Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 42.89 | 43.87 | 42.85 | 43.86 | 660,674 | +0.98(+2.30%) |
Jan 28, 2016 | 44.44 | 44.44 | 42.02 | 42.88 | 568,095 | -1.19(-2.69%) |
Jan 27, 2016 | 46.10 | 46.18 | 43.82 | 44.06 | 642,545 | -1.39(-3.07%) |
Jan 26, 2016 | 44.90 | 45.67 | 44.67 | 45.46 | 304,045 | +0.88(+1.97%) |
Jan 25, 2016 | 45.08 | 45.35 | 44.51 | 44.58 | 412,073 | -0.58(-1.27%) |
Jan 22, 2016 | 45.67 | 45.83 | 45.04 | 45.15 | 517,006 | -0.09(-0.19%) |
Jan 21, 2016 | 44.23 | 45.50 | 44.11 | 45.24 | 509,025 | +1.00(+2.27%) |
Jan 20, 2016 | 44.85 | 44.85 | 42.89 | 44.24 | 818,050 | -0.68(-1.51%) |
Jan 19, 2016 | 46.34 | 46.62 | 44.42 | 44.92 | 1,049,699 | -0.22(-0.48%) |
Jan 15, 2016 | 45.09 | 45.13 | 45.13 | 45.13 | 669,565 | -2.06(-4.36%) |
Jan 14, 2016 | 47.13 | 47.44 | 45.76 | 47.19 | 963,643 | -0.55(-1.15%) |
Jan 13, 2016 | 49.32 | 49.68 | 47.47 | 47.74 | 678,390 | -2.09(-4.20%) |
Jan 12, 2016 | 49.49 | 49.91 | 49.17 | 49.83 | 373,565 | +0.83(+1.69%) |
Jan 11, 2016 | 48.35 | 49.46 | 48.25 | 49.00 | 520,701 | +1.62(+3.42%) |
Jan 08, 2016 | 48.89 | 48.89 | 47.32 | 47.38 | 455,336 | -0.28(-0.59%) |
Jan 07, 2016 | 47.92 | 48.58 | 47.56 | 47.66 | 497,782 | -1.10(-2.25%) |
Jan 06, 2016 | 48.07 | 49.06 | 48.01 | 48.76 | 697,600 | -0.06(-0.12%) |
Jan 05, 2016 | 49.03 | 49.19 | 48.75 | 48.82 | 451,263 | -0.44(-0.90%) |
Jan 04, 2016 | 49.26 | 49.30 | 48.44 | 49.26 | 404,481 | -0.34(-0.69%) |
Dec 31, 2015 | 49.92 | 49.60 | 49.60 | 49.60 | 91,111 | -0.45(-0.91%) |
Dec 30, 2015 | 50.47 | 50.61 | 50.03 | 50.06 | 398,620 | -0.07(-0.14%) |
Dec 29, 2015 | 49.75 | 50.27 | 49.56 | 50.13 | 264,062 | +0.87(+1.77%) |
Dec 28, 2015 | 48.78 | 49.30 | 48.64 | 49.26 | 160,350 | +0.11(+0.23%) |
Dec 24, 2015 | 49.46 | 49.14 | 49.14 | 49.14 | 88,816 | +0.04(+0.09%) |
Dec 23, 2015 | 49.24 | 49.46 | 48.92 | 49.10 | 308,400 | -0.17(-0.35%) |
Dec 22, 2015 | 49.17 | 49.31 | 48.43 | 49.27 | 259,373 | +0.36(+0.73%) |
Dec 21, 2015 | 48.50 | 49.05 | 48.37 | 48.92 | 408,564 | +1.35(+2.84%) |
Dec 18, 2015 | 46.72 | 47.96 | 46.32 | 47.56 | 712,550 | +1.86(+4.08%) |
Dec 17, 2015 | 46.79 | 47.07 | 45.60 | 45.70 | 289,332 | -1.46(-3.10%) |
Dec 16, 2015 | 46.93 | 47.21 | 46.14 | 47.16 | 330,325 | +0.03(+0.07%) |
Dec 15, 2015 | 46.75 | 47.29 | 46.48 | 47.13 | 446,199 | +1.19(+2.58%) |
Dec 14, 2015 | 45.87 | 46.32 | 45.46 | 45.94 | 376,792 | +0.18(+0.40%) |
Dec 11, 2015 | 45.50 | 46.27 | 45.48 | 45.76 | 396,159 | -0.44(-0.94%) |
Dec 10, 2015 | 46.05 | 46.39 | 45.89 | 46.20 | 264,338 | +0.58(+1.28%) |
Dec 09, 2015 | 45.46 | 46.00 | 45.39 | 45.61 | 492,184 | +0.30(+0.65%) |
Dec 08, 2015 | 44.92 | 45.46 | 44.89 | 45.32 | 455,664 | -0.58(-1.25%) |
Dec 07, 2015 | 46.23 | 46.37 | 45.61 | 45.89 | 222,177 | -0.06(-0.13%) |
Dec 04, 2015 | 45.18 | 46.01 | 45.08 | 45.95 | 314,722 | +1.12(+2.49%) |
Dec 03, 2015 | 46.55 | 46.55 | 44.60 | 44.84 | 527,345 | -1.43(-3.09%) |
Dec 02, 2015 | 46.45 | 46.62 | 46.18 | 46.27 | 206,028 | -0.33(-0.71%) |
Dec 01, 2015 | 46.18 | 46.60 | 45.92 | 46.60 | 516,423 | +1.13(+2.49%) |
Nov 30, 2015 | 45.80 | 45.80 | 45.32 | 45.46 | 309,821 | -0.16(-0.34%) |
Nov 27, 2015 | 45.75 | 45.80 | 45.36 | 45.62 | 167,654 | -0.02(-0.04%) |
Nov 25, 2015 | 45.67 | 45.64 | 45.64 | 45.64 | 431,344 | +0.71(+1.57%) |
Nov 24, 2015 | 44.71 | 45.07 | 44.44 | 44.93 | 536,804 | -1.04(-2.26%) |
Nov 23, 2015 | 45.94 | 46.28 | 45.91 | 45.97 | 183,439 | -0.26(-0.57%) |
Nov 20, 2015 | 46.27 | 46.50 | 46.13 | 46.23 | 184,470 | -0.08(-0.17%) |
Nov 19, 2015 | 45.66 | 46.43 | 45.50 | 46.31 | 261,643 | +1.22(+2.71%) |
Nov 18, 2015 | 45.12 | 45.26 | 44.77 | 45.09 | 225,581 | +0.13(+0.29%) |
Nov 17, 2015 | 45.79 | 45.91 | 44.82 | 44.96 | 279,666 | -0.29(-0.65%) |
Nov 16, 2015 | 45.17 | 45.34 | 44.66 | 45.25 | 284,023 | -0.59(-1.29%) |
Nov 13, 2015 | 46.12 | 46.31 | 45.74 | 45.84 | 155,059 | -0.66(-1.42%) |
Nov 12, 2015 | 46.80 | 46.86 | 46.45 | 46.50 | 134,964 | -0.65(-1.38%) |
Nov 11, 2015 | 47.50 | 47.58 | 47.10 | 47.15 | 218,063 | +0.01(+0.02%) |
Nov 10, 2015 | 46.56 | 47.25 | 46.54 | 47.14 | 285,115 | +0.43(+0.93%) |
Nov 09, 2015 | 46.99 | 47.08 | 46.16 | 46.71 | 238,330 | -0.68(-1.44%) |
Nov 06, 2015 | 47.01 | 47.46 | 46.84 | 47.39 | 272,744 | +0.31(+0.66%) |
Nov 05, 2015 | 46.32 | 47.25 | 46.25 | 47.08 | 269,609 | +0.01(+0.02%) |
Nov 04, 2015 | 47.06 | 47.38 | 46.60 | 47.07 | 457,661 | -0.44(-0.93%) |
Nov 03, 2015 | 47.52 | 47.58 | 46.63 | 47.51 | 360,148 | -0.61(-1.26%) |
Nov 02, 2015 | 48.69 | 48.76 | 48.00 | 48.12 | 240,807 | -0.18(-0.38%) |
Oct 30, 2015 | 47.99 | 48.70 | 47.98 | 48.30 | 191,328 | +0.03(+0.07%) |
Oct 29, 2015 | 47.97 | 48.37 | 47.56 | 48.27 | 278,806 | +0.65(+1.36%) |
Oct 28, 2015 | 48.26 | 48.26 | 47.11 | 47.62 | 238,761 | -0.32(-0.67%) |
Oct 27, 2015 | 47.58 | 48.05 | 47.49 | 47.94 | 182,504 | +0.22(+0.45%) |
Oct 26, 2015 | 47.72 | 47.84 | 47.51 | 47.72 | 113,450 | -0.14(-0.29%) |
Oct 23, 2015 | 47.39 | 47.99 | 47.25 | 47.86 | 343,149 | +1.12(+2.39%) |
Oct 22, 2015 | 46.12 | 46.76 | 46.09 | 46.74 | 215,948 | +0.71(+1.54%) |
Oct 21, 2015 | 46.60 | 46.67 | 45.79 | 46.03 | 166,598 | -0.28(-0.60%) |
Oct 20, 2015 | 46.67 | 46.72 | 46.02 | 46.31 | 293,194 | -0.13(-0.28%) |
Oct 19, 2015 | 45.63 | 46.50 | 45.63 | 46.44 | 298,436 | +0.67(+1.46%) |
Oct 16, 2015 | 45.47 | 45.86 | 45.26 | 45.77 | 523,070 | +0.23(+0.51%) |
Oct 15, 2015 | 44.23 | 45.54 | 44.09 | 45.54 | 278,753 | +1.93(+4.43%) |
Oct 14, 2015 | 44.97 | 44.98 | 43.53 | 43.61 | 806,061 | -0.90(-2.02%) |
Oct 13, 2015 | 44.59 | 45.17 | 44.45 | 44.51 | 334,369 | -0.37(-0.83%) |
Oct 12, 2015 | 43.70 | 44.99 | 43.70 | 44.88 | 357,760 | +0.75(+1.69%) |
Oct 09, 2015 | 43.77 | 44.15 | 43.42 | 44.14 | 492,734 | -0.46(-1.03%) |
Oct 08, 2015 | 44.01 | 44.68 | 43.93 | 44.59 | 332,556 | +0.36(+0.82%) |
Oct 07, 2015 | 43.61 | 44.27 | 43.54 | 44.23 | 636,216 | -0.47(-1.05%) |
Oct 06, 2015 | 45.79 | 45.91 | 44.51 | 44.70 | 394,207 | -0.89(-1.96%) |
Oct 05, 2015 | 45.38 | 45.61 | 45.11 | 45.59 | 224,262 | +0.50(+1.11%) |
Oct 02, 2015 | 44.56 | 45.09 | 43.88 | 45.09 | 252,951 | +0.38(+0.85%) |
Oct 01, 2015 | 45.20 | 45.36 | 44.36 | 44.71 | 346,211 | -0.11(-0.25%) |
Sep 30, 2015 | 45.02 | 45.11 | 44.20 | 44.82 | 408,016 | +1.34(+3.09%) |
Sep 29, 2015 | 44.05 | 44.05 | 43.17 | 43.48 | 310,618 | -0.29(-0.65%) |
Sep 28, 2015 | 45.09 | 45.12 | 43.39 | 43.76 | 669,391 | -1.55(-3.42%) |
Sep 25, 2015 | 45.90 | 46.06 | 45.07 | 45.31 | 347,215 | -0.08(-0.17%) |
Sep 24, 2015 | 45.39 | 45.60 | 45.06 | 45.39 | 246,120 | -0.63(-1.37%) |
Sep 23, 2015 | 45.50 | 46.10 | 45.18 | 46.02 | 740,012 | +1.56(+3.51%) |
Sep 22, 2015 | 46.47 | 46.47 | 44.28 | 44.46 | 463,485 | -2.68(-5.68%) |
Sep 21, 2015 | 47.15 | 47.31 | 46.66 | 47.14 | 196,883 | +0.29(+0.63%) |
Sep 18, 2015 | 47.18 | 47.18 | 46.62 | 46.85 | 310,823 | -0.35(-0.73%) |
Sep 17, 2015 | 47.04 | 47.71 | 46.85 | 47.19 | 216,527 | -0.07(-0.15%) |
Sep 16, 2015 | 47.07 | 47.30 | 46.70 | 47.26 | 557,199 | +1.16(+2.52%) |
Sep 15, 2015 | 45.75 | 46.33 | 45.54 | 46.10 | 385,986 | +0.23(+0.49%) |
Sep 14, 2015 | 45.38 | 46.16 | 45.37 | 45.88 | 298,842 | -0.05(-0.11%) |
Sep 11, 2015 | 45.27 | 45.93 | 45.20 | 45.93 | 198,081 | +0.28(+0.61%) |
Sep 10, 2015 | 45.41 | 45.83 | 45.08 | 45.65 | 300,432 | +0.46(+1.02%) |
Sep 09, 2015 | 45.57 | 45.94 | 45.12 | 45.19 | 274,558 | -0.09(-0.19%) |
Sep 08, 2015 | 44.78 | 45.28 | 44.58 | 45.28 | 370,830 | +1.09(+2.47%) |
Sep 04, 2015 | 43.89 | 44.19 | 44.19 | 44.19 | 270,191 | -0.20(-0.45%) |
Sep 03, 2015 | 44.85 | 44.97 | 44.22 | 44.39 | 229,549 | +0.04(+0.10%) |
Sep 02, 2015 | 43.64 | 44.34 | 43.46 | 44.34 | 196,638 | +1.46(+3.41%) |
Sep 01, 2015 | 43.27 | 43.49 | 42.65 | 42.88 | 269,132 | -1.14(-2.60%) |
Aug 31, 2015 | 44.01 | 44.55 | 43.93 | 44.02 | 110,030 | -0.32(-0.72%) |
Aug 28, 2015 | 44.17 | 44.39 | 43.91 | 44.34 | 278,666 | -0.16(-0.37%) |
Aug 27, 2015 | 44.04 | 44.56 | 43.62 | 44.51 | 359,629 | +0.67(+1.52%) |
Aug 26, 2015 | 44.17 | 44.17 | 42.59 | 43.84 | 357,248 | +1.07(+2.51%) |
Aug 25, 2015 | 43.87 | 44.05 | 42.77 | 42.77 | 425,414 | +0.63(+1.50%) |
Aug 24, 2015 | 42.21 | 43.49 | 40.79 | 42.13 | 414,743 | -1.39(-3.19%) |
Aug 21, 2015 | 44.67 | 44.67 | 43.52 | 43.52 | 260,823 | -1.48(-3.29%) |
Aug 20, 2015 | 46.40 | 46.40 | 44.96 | 45.00 | 508,863 | -2.03(-4.31%) |
Aug 19, 2015 | 47.12 | 47.41 | 46.79 | 47.03 | 247,551 | -0.68(-1.43%) |
Aug 18, 2015 | 47.84 | 47.84 | 47.39 | 47.71 | 164,337 | +0.05(+0.11%) |
Aug 17, 2015 | 46.98 | 47.77 | 46.98 | 47.66 | 427,967 | +0.44(+0.93%) |
Aug 14, 2015 | 47.06 | 47.27 | 46.85 | 47.22 | 316,384 | +0.34(+0.74%) |
Aug 13, 2015 | 46.31 | 47.17 | 46.26 | 46.88 | 360,389 | +0.66(+1.44%) |
Aug 12, 2015 | 46.50 | 46.51 | 45.96 | 46.21 | 313,942 | -0.76(-1.61%) |
Aug 11, 2015 | 46.93 | 47.05 | 46.53 | 46.97 | 213,061 | -0.28(-0.60%) |
Aug 10, 2015 | 47.72 | 47.95 | 47.01 | 47.26 | 437,402 | +0.22(+0.46%) |
Aug 07, 2015 | 46.90 | 47.09 | 46.40 | 47.04 | 761,517 | +0.17(+0.37%) |
Aug 06, 2015 | 47.52 | 47.63 | 46.59 | 46.87 | 236,554 | -0.37(-0.78%) |
Aug 05, 2015 | 47.04 | 47.50 | 47.02 | 47.24 | 278,816 | +0.69(+1.48%) |
Aug 04, 2015 | 47.02 | 47.07 | 46.39 | 46.55 | 397,938 | -0.22(-0.48%) |
Aug 03, 2015 | 47.50 | 47.52 | 46.51 | 46.77 | 445,891 | -0.91(-1.92%) |
Jul 31, 2015 | 47.57 | 48.09 | 47.46 | 47.69 | 740,423 | +1.85(+4.04%) |
Jul 30, 2015 | 45.71 | 45.93 | 45.28 | 45.84 | 256,259 | -0.32(-0.69%) |
Jul 29, 2015 | 46.10 | 46.44 | 46.00 | 46.15 | 226,932 | +0.60(+1.32%) |
Jul 28, 2015 | 45.07 | 45.61 | 45.03 | 45.55 | 398,770 | +0.38(+0.84%) |
Jul 27, 2015 | 45.34 | 45.36 | 44.92 | 45.17 | 325,862 | -0.26(-0.57%) |
Jul 24, 2015 | 46.09 | 46.26 | 45.22 | 45.43 | 356,069 | -0.94(-2.03%) |
Jul 23, 2015 | 46.76 | 46.84 | 46.27 | 46.37 | 221,191 | -0.59(-1.27%) |
Jul 22, 2015 | 46.59 | 46.96 | 46.52 | 46.96 | 147,042 | +0.39(+0.83%) |
Jul 21, 2015 | 47.02 | 47.02 | 46.37 | 46.58 | 393,719 | -0.20(-0.42%) |
Jul 20, 2015 | 46.99 | 47.03 | 46.64 | 46.77 | 106,127 | +0.04(+0.09%) |
Jul 17, 2015 | 46.75 | 46.91 | 46.65 | 46.73 | 201,570 | -0.07(-0.15%) |
Jul 16, 2015 | 46.89 | 46.90 | 46.53 | 46.80 | 180,945 | +0.41(+0.87%) |
Jul 15, 2015 | 46.69 | 46.72 | 46.30 | 46.40 | 138,879 | -0.30(-0.65%) |
Jul 14, 2015 | 46.65 | 46.79 | 46.43 | 46.70 | 233,137 | +0.41(+0.87%) |
Jul 13, 2015 | 46.25 | 46.54 | 46.22 | 46.29 | 283,028 | +0.98(+2.17%) |
Jul 10, 2015 | 45.20 | 45.43 | 45.01 | 45.31 | 235,799 | +1.22(+2.78%) |
Jul 09, 2015 | 44.71 | 44.71 | 44.03 | 44.09 | 195,685 | +0.31(+0.71%) |
Jul 08, 2015 | 44.09 | 44.28 | 43.70 | 43.78 | 200,249 | -1.01(-2.25%) |
Jul 07, 2015 | 43.98 | 44.84 | 43.48 | 44.78 | 389,546 | +0.53(+1.19%) |
Jul 06, 2015 | 44.32 | 44.64 | 43.98 | 44.26 | 242,815 | -0.41(-0.91%) |
Jul 02, 2015 | 44.62 | 44.66 | 44.66 | 44.66 | 231,859 | +0.28(+0.62%) |
Jul 01, 2015 | 44.62 | 44.76 | 44.19 | 44.39 | 287,239 | +0.20(+0.45%) |
Jun 30, 2015 | 44.46 | 44.46 | 43.84 | 44.19 | 346,878 | +0.16(+0.37%) |
Jun 29, 2015 | 44.95 | 45.01 | 44.00 | 44.03 | 823,178 | -1.46(-3.22%) |
Jun 26, 2015 | 45.34 | 45.56 | 45.25 | 45.49 | 503,235 | +0.55(+1.23%) |
Jun 25, 2015 | 45.44 | 45.54 | 44.81 | 44.94 | 455,998 | +0.22(+0.50%) |
Jun 24, 2015 | 45.01 | 45.53 | 44.67 | 44.72 | 839,361 | +0.47(+1.07%) |
Jun 23, 2015 | 44.72 | 44.80 | 43.92 | 44.24 | 452,834 | -0.36(-0.81%) |
Jun 22, 2015 | 44.94 | 45.07 | 44.30 | 44.60 | 655,465 | +1.18(+2.72%) |
Jun 19, 2015 | 43.09 | 43.55 | 43.04 | 43.42 | 227,419 | +0.51(+1.18%) |
Jun 18, 2015 | 42.04 | 42.98 | 42.04 | 42.91 | 310,550 | +0.77(+1.82%) |
Jun 17, 2015 | 41.80 | 42.18 | 41.61 | 42.15 | 368,681 | +0.03(+0.08%) |
Jun 16, 2015 | 41.89 | 42.23 | 41.72 | 42.11 | 194,824 | +0.15(+0.35%) |
Jun 15, 2015 | 41.61 | 42.03 | 41.44 | 41.97 | 201,818 | -0.16(-0.37%) |
Jun 12, 2015 | 42.04 | 42.34 | 41.96 | 42.12 | 237,541 | -0.49(-1.15%) |
Jun 11, 2015 | 42.16 | 42.62 | 42.08 | 42.61 | 233,023 | +0.58(+1.37%) |
Jun 10, 2015 | 42.10 | 42.50 | 41.97 | 42.04 | 314,970 | +0.00(+0.00%) |
Jun 09, 2015 | 41.74 | 42.05 | 41.62 | 42.04 | 155,509 | +0.18(+0.43%) |
Jun 08, 2015 | 41.95 | 42.16 | 41.84 | 41.85 | 287,175 | -0.47(-1.12%) |
Jun 05, 2015 | 42.10 | 42.39 | 41.98 | 42.33 | 257,980 | -0.01(-0.02%) |
Jun 04, 2015 | 42.44 | 42.75 | 42.27 | 42.34 | 144,759 | -0.44(-1.03%) |
Jun 03, 2015 | 42.57 | 42.80 | 42.46 | 42.78 | 243,713 | +0.66(+1.58%) |
Jun 02, 2015 | 41.82 | 42.23 | 41.80 | 42.11 | 122,695 | +0.40(+0.95%) |
Jun 01, 2015 | 41.60 | 41.78 | 41.29 | 41.72 | 262,282 | +0.23(+0.56%) |
May 29, 2015 | 42.08 | 42.16 | 41.48 | 41.48 | 149,216 | -0.72(-1.71%) |
May 28, 2015 | 42.36 | 42.36 | 42.05 | 42.21 | 132,126 | -0.35(-0.83%) |
May 27, 2015 | 42.53 | 42.66 | 42.30 | 42.56 | 180,148 | +0.54(+1.29%) |
May 26, 2015 | 42.16 | 42.23 | 41.90 | 42.02 | 682,170 | -0.15(-0.35%) |
May 22, 2015 | 42.17 | 42.16 | 42.16 | 42.16 | 198,438 | -0.17(-0.41%) |
May 21, 2015 | 42.30 | 42.53 | 42.15 | 42.34 | 161,459 | -0.03(-0.06%) |
May 20, 2015 | 42.65 | 42.77 | 42.36 | 42.36 | 214,539 | -0.46(-1.07%) |
May 19, 2015 | 42.54 | 42.96 | 42.48 | 42.82 | 202,135 | +0.35(+0.83%) |
May 18, 2015 | 42.42 | 42.69 | 42.36 | 42.47 | 192,360 | -0.09(-0.20%) |
May 15, 2015 | 42.40 | 42.60 | 42.25 | 42.55 | 569,973 | +0.68(+1.62%) |
May 14, 2015 | 41.16 | 41.89 | 41.10 | 41.88 | 330,686 | +1.32(+3.26%) |
May 13, 2015 | 40.96 | 41.06 | 40.51 | 40.56 | 419,406 | -0.04(-0.11%) |
May 12, 2015 | 40.86 | 40.86 | 40.40 | 40.60 | 317,768 | -0.44(-1.07%) |
May 11, 2015 | 41.46 | 41.51 | 40.98 | 41.04 | 803,034 | +0.22(+0.55%) |
May 08, 2015 | 40.26 | 40.91 | 40.22 | 40.81 | 606,642 | +1.59(+4.07%) |
May 07, 2015 | 38.86 | 39.36 | 38.76 | 39.22 | 548,552 | +1.14(+2.99%) |
May 06, 2015 | 38.11 | 38.34 | 37.76 | 38.08 | 510,886 | -0.09(-0.22%) |
May 05, 2015 | 38.65 | 38.81 | 38.15 | 38.16 | 307,602 | -0.95(-2.43%) |
May 04, 2015 | 39.42 | 39.51 | 39.10 | 39.12 | 90,685 | -0.11(-0.28%) |
May 01, 2015 | 38.76 | 39.27 | 38.73 | 39.23 | 317,874 | +0.39(+1.02%) |
Apr 30, 2015 | 39.44 | 39.50 | 38.67 | 38.83 | 428,884 | -0.27(-0.70%) |
Apr 29, 2015 | 40.09 | 40.12 | 38.69 | 39.11 | 377,669 | -0.93(-2.33%) |
Apr 28, 2015 | 40.16 | 40.27 | 39.74 | 40.04 | 312,017 | -0.44(-1.08%) |
Apr 27, 2015 | 41.26 | 41.31 | 40.46 | 40.48 | 463,858 | -0.32(-0.78%) |
Apr 24, 2015 | 40.87 | 40.97 | 40.53 | 40.80 | 254,437 | +0.21(+0.53%) |
Apr 23, 2015 | 40.62 | 40.78 | 40.54 | 40.58 | 153,578 | -0.25(-0.61%) |
Apr 22, 2015 | 40.94 | 40.97 | 40.62 | 40.83 | 87,370 | -0.01(-0.02%) |
Apr 21, 2015 | 40.94 | 40.94 | 40.58 | 40.84 | 330,210 | +0.27(+0.68%) |
Apr 20, 2015 | 40.33 | 40.84 | 40.26 | 40.56 | 497,308 | -0.59(-1.44%) |
Apr 17, 2015 | 41.30 | 41.35 | 40.85 | 41.16 | 230,688 | -0.18(-0.44%) |
Apr 16, 2015 | 41.11 | 41.58 | 40.98 | 41.34 | 144,870 | +0.18(+0.44%) |
Apr 15, 2015 | 41.46 | 41.64 | 41.14 | 41.16 | 216,549 | -0.56(-1.34%) |
Apr 14, 2015 | 41.99 | 41.99 | 41.58 | 41.71 | 173,802 | -0.15(-0.35%) |
Apr 13, 2015 | 42.07 | 42.34 | 41.85 | 41.86 | 129,913 | -0.39(-0.93%) |
Apr 10, 2015 | 42.30 | 42.45 | 42.16 | 42.25 | 154,157 | -0.15(-0.36%) |
Apr 09, 2015 | 42.57 | 42.60 | 42.09 | 42.41 | 113,675 | -0.12(-0.28%) |
Apr 08, 2015 | 42.82 | 42.95 | 42.42 | 42.53 | 125,751 | -0.10(-0.24%) |
Apr 07, 2015 | 42.49 | 42.96 | 42.46 | 42.63 | 373,294 | +0.62(+1.47%) |
Apr 06, 2015 | 41.81 | 42.19 | 41.69 | 42.01 | 160,944 | -0.01(-0.02%) |
Apr 02, 2015 | 41.74 | 42.02 | 42.02 | 42.02 | 212,499 | +0.36(+0.86%) |
Apr 01, 2015 | 42.10 | 42.12 | 41.31 | 41.66 | 280,503 | -0.34(-0.82%) |
Mar 31, 2015 | 41.65 | 42.21 | 41.63 | 42.00 | 303,703 | +0.22(+0.53%) |
Mar 30, 2015 | 41.42 | 41.86 | 41.04 | 41.78 | 569,735 | +0.51(+1.25%) |
Mar 27, 2015 | 40.36 | 41.47 | 39.90 | 41.27 | 856,705 | +2.77(+7.19%) |
Mar 26, 2015 | 38.15 | 38.70 | 38.05 | 38.50 | 418,631 | -0.09(-0.22%) |
Mar 25, 2015 | 39.42 | 39.51 | 38.58 | 38.58 | 333,178 | -0.87(-2.20%) |
Mar 24, 2015 | 39.83 | 40.02 | 39.45 | 39.45 | 312,809 | -0.68(-1.69%) |
Mar 23, 2015 | 39.78 | 40.46 | 39.78 | 40.13 | 524,697 | -0.81(-1.99%) |
Mar 20, 2015 | 40.81 | 41.13 | 40.61 | 40.94 | 267,889 | +0.29(+0.72%) |
Mar 19, 2015 | 40.60 | 40.98 | 40.34 | 40.65 | 412,585 | -0.14(-0.34%) |
Mar 18, 2015 | 39.99 | 40.88 | 39.83 | 40.79 | 279,413 | +0.87(+2.17%) |
Mar 17, 2015 | 39.94 | 40.14 | 39.83 | 39.92 | 390,505 | -0.68(-1.67%) |
Mar 16, 2015 | 39.96 | 40.67 | 39.96 | 40.60 | 334,896 | +0.80(+2.00%) |
Mar 13, 2015 | 39.38 | 39.88 | 39.36 | 39.80 | 270,016 | -0.03(-0.06%) |
Mar 12, 2015 | 39.40 | 39.84 | 39.23 | 39.83 | 485,243 | +1.17(+3.04%) |
Mar 11, 2015 | 38.58 | 38.87 | 38.58 | 38.65 | 224,645 | -0.17(-0.44%) |
Mar 10, 2015 | 39.37 | 39.38 | 38.81 | 38.82 | 418,024 | -0.61(-1.54%) |
Mar 09, 2015 | 39.14 | 39.47 | 39.09 | 39.43 | 133,003 | +0.48(+1.23%) |
Mar 06, 2015 | 39.54 | 39.57 | 38.75 | 38.95 | 262,988 | -0.86(-2.15%) |
Mar 05, 2015 | 39.53 | 39.88 | 39.46 | 39.81 | 184,874 | +0.65(+1.66%) |
Mar 04, 2015 | 38.95 | 39.16 | 38.81 | 39.16 | 221,034 | +0.14(+0.35%) |
Mar 03, 2015 | 39.23 | 39.37 | 38.87 | 39.02 | 322,969 | -0.45(-1.15%) |
Mar 02, 2015 | 38.50 | 39.65 | 38.49 | 39.48 | 688,031 | +0.82(+2.13%) |
Feb 27, 2015 | 38.30 | 38.81 | 38.30 | 38.65 | 266,301 | +0.14(+0.36%) |
Feb 26, 2015 | 38.48 | 38.63 | 38.32 | 38.52 | 172,880 | -0.08(-0.20%) |
Feb 25, 2015 | 38.63 | 38.71 | 38.40 | 38.59 | 278,650 | +0.15(+0.40%) |
Feb 24, 2015 | 38.44 | 38.45 | 38.08 | 38.44 | 194,856 | +0.03(+0.07%) |
Feb 23, 2015 | 38.41 | 38.53 | 38.20 | 38.41 | 324,147 | +0.33(+0.86%) |
Feb 20, 2015 | 38.10 | 38.18 | 37.73 | 38.09 | 234,245 | -0.46(-1.20%) |
Feb 19, 2015 | 39.20 | 39.23 | 38.43 | 38.55 | 420,976 | -0.13(-0.33%) |
Feb 18, 2015 | 38.70 | 38.77 | 38.34 | 38.68 | 665,376 | +0.96(+2.55%) |
Feb 17, 2015 | 37.77 | 37.87 | 37.65 | 37.72 | 425,668 | -0.15(-0.38%) |
Feb 13, 2015 | 38.08 | 37.86 | 37.86 | 37.86 | 360,909 | -0.76(-1.96%) |
Feb 12, 2015 | 38.56 | 38.84 | 38.47 | 38.62 | 1,153,573 | +0.52(+1.37%) |
Feb 11, 2015 | 37.90 | 38.18 | 37.83 | 38.10 | 373,600 | +0.29(+0.77%) |
Feb 10, 2015 | 37.75 | 37.96 | 37.56 | 37.81 | 461,208 | +0.78(+2.09%) |
Feb 09, 2015 | 37.19 | 37.40 | 36.92 | 37.04 | 227,748 | -0.49(-1.32%) |
Feb 06, 2015 | 37.69 | 37.84 | 37.44 | 37.53 | 164,825 | -0.35(-0.92%) |
Feb 05, 2015 | 37.96 | 38.03 | 37.65 | 37.88 | 303,969 | +0.32(+0.86%) |
Feb 04, 2015 | 37.49 | 37.89 | 37.43 | 37.56 | 283,015 | -0.32(-0.83%) |
Feb 03, 2015 | 37.36 | 37.88 | 37.36 | 37.87 | 269,204 | +0.32(+0.84%) |