.64%) |
Nov 10, 2015 | 46.31 | 46.38 | 46.13 | 46.23 | 474,568 | +0.05(+0.12%) |
Nov 09, 2015 | 46.46 | 46.49 | 46.08 | 46.18 | 480,948 | -0.04(-0.09%) |
Nov 06, 2015 | 45.99 | 46.27 | 45.85 | 46.22 | 219,828 | +1.05(+2.33%) |
Nov 05, 2015 | 45.10 | 45.20 | 45.02 | 45.17 | 134,886 | +0.15(+0.34%) |
Nov 04, 2015 | 44.92 | 45.12 | 44.80 | 45.02 | 225,440 | +0.42(+0.95%) |
Nov 03, 2015 | 44.70 | 44.78 | 44.58 | 44.59 | 118,398 | +0.16(+0.37%) |
Nov 02, 2015 | 44.29 | 44.46 | 44.24 | 44.43 | 50,626 | +0.05(+0.10%) |
Oct 30, 2015 | 44.27 | 44.47 | 44.17 | 44.38 | 198,438 | -0.33(-0.73%) |
Oct 29, 2015 | 44.71 | 44.77 | 44.63 | 44.71 | 226,576 | -0.04(-0.09%) |
Oct 28, 2015 | 44.13 | 44.79 | 43.52 | 44.75 | 97,242 | +0.57(+1.29%) |
Oct 27, 2015 | 44.05 | 44.20 | 44.03 | 44.18 | 59,700 | -0.45(-1.01%) |
Oct 26, 2015 | 44.62 | 44.71 | 44.34 | 44.63 | 95,000 | -0.33(-0.73%) |
Oct 23, 2015 | 44.62 | 44.97 | 44.60 | 44.96 | 115,214 | +0.56(+1.26%) |
Oct 22, 2015 | 44.09 | 44.42 | 44.09 | 44.40 | 45,696 | +0.55(+1.24%) |
Oct 21, 2015 | 43.90 | 43.97 | 43.80 | 43.85 | 22,712 | +0.05(+0.13%) |
Oct 20, 2015 | 43.73 | 43.88 | 43.73 | 43.80 | 36,196 | +0.23(+0.53%) |
Oct 19, 2015 | 43.43 | 43.58 | 43.43 | 43.57 | 47,216 | +0.03(+0.07%) |
Oct 16, 2015 | 43.23 | 43.62 | 43.21 | 43.54 | 58,872 | +0.44(+1.01%) |
Oct 15, 2015 | 42.91 | 43.14 | 42.65 | 43.10 | 192,672 | +0.12(+0.29%) |
Oct 14, 2015 | 43.47 | 43.59 | 42.91 | 42.98 | 409,062 | -0.79(-1.80%) |
Oct 13, 2015 | 43.72 | 43.84 | 43.70 | 43.77 | 60,142 | -0.16(-0.38%) |
Oct 12, 2015 | 44.03 | 44.06 | 43.88 | 43.94 | 33,776 | -0.18(-0.41%) |
Oct 09, 2015 | 44.15 | 44.17 | 44.11 | 44.12 | 56,664 | +0.25(+0.56%) |
Oct 08, 2015 | 43.90 | 43.95 | 43.73 | 43.87 | 255,866 | -0.04(-0.09%) |
Oct 07, 2015 | 43.91 | 43.98 | 43.74 | 43.91 | 162,630 | -0.19(-0.42%) |
Oct 06, 2015 | 44.23 | 44.31 | 44.05 | 44.09 | 12,678 | -0.20(-0.45%) |
Oct 05, 2015 | 44.12 | 44.34 | 44.08 | 44.30 | 375,248 | +0.27(+0.61%) |
Oct 02, 2015 | 43.30 | 44.02 | 43.00 | 44.02 | 201,562 | +0.14(+0.32%) |
Oct 01, 2015 | 43.83 | 43.90 | 43.56 | 43.88 | 118,764 | -0.02(-0.06%) |
Sep 30, 2015 | 44.02 | 44.06 | 43.62 | 43.91 | 128,980 | +0.15(+0.34%) |
Sep 29, 2015 | 43.83 | 44.00 | 43.58 | 43.76 | 91,080 | -0.16(-0.35%) |
Sep 28, 2015 | 44.06 | 44.06 | 43.70 | 43.91 | 88,258 | -0.44(-0.98%) |
Sep 25, 2015 | 44.52 | 44.57 | 44.30 | 44.35 | 42,754 | +0.44(+0.99%) |
Sep 24, 2015 | 43.51 | 43.97 | 43.34 | 43.91 | 102,290 | -0.19(-0.42%) |
Sep 23, 2015 | 44.02 | 44.27 | 43.93 | 44.10 | 74,308 | +0.16(+0.38%) |
Sep 22, 2015 | 43.80 | 43.99 | 43.75 | 43.94 | 45,186 | -0.34(-0.77%) |
Sep 21, 2015 | 44.15 | 44.38 | 44.08 | 44.27 | 244,304 | +0.39(+0.89%) |
Sep 18, 2015 | 43.45 | 43.91 | 43.45 | 43.88 | 314,570 | +0.06(+0.15%) |
Sep 17, 2015 | 44.56 | 44.65 | 43.47 | 43.82 | 105,070 | -0.54(-1.22%) |
Sep 16, 2015 | 44.34 | 44.45 | 44.26 | 44.36 | 56,130 | +0.12(+0.27%) |
Sep 15, 2015 | 43.88 | 44.30 | 43.83 | 44.24 | 64,802 | +0.19(+0.42%) |
Sep 14, 2015 | 44.08 | 44.09 | 43.85 | 44.05 | 32,264 | -0.30(-0.69%) |
Sep 11, 2015 | 44.47 | 44.50 | 44.30 | 44.36 | 30,712 | -0.06(-0.15%) |
Sep 10, 2015 | 44.52 | 44.60 | 44.27 | 44.42 | 79,580 | +0.13(+0.29%) |
Sep 09, 2015 | 44.72 | 44.80 | 44.28 | 44.30 | 97,412 | +0.42(+0.96%) |
Sep 08, 2015 | 43.89 | 43.99 | 43.73 | 43.88 | 62,946 | +0.62(+1.43%) |
Sep 04, 2015 | 43.37 | 43.26 | 43.26 | 43.26 | 209,800 | -0.70(-1.58%) |
Sep 03, 2015 | 43.82 | 44.24 | 43.78 | 43.95 | 166,374 | -0.23(-0.52%) |
Sep 02, 2015 | 44.15 | 44.18 | 43.97 | 44.18 | 866,088 | +0.39(+0.88%) |
Sep 01, 2015 | 43.94 | 44.12 | 43.73 | 43.79 | 656,164 | -1.13(-2.51%) |
Aug 31, 2015 | 44.90 | 45.03 | 44.80 | 44.92 | 105,830 | -0.14(-0.32%) |
Aug 28, 2015 | 44.60 | 45.08 | 44.60 | 45.06 | 88,160 | +0.30(+0.67%) |
Aug 27, 2015 | 44.42 | 45.01 | 44.29 | 44.77 | 82,176 | +0.81(+1.84%) |
Aug 26, 2015 | 43.86 | 43.95 | 43.28 | 43.95 | 310,856 | +0.80(+1.84%) |
Aug 25, 2015 | 43.74 | 44.00 | 43.12 | 43.16 | 399,468 | +0.18(+0.42%) |
Aug 24, 2015 | 41.94 | 43.69 | 41.87 | 42.98 | 1,012,056 | -2.74(-5.99%) |
Aug 21, 2015 | 45.97 | 46.17 | 45.52 | 45.72 | 751,536 | -1.04(-2.22%) |
Aug 20, 2015 | 47.09 | 47.10 | 46.70 | 46.76 | 512,164 | -0.27(-0.56%) |
Aug 19, 2015 | 47.52 | 47.52 | 46.95 | 47.02 | 442,216 | -0.45(-0.94%) |
Aug 18, 2015 | 47.50 | 47.51 | 47.44 | 47.47 | 49,822 | -0.02(-0.05%) |
Aug 17, 2015 | 47.41 | 47.55 | 47.38 | 47.49 | 87,808 | +0.09(+0.20%) |
Aug 14, 2015 | 47.48 | 47.48 | 47.30 | 47.40 | 128,204 | -0.12(-0.25%) |
Aug 13, 2015 | 47.53 | 47.61 | 47.40 | 47.52 | 120,308 | +0.23(+0.48%) |
Aug 12, 2015 | 47.33 | 47.37 | 47.04 | 47.30 | 274,608 | -0.73(-1.52%) |
Aug 11, 2015 | 47.80 | 48.10 | 47.80 | 48.02 | 310,710 | +0.41(+0.87%) |
Aug 10, 2015 | 47.69 | 47.73 | 47.57 | 47.61 | 60,512 | +0.23(+0.49%) |
Aug 07, 2015 | 47.82 | 47.84 | 47.28 | 47.38 | 119,986 | -0.36(-0.75%) |
Aug 06, 2015 | 47.87 | 47.87 | 47.62 | 47.74 | 36,922 | -0.14(-0.30%) |
Aug 05, 2015 | 47.48 | 47.98 | 47.48 | 47.88 | 172,404 | +0.46(+0.97%) |
Aug 04, 2015 | 47.22 | 47.48 | 47.15 | 47.42 | 77,332 | +0.23(+0.50%) |
Aug 03, 2015 | 47.33 | 47.33 | 47.12 | 47.19 | 21,960 | +0.03(+0.06%) |
Jul 31, 2015 | 46.91 | 47.23 | 46.87 | 47.16 | 248,658 | -0.13(-0.28%) |
Jul 30, 2015 | 47.53 | 47.67 | 47.30 | 47.30 | 108,390 | +0.10(+0.21%) |
Jul 29, 2015 | 46.98 | 47.22 | 46.88 | 47.20 | 160,126 | +0.30(+0.65%) |
Jul 28, 2015 | 46.95 | 46.98 | 46.84 | 46.89 | 53,040 | +0.23(+0.48%) |
Jul 27, 2015 | 46.51 | 46.66 | 46.46 | 46.66 | 285,746 | -0.40(-0.85%) |
Jul 24, 2015 | 47.11 | 47.20 | 46.94 | 47.06 | 115,574 | -0.02(-0.03%) |
Jul 23, 2015 | 47.33 | 47.36 | 47.01 | 47.08 | 58,322 | -0.15(-0.31%) |
Jul 22, 2015 | 47.17 | 47.34 | 47.15 | 47.23 | 129,316 | +0.05(+0.11%) |
Jul 21, 2015 | 47.45 | 47.46 | 47.05 | 47.17 | 70,918 | -0.27(-0.57%) |
Jul 20, 2015 | 47.49 | 47.50 | 47.39 | 47.45 | 41,624 | +0.16(+0.35%) |
Jul 17, 2015 | 47.30 | 47.30 | 47.19 | 47.28 | 92,154 | -0.04(-0.08%) |
Jul 16, 2015 | 47.28 | 47.36 | 47.14 | 47.32 | 63,714 | +0.27(+0.58%) |
Jul 15, 2015 | 47.09 | 47.20 | 46.99 | 47.05 | 385,246 | +0.29(+0.62%) |
Jul 14, 2015 | 46.63 | 46.81 | 46.62 | 46.76 | 61,442 | -0.04(-0.10%) |
Jul 13, 2015 | 46.81 | 46.86 | 46.73 | 46.80 | 69,160 | +0.45(+0.97%) |
Jul 10, 2015 | 46.16 | 46.38 | 46.16 | 46.35 | 183,394 | +1.12(+2.49%) |
Jul 09, 2015 | 45.31 | 45.33 | 45.14 | 45.23 | 137,092 | +0.49(+1.10%) |
Jul 08, 2015 | 45.17 | 45.19 | 44.57 | 44.73 | 393,030 | -1.51(-3.25%) |
Jul 07, 2015 | 46.14 | 46.24 | 45.83 | 46.24 | 104,388 | +0.07(+0.15%) |
Jul 06, 2015 | 46.23 | 46.45 | 46.04 | 46.17 | 142,872 | -0.41(-0.89%) |
Jul 02, 2015 | 46.66 | 46.59 | 46.59 | 46.59 | 105,600 | -0.07(-0.16%) |
Jul 01, 2015 | 46.58 | 46.71 | 46.48 | 46.66 | 140,652 | +0.56(+1.23%) |
Jun 30, 2015 | 46.14 | 46.14 | 45.79 | 46.09 | 190,068 | -0.09(-0.19%) |
Jun 29, 2015 | 46.45 | 46.51 | 46.10 | 46.19 | 283,354 | -0.98(-2.08%) |
Jun 26, 2015 | 47.13 | 47.27 | 47.13 | 47.16 | 56,690 | +0.15(+0.32%) |
Jun 25, 2015 | 47.02 | 47.09 | 46.90 | 47.02 | 153,422 | -0.20(-0.41%) |
Jun 24, 2015 | 47.39 | 47.58 | 47.15 | 47.21 | 48,622 | -0.03(-0.06%) |
Jun 23, 2015 | 47.40 | 47.43 | 47.07 | 47.24 | 131,930 | +0.41(+0.86%) |
Jun 22, 2015 | 46.66 | 46.87 | 46.60 | 46.84 | 221,922 | +0.48(+1.04%) |
Jun 19, 2015 | 46.41 | 46.41 | 46.22 | 46.35 | 108,814 | -0.14(-0.29%) |
Jun 18, 2015 | 46.34 | 46.69 | 46.30 | 46.49 | 186,952 | -0.37(-0.79%) |
Jun 17, 2015 | 47.30 | 47.65 | 46.72 | 46.86 | 378,112 | +0.00(+0.00%) |
Jun 16, 2015 | 46.86 | 46.91 | 46.81 | 46.86 | 104,346 | +0.01(+0.02%) |
Jun 15, 2015 | 46.87 | 46.96 | 46.83 | 46.85 | 68,460 | -0.02(-0.03%) |
Jun 12, 2015 | 47.15 | 47.15 | 46.71 | 46.87 | 114,272 | -0.00(-0.01%) |
Jun 11, 2015 | 47.01 | 47.12 | 46.86 | 46.87 | 246,960 | +0.56(+1.22%) |
Jun 10, 2015 | 46.37 | 46.53 | 46.23 | 46.30 | 786,206 | -1.33(-2.78%) |
Jun 09, 2015 | 47.47 | 47.70 | 47.47 | 47.63 | 226,926 | -0.05(-0.12%) |
Jun 08, 2015 | 48.24 | 48.44 | 47.58 | 47.69 | 434,826 | -0.96(-1.97%) |
Jun 05, 2015 | 48.75 | 48.80 | 48.48 | 48.65 | 379,988 | +0.98(+2.06%) |
Jun 04, 2015 | 47.77 | 47.91 | 47.59 | 47.66 | 155,508 | +0.09(+0.19%) |
Jun 03, 2015 | 47.86 | 47.89 | 47.41 | 47.58 | 308,452 | +0.05(+0.09%) |
Jun 02, 2015 | 47.76 | 47.80 | 47.22 | 47.53 | 959,212 | -0.52(-1.09%) |
Jun 01, 2015 | 47.39 | 48.12 | 47.37 | 48.05 | 543,414 | +0.53(+1.13%) |
May 29, 2015 | 47.49 | 47.55 | 47.22 | 47.52 | 173,586 | +0.08(+0.17%) |
May 28, 2015 | 47.65 | 47.76 | 47.15 | 47.44 | 592,868 | +0.20(+0.41%) |
May 27, 2015 | 47.16 | 47.48 | 47.02 | 47.24 | 498,084 | +0.48(+1.04%) |
May 26, 2015 | 46.78 | 46.90 | 46.56 | 46.76 | 545,506 | +1.14(+2.51%) |
May 22, 2015 | 45.54 | 45.62 | 45.62 | 45.62 | 177,400 | +0.42(+0.93%) |
May 21, 2015 | 45.27 | 45.39 | 45.16 | 45.20 | 170,648 | -0.18(-0.40%) |
May 20, 2015 | 45.21 | 45.52 | 45.15 | 45.38 | 375,848 | +0.37(+0.82%) |
May 19, 2015 | 44.80 | 45.01 | 44.74 | 45.01 | 554,138 | +0.55(+1.23%) |
May 18, 2015 | 44.27 | 44.48 | 44.27 | 44.46 | 104,318 | +0.48(+1.10%) |
May 15, 2015 | 44.25 | 44.27 | 43.91 | 43.98 | 181,950 | +0.12(+0.26%) |
May 14, 2015 | 43.71 | 43.95 | 43.70 | 43.86 | 63,202 | +0.02(+0.05%) |
May 13, 2015 | 43.91 | 43.98 | 43.75 | 43.84 | 127,320 | -0.51(-1.16%) |
May 12, 2015 | 44.55 | 44.55 | 44.32 | 44.35 | 121,016 | -0.19(-0.42%) |
May 11, 2015 | 44.37 | 44.58 | 44.37 | 44.54 | 392,978 | +0.29(+0.66%) |
May 08, 2015 | 44.23 | 44.38 | 44.22 | 44.25 | 101,276 | -0.05(-0.12%) |
May 07, 2015 | 43.98 | 44.36 | 43.93 | 44.30 | 198,692 | +0.23(+0.51%) |
May 06, 2015 | 44.20 | 44.21 | 43.90 | 44.08 | 244,466 | -0.29(-0.64%) |
May 05, 2015 | 44.66 | 44.79 | 44.27 | 44.37 | 329,806 | -0.20(-0.45%) |
May 04, 2015 | 44.56 | 44.67 | 44.54 | 44.56 | 131,452 | -0.05(-0.12%) |
May 01, 2015 | 44.45 | 44.72 | 44.44 | 44.62 | 400,040 | +0.54(+1.23%) |
Apr 30, 2015 | 44.16 | 44.41 | 44.02 | 44.08 | 300,226 | +0.30(+0.70%) |
Apr 29, 2015 | 43.84 | 43.85 | 43.40 | 43.77 | 234,090 | +0.12(+0.26%) |
Apr 28, 2015 | 43.82 | 43.85 | 43.60 | 43.66 | 226,496 | -0.17(-0.38%) |
Apr 27, 2015 | 43.99 | 44.09 | 43.70 | 43.83 | 187,336 | +0.17(+0.38%) |
Apr 24, 2015 | 43.88 | 43.93 | 43.63 | 43.66 | 205,500 | -0.48(-1.08%) |
Apr 23, 2015 | 44.52 | 44.53 | 44.09 | 44.13 | 173,266 | -0.32(-0.71%) |
Apr 22, 2015 | 44.28 | 44.48 | 44.28 | 44.45 | 157,016 | +0.20(+0.45%) |
Apr 21, 2015 | 44.30 | 44.38 | 44.10 | 44.25 | 90,548 | +0.31(+0.71%) |
Apr 20, 2015 | 43.80 | 44.09 | 43.80 | 43.94 | 147,800 | +0.33(+0.76%) |
Apr 17, 2015 | 43.88 | 43.88 | 43.58 | 43.61 | 176,286 | -0.19(-0.42%) |
Apr 16, 2015 | 43.80 | 44.03 | 43.65 | 43.80 | 101,244 | -0.06(-0.15%) |
Apr 15, 2015 | 43.94 | 44.06 | 43.62 | 43.86 | 105,454 | -0.23(-0.51%) |
Apr 14, 2015 | 44.12 | 44.15 | 43.84 | 44.09 | 655,220 | -0.48(-1.07%) |
Apr 13, 2015 | 44.66 | 44.83 | 44.53 | 44.56 | 427,610 | -0.10(-0.22%) |
Apr 10, 2015 | 44.65 | 44.73 | 44.57 | 44.66 | 106,624 | -0.34(-0.76%) |
Apr 09, 2015 | 44.54 | 45.05 | 44.54 | 45.00 | 123,988 | +0.42(+0.95%) |
Apr 08, 2015 | 44.34 | 44.72 | 44.34 | 44.58 | 264,588 | -0.20(-0.44%) |
Apr 07, 2015 | 44.67 | 44.85 | 44.65 | 44.77 | 214,258 | +0.62(+1.40%) |
Apr 06, 2015 | 43.78 | 44.30 | 43.74 | 44.15 | 458,700 | -0.19(-0.43%) |
Apr 02, 2015 | 44.30 | 44.34 | 44.34 | 44.34 | 91,800 | +0.05(+0.10%) |
Apr 01, 2015 | 44.45 | 44.45 | 44.13 | 44.30 | 145,636 | -0.16(-0.36%) |
Mar 31, 2015 | 44.49 | 44.66 | 44.44 | 44.45 | 528,038 | -0.20(-0.46%) |
Mar 30, 2015 | 44.42 | 44.68 | 44.42 | 44.66 | 544,412 | +0.74(+1.70%) |
Mar 27, 2015 | 43.91 | 43.97 | 43.76 | 43.91 | 95,684 | -0.05(-0.11%) |
Mar 26, 2015 | 43.78 | 44.10 | 43.73 | 43.97 | 292,384 | -0.16(-0.37%) |
Mar 25, 2015 | 44.05 | 44.26 | 44.05 | 44.13 | 946,128 | -0.19(-0.43%) |
Mar 24, 2015 | 44.23 | 44.52 | 44.23 | 44.32 | 112,760 | -0.05(-0.10%) |
Mar 23, 2015 | 44.34 | 44.46 | 44.24 | 44.37 | 201,492 | -0.20(-0.44%) |
Mar 20, 2015 | 45.09 | 45.17 | 44.49 | 44.56 | 403,242 | -0.70(-1.56%) |
Mar 19, 2015 | 45.22 | 45.32 | 45.06 | 45.27 | 266,600 | +0.66(+1.48%) |
Mar 18, 2015 | 45.42 | 45.47 | 44.60 | 44.60 | 1,346,554 | -0.97(-2.13%) |
Mar 17, 2015 | 45.51 | 45.62 | 45.50 | 45.58 | 52,492 | -0.04(-0.09%) |
Mar 16, 2015 | 45.50 | 45.67 | 45.42 | 45.62 | 155,638 | -0.03(-0.08%) |
Mar 13, 2015 | 45.69 | 45.74 | 45.45 | 45.65 | 174,002 | +0.05(+0.12%) |
Mar 12, 2015 | 45.31 | 45.65 | 45.27 | 45.59 | 131,482 | -0.05(-0.11%) |
Mar 11, 2015 | 45.56 | 45.73 | 45.50 | 45.65 | 312,266 | +0.19(+0.42%) |
Mar 10, 2015 | 45.47 | 45.60 | 45.30 | 45.45 | 457,668 | +0.02(+0.03%) |
Mar 09, 2015 | 45.25 | 45.62 | 45.22 | 45.44 | 295,070 | +0.33(+0.73%) |
Mar 06, 2015 | 45.23 | 45.54 | 45.05 | 45.11 | 510,440 | +0.39(+0.87%) |
Mar 05, 2015 | 44.65 | 44.80 | 44.58 | 44.72 | 152,100 | +0.35(+0.79%) |
Mar 04, 2015 | 44.28 | 44.43 | 44.24 | 44.37 | 79,132 | +0.01(+0.02%) |
Mar 03, 2015 | 44.38 | 44.42 | 44.12 | 44.36 | 341,136 | -0.35(-0.79%) |
Mar 02, 2015 | 44.44 | 44.74 | 44.40 | 44.72 | 522,374 | +0.39(+0.87%) |
Feb 27, 2015 | 44.12 | 44.45 | 44.08 | 44.33 | 154,244 | +0.12(+0.27%) |
Feb 26, 2015 | 44.00 | 44.23 | 43.95 | 44.21 | 169,308 | +0.44(+1.01%) |
Feb 25, 2015 | 43.89 | 43.89 | 43.73 | 43.77 | 66,614 | -0.02(-0.06%) |
Feb 24, 2015 | 44.27 | 44.48 | 43.72 | 43.80 | 169,312 | +0.05(+0.13%) |
Feb 23, 2015 | 43.83 | 43.86 | 43.71 | 43.74 | 645,390 | -0.18(-0.42%) |
Feb 20, 2015 | 43.48 | 44.00 | 43.34 | 43.92 | 269,020 | +0.06(+0.15%) |
Feb 19, 2015 | 43.92 | 43.95 | 43.74 | 43.86 | 88,758 | +0.25(+0.57%) |
Feb 18, 2015 | 44.05 | 44.12 | 43.55 | 43.61 | 289,658 | -0.45(-1.03%) |
Feb 17, 2015 | 43.77 | 44.17 | 43.75 | 44.06 | 266,694 | +0.33(+0.75%) |
Feb 13, 2015 | 43.80 | 43.73 | 43.73 | 43.73 | 251,400 | -0.04(-0.08%) |
Feb 12, 2015 | 44.12 | 44.12 | 43.54 | 43.77 | 1,461,414 | -1.10(-2.45%) |
Feb 11, 2015 | 44.54 | 44.96 | 44.54 | 44.87 | 569,112 | +0.67(+1.52%) |
Feb 10, 2015 | 44.27 | 44.35 | 44.09 | 44.20 | 296,706 | +0.59(+1.35%) |
Feb 09, 2015 | 43.65 | 43.74 | 43.41 | 43.61 | 239,652 | -0.19(-0.42%) |
Feb 06, 2015 | 43.80 | 44.06 | 43.65 | 43.80 | 601,308 | +0.93(+2.16%) |
Feb 05, 2015 | 42.80 | 42.90 | 42.66 | 42.87 | 201,948 | +0.17(+0.41%) |
Feb 04, 2015 | 42.84 | 42.97 | 42.66 | 42.70 | 392,152 | -0.15(-0.35%) |
Feb 03, 2015 | 42.94 | 42.98 | 42.65 | 42.84 | 196,610 | +0.02(+0.04%) |
Feb 02, 2015 | 42.91 | 42.92 | 42.57 | 42.83 | 240,112 | +0.04(+0.09%) |
Jan 30, 2015 | 42.94 | 42.99 | 42.71 | 42.79 | 231,594 | -0.65(-1.48%) |
Jan 29, 2015 | 43.24 | 43.59 | 43.11 | 43.44 | 121,606 | +0.61(+1.41%) |
Jan 28, 2015 | 43.12 | 43.19 | 42.70 | 42.83 | 323,662 | -0.23(-0.53%) |
Jan 27, 2015 | 42.83 | 43.21 | 42.75 | 43.06 | 276,942 | -0.53(-1.23%) |
Jan 26, 2015 | 43.50 | 43.60 | 43.37 | 43.59 | 229,458 | +0.48(+1.13%) |
Jan 23, 2015 | 43.16 | 43.19 | 42.92 | 43.11 | 335,348 | -0.55(-1.27%) |
Jan 22, 2015 | 43.08 | 43.70 | 42.72 | 43.66 | 856,002 | +0.55(+1.28%) |
Jan 21, 2015 | 42.74 | 43.40 | 42.65 | 43.12 | 954,452 | -0.66(-1.52%) |
Jan 20, 2015 | 43.70 | 43.89 | 43.48 | 43.78 | 629,776 | +0.80(+1.86%) |
Jan 16, 2015 | 42.42 | 43.09 | 42.41 | 42.98 | 668,724 | +0.93(+2.21%) |
Jan 15, 2015 | 42.69 | 42.70 | 42.03 | 42.05 | 1,061,110 | -0.72(-1.68%) |
Jan 14, 2015 | 42.26 | 42.88 | 42.18 | 42.77 | 754,516 | -0.41(-0.95%) |
Jan 13, 2015 | 43.80 | 43.86 | 42.95 | 43.18 | 911,972 | -0.37(-0.85%) |
Jan 12, 2015 | 43.94 | 43.95 | 43.41 | 43.55 | 537,498 | -0.17(-0.38%) |
Jan 09, 2015 | 44.45 | 44.45 | 43.62 | 43.72 | 1,038,330 | -0.81(-1.83%) |
Jan 08, 2015 | 44.48 | 44.62 | 44.41 | 44.53 | 407,374 | +0.36(+0.80%) |
Jan 07, 2015 | 44.37 | 44.54 | 43.95 | 44.17 | 473,676 | +0.48(+1.10%) |
Jan 06, 2015 | 44.12 | 44.16 | 43.37 | 43.70 | 1,260,642 | -0.87(-1.95%) |
Jan 05, 2015 | 44.70 | 44.70 | 44.35 | 44.56 | 508,084 | -0.64(-1.40%) |