Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 37.37 | 37.50 | 37.05 | 37.50 | 3,145 | -0.64(-1.67%) |
Mar 30, 2016 | 38.34 | 38.40 | 38.14 | 38.14 | 7,203 | +0.23(+0.60%) |
Mar 29, 2016 | 37.82 | 37.95 | 37.76 | 37.91 | 4,377 | +0.09(+0.24%) |
Mar 28, 2016 | 38.14 | 38.14 | 37.73 | 37.82 | 435 | +0.08(+0.21%) |
Mar 24, 2016 | 37.43 | 37.74 | 37.74 | 37.74 | 7,900 | +0.02(+0.05%) |
Mar 23, 2016 | 37.60 | 37.72 | 37.31 | 37.72 | 11,305 | -1.14(-2.93%) |
Mar 22, 2016 | 38.70 | 38.87 | 38.67 | 38.86 | 16,876 | -0.47(-1.20%) |
Mar 21, 2016 | 39.77 | 39.77 | 39.10 | 39.33 | 5,371 | -0.46(-1.16%) |
Mar 18, 2016 | 40.00 | 40.13 | 39.78 | 39.79 | 5,094 | +0.09(+0.23%) |
Mar 17, 2016 | 39.30 | 39.83 | 39.07 | 39.70 | 11,345 | +1.00(+2.58%) |
Mar 16, 2016 | 38.50 | 38.72 | 38.49 | 38.70 | 5,516 | -0.23(-0.59%) |
Mar 15, 2016 | 39.03 | 39.15 | 38.89 | 38.93 | 2,260 | -0.39(-0.99%) |
Mar 14, 2016 | 38.99 | 39.36 | 38.96 | 39.32 | 4,873 | +0.41(+1.05%) |
Mar 11, 2016 | 39.18 | 39.20 | 38.91 | 38.91 | 18,151 | -0.10(-0.26%) |
Mar 10, 2016 | 38.72 | 39.01 | 38.68 | 39.01 | 36,356 | +0.62(+1.62%) |
Mar 09, 2016 | 38.49 | 38.63 | 38.35 | 38.39 | 8,391 | +0.64(+1.70%) |
Mar 08, 2016 | 38.03 | 38.03 | 37.50 | 37.75 | 6,530 | -0.44(-1.15%) |
Mar 07, 2016 | 38.32 | 38.35 | 38.18 | 38.19 | 11,133 | +0.10(+0.26%) |
Mar 04, 2016 | 38.14 | 38.35 | 38.14 | 38.09 | 17,455 | +0.49(+1.30%) |
Mar 03, 2016 | 37.37 | 37.60 | 37.37 | 37.60 | 2,918 | +0.13(+0.35%) |
Mar 02, 2016 | 36.96 | 37.56 | 36.87 | 37.47 | 71,976 | +0.21(+0.56%) |
Mar 01, 2016 | 37.23 | 37.43 | 37.21 | 37.26 | 4,918 | +0.05(+0.13%) |
Feb 29, 2016 | 37.46 | 37.77 | 37.21 | 37.21 | 5,138 | +0.11(+0.30%) |
Feb 26, 2016 | 37.55 | 37.55 | 36.63 | 37.10 | 9,632 | -0.19(-0.51%) |
Feb 25, 2016 | 37.72 | 37.72 | 37.20 | 37.29 | 18,086 | +0.06(+0.16%) |
Feb 24, 2016 | 36.63 | 37.23 | 36.63 | 37.23 | 2,128 | +0.42(+1.14%) |
Feb 23, 2016 | 36.63 | 36.92 | 36.22 | 36.81 | 2,305 | +0.13(+0.35%) |
Feb 22, 2016 | 36.70 | 36.89 | 36.60 | 36.68 | 8,310 | +0.66(+1.83%) |
Feb 19, 2016 | 36.66 | 36.72 | 36.01 | 36.02 | 16,486 | -0.62(-1.70%) |
Feb 18, 2016 | 37.04 | 37.16 | 36.64 | 36.64 | 11,404 | +0.34(+0.94%) |
Feb 17, 2016 | 35.79 | 36.89 | 35.98 | 36.30 | 13,810 | +0.32(+0.89%) |
Feb 16, 2016 | 36.30 | 36.30 | 35.78 | 35.98 | 6,122 | -0.57(-1.56%) |
Feb 12, 2016 | 36.10 | 36.55 | 36.55 | 36.55 | 7,000 | +0.95(+2.67%) |
Feb 11, 2016 | 35.87 | 35.96 | 35.58 | 35.60 | 3,876 | -0.42(-1.17%) |
Feb 10, 2016 | 36.24 | 36.57 | 36.00 | 36.02 | 8,501 | -0.06(-0.16%) |
Feb 09, 2016 | 35.83 | 36.53 | 35.67 | 36.08 | 13,353 | -0.32(-0.88%) |
Feb 08, 2016 | 36.00 | 36.64 | 35.96 | 36.40 | 21,878 | +0.68(+1.90%) |
Feb 05, 2016 | 35.53 | 36.00 | 35.53 | 35.72 | 7,159 | +0.37(+1.06%) |
Feb 04, 2016 | 36.14 | 36.14 | 35.29 | 35.35 | 10,695 | -0.81(-2.25%) |
Feb 03, 2016 | 35.35 | 36.47 | 35.28 | 36.16 | 10,490 | +0.82(+2.32%) |
Feb 02, 2016 | 36.19 | 36.19 | 35.20 | 35.34 | 8,944 | -1.19(-3.26%) |
Feb 01, 2016 | 35.63 | 36.78 | 35.63 | 36.53 | 55,200 | +1.33(+3.78%) |
Jan 29, 2016 | 35.82 | 35.83 | 35.20 | 35.20 | 7,692 | -0.30(-0.84%) |
Jan 28, 2016 | 35.95 | 35.95 | 35.50 | 35.50 | 4,107 | +0.27(+0.76%) |
Jan 27, 2016 | 35.55 | 35.58 | 35.10 | 35.23 | 11,967 | -0.87(-2.41%) |
Jan 26, 2016 | 36.08 | 36.44 | 36.08 | 36.10 | 5,392 | +0.02(+0.06%) |
Jan 25, 2016 | 36.52 | 36.53 | 36.03 | 36.08 | 4,085 | -0.74(-2.02%) |
Jan 22, 2016 | 36.99 | 37.18 | 36.68 | 36.82 | 22,000 | +0.27(+0.75%) |
Jan 21, 2016 | 35.55 | 36.60 | 35.27 | 36.55 | 44,745 | +0.57(+1.59%) |
Jan 20, 2016 | 36.43 | 36.44 | 35.66 | 35.98 | 103,678 | -1.47(-3.93%) |
Jan 19, 2016 | 37.62 | 37.62 | 37.26 | 37.45 | 5,589 | +0.21(+0.56%) |
Jan 15, 2016 | 37.03 | 37.24 | 37.24 | 37.24 | 7,700 | +0.85(+2.34%) |
Jan 14, 2016 | 36.75 | 36.80 | 36.39 | 36.39 | 11,558 | -0.45(-1.22%) |
Jan 13, 2016 | 37.08 | 37.10 | 36.75 | 36.84 | 11,113 | +0.19(+0.52%) |
Jan 12, 2016 | 36.68 | 36.79 | 36.65 | 36.65 | 7,516 | -0.36(-0.97%) |
Jan 11, 2016 | 37.75 | 37.75 | 37.00 | 37.01 | 9,947 | -1.50(-3.90%) |
Jan 08, 2016 | 38.30 | 38.73 | 38.28 | 38.51 | 14,289 | +0.29(+0.76%) |
Jan 07, 2016 | 37.56 | 38.30 | 37.52 | 38.22 | 14,326 | +0.20(+0.53%) |
Jan 06, 2016 | 38.83 | 38.90 | 38.02 | 38.02 | 22,321 | -1.14(-2.91%) |
Jan 05, 2016 | 39.65 | 39.77 | 39.16 | 39.16 | 16,459 | -1.08(-2.68%) |
Jan 04, 2016 | 40.70 | 40.70 | 40.13 | 40.24 | 26,843 | -1.08(-2.61%) |
Dec 31, 2015 | 41.16 | 41.32 | 41.32 | 41.32 | 14,200 | -0.23(-0.55%) |
Dec 30, 2015 | 41.40 | 41.64 | 41.40 | 41.55 | 3,602 | +0.14(+0.35%) |
Dec 29, 2015 | 41.10 | 41.43 | 41.10 | 41.41 | 2,213 | +0.15(+0.35%) |
Dec 28, 2015 | 41.32 | 41.32 | 41.14 | 41.26 | 7,724 | -0.26(-0.62%) |
Dec 24, 2015 | 41.65 | 41.52 | 41.52 | 41.52 | 900 | -0.23(-0.55%) |
Dec 23, 2015 | 41.32 | 41.94 | 41.32 | 41.75 | 6,544 | +0.89(+2.18%) |
Dec 22, 2015 | 41.38 | 41.38 | 40.86 | 40.86 | 17,382 | -0.73(-1.75%) |
Dec 21, 2015 | 41.63 | 41.76 | 41.45 | 41.59 | 8,833 | -0.38(-0.91%) |
Dec 18, 2015 | 41.66 | 41.97 | 41.63 | 41.97 | 4,134 | -0.07(-0.17%) |
Dec 17, 2015 | 42.00 | 42.04 | 41.69 | 42.04 | 14,421 | -0.65(-1.52%) |
Dec 16, 2015 | 42.95 | 42.96 | 42.45 | 42.69 | 12,487 | -0.53(-1.23%) |
Dec 15, 2015 | 43.58 | 43.60 | 43.09 | 43.22 | 3,157 | -0.49(-1.13%) |
Dec 14, 2015 | 43.42 | 43.76 | 43.42 | 43.71 | 11,641 | +0.40(+0.93%) |
Dec 11, 2015 | 43.24 | 43.36 | 42.84 | 43.31 | 8,494 | +0.03(+0.07%) |
Dec 10, 2015 | 43.61 | 43.61 | 43.28 | 43.28 | 1,105 | -0.30(-0.69%) |
Dec 09, 2015 | 43.35 | 43.71 | 43.35 | 43.58 | 1,630 | +0.68(+1.59%) |
Dec 08, 2015 | 43.08 | 43.09 | 42.85 | 42.90 | 7,708 | -1.19(-2.70%) |
Dec 07, 2015 | 44.17 | 44.28 | 44.05 | 44.09 | 14,968 | +0.25(+0.57%) |
Dec 04, 2015 | 43.83 | 43.89 | 43.82 | 43.84 | 6,374 | +0.20(+0.46%) |
Dec 03, 2015 | 43.70 | 43.79 | 43.61 | 43.64 | 6,269 | +0.51(+1.18%) |
Dec 02, 2015 | 42.98 | 43.14 | 42.88 | 43.13 | 106,850 | +0.05(+0.11%) |
Dec 01, 2015 | 43.25 | 43.30 | 43.01 | 43.08 | 15,475 | +0.01(+0.03%) |
Nov 30, 2015 | 43.29 | 43.46 | 43.06 | 43.07 | 2,521 | +0.38(+0.89%) |
Nov 27, 2015 | 42.80 | 42.87 | 42.69 | 42.69 | 7,272 | -0.24(-0.57%) |
Nov 25, 2015 | 42.95 | 42.93 | 42.93 | 42.93 | 5,800 | -0.27(-0.63%) |
Nov 24, 2015 | 43.11 | 43.22 | 43.10 | 43.20 | 3,088 | +0.34(+0.78%) |
Nov 23, 2015 | 43.10 | 43.27 | 42.65 | 42.87 | 20,384 | -0.73(-1.67%) |
Nov 20, 2015 | 43.65 | 43.65 | 43.20 | 43.60 | 18,121 | -0.17(-0.40%) |
Nov 19, 2015 | 43.74 | 43.86 | 43.73 | 43.77 | 7,515 | +0.38(+0.88%) |
Nov 18, 2015 | 43.64 | 43.64 | 43.14 | 43.39 | 11,013 | -0.17(-0.39%) |
Nov 17, 2015 | 43.63 | 43.86 | 43.47 | 43.56 | 37,675 | +0.08(+0.18%) |
Nov 16, 2015 | 43.41 | 43.79 | 43.37 | 43.48 | 39,118 | +0.10(+0.23%) |
Nov 13, 2015 | 43.33 | 43.51 | 43.27 | 43.38 | 17,639 | +0.43(+1.01%) |
Nov 12, 2015 | 42.83 | 43.07 | 42.83 | 42.95 | 13,600 | +0.37(+0.88%) |
Nov 11, 2015 | 42.53 | 42.89 | 42.20 | 42.57 | 15,317 | +0.37(+0.88%) |
Nov 10, 2015 | 42.19 | 42.38 | 42.11 | 42.20 | 16,642 | +0.68(+1.64%) |
Nov 09, 2015 | 41.73 | 41.83 | 41.38 | 41.52 | 5,473 | -0.12(-0.29%) |
Nov 06, 2015 | 41.76 | 42.05 | 41.62 | 41.64 | 9,416 | -0.52(-1.24%) |
Nov 05, 2015 | 41.95 | 42.36 | 41.95 | 42.16 | 7,499 | +0.43(+1.03%) |
Nov 04, 2015 | 42.39 | 42.39 | 41.72 | 41.73 | 69,618 | -0.68(-1.61%) |
Nov 03, 2015 | 42.62 | 42.70 | 42.38 | 42.41 | 8,077 | -0.22(-0.51%) |
Nov 02, 2015 | 42.18 | 42.70 | 42.18 | 42.63 | 16,006 | +0.47(+1.11%) |
Oct 30, 2015 | 42.15 | 42.20 | 42.09 | 42.16 | 10,449 | +0.65(+1.57%) |
Oct 29, 2015 | 41.64 | 41.85 | 41.51 | 41.51 | 5,891 | +0.05(+0.13%) |
Oct 28, 2015 | 41.51 | 41.81 | 41.41 | 41.46 | 4,813 | +0.21(+0.50%) |
Oct 27, 2015 | 41.05 | 41.37 | 41.05 | 41.25 | 4,309 | +0.10(+0.24%) |
Oct 26, 2015 | 40.66 | 41.17 | 40.66 | 41.15 | 11,124 | +0.67(+1.66%) |
Oct 23, 2015 | 40.22 | 40.56 | 40.21 | 40.48 | 7,362 | -0.04(-0.09%) |
Oct 22, 2015 | 41.05 | 41.05 | 40.48 | 40.52 | 4,275 | -0.13(-0.33%) |
Oct 21, 2015 | 41.13 | 41.18 | 40.49 | 40.65 | 11,755 | -0.79(-1.91%) |
Oct 20, 2015 | 41.66 | 41.76 | 41.39 | 41.44 | 16,164 | +0.59(+1.45%) |
Oct 19, 2015 | 40.50 | 41.04 | 40.50 | 40.85 | 6,312 | +0.71(+1.76%) |
Oct 16, 2015 | 40.31 | 40.44 | 40.04 | 40.14 | 29,113 | +0.02(+0.05%) |
Oct 15, 2015 | 39.88 | 40.17 | 39.85 | 40.12 | 4,035 | +0.04(+0.10%) |
Oct 14, 2015 | 40.52 | 40.52 | 40.08 | 40.08 | 44,780 | -0.08(-0.20%) |
Oct 13, 2015 | 40.38 | 40.62 | 40.11 | 40.16 | 7,742 | +0.18(+0.45%) |
Oct 12, 2015 | 39.26 | 40.07 | 39.13 | 39.98 | 17,338 | +0.51(+1.29%) |
Oct 09, 2015 | 39.46 | 39.54 | 39.37 | 39.47 | 10,034 | -0.10(-0.25%) |
Oct 08, 2015 | 39.56 | 39.64 | 39.27 | 39.57 | 11,185 | -0.12(-0.30%) |
Oct 07, 2015 | 40.07 | 40.07 | 39.63 | 39.69 | 5,277 | -0.13(-0.33%) |
Oct 06, 2015 | 39.77 | 39.98 | 39.77 | 39.82 | 6,996 | -0.02(-0.05%) |
Oct 05, 2015 | 39.79 | 40.01 | 39.79 | 39.84 | 7,583 | -0.10(-0.24%) |
Oct 02, 2015 | 40.08 | 40.08 | 39.93 | 39.94 | 5,467 | -0.06(-0.15%) |
Oct 01, 2015 | 40.31 | 40.31 | 40.00 | 40.00 | 15,269 | -0.42(-1.04%) |
Sep 30, 2015 | 40.78 | 40.83 | 40.26 | 40.42 | 8,312 | -0.85(-2.06%) |
Sep 29, 2015 | 41.54 | 41.59 | 41.10 | 41.27 | 106,656 | -0.71(-1.69%) |
Sep 28, 2015 | 41.96 | 42.08 | 41.79 | 41.98 | 11,735 | -0.34(-0.80%) |
Sep 25, 2015 | 42.63 | 42.63 | 42.29 | 42.32 | 2,579 | -0.58(-1.35%) |
Sep 24, 2015 | 42.55 | 42.90 | 42.48 | 42.90 | 25,316 | -0.04(-0.09%) |
Sep 23, 2015 | 42.79 | 43.12 | 42.75 | 42.94 | 14,126 | +0.22(+0.51%) |
Sep 22, 2015 | 43.01 | 43.06 | 42.68 | 42.72 | 10,568 | -0.19(-0.44%) |
Sep 21, 2015 | 42.89 | 43.01 | 42.88 | 42.91 | 11,923 | +0.03(+0.07%) |
Sep 18, 2015 | 43.02 | 43.18 | 42.85 | 42.88 | 9,814 | +0.37(+0.87%) |
Sep 17, 2015 | 42.40 | 42.59 | 42.40 | 42.51 | 14,842 | +0.36(+0.85%) |
Sep 16, 2015 | 42.26 | 42.55 | 42.10 | 42.15 | 10,763 | +0.22(+0.52%) |
Sep 15, 2015 | 42.22 | 42.24 | 41.87 | 41.93 | 3,959 | -0.65(-1.53%) |
Sep 14, 2015 | 42.44 | 42.64 | 42.44 | 42.58 | 7,904 | +0.27(+0.64%) |
Sep 11, 2015 | 42.74 | 42.74 | 41.92 | 42.31 | 10,028 | -0.09(-0.22%) |
Sep 10, 2015 | 42.53 | 42.70 | 42.36 | 42.40 | 60,895 | +0.05(+0.12%) |
Sep 09, 2015 | 42.40 | 42.50 | 42.33 | 42.35 | 6,884 | +0.47(+1.12%) |
Sep 08, 2015 | 41.83 | 41.88 | 41.74 | 41.88 | 5,138 | +0.84(+2.05%) |
Sep 04, 2015 | 41.15 | 41.04 | 41.04 | 41.04 | 8,100 | +0.54(+1.33%) |
Sep 03, 2015 | 40.45 | 40.60 | 40.22 | 40.50 | 7,344 | +0.22(+0.55%) |
Sep 02, 2015 | 40.78 | 41.00 | 40.00 | 40.28 | 41,704 | -0.18(-0.45%) |
Sep 01, 2015 | 40.54 | 40.67 | 40.44 | 40.46 | 15,567 | +0.23(+0.57%) |
Aug 31, 2015 | 40.05 | 40.31 | 39.95 | 40.23 | 1,851 | +0.51(+1.28%) |
Aug 28, 2015 | 40.52 | 40.63 | 39.68 | 39.72 | 5,247 | -0.60(-1.48%) |
Aug 27, 2015 | 39.97 | 40.32 | 39.97 | 40.32 | 1,346 | +0.35(+0.87%) |
Aug 26, 2015 | 40.19 | 40.19 | 39.89 | 39.97 | 16,526 | -0.30(-0.74%) |
Aug 25, 2015 | 40.45 | 40.45 | 40.08 | 40.27 | 10,200 | +0.26(+0.65%) |
Aug 24, 2015 | 38.99 | 40.18 | 38.89 | 40.01 | 19,374 | +0.08(+0.20%) |
Aug 21, 2015 | 40.45 | 40.48 | 39.77 | 39.93 | 39,030 | -0.42(-1.04%) |
Aug 20, 2015 | 40.22 | 40.68 | 40.22 | 40.35 | 14,430 | +0.06(+0.15%) |
Aug 19, 2015 | 40.43 | 40.54 | 40.02 | 40.29 | 18,441 | +0.39(+0.98%) |
Aug 18, 2015 | 39.85 | 39.92 | 39.75 | 39.90 | 6,874 | +0.41(+1.04%) |
Aug 17, 2015 | 40.04 | 40.04 | 39.43 | 39.49 | 3,799 | -0.15(-0.38%) |
Aug 14, 2015 | 39.51 | 39.71 | 39.47 | 39.64 | 4,419 | +0.11(+0.28%) |
Aug 13, 2015 | 39.28 | 39.76 | 39.06 | 39.53 | 82,574 | +0.07(+0.18%) |
Aug 12, 2015 | 39.94 | 39.95 | 39.28 | 39.46 | 34,411 | -0.63(-1.57%) |
Aug 11, 2015 | 40.18 | 40.23 | 39.52 | 40.09 | 7,015 | -0.35(-0.87%) |
Aug 10, 2015 | 40.18 | 40.44 | 40.01 | 40.44 | 23,504 | +0.36(+0.90%) |
Aug 07, 2015 | 39.39 | 40.44 | 39.39 | 40.08 | 12,956 | +0.15(+0.38%) |
Aug 06, 2015 | 40.18 | 40.18 | 39.80 | 39.93 | 4,674 | -0.82(-2.00%) |
Aug 05, 2015 | 40.84 | 40.84 | 40.44 | 40.75 | 33,734 | -0.51(-1.23%) |
Aug 04, 2015 | 41.21 | 41.46 | 41.12 | 41.26 | 4,953 | +0.02(+0.04%) |
Aug 03, 2015 | 41.53 | 41.61 | 41.20 | 41.24 | 10,473 | -0.51(-1.22%) |
Jul 31, 2015 | 42.15 | 42.16 | 41.75 | 41.75 | 1,763 | -0.31(-0.74%) |
Jul 30, 2015 | 42.13 | 42.16 | 42.01 | 42.06 | 4,669 | +0.10(+0.24%) |
Jul 29, 2015 | 41.94 | 42.05 | 41.88 | 41.96 | 2,864 | +0.30(+0.72%) |
Jul 28, 2015 | 41.57 | 41.77 | 41.57 | 41.66 | 4,971 | +0.27(+0.65%) |
Jul 27, 2015 | 41.44 | 41.89 | 41.39 | 41.39 | 12,111 | -0.21(-0.50%) |
Jul 24, 2015 | 41.74 | 41.74 | 41.41 | 41.60 | 41,234 | -0.91(-2.14%) |
Jul 23, 2015 | 42.61 | 42.61 | 42.34 | 42.51 | 14,229 | -0.31(-0.72%) |
Jul 22, 2015 | 43.00 | 43.24 | 42.73 | 42.82 | 13,534 | -0.91(-2.07%) |
Jul 21, 2015 | 43.65 | 43.79 | 43.61 | 43.73 | 4,780 | -0.03(-0.08%) |
Jul 20, 2015 | 43.37 | 43.86 | 43.37 | 43.76 | 4,678 | +0.00(+0.00%) |
Jul 17, 2015 | 43.64 | 43.85 | 43.64 | 43.76 | 3,712 | -0.11(-0.25%) |
Jul 16, 2015 | 43.93 | 43.98 | 43.85 | 43.87 | 3,889 | -0.01(-0.02%) |
Jul 15, 2015 | 44.06 | 44.06 | 43.80 | 43.88 | 4,950 | -0.05(-0.11%) |
Jul 14, 2015 | 43.95 | 44.05 | 43.89 | 43.93 | 6,596 | +0.79(+1.83%) |
Jul 13, 2015 | 43.13 | 43.30 | 43.13 | 43.14 | 6,562 | +0.00(+0.00%) |
Jul 10, 2015 | 43.14 | 43.16 | 42.85 | 43.14 | 12,378 | +0.24(+0.56%) |
Jul 09, 2015 | 42.46 | 42.91 | 42.46 | 42.90 | 5,931 | +0.55(+1.30%) |
Jul 08, 2015 | 42.40 | 42.45 | 42.35 | 42.35 | 11,450 | -0.16(-0.38%) |
Jul 07, 2015 | 42.55 | 42.60 | 42.24 | 42.51 | 25,972 | -0.39(-0.91%) |
Jul 06, 2015 | 43.09 | 43.09 | 42.75 | 42.90 | 14,907 | +0.01(+0.02%) |
Jul 02, 2015 | 42.56 | 42.89 | 42.89 | 42.89 | 15,500 | +0.28(+0.66%) |
Jul 01, 2015 | 42.71 | 42.93 | 42.60 | 42.61 | 25,879 | +0.15(+0.36%) |
Jun 30, 2015 | 43.39 | 43.40 | 42.45 | 42.46 | 10,636 | -0.96(-2.21%) |
Jun 29, 2015 | 43.44 | 43.66 | 43.42 | 43.42 | 14,653 | -0.03(-0.07%) |
Jun 26, 2015 | 43.00 | 43.66 | 42.98 | 43.45 | 26,084 | +0.65(+1.52%) |
Jun 25, 2015 | 42.81 | 42.85 | 42.65 | 42.80 | 23,977 | -0.08(-0.19%) |
Jun 24, 2015 | 42.67 | 42.92 | 42.51 | 42.88 | 9,404 | +0.53(+1.25%) |
Jun 23, 2015 | 42.70 | 42.70 | 42.32 | 42.35 | 9,382 | -0.42(-0.98%) |
Jun 22, 2015 | 42.75 | 42.95 | 42.74 | 42.77 | 8,530 | +0.31(+0.73%) |
Jun 19, 2015 | 43.05 | 43.10 | 42.44 | 42.46 | 12,208 | -0.53(-1.24%) |
Jun 18, 2015 | 42.62 | 43.02 | 42.62 | 42.99 | 28,555 | +1.02(+2.44%) |
Jun 17, 2015 | 42.19 | 42.19 | 41.92 | 41.97 | 18,007 | -0.27(-0.64%) |
Jun 16, 2015 | 42.06 | 42.33 | 42.06 | 42.24 | 84,784 | +0.49(+1.17%) |
Jun 15, 2015 | 41.31 | 41.81 | 41.31 | 41.75 | 5,875 | +0.79(+1.93%) |
Jun 12, 2015 | 40.50 | 41.11 | 40.50 | 40.96 | 22,169 | +0.53(+1.31%) |
Jun 11, 2015 | 40.55 | 40.55 | 40.38 | 40.43 | 10,737 | -0.31(-0.77%) |
Jun 10, 2015 | 41.06 | 41.09 | 40.68 | 40.74 | 6,996 | +0.36(+0.90%) |
Jun 09, 2015 | 40.52 | 40.61 | 40.38 | 40.38 | 1,818 | -0.21(-0.52%) |
Jun 08, 2015 | 40.63 | 40.72 | 40.56 | 40.59 | 4,340 | +0.12(+0.30%) |
Jun 05, 2015 | 40.01 | 40.53 | 40.01 | 40.47 | 1,661 | -0.16(-0.39%) |
Jun 04, 2015 | 40.93 | 40.94 | 40.53 | 40.63 | 6,463 | -0.32(-0.78%) |
Jun 03, 2015 | 40.65 | 40.96 | 40.65 | 40.95 | 3,418 | +0.09(+0.22%) |
Jun 02, 2015 | 40.51 | 40.86 | 40.48 | 40.86 | 5,317 | +0.87(+2.18%) |
Jun 01, 2015 | 40.04 | 40.19 | 39.78 | 39.99 | 28,904 | -0.35(-0.87%) |
May 29, 2015 | 40.71 | 40.75 | 40.25 | 40.34 | 6,785 | -0.39(-0.96%) |
May 28, 2015 | 40.72 | 40.86 | 40.36 | 40.73 | 7,950 | +0.02(+0.05%) |
May 27, 2015 | 41.00 | 41.01 | 40.60 | 40.71 | 20,488 | -0.38(-0.92%) |
May 26, 2015 | 41.03 | 41.15 | 40.85 | 41.09 | 4,541 | -0.14(-0.34%) |
May 22, 2015 | 41.00 | 41.23 | 41.23 | 41.23 | 9,500 | -0.05(-0.12%) |
May 21, 2015 | 41.42 | 41.52 | 41.28 | 41.28 | 10,455 | +0.39(+0.96%) |
May 20, 2015 | 40.86 | 41.00 | 40.69 | 40.89 | 1,945 | -0.16(-0.39%) |
May 19, 2015 | 41.06 | 41.16 | 41.01 | 41.05 | 22,735 | -0.05(-0.11%) |
May 18, 2015 | 41.06 | 41.18 | 40.76 | 41.10 | 50,743 | +0.20(+0.48%) |
May 15, 2015 | 40.32 | 41.00 | 40.32 | 40.90 | 32,522 | +0.65(+1.61%) |
May 14, 2015 | 40.15 | 40.44 | 40.15 | 40.25 | 33,602 | +0.33(+0.83%) |
May 13, 2015 | 39.94 | 40.03 | 39.75 | 39.92 | 18,860 | +0.01(+0.03%) |
May 12, 2015 | 39.30 | 39.94 | 39.08 | 39.91 | 12,380 | +0.81(+2.07%) |
May 11, 2015 | 38.80 | 39.20 | 38.80 | 39.10 | 21,348 | +0.72(+1.88%) |
May 08, 2015 | 38.42 | 38.44 | 37.97 | 38.38 | 19,821 | +0.24(+0.63%) |
May 07, 2015 | 38.39 | 38.39 | 37.98 | 38.14 | 9,512 | +0.03(+0.08%) |
May 06, 2015 | 38.47 | 38.47 | 37.99 | 38.11 | 8,999 | -0.12(-0.30%) |
May 05, 2015 | 38.19 | 38.38 | 38.19 | 38.23 | 6,615 | +0.74(+1.96%) |
May 04, 2015 | 37.34 | 37.54 | 37.29 | 37.49 | 1,483 | -0.13(-0.35%) |
May 01, 2015 | 38.21 | 38.21 | 37.16 | 37.62 | 6,569 | -0.74(-1.94%) |
Apr 30, 2015 | 38.15 | 38.50 | 38.15 | 38.37 | 2,895 | +0.05(+0.12%) |
Apr 29, 2015 | 37.92 | 38.34 | 37.92 | 38.32 | 5,399 | +0.45(+1.19%) |
Apr 28, 2015 | 38.39 | 38.50 | 37.87 | 37.87 | 3,486 | -0.30(-0.79%) |
Apr 27, 2015 | 37.69 | 38.28 | 37.32 | 38.17 | 17,547 | +0.81(+2.17%) |
Apr 24, 2015 | 37.11 | 37.52 | 37.07 | 37.36 | 14,305 | +0.97(+2.67%) |
Apr 23, 2015 | 36.15 | 36.44 | 36.05 | 36.39 | 50,152 | +0.40(+1.11%) |
Apr 22, 2015 | 36.15 | 36.15 | 35.98 | 35.99 | 3,274 | +0.10(+0.28%) |
Apr 21, 2015 | 35.94 | 36.04 | 35.76 | 35.89 | 26,446 | -0.24(-0.66%) |
Apr 20, 2015 | 36.28 | 36.28 | 36.08 | 36.13 | 7,848 | -0.85(-2.30%) |
Apr 17, 2015 | 37.38 | 37.38 | 36.90 | 36.98 | 11,886 | -0.10(-0.28%) |
Apr 16, 2015 | 37.41 | 37.50 | 37.08 | 37.08 | 8,163 | +0.61(+1.68%) |
Apr 15, 2015 | 36.98 | 36.98 | 36.47 | 36.47 | 5,274 | -0.46(-1.24%) |
Apr 14, 2015 | 36.98 | 37.01 | 36.85 | 36.93 | 2,742 | +0.65(+1.80%) |
Apr 13, 2015 | 36.18 | 36.35 | 36.18 | 36.28 | 2,619 | +0.10(+0.27%) |
Apr 10, 2015 | 36.15 | 36.33 | 36.06 | 36.18 | 2,259 | -0.08(-0.23%) |
Apr 09, 2015 | 36.16 | 36.30 | 36.11 | 36.26 | 1,691 | +0.06(+0.17%) |
Apr 08, 2015 | 36.75 | 36.80 | 36.20 | 36.20 | 1,396 | +0.08(+0.21%) |
Apr 07, 2015 | 36.25 | 36.25 | 36.12 | 36.12 | 7,689 | -0.10(-0.26%) |
Apr 06, 2015 | 36.27 | 36.41 | 36.14 | 36.22 | 1,945 | +0.36(+1.00%) |
Apr 02, 2015 | 36.10 | 35.86 | 35.86 | 35.86 | 900 | +0.30(+0.85%) |