Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 23.13 | 23.51 | 22.97 | 23.49 | 2,271,794 | +0.49(+2.13%) |
Jan 28, 2016 | 23.15 | 23.29 | 22.88 | 23.00 | 1,334,994 | +0.31(+1.37%) |
Jan 27, 2016 | 22.95 | 23.06 | 22.37 | 22.69 | 1,207,275 | -0.36(-1.56%) |
Jan 26, 2016 | 22.20 | 23.10 | 22.20 | 23.05 | 1,586,037 | +1.10(+5.01%) |
Jan 25, 2016 | 23.70 | 23.70 | 21.94 | 21.95 | 2,054,896 | -1.81(-7.62%) |
Jan 22, 2016 | 23.39 | 23.95 | 22.65 | 23.76 | 3,687,035 | +0.99(+4.35%) |
Jan 21, 2016 | 22.60 | 23.18 | 22.01 | 22.77 | 1,519,514 | +0.13(+0.57%) |
Jan 20, 2016 | 22.14 | 22.90 | 21.50 | 22.64 | 1,685,726 | +0.13(+0.58%) |
Jan 19, 2016 | 23.54 | 23.54 | 22.36 | 22.51 | 1,215,499 | -0.71(-3.06%) |
Jan 15, 2016 | 23.07 | 23.22 | 23.22 | 23.22 | 1,944,400 | -0.49(-2.07%) |
Jan 14, 2016 | 23.00 | 23.79 | 22.72 | 23.71 | 1,867,660 | +0.81(+3.54%) |
Jan 13, 2016 | 23.11 | 23.38 | 22.67 | 22.90 | 1,588,487 | -0.21(-0.91%) |
Jan 12, 2016 | 23.41 | 23.55 | 22.55 | 23.11 | 1,732,981 | -0.12(-0.52%) |
Jan 11, 2016 | 21.97 | 23.28 | 21.74 | 23.23 | 1,744,182 | +1.56(+7.20%) |
Jan 08, 2016 | 22.32 | 22.52 | 21.65 | 21.67 | 1,766,469 | -0.52(-2.34%) |
Jan 07, 2016 | 22.56 | 22.88 | 21.71 | 22.19 | 1,989,353 | -0.85(-3.69%) |
Jan 06, 2016 | 23.24 | 23.51 | 22.92 | 23.04 | 1,206,875 | -0.61(-2.58%) |
Jan 05, 2016 | 24.44 | 24.70 | 23.54 | 23.65 | 1,813,026 | -0.79(-3.23%) |
Jan 04, 2016 | 25.27 | 25.35 | 24.40 | 24.44 | 1,336,772 | -1.32(-5.12%) |
Dec 31, 2015 | 25.86 | 25.76 | 25.76 | 25.76 | 835,200 | -0.14(-0.54%) |
Dec 30, 2015 | 26.18 | 26.41 | 25.85 | 25.90 | 535,691 | -0.32(-1.22%) |
Dec 29, 2015 | 26.05 | 26.23 | 25.62 | 26.22 | 674,722 | +0.27(+1.04%) |
Dec 28, 2015 | 26.55 | 26.69 | 25.91 | 25.95 | 714,012 | -0.72(-2.70%) |
Dec 24, 2015 | 26.47 | 26.67 | 26.67 | 26.67 | 515,400 | +0.27(+1.02%) |
Dec 23, 2015 | 26.79 | 26.80 | 26.34 | 26.40 | 950,473 | -0.33(-1.23%) |
Dec 22, 2015 | 26.53 | 26.94 | 26.32 | 26.73 | 657,570 | +0.21(+0.79%) |
Dec 21, 2015 | 26.60 | 26.70 | 26.25 | 26.52 | 871,570 | +0.01(+0.04%) |
Dec 18, 2015 | 26.20 | 26.88 | 26.01 | 26.51 | 1,847,055 | +0.03(+0.11%) |
Dec 17, 2015 | 27.18 | 27.18 | 26.47 | 26.48 | 490,807 | -0.60(-2.22%) |
Dec 16, 2015 | 27.32 | 27.47 | 26.93 | 27.08 | 795,772 | -0.01(-0.04%) |
Dec 15, 2015 | 26.69 | 27.50 | 26.54 | 27.09 | 1,588,276 | +0.58(+2.19%) |
Dec 14, 2015 | 25.86 | 26.58 | 25.86 | 26.51 | 1,946,650 | +0.65(+2.51%) |
Dec 11, 2015 | 26.45 | 26.74 | 25.84 | 25.86 | 843,805 | -1.09(-4.04%) |
Dec 10, 2015 | 26.02 | 27.00 | 26.02 | 26.95 | 1,145,497 | +0.98(+3.77%) |
Dec 09, 2015 | 26.27 | 26.66 | 25.71 | 25.97 | 952,120 | -0.36(-1.37%) |
Dec 08, 2015 | 26.69 | 26.96 | 26.28 | 26.33 | 825,451 | -0.66(-2.45%) |
Dec 07, 2015 | 27.47 | 27.47 | 26.62 | 26.99 | 1,679,635 | -0.69(-2.49%) |
Dec 04, 2015 | 27.95 | 28.03 | 27.60 | 27.68 | 808,325 | -0.15(-0.54%) |
Dec 03, 2015 | 28.87 | 28.87 | 27.57 | 27.83 | 842,248 | -1.00(-3.47%) |
Dec 02, 2015 | 28.40 | 29.31 | 28.40 | 28.83 | 860,798 | +0.25(+0.87%) |
Dec 01, 2015 | 28.49 | 28.64 | 28.01 | 28.58 | 888,764 | +0.27(+0.95%) |
Nov 30, 2015 | 29.09 | 29.20 | 28.22 | 28.31 | 1,060,602 | -0.76(-2.61%) |
Nov 27, 2015 | 29.02 | 29.87 | 29.02 | 29.07 | 316,525 | -0.08(-0.27%) |
Nov 25, 2015 | 29.05 | 29.15 | 29.15 | 29.15 | 726,383 | +0.12(+0.41%) |
Nov 24, 2015 | 27.94 | 29.11 | 27.90 | 29.03 | 959,284 | +0.94(+3.33%) |
Nov 23, 2015 | 28.94 | 28.95 | 28.07 | 28.09 | 951,253 | -0.80(-2.76%) |
Nov 20, 2015 | 28.90 | 29.35 | 28.79 | 28.89 | 970,977 | +0.02(+0.07%) |
Nov 19, 2015 | 28.87 | 29.07 | 28.61 | 28.87 | 1,237,179 | -0.11(-0.38%) |
Nov 18, 2015 | 28.96 | 29.25 | 28.69 | 28.98 | 1,286,328 | +0.18(+0.62%) |
Nov 17, 2015 | 29.24 | 29.28 | 28.60 | 28.80 | 764,344 | -0.42(-1.43%) |
Nov 16, 2015 | 28.82 | 29.26 | 28.45 | 29.22 | 1,078,126 | +0.31(+1.07%) |
Nov 13, 2015 | 29.72 | 29.98 | 28.74 | 28.91 | 1,576,634 | -1.00(-3.33%) |
Nov 12, 2015 | 28.69 | 30.57 | 28.16 | 29.91 | 3,112,458 | +1.30(+4.53%) |
Nov 11, 2015 | 29.98 | 29.98 | 28.30 | 28.61 | 2,130,020 | -1.15(-3.85%) |
Nov 10, 2015 | 30.79 | 31.39 | 29.00 | 29.76 | 3,193,947 | -2.14(-6.72%) |
Nov 09, 2015 | 34.96 | 35.28 | 31.30 | 31.90 | 2,544,357 | -2.07(-6.10%) |
Nov 06, 2015 | 32.39 | 34.10 | 32.18 | 33.97 | 2,367,348 | +1.54(+4.76%) |
Nov 05, 2015 | 32.44 | 33.12 | 31.94 | 32.43 | 1,896,211 | -0.64(-1.93%) |
Nov 04, 2015 | 34.62 | 34.73 | 32.94 | 33.07 | 1,548,147 | -1.39(-4.02%) |
Nov 03, 2015 | 34.20 | 34.71 | 34.20 | 34.45 | 600,216 | +0.18(+0.52%) |
Nov 02, 2015 | 34.45 | 34.65 | 34.02 | 34.27 | 760,867 | -0.26(-0.75%) |
Oct 30, 2015 | 34.28 | 34.82 | 34.15 | 34.53 | 610,796 | +0.26(+0.76%) |
Oct 29, 2015 | 34.28 | 34.73 | 33.99 | 34.27 | 456,734 | -0.02(-0.06%) |
Oct 28, 2015 | 33.65 | 34.51 | 33.49 | 34.29 | 849,639 | +0.74(+2.20%) |
Oct 27, 2015 | 33.46 | 33.91 | 33.31 | 33.55 | 753,278 | -0.12(-0.36%) |
Oct 26, 2015 | 33.62 | 33.76 | 33.41 | 33.67 | 452,133 | +0.08(+0.24%) |
Oct 23, 2015 | 34.01 | 34.21 | 33.41 | 33.59 | 614,350 | -0.03(-0.09%) |
Oct 22, 2015 | 33.25 | 33.62 | 33.13 | 33.62 | 790,004 | +0.60(+1.81%) |
Oct 21, 2015 | 33.62 | 33.68 | 32.99 | 33.03 | 1,229,533 | -0.46(-1.37%) |
Oct 20, 2015 | 33.43 | 33.88 | 33.37 | 33.49 | 1,052,139 | +0.01(+0.03%) |
Oct 19, 2015 | 33.27 | 33.65 | 33.14 | 33.48 | 710,923 | +0.08(+0.24%) |
Oct 16, 2015 | 33.85 | 33.99 | 33.25 | 33.40 | 792,407 | -0.43(-1.27%) |
Oct 15, 2015 | 33.04 | 33.83 | 32.92 | 33.82 | 1,561,647 | +0.83(+2.51%) |
Oct 14, 2015 | 33.35 | 33.53 | 32.86 | 33.00 | 1,196,738 | -0.27(-0.81%) |
Oct 13, 2015 | 33.52 | 33.85 | 33.24 | 33.27 | 1,013,179 | -0.51(-1.50%) |
Oct 12, 2015 | 34.05 | 34.14 | 33.70 | 33.77 | 562,192 | -0.20(-0.59%) |
Oct 09, 2015 | 33.91 | 34.21 | 33.17 | 33.97 | 1,290,371 | +0.09(+0.26%) |
Oct 08, 2015 | 34.48 | 34.52 | 33.80 | 33.88 | 1,245,948 | -0.55(-1.59%) |
Oct 07, 2015 | 34.12 | 34.44 | 33.76 | 34.43 | 1,232,593 | +0.61(+1.80%) |
Oct 06, 2015 | 33.73 | 34.16 | 33.65 | 33.82 | 687,659 | +0.07(+0.21%) |
Oct 05, 2015 | 33.64 | 34.02 | 33.26 | 33.75 | 1,453,996 | +0.48(+1.44%) |
Oct 02, 2015 | 32.30 | 33.33 | 32.27 | 33.28 | 1,451,644 | +0.65(+1.99%) |
Oct 01, 2015 | 31.98 | 32.88 | 31.78 | 32.63 | 1,580,867 | +0.76(+2.38%) |
Sep 30, 2015 | 31.84 | 32.19 | 31.47 | 31.87 | 1,153,025 | +0.40(+1.27%) |
Sep 29, 2015 | 32.16 | 32.45 | 31.35 | 31.47 | 1,532,127 | -0.71(-2.20%) |
Sep 28, 2015 | 33.22 | 33.26 | 32.12 | 32.18 | 1,955,499 | -1.26(-3.76%) |
Sep 25, 2015 | 34.22 | 34.22 | 33.24 | 33.44 | 1,024,989 | -0.48(-1.41%) |
Sep 24, 2015 | 33.88 | 34.10 | 33.65 | 33.91 | 951,001 | -0.27(-0.79%) |
Sep 23, 2015 | 34.56 | 34.84 | 34.06 | 34.18 | 627,818 | -0.39(-1.12%) |
Sep 22, 2015 | 34.53 | 34.91 | 34.16 | 34.57 | 686,533 | -0.43(-1.22%) |
Sep 21, 2015 | 34.81 | 35.48 | 34.65 | 35.00 | 548,452 | +0.42(+1.21%) |
Sep 18, 2015 | 34.73 | 35.21 | 34.51 | 34.58 | 742,109 | -0.55(-1.56%) |
Sep 17, 2015 | 34.97 | 35.76 | 34.96 | 35.13 | 610,841 | +0.06(+0.17%) |
Sep 16, 2015 | 34.71 | 35.20 | 34.46 | 35.07 | 505,060 | +0.46(+1.32%) |
Sep 15, 2015 | 34.29 | 34.98 | 34.29 | 34.61 | 529,945 | +0.29(+0.84%) |
Sep 14, 2015 | 34.56 | 34.56 | 34.21 | 34.32 | 542,621 | -0.27(-0.78%) |
Sep 11, 2015 | 34.14 | 34.66 | 34.04 | 34.59 | 376,555 | +0.22(+0.64%) |
Sep 10, 2015 | 34.46 | 34.86 | 34.25 | 34.37 | 650,827 | -0.10(-0.29%) |
Sep 09, 2015 | 35.09 | 35.19 | 34.41 | 34.47 | 713,490 | -0.34(-0.97%) |
Sep 08, 2015 | 34.57 | 34.85 | 34.06 | 34.81 | 823,548 | +0.84(+2.46%) |
Sep 04, 2015 | 33.65 | 33.97 | 33.97 | 33.97 | 517,067 | -0.23(-0.67%) |
Sep 03, 2015 | 34.32 | 34.80 | 33.83 | 34.20 | 691,729 | -0.12(-0.35%) |
Sep 02, 2015 | 34.56 | 34.56 | 33.74 | 34.32 | 769,865 | +0.41(+1.20%) |
Sep 01, 2015 | 34.49 | 34.96 | 33.79 | 33.91 | 941,962 | -1.18(-3.35%) |
Aug 31, 2015 | 35.47 | 35.91 | 34.92 | 35.09 | 905,350 | -0.63(-1.76%) |
Aug 28, 2015 | 34.88 | 36.07 | 34.23 | 35.72 | 1,128,851 | +0.75(+2.14%) |
Aug 27, 2015 | 34.20 | 35.19 | 33.97 | 34.97 | 1,395,647 | +1.23(+3.65%) |
Aug 26, 2015 | 34.17 | 34.17 | 33.07 | 33.74 | 1,649,183 | +0.26(+0.77%) |
Aug 25, 2015 | 34.73 | 34.80 | 33.46 | 33.48 | 1,557,030 | -0.31(-0.91%) |
Aug 24, 2015 | 33.64 | 35.15 | 31.98 | 33.79 | 1,912,913 | -1.89(-5.29%) |
Aug 21, 2015 | 36.05 | 36.53 | 35.68 | 35.68 | 933,550 | -0.95(-2.60%) |
Aug 20, 2015 | 37.46 | 37.78 | 36.61 | 36.63 | 762,235 | -1.22(-3.23%) |
Aug 19, 2015 | 38.01 | 38.90 | 37.63 | 37.85 | 671,404 | -0.34(-0.88%) |
Aug 18, 2015 | 37.49 | 38.23 | 37.49 | 38.19 | 1,022,912 | +0.70(+1.86%) |
Aug 17, 2015 | 37.68 | 38.18 | 36.67 | 37.49 | 1,782,567 | -0.11(-0.29%) |
Aug 14, 2015 | 38.21 | 38.42 | 37.56 | 37.60 | 940,917 | -0.22(-0.58%) |
Aug 13, 2015 | 36.47 | 38.51 | 36.12 | 37.82 | 1,510,148 | +0.57(+1.52%) |
Aug 12, 2015 | 36.98 | 38.21 | 36.67 | 37.26 | 1,479,484 | -0.03(-0.08%) |
Aug 11, 2015 | 38.02 | 38.12 | 37.13 | 37.29 | 3,176,030 | -1.19(-3.10%) |
Aug 10, 2015 | 37.37 | 39.00 | 36.77 | 38.48 | 1,558,206 | +1.22(+3.28%) |
Aug 07, 2015 | 38.78 | 39.92 | 36.53 | 37.26 | 2,126,771 | -3.00(-7.45%) |
Aug 06, 2015 | 41.68 | 41.82 | 40.17 | 40.26 | 1,114,709 | -1.43(-3.43%) |
Aug 05, 2015 | 40.67 | 41.93 | 40.60 | 41.69 | 919,560 | +1.35(+3.35%) |
Aug 04, 2015 | 40.45 | 40.86 | 40.02 | 40.34 | 776,089 | -0.07(-0.17%) |
Aug 03, 2015 | 41.57 | 41.57 | 39.86 | 40.41 | 782,628 | -1.16(-2.80%) |
Jul 31, 2015 | 41.32 | 41.71 | 41.04 | 41.57 | 513,281 | +0.47(+1.14%) |
Jul 30, 2015 | 41.36 | 41.51 | 41.02 | 41.10 | 493,502 | -0.38(-0.91%) |
Jul 29, 2015 | 40.87 | 41.60 | 40.77 | 41.48 | 498,384 | +0.63(+1.53%) |
Jul 28, 2015 | 41.18 | 41.37 | 40.59 | 40.85 | 585,502 | -0.12(-0.29%) |
Jul 27, 2015 | 41.30 | 41.43 | 40.86 | 40.97 | 282,708 | -0.53(-1.27%) |
Jul 24, 2015 | 42.32 | 42.57 | 41.46 | 41.50 | 322,545 | -0.84(-1.99%) |
Jul 23, 2015 | 42.73 | 43.19 | 42.27 | 42.34 | 265,675 | -0.31(-0.72%) |
Jul 22, 2015 | 42.50 | 42.94 | 42.50 | 42.65 | 389,645 | +0.03(+0.07%) |
Jul 21, 2015 | 43.21 | 43.60 | 42.48 | 42.62 | 453,003 | -0.52(-1.20%) |
Jul 20, 2015 | 43.00 | 43.26 | 42.73 | 43.14 | 262,296 | +0.14(+0.32%) |
Jul 17, 2015 | 43.39 | 43.39 | 42.77 | 43.00 | 603,321 | -0.37(-0.85%) |
Jul 16, 2015 | 43.54 | 43.68 | 43.19 | 43.37 | 682,383 | -0.08(-0.18%) |
Jul 15, 2015 | 43.82 | 44.05 | 43.22 | 43.45 | 479,838 | -0.49(-1.11%) |
Jul 14, 2015 | 43.81 | 44.18 | 43.60 | 43.93 | 272,696 | +0.17(+0.39%) |
Jul 13, 2015 | 43.47 | 43.98 | 43.47 | 43.76 | 513,368 | +0.60(+1.38%) |
Jul 10, 2015 | 43.55 | 43.78 | 43.07 | 43.17 | 474,778 | +0.28(+0.65%) |
Jul 09, 2015 | 43.61 | 43.61 | 42.81 | 42.89 | 632,617 | -0.11(-0.25%) |
Jul 08, 2015 | 43.89 | 44.11 | 42.79 | 43.00 | 493,550 | -1.17(-2.65%) |
Jul 07, 2015 | 44.20 | 44.32 | 43.11 | 44.17 | 774,988 | +0.24(+0.54%) |
Jul 06, 2015 | 44.30 | 44.65 | 43.73 | 43.93 | 566,981 | -0.74(-1.65%) |
Jul 02, 2015 | 45.12 | 44.67 | 44.67 | 44.67 | 307,622 | -0.40(-0.88%) |
Jul 01, 2015 | 45.28 | 45.45 | 44.77 | 45.07 | 702,866 | +0.11(+0.24%) |
Jun 30, 2015 | 45.22 | 45.46 | 44.91 | 44.96 | 367,006 | +0.08(+0.18%) |
Jun 29, 2015 | 46.06 | 46.31 | 44.80 | 44.88 | 565,670 | -1.54(-3.32%) |
Jun 26, 2015 | 46.61 | 46.98 | 46.31 | 46.42 | 496,138 | -0.03(-0.06%) |
Jun 25, 2015 | 46.51 | 46.70 | 46.27 | 46.45 | 325,980 | +0.15(+0.32%) |
Jun 24, 2015 | 46.62 | 46.91 | 46.24 | 46.30 | 461,001 | -0.34(-0.72%) |
Jun 23, 2015 | 46.41 | 46.75 | 46.41 | 46.64 | 395,800 | +0.29(+0.62%) |
Jun 22, 2015 | 46.36 | 46.36 | 45.91 | 46.35 | 465,479 | +0.08(+0.17%) |
Jun 19, 2015 | 46.26 | 46.50 | 46.09 | 46.27 | 642,383 | -0.08(-0.17%) |
Jun 18, 2015 | 46.38 | 46.67 | 46.25 | 46.35 | 396,997 | +0.05(+0.11%) |
Jun 17, 2015 | 46.34 | 46.59 | 46.16 | 46.30 | 345,708 | -0.03(-0.06%) |
Jun 16, 2015 | 45.70 | 46.40 | 45.49 | 46.33 | 244,425 | +0.63(+1.37%) |
Jun 15, 2015 | 45.64 | 45.77 | 45.25 | 45.70 | 268,530 | -0.32(-0.69%) |
Jun 12, 2015 | 45.95 | 46.32 | 45.81 | 46.02 | 272,882 | -0.02(-0.04%) |
Jun 11, 2015 | 46.05 | 46.19 | 45.82 | 46.04 | 348,221 | -0.01(-0.02%) |
Jun 10, 2015 | 46.08 | 46.49 | 45.91 | 46.05 | 498,061 | +0.19(+0.41%) |
Jun 09, 2015 | 45.85 | 46.13 | 45.47 | 45.86 | 303,039 | -0.08(-0.17%) |
Jun 08, 2015 | 46.21 | 46.50 | 45.92 | 45.94 | 530,820 | -0.30(-0.64%) |
Jun 05, 2015 | 45.58 | 46.25 | 45.29 | 46.24 | 483,096 | +0.57(+1.24%) |
Jun 04, 2015 | 45.59 | 46.18 | 45.39 | 45.67 | 412,704 | -0.14(-0.30%) |
Jun 03, 2015 | 45.36 | 45.88 | 45.16 | 45.81 | 713,824 | +0.62(+1.36%) |
Jun 02, 2015 | 45.06 | 45.50 | 45.02 | 45.20 | 629,843 | -0.04(-0.09%) |
Jun 01, 2015 | 44.70 | 45.69 | 44.45 | 45.24 | 1,083,916 | +0.69(+1.54%) |
May 29, 2015 | 44.37 | 44.77 | 44.04 | 44.55 | 629,598 | +0.32(+0.72%) |
May 28, 2015 | 44.46 | 44.64 | 44.07 | 44.23 | 356,629 | -0.18(-0.40%) |
May 27, 2015 | 44.19 | 44.46 | 43.75 | 44.41 | 377,581 | +0.23(+0.52%) |
May 26, 2015 | 44.76 | 44.77 | 44.05 | 44.18 | 531,289 | -0.81(-1.81%) |
May 22, 2015 | 44.78 | 45.00 | 45.00 | 45.00 | 369,428 | +0.11(+0.24%) |
May 21, 2015 | 45.14 | 45.28 | 44.87 | 44.89 | 570,966 | -0.27(-0.59%) |
May 20, 2015 | 44.62 | 45.29 | 44.23 | 45.15 | 525,979 | +0.64(+1.45%) |
May 19, 2015 | 44.63 | 44.82 | 43.81 | 44.51 | 560,709 | -0.10(-0.22%) |
May 18, 2015 | 44.15 | 44.78 | 43.99 | 44.61 | 696,363 | +0.45(+1.01%) |
May 15, 2015 | 44.30 | 44.46 | 43.78 | 44.16 | 962,972 | -0.04(-0.09%) |
May 14, 2015 | 44.23 | 44.35 | 43.53 | 44.20 | 855,776 | +0.13(+0.29%) |
May 13, 2015 | 44.09 | 44.37 | 43.89 | 44.07 | 1,481,656 | +0.02(+0.04%) |
May 12, 2015 | 43.77 | 44.18 | 43.39 | 44.05 | 936,779 | +0.09(+0.20%) |
May 11, 2015 | 43.63 | 44.42 | 43.16 | 43.96 | 1,856,035 | +0.62(+1.44%) |
May 08, 2015 | 43.71 | 43.88 | 43.30 | 43.34 | 1,123,823 | +0.07(+0.16%) |
May 07, 2015 | 42.74 | 43.31 | 42.44 | 43.27 | 1,587,410 | +0.49(+1.14%) |
May 06, 2015 | 42.54 | 43.33 | 41.85 | 42.78 | 1,333,850 | +0.34(+0.79%) |
May 05, 2015 | 43.05 | 43.23 | 42.40 | 42.45 | 623,603 | -0.60(-1.40%) |
May 04, 2015 | 42.46 | 43.28 | 42.45 | 43.05 | 625,079 | +0.63(+1.50%) |
May 01, 2015 | 42.56 | 42.72 | 42.06 | 42.42 | 513,381 | +0.07(+0.16%) |
Apr 30, 2015 | 42.54 | 42.94 | 42.23 | 42.35 | 824,830 | -0.28(-0.65%) |
Apr 29, 2015 | 42.75 | 42.87 | 42.28 | 42.63 | 425,667 | -0.31(-0.72%) |
Apr 28, 2015 | 42.73 | 42.98 | 42.36 | 42.93 | 473,777 | +0.22(+0.51%) |
Apr 27, 2015 | 42.68 | 43.32 | 42.51 | 42.72 | 1,172,877 | +0.04(+0.09%) |
Apr 24, 2015 | 42.79 | 43.06 | 42.65 | 42.68 | 430,629 | -0.06(-0.14%) |
Apr 23, 2015 | 42.68 | 42.95 | 42.40 | 42.73 | 786,288 | -0.19(-0.44%) |
Apr 22, 2015 | 42.28 | 42.96 | 42.15 | 42.92 | 745,529 | +0.76(+1.81%) |
Apr 21, 2015 | 41.43 | 42.20 | 41.06 | 42.16 | 658,909 | +0.99(+2.41%) |
Apr 20, 2015 | 40.81 | 41.34 | 40.70 | 41.17 | 305,804 | +0.52(+1.27%) |
Apr 17, 2015 | 41.29 | 41.32 | 40.57 | 40.65 | 465,234 | -0.90(-2.17%) |
Apr 16, 2015 | 41.58 | 41.82 | 41.50 | 41.55 | 438,305 | +0.00(+0.00%) |
Apr 15, 2015 | 40.90 | 41.59 | 40.79 | 41.55 | 491,871 | +0.77(+1.90%) |
Apr 14, 2015 | 40.54 | 40.88 | 40.13 | 40.78 | 570,145 | +0.19(+0.46%) |
Apr 13, 2015 | 40.93 | 41.35 | 40.54 | 40.59 | 622,793 | -0.36(-0.87%) |
Apr 10, 2015 | 41.36 | 41.36 | 40.68 | 40.95 | 586,945 | -0.20(-0.48%) |
Apr 09, 2015 | 41.78 | 41.88 | 41.03 | 41.15 | 667,319 | -0.53(-1.26%) |
Apr 08, 2015 | 41.78 | 41.84 | 41.25 | 41.67 | 708,647 | -0.05(-0.12%) |
Apr 07, 2015 | 41.57 | 42.02 | 41.45 | 41.72 | 626,437 | +0.05(+0.12%) |
Apr 06, 2015 | 41.27 | 41.81 | 41.15 | 41.67 | 484,583 | +0.22(+0.53%) |
Apr 02, 2015 | 41.52 | 41.46 | 41.46 | 41.46 | 392,524 | -0.12(-0.29%) |
Apr 01, 2015 | 41.92 | 42.19 | 41.29 | 41.57 | 888,206 | -0.33(-0.78%) |
Mar 31, 2015 | 42.00 | 42.34 | 41.71 | 41.90 | 616,659 | -0.14(-0.33%) |
Mar 30, 2015 | 41.47 | 42.15 | 41.29 | 42.04 | 424,387 | +0.96(+2.34%) |
Mar 27, 2015 | 41.05 | 41.37 | 40.88 | 41.08 | 329,605 | -0.06(-0.14%) |
Mar 26, 2015 | 41.61 | 41.61 | 40.88 | 41.14 | 546,520 | -0.65(-1.57%) |
Mar 25, 2015 | 42.94 | 43.16 | 41.77 | 41.79 | 493,133 | -1.12(-2.61%) |
Mar 24, 2015 | 42.63 | 42.99 | 42.18 | 42.91 | 679,452 | +0.18(+0.42%) |
Mar 23, 2015 | 41.85 | 42.77 | 41.72 | 42.73 | 777,940 | +0.81(+1.94%) |
Mar 20, 2015 | 41.62 | 42.26 | 41.49 | 41.92 | 1,221,368 | +0.60(+1.46%) |
Mar 19, 2015 | 41.73 | 41.96 | 41.19 | 41.32 | 996,133 | -0.52(-1.23%) |
Mar 18, 2015 | 41.35 | 42.19 | 41.24 | 41.83 | 931,688 | +0.54(+1.30%) |
Mar 17, 2015 | 40.59 | 41.54 | 40.06 | 41.30 | 1,968,103 | +0.66(+1.63%) |
Mar 16, 2015 | 41.01 | 41.14 | 40.49 | 40.63 | 1,644,990 | +0.45(+1.11%) |
Mar 13, 2015 | 40.52 | 40.67 | 39.80 | 40.19 | 505,618 | -0.45(-1.10%) |
Mar 12, 2015 | 40.75 | 40.85 | 40.42 | 40.63 | 814,820 | +0.23(+0.56%) |
Mar 11, 2015 | 40.27 | 40.48 | 39.91 | 40.40 | 561,723 | +0.11(+0.27%) |
Mar 10, 2015 | 40.18 | 40.55 | 39.99 | 40.30 | 540,025 | -0.35(-0.85%) |
Mar 09, 2015 | 40.85 | 40.97 | 40.31 | 40.64 | 445,704 | -0.06(-0.15%) |
Mar 06, 2015 | 41.07 | 41.43 | 40.44 | 40.70 | 762,329 | -0.67(-1.63%) |
Mar 05, 2015 | 41.30 | 41.49 | 40.98 | 41.38 | 600,625 | +0.08(+0.19%) |
Mar 04, 2015 | 41.84 | 42.03 | 40.94 | 41.30 | 817,384 | -0.73(-1.74%) |
Mar 03, 2015 | 42.01 | 42.38 | 41.98 | 42.03 | 1,019,908 | -0.84(-1.96%) |
Mar 02, 2015 | 42.28 | 42.91 | 40.34 | 42.87 | 1,765,246 | -0.60(-1.39%) |
Feb 27, 2015 | 43.38 | 43.90 | 43.26 | 43.47 | 604,138 | +0.00(+0.00%) |
Feb 26, 2015 | 43.47 | 43.91 | 43.39 | 43.47 | 517,033 | +0.08(+0.18%) |
Feb 25, 2015 | 44.10 | 44.33 | 43.33 | 43.39 | 591,991 | -0.69(-1.57%) |
Feb 24, 2015 | 44.14 | 44.32 | 43.89 | 44.09 | 363,080 | +0.00(+0.00%) |
Feb 23, 2015 | 44.16 | 44.32 | 43.58 | 44.09 | 330,177 | -0.02(-0.04%) |
Feb 20, 2015 | 43.49 | 44.39 | 43.02 | 44.11 | 806,816 | +0.58(+1.34%) |
Feb 19, 2015 | 43.51 | 43.97 | 43.48 | 43.52 | 322,881 | +0.04(+0.09%) |
Feb 18, 2015 | 43.85 | 44.04 | 43.21 | 43.48 | 589,899 | -0.31(-0.70%) |
Feb 17, 2015 | 43.20 | 43.99 | 43.20 | 43.79 | 855,681 | -0.61(-1.38%) |
Feb 13, 2015 | 44.67 | 44.40 | 44.40 | 44.40 | 605,364 | -0.19(-0.42%) |
Feb 12, 2015 | 44.88 | 44.92 | 44.30 | 44.59 | 485,782 | +0.09(+0.20%) |
Feb 11, 2015 | 44.38 | 44.67 | 44.19 | 44.50 | 575,381 | -0.06(-0.13%) |
Feb 10, 2015 | 44.66 | 44.74 | 44.22 | 44.56 | 553,012 | +0.10(+0.22%) |
Feb 09, 2015 | 44.12 | 44.59 | 43.79 | 44.46 | 892,634 | +0.25(+0.56%) |
Feb 06, 2015 | 44.41 | 44.41 | 43.90 | 44.22 | 554,588 | -0.21(-0.47%) |
Feb 05, 2015 | 43.36 | 44.50 | 43.29 | 44.42 | 699,428 | +1.12(+2.58%) |
Feb 04, 2015 | 43.45 | 43.75 | 42.92 | 43.31 | 501,948 | -0.37(-0.84%) |
Feb 03, 2015 | 42.65 | 43.69 | 42.44 | 43.67 | 848,449 | +1.44(+3.42%) |