Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 48.70 | 49.08 | 48.08 | 49.04 | 4,685 | +0.24(+0.49%) |
Mar 30, 2016 | 49.20 | 49.35 | 48.25 | 48.80 | 5,338 | -0.11(-0.22%) |
Mar 29, 2016 | 48.46 | 49.25 | 48.30 | 48.91 | 8,474 | +0.94(+1.96%) |
Mar 28, 2016 | 47.45 | 47.97 | 46.22 | 47.97 | 6,623 | +0.97(+2.06%) |
Mar 24, 2016 | 47.00 | 47.00 | 47.00 | 0 | -2.47(-4.99%) | |
Mar 23, 2016 | 49.63 | 49.65 | 49.32 | 49.47 | 6,646 | +1.17(+2.42%) |
Mar 22, 2016 | 49.00 | 49.55 | 48.30 | 48.30 | 5,124 | -1.60(-3.21%) |
Mar 21, 2016 | 49.85 | 49.92 | 49.35 | 49.90 | 4,951 | -0.39(-0.78%) |
Mar 18, 2016 | 49.89 | 50.29 | 49.86 | 50.29 | 5,794 | +0.29(+0.58%) |
Mar 17, 2016 | 49.55 | 50.12 | 48.65 | 50.00 | 12,676 | +0.92(+1.87%) |
Mar 16, 2016 | 48.03 | 49.08 | 47.93 | 49.08 | 6,120 | +0.20(+0.41%) |
Mar 15, 2016 | 48.29 | 48.88 | 48.20 | 48.88 | 26,841 | +0.08(+0.15%) |
Mar 14, 2016 | 48.79 | 48.97 | 48.65 | 48.80 | 7,323 | -0.20(-0.40%) |
Mar 11, 2016 | 48.49 | 49.00 | 48.49 | 49.00 | 5,466 | +1.41(+2.96%) |
Mar 10, 2016 | 48.25 | 48.25 | 47.28 | 47.59 | 18,635 | -0.46(-0.96%) |
Mar 09, 2016 | 47.75 | 48.05 | 47.49 | 48.05 | 6,642 | +0.01(+0.02%) |
Mar 08, 2016 | 47.50 | 48.04 | 47.39 | 48.04 | 12,522 | +0.54(+1.14%) |
Mar 07, 2016 | 47.69 | 48.47 | 47.50 | 47.50 | 11,614 | -0.01(-0.02%) |
Mar 04, 2016 | 47.35 | 48.30 | 47.05 | 47.51 | 10,364 | +0.19(+0.40%) |
Mar 03, 2016 | 46.33 | 47.32 | 46.30 | 47.32 | 7,958 | -0.60(-1.25%) |
Mar 02, 2016 | 47.50 | 47.92 | 47.40 | 47.92 | 28,912 | -0.66(-1.36%) |
Mar 01, 2016 | 48.10 | 48.68 | 47.80 | 48.58 | 15,594 | +0.78(+1.63%) |
Feb 29, 2016 | 47.15 | 48.07 | 47.12 | 47.80 | 9,975 | +1.58(+3.42%) |
Feb 26, 2016 | 47.03 | 47.36 | 46.22 | 46.22 | 19,179 | -1.65(-3.45%) |
Feb 25, 2016 | 47.20 | 47.87 | 47.12 | 47.87 | 13,764 | +1.03(+2.21%) |
Feb 24, 2016 | 46.47 | 47.00 | 45.99 | 46.84 | 6,948 | +0.18(+0.38%) |
Feb 23, 2016 | 46.51 | 46.98 | 46.33 | 46.66 | 9,518 | -0.72(-1.52%) |
Feb 22, 2016 | 46.89 | 47.38 | 46.19 | 47.38 | 9,303 | +0.63(+1.35%) |
Feb 19, 2016 | 46.63 | 47.18 | 46.51 | 46.75 | 16,932 | -0.04(-0.09%) |
Feb 18, 2016 | 46.56 | 47.03 | 46.23 | 46.79 | 10,605 | -0.38(-0.81%) |
Feb 17, 2016 | 46.51 | 47.30 | 46.48 | 47.17 | 9,679 | +1.45(+3.16%) |
Feb 16, 2016 | 45.25 | 45.80 | 45.04 | 45.72 | 8,408 | +1.15(+2.59%) |
Feb 12, 2016 | 44.57 | 44.57 | 44.57 | 0 | +1.28(+2.96%) | |
Feb 11, 2016 | 43.58 | 43.90 | 42.89 | 43.29 | 6,015 | -0.71(-1.61%) |
Feb 10, 2016 | 44.30 | 44.42 | 44.00 | 44.00 | 6,355 | +0.03(+0.07%) |
Feb 09, 2016 | 43.75 | 44.72 | 43.68 | 43.97 | 11,095 | -0.28(-0.63%) |
Feb 08, 2016 | 44.12 | 44.29 | 43.54 | 44.25 | 12,744 | -0.45(-1.01%) |
Feb 05, 2016 | 44.77 | 44.85 | 44.65 | 44.70 | 5,442 | -1.00(-2.19%) |
Feb 04, 2016 | 45.85 | 45.86 | 45.59 | 45.70 | 3,936 | -0.71(-1.53%) |
Feb 03, 2016 | 46.33 | 46.75 | 45.99 | 46.41 | 8,982 | +0.70(+1.53%) |
Feb 02, 2016 | 46.16 | 46.16 | 45.55 | 45.71 | 30,398 | +0.24(+0.53%) |
Feb 01, 2016 | 45.08 | 45.70 | 44.96 | 45.47 | 6,794 | +0.37(+0.82%) |
Jan 29, 2016 | 44.11 | 45.40 | 44.10 | 45.10 | 9,180 | +1.15(+2.62%) |
Jan 28, 2016 | 43.84 | 44.40 | 43.43 | 43.95 | 11,354 | -0.30(-0.68%) |
Jan 27, 2016 | 43.57 | 44.36 | 43.50 | 44.25 | 12,357 | +0.81(+1.86%) |
Jan 26, 2016 | 42.84 | 43.82 | 42.83 | 43.44 | 15,780 | +1.08(+2.55%) |
Jan 25, 2016 | 42.79 | 43.23 | 42.36 | 42.36 | 16,721 | -0.79(-1.83%) |
Jan 22, 2016 | 42.77 | 43.39 | 42.77 | 43.15 | 17,685 | +1.10(+2.63%) |
Jan 21, 2016 | 41.48 | 42.14 | 41.48 | 42.05 | 11,675 | -0.05(-0.11%) |
Jan 20, 2016 | 42.07 | 42.55 | 40.77 | 42.09 | 43,236 | -1.48(-3.40%) |
Jan 19, 2016 | 43.10 | 43.57 | 42.33 | 43.57 | 33,771 | +1.15(+2.71%) |
Jan 15, 2016 | 42.42 | 42.42 | 42.42 | 0 | -1.23(-2.82%) | |
Jan 14, 2016 | 44.10 | 44.10 | 43.46 | 43.65 | 51,140 | -0.18(-0.40%) |
Jan 13, 2016 | 44.39 | 44.48 | 43.83 | 43.83 | 407,986 | -0.78(-1.76%) |
Jan 12, 2016 | 44.77 | 44.77 | 44.25 | 44.61 | 20,837 | -0.19(-0.42%) |
Jan 11, 2016 | 45.04 | 45.08 | 44.25 | 44.80 | 14,128 | +0.45(+1.01%) |
Jan 08, 2016 | 44.85 | 44.85 | 44.25 | 44.35 | 7,924 | -0.58(-1.29%) |
Jan 07, 2016 | 46.05 | 46.05 | 44.93 | 44.93 | 16,807 | -1.77(-3.79%) |
Jan 06, 2016 | 47.25 | 47.43 | 46.57 | 46.70 | 10,865 | -1.56(-3.23%) |
Jan 05, 2016 | 48.29 | 48.50 | 48.00 | 48.26 | 6,277 | -0.75(-1.52%) |
Jan 04, 2016 | 49.05 | 49.13 | 48.47 | 49.01 | 7,491 | -0.47(-0.96%) |
Dec 31, 2015 | 49.48 | 49.48 | 49.48 | 0 | -1.33(-2.61%) | |
Dec 30, 2015 | 50.53 | 50.94 | 50.53 | 50.80 | 11,535 | +0.12(+0.23%) |
Dec 29, 2015 | 50.07 | 50.69 | 50.06 | 50.69 | 8,363 | +0.27(+0.54%) |
Dec 28, 2015 | 50.34 | 50.42 | 49.16 | 50.42 | 7,837 | -0.43(-0.85%) |
Dec 24, 2015 | 50.85 | 50.85 | 50.85 | 0 | +0.35(+0.69%) | |
Dec 23, 2015 | 49.92 | 50.50 | 49.92 | 50.50 | 16,016 | +1.04(+2.10%) |
Dec 22, 2015 | 48.82 | 49.46 | 48.59 | 49.46 | 14,005 | +0.55(+1.12%) |
Dec 21, 2015 | 49.21 | 49.29 | 48.58 | 48.91 | 13,920 | -0.89(-1.79%) |
Dec 18, 2015 | 50.34 | 50.34 | 49.79 | 49.80 | 6,801 | -1.45(-2.83%) |
Dec 17, 2015 | 51.26 | 51.26 | 50.90 | 51.25 | 8,036 | -0.50(-0.97%) |
Dec 16, 2015 | 51.49 | 52.27 | 51.09 | 51.75 | 24,472 | +0.06(+0.12%) |
Dec 15, 2015 | 51.80 | 51.80 | 51.06 | 51.69 | 11,819 | +0.14(+0.27%) |
Dec 14, 2015 | 51.43 | 51.60 | 50.84 | 51.55 | 12,249 | -0.67(-1.28%) |
Dec 11, 2015 | 52.40 | 52.46 | 52.07 | 52.22 | 3,567 | -0.21(-0.40%) |
Dec 10, 2015 | 52.71 | 52.71 | 52.33 | 52.43 | 6,794 | -1.17(-2.18%) |
Dec 09, 2015 | 53.44 | 53.60 | 52.55 | 53.60 | 6,451 | +0.84(+1.59%) |
Dec 08, 2015 | 53.27 | 53.27 | 52.76 | 52.76 | 6,536 | -1.14(-2.12%) |
Dec 07, 2015 | 53.82 | 53.90 | 53.36 | 53.90 | 4,203 | +0.56(+1.06%) |
Dec 04, 2015 | 53.15 | 53.38 | 53.10 | 53.34 | 6,125 | +0.47(+0.88%) |
Dec 03, 2015 | 52.98 | 53.13 | 52.19 | 52.87 | 10,116 | -0.83(-1.55%) |
Dec 02, 2015 | 54.15 | 54.24 | 53.35 | 53.70 | 36,423 | -0.30(-0.56%) |
Dec 01, 2015 | 53.56 | 54.00 | 53.56 | 54.00 | 3,138 | +0.25(+0.47%) |
Nov 30, 2015 | 53.51 | 53.75 | 53.46 | 53.75 | 4,032 | +0.37(+0.69%) |
Nov 27, 2015 | 53.25 | 53.38 | 52.96 | 53.38 | 2,957 | +0.21(+0.39%) |
Nov 25, 2015 | 53.17 | 53.17 | 53.17 | 0 | +0.48(+0.92%) | |
Nov 24, 2015 | 51.99 | 52.69 | 51.87 | 52.69 | 12,456 | -0.23(-0.43%) |
Nov 23, 2015 | 52.62 | 52.92 | 13,363 | -0.87(-1.62%) | ||
Nov 20, 2015 | 53.60 | 53.85 | 53.60 | 53.79 | 4,282 | -0.27(-0.51%) |
Nov 19, 2015 | 53.57 | 54.14 | 53.57 | 54.06 | 5,067 | +1.16(+2.20%) |
Nov 18, 2015 | 52.57 | 52.90 | 52.50 | 52.90 | 5,055 | +0.30(+0.57%) |
Nov 17, 2015 | 52.37 | 52.80 | 52.14 | 52.60 | 11,406 | -0.05(-0.09%) |
Nov 16, 2015 | 51.91 | 52.65 | 51.91 | 52.65 | 7,965 | +0.86(+1.66%) |
Nov 13, 2015 | 51.79 | 51.79 | 51.49 | 51.79 | 7,199 | -0.21(-0.40%) |
Nov 12, 2015 | 52.42 | 52.51 | 52.00 | 52.00 | 6,798 | -0.97(-1.83%) |
Nov 11, 2015 | 52.58 | 53.00 | 52.56 | 52.97 | 4,060 | +0.93(+1.78%) |
Nov 10, 2015 | 51.59 | 52.04 | 51.56 | 52.04 | 702,262 | -0.01(-0.02%) |
Nov 09, 2015 | 51.66 | 52.05 | 51.61 | 52.05 | 11,574 | +0.14(+0.28%) |
Nov 06, 2015 | 52.20 | 52.24 | 51.82 | 51.91 | 5,911 | -1.48(-2.76%) |
Nov 05, 2015 | 53.50 | 53.51 | 52.95 | 53.38 | 4,430 | +0.61(+1.16%) |
Nov 04, 2015 | 53.32 | 53.40 | 52.77 | 52.77 | 8,316 | -0.29(-0.55%) |
Nov 03, 2015 | 52.41 | 53.48 | 52.41 | 53.06 | 11,367 | -0.57(-1.06%) |
Nov 02, 2015 | 53.03 | 53.63 | 53.00 | 53.63 | 12,439 | -0.22(-0.41%) |
Oct 30, 2015 | 53.46 | 53.95 | 53.33 | 53.85 | 15,897 | -0.10(-0.19%) |
Oct 29, 2015 | 54.14 | 54.15 | 53.82 | 53.95 | 40,544 | +0.36(+0.67%) |
Oct 28, 2015 | 53.34 | 53.59 | 53.26 | 53.59 | 12,253 | +0.79(+1.50%) |
Oct 27, 2015 | 52.74 | 52.91 | 52.59 | 52.80 | 5,517 | +0.30(+0.57%) |
Oct 26, 2015 | 52.34 | 52.66 | 52.20 | 52.50 | 5,244 | -0.05(-0.10%) |
Oct 23, 2015 | 52.67 | 52.67 | 52.32 | 52.55 | 5,025 | -0.06(-0.11%) |
Oct 22, 2015 | 52.49 | 52.65 | 52.38 | 52.61 | 11,342 | +0.72(+1.38%) |
Oct 21, 2015 | 52.13 | 52.44 | 51.89 | 51.89 | 8,689 | +0.33(+0.63%) |
Oct 20, 2015 | 51.40 | 51.70 | 51.35 | 51.56 | 6,685 | +0.43(+0.84%) |
Oct 19, 2015 | 51.04 | 51.25 | 51.04 | 51.13 | 8,341 | -0.33(-0.63%) |
Oct 16, 2015 | 51.24 | 51.58 | 51.16 | 51.46 | 5,749 | -0.17(-0.34%) |
Oct 15, 2015 | 51.27 | 51.91 | 51.27 | 51.63 | 5,238 | +0.78(+1.54%) |
Oct 14, 2015 | 50.26 | 50.85 | 50.26 | 50.85 | 49,114 | +0.30(+0.59%) |
Oct 13, 2015 | 50.68 | 50.95 | 50.55 | 50.55 | 6,950 | -1.69(-3.24%) |
Oct 12, 2015 | 51.88 | 52.34 | 51.88 | 52.24 | 19,351 | +0.83(+1.61%) |
Oct 09, 2015 | 51.69 | 51.75 | 51.41 | 51.41 | 5,754 | -1.21(-2.30%) |
Oct 08, 2015 | 52.00 | 52.62 | 51.87 | 52.62 | 8,516 | +0.52(+1.00%) |
Oct 07, 2015 | 52.31 | 52.31 | 51.84 | 52.10 | 4,117 | -0.43(-0.82%) |
Oct 06, 2015 | 52.56 | 52.69 | 52.19 | 52.53 | 9,028 | -0.16(-0.30%) |
Oct 05, 2015 | 52.21 | 52.69 | 52.19 | 52.69 | 4,931 | +0.61(+1.17%) |
Oct 02, 2015 | 51.19 | 52.08 | 50.88 | 52.08 | 5,308 | +1.18(+2.32%) |
Oct 01, 2015 | 51.35 | 51.35 | 50.81 | 50.90 | 4,755 | -0.20(-0.39%) |
Sep 30, 2015 | 50.70 | 51.10 | 50.57 | 51.10 | 10,642 | +2.05(+4.18%) |
Sep 29, 2015 | 48.91 | 49.05 | 48.77 | 49.05 | 14,993 | -0.76(-1.53%) |
Sep 28, 2015 | 49.59 | 49.81 | 49.03 | 49.81 | 4,410 | +0.16(+0.32%) |
Sep 25, 2015 | 49.30 | 49.70 | 49.21 | 49.65 | 5,374 | +0.85(+1.74%) |
Sep 24, 2015 | 48.26 | 49.11 | 48.26 | 48.80 | 3,415 | +0.63(+1.31%) |
Sep 23, 2015 | 48.31 | 48.46 | 47.81 | 48.17 | 5,406 | -0.07(-0.15%) |
Sep 22, 2015 | 48.47 | 48.47 | 47.86 | 48.24 | 11,684 | -1.37(-2.76%) |
Sep 21, 2015 | 49.60 | 49.61 | 49.22 | 49.61 | 3,788 | +0.42(+0.85%) |
Sep 18, 2015 | 48.96 | 49.35 | 48.96 | 49.19 | 9,598 | -0.76(-1.52%) |
Sep 17, 2015 | 49.70 | 50.47 | 49.60 | 49.95 | 49,871 | +0.98(+2.00%) |
Sep 16, 2015 | 48.78 | 49.02 | 48.77 | 48.97 | 9,537 | +0.69(+1.43%) |
Sep 15, 2015 | 47.67 | 48.73 | 47.67 | 48.28 | 133,969 | +0.54(+1.13%) |
Sep 14, 2015 | 47.38 | 47.74 | 47.30 | 47.74 | 8,919 | -0.73(-1.51%) |
Sep 11, 2015 | 47.77 | 48.47 | 47.71 | 48.47 | 12,428 | -0.58(-1.18%) |
Sep 10, 2015 | 48.70 | 49.20 | 48.61 | 49.05 | 9,121 | +0.24(+0.50%) |
Sep 09, 2015 | 49.41 | 49.41 | 48.50 | 48.80 | 108,854 | +0.38(+0.77%) |
Sep 08, 2015 | 48.22 | 48.63 | 48.12 | 48.43 | 12,639 | +0.33(+0.69%) |
Sep 04, 2015 | 48.10 | 48.10 | 48.10 | 0 | -0.65(-1.33%) | |
Sep 03, 2015 | 49.49 | 49.49 | 48.63 | 48.75 | 7,896 | +0.00(+0.00%) |
Sep 02, 2015 | 48.56 | 48.84 | 48.29 | 48.75 | 9,104 | +0.92(+1.92%) |
Sep 01, 2015 | 48.49 | 48.52 | 47.73 | 47.83 | 21,348 | -1.66(-3.36%) |
Aug 31, 2015 | 49.85 | 49.85 | 49.30 | 49.49 | 15,290 | -0.19(-0.37%) |
Aug 28, 2015 | 48.97 | 49.68 | 48.84 | 49.68 | 11,849 | +0.09(+0.18%) |
Aug 27, 2015 | 49.24 | 49.59 | 49.13 | 49.59 | 8,861 | +0.65(+1.33%) |
Aug 26, 2015 | 48.85 | 49.07 | 48.00 | 48.94 | 11,603 | +0.30(+0.62%) |
Aug 25, 2015 | 49.35 | 49.61 | 48.15 | 48.64 | 10,443 | +0.09(+0.19%) |
Aug 24, 2015 | 47.85 | 49.28 | 47.25 | 48.55 | 8,575 | -0.60(-1.22%) |
Aug 21, 2015 | 49.86 | 49.92 | 48.70 | 49.15 | 9,431 | -1.20(-2.38%) |
Aug 20, 2015 | 50.43 | 50.62 | 50.35 | 50.35 | 5,004 | -0.62(-1.22%) |
Aug 19, 2015 | 51.06 | 51.07 | 50.63 | 50.97 | 8,301 | -0.64(-1.24%) |
Aug 18, 2015 | 51.60 | 51.61 | 51.45 | 51.61 | 49,284 | +0.08(+0.16%) |
Aug 17, 2015 | 51.36 | 51.57 | 51.34 | 51.53 | 2,834 | +0.26(+0.51%) |
Aug 14, 2015 | 51.12 | 51.30 | 50.98 | 51.27 | 8,366 | +0.41(+0.81%) |
Aug 13, 2015 | 50.45 | 50.87 | 50.29 | 50.86 | 4,941 | +0.73(+1.47%) |
Aug 12, 2015 | 49.85 | 50.15 | 49.78 | 50.12 | 4,747 | -0.30(-0.59%) |
Aug 11, 2015 | 50.30 | 50.53 | 50.14 | 50.42 | 9,530 | -0.28(-0.55%) |
Aug 10, 2015 | 50.61 | 50.76 | 49.53 | 50.70 | 262,478 | +0.55(+1.09%) |
Aug 07, 2015 | 50.00 | 50.19 | 49.83 | 50.16 | 199,266 | -0.06(-0.13%) |
Aug 06, 2015 | 50.06 | 50.22 | 50.06 | 50.22 | 4,597 | -0.27(-0.53%) |
Aug 05, 2015 | 50.33 | 50.68 | 50.33 | 50.49 | 11,921 | -0.29(-0.57%) |
Aug 04, 2015 | 50.58 | 50.82 | 50.58 | 50.78 | 3,080 | +0.02(+0.04%) |
Aug 03, 2015 | 50.72 | 50.78 | 50.61 | 50.76 | 4,476 | +0.20(+0.40%) |
Jul 31, 2015 | 50.62 | 50.82 | 50.39 | 50.56 | 3,893 | +0.87(+1.75%) |
Jul 30, 2015 | 49.35 | 49.70 | 49.35 | 49.69 | 3,042 | +0.15(+0.30%) |
Jul 29, 2015 | 49.65 | 49.65 | 49.29 | 49.54 | 3,832 | -0.13(-0.26%) |
Jul 28, 2015 | 48.97 | 49.67 | 48.97 | 49.67 | 7,758 | +0.66(+1.35%) |
Jul 27, 2015 | 49.05 | 49.05 | 48.74 | 49.01 | 4,012 | -0.43(-0.87%) |
Jul 24, 2015 | 49.46 | 49.69 | 49.21 | 49.44 | 3,647 | -0.19(-0.38%) |
Jul 23, 2015 | 49.69 | 49.69 | 49.33 | 49.63 | 8,816 | -0.37(-0.74%) |
Jul 22, 2015 | 49.85 | 50.17 | 49.85 | 50.00 | 2,590 | +0.05(+0.10%) |
Jul 21, 2015 | 50.00 | 50.00 | 49.90 | 49.95 | 3,682 | +0.02(+0.04%) |
Jul 20, 2015 | 50.02 | 50.36 | 49.93 | 49.93 | 6,174 | -0.21(-0.42%) |
Jul 17, 2015 | 49.77 | 50.14 | 49.77 | 50.14 | 12,901 | +0.34(+0.68%) |
Jul 16, 2015 | 49.54 | 49.80 | 49.54 | 49.80 | 4,708 | +0.55(+1.12%) |
Jul 15, 2015 | 48.84 | 49.36 | 48.84 | 49.25 | 6,449 | +0.02(+0.04%) |
Jul 14, 2015 | 48.91 | 49.23 | 48.87 | 49.23 | 9,975 | +0.47(+0.97%) |
Jul 13, 2015 | 48.82 | 49.00 | 48.56 | 48.76 | 3,794 | +0.36(+0.73%) |
Jul 10, 2015 | 48.27 | 48.40 | 47.88 | 48.40 | 5,089 | +0.66(+1.38%) |
Jul 09, 2015 | 47.92 | 47.92 | 47.45 | 47.74 | 7,419 | +2.41(+5.32%) |
Jul 08, 2015 | 45.12 | 45.41 | 44.92 | 45.33 | 7,641 | -0.02(-0.04%) |
Jul 07, 2015 | 44.91 | 45.35 | 44.42 | 45.35 | 8,224 | -0.37(-0.81%) |
Jul 06, 2015 | 45.20 | 45.79 | 45.20 | 45.72 | 23,146 | +0.01(+0.02%) |
Jul 02, 2015 | 45.71 | 45.71 | 45.71 | 0 | -0.12(-0.26%) | |
Jul 01, 2015 | 45.90 | 45.96 | 45.72 | 45.83 | 4,875 | +0.26(+0.57%) |
Jun 30, 2015 | 45.69 | 45.75 | 45.22 | 45.57 | 7,816 | -0.43(-0.93%) |
Jun 29, 2015 | 46.56 | 46.56 | 45.89 | 46.00 | 3,414 | -1.14(-2.42%) |
Jun 26, 2015 | 47.29 | 47.50 | 47.08 | 47.14 | 5,013 | -0.68(-1.42%) |
Jun 25, 2015 | 47.72 | 47.94 | 47.62 | 47.82 | 6,834 | -0.09(-0.19%) |
Jun 24, 2015 | 48.18 | 48.18 | 47.67 | 47.91 | 6,905 | -0.58(-1.20%) |
Jun 23, 2015 | 48.59 | 48.61 | 48.17 | 48.49 | 8,851 | -0.51(-1.04%) |
Jun 22, 2015 | 48.77 | 49.12 | 48.77 | 49.00 | 2,852 | +0.53(+1.09%) |
Jun 19, 2015 | 48.53 | 48.60 | 48.41 | 48.47 | 123,084 | +0.50(+1.04%) |
Jun 18, 2015 | 47.81 | 47.97 | 47.62 | 47.97 | 3,286 | -0.23(-0.48%) |
Jun 17, 2015 | 47.63 | 48.20 | 47.61 | 48.20 | 7,344 | +0.76(+1.60%) |
Jun 16, 2015 | 46.92 | 47.76 | 46.92 | 47.44 | 3,918 | +0.26(+0.56%) |
Jun 15, 2015 | 47.18 | 47.35 | 47.00 | 47.18 | 4,174 | -0.51(-1.08%) |
Jun 12, 2015 | 47.40 | 47.85 | 47.38 | 47.69 | 5,470 | -0.58(-1.19%) |
Jun 11, 2015 | 48.10 | 48.40 | 48.10 | 48.27 | 4,970 | +0.30(+0.61%) |
Jun 10, 2015 | 46.82 | 48.04 | 45.09 | 47.97 | 24,610 | +2.88(+6.39%) |
Jun 09, 2015 | 44.76 | 45.09 | 44.76 | 45.09 | 2,473 | -0.19(-0.42%) |
Jun 08, 2015 | 45.06 | 45.42 | 45.06 | 45.28 | 2,309 | +0.09(+0.20%) |
Jun 05, 2015 | 45.00 | 45.23 | 44.85 | 45.19 | 6,233 | -0.32(-0.70%) |
Jun 04, 2015 | 45.43 | 45.78 | 45.31 | 45.51 | 6,377 | -0.29(-0.63%) |
Jun 03, 2015 | 45.80 | 46.20 | 45.65 | 45.80 | 3,226 | +0.19(+0.42%) |
Jun 02, 2015 | 45.25 | 45.67 | 45.25 | 45.61 | 6,962 | -0.42(-0.91%) |
Jun 01, 2015 | 46.06 | 46.12 | 45.70 | 46.03 | 31,789 | -0.75(-1.60%) |
May 29, 2015 | 46.55 | 46.78 | 46.35 | 46.78 | 6,037 | +1.29(+2.84%) |
May 28, 2015 | 45.07 | 45.49 | 45.00 | 45.49 | 3,388 | +0.69(+1.53%) |
May 27, 2015 | 44.86 | 44.92 | 44.58 | 44.80 | 7,734 | -0.02(-0.03%) |
May 26, 2015 | 45.48 | 45.48 | 44.77 | 44.82 | 6,506 | -0.92(-2.01%) |
May 22, 2015 | 45.74 | 45.74 | 45.74 | 0 | -0.08(-0.17%) | |
May 21, 2015 | 45.73 | 46.10 | 45.73 | 45.82 | 2,925 | -0.24(-0.52%) |
May 20, 2015 | 45.63 | 46.12 | 45.63 | 46.06 | 6,086 | -0.12(-0.26%) |
May 19, 2015 | 45.92 | 46.22 | 45.92 | 46.18 | 3,519 | +0.26(+0.57%) |
May 18, 2015 | 45.71 | 45.94 | 45.67 | 45.92 | 9,062 | -0.15(-0.33%) |
May 15, 2015 | 45.90 | 46.19 | 45.90 | 46.07 | 2,644 | +0.38(+0.83%) |
May 14, 2015 | 45.48 | 45.69 | 45.46 | 45.69 | 2,969 | +0.45(+0.99%) |
May 13, 2015 | 45.06 | 45.25 | 45.00 | 45.24 | 3,092 | +0.28(+0.62%) |
May 12, 2015 | 44.77 | 44.96 | 44.73 | 44.96 | 4,396 | -0.18(-0.40%) |
May 11, 2015 | 45.02 | 45.32 | 44.89 | 45.14 | 13,641 | -0.33(-0.73%) |
May 08, 2015 | 45.16 | 45.47 | 44.92 | 45.47 | 3,318 | +1.74(+3.98%) |
May 07, 2015 | 43.39 | 43.78 | 43.30 | 43.73 | 11,301 | +0.12(+0.29%) |
May 06, 2015 | 43.64 | 43.76 | 43.55 | 43.60 | 4,143 | +0.46(+1.08%) |
May 05, 2015 | 43.59 | 43.59 | 43.14 | 43.14 | 13,590 | -0.81(-1.84%) |
May 04, 2015 | 43.83 | 43.95 | 43.81 | 43.95 | 7,130 | +0.04(+0.09%) |
May 01, 2015 | 43.77 | 43.92 | 43.48 | 43.91 | 3,918 | -0.32(-0.72%) |
Apr 30, 2015 | 43.98 | 44.36 | 43.75 | 44.23 | 8,851 | +0.73(+1.68%) |
Apr 29, 2015 | 43.26 | 43.53 | 43.12 | 43.50 | 2,934 | +0.41(+0.95%) |
Apr 28, 2015 | 42.65 | 43.09 | 42.65 | 43.09 | 5,367 | +0.47(+1.10%) |
Apr 27, 2015 | 42.69 | 43.03 | 42.62 | 42.62 | 4,195 | +0.59(+1.40%) |
Apr 24, 2015 | 41.92 | 42.23 | 41.92 | 42.03 | 4,178 | +0.08(+0.19%) |
Apr 23, 2015 | 41.69 | 42.05 | 41.69 | 41.95 | 33,447 | +0.35(+0.83%) |
Apr 22, 2015 | 41.47 | 41.68 | 41.25 | 41.60 | 12,936 | +0.60(+1.48%) |
Apr 21, 2015 | 41.31 | 41.31 | 40.69 | 41.00 | 11,484 | -1.75(-4.09%) |
Apr 20, 2015 | 42.92 | 43.14 | 42.75 | 42.75 | 106,640 | -0.95(-2.19%) |
Apr 17, 2015 | 44.32 | 44.33 | 43.44 | 43.70 | 9,487 | -0.82(-1.83%) |
Apr 16, 2015 | 44.25 | 44.62 | 44.24 | 44.52 | 5,854 | +0.43(+0.96%) |
Apr 15, 2015 | 44.01 | 44.13 | 43.78 | 44.09 | 4,345 | -0.20(-0.44%) |
Apr 14, 2015 | 43.95 | 44.36 | 43.89 | 44.29 | 12,828 | +0.41(+0.93%) |
Apr 13, 2015 | 43.90 | 44.10 | 43.68 | 43.88 | 9,156 | -0.60(-1.35%) |
Apr 10, 2015 | 43.77 | 44.48 | 43.77 | 44.48 | 6,773 | -0.14(-0.31%) |
Apr 09, 2015 | 44.74 | 44.74 | 44.28 | 44.62 | 9,962 | +0.40(+0.90%) |
Apr 08, 2015 | 44.46 | 44.58 | 44.22 | 44.22 | 5,682 | -0.07(-0.16%) |
Apr 07, 2015 | 43.88 | 44.33 | 43.85 | 44.29 | 11,017 | +1.20(+2.78%) |
Apr 06, 2015 | 43.16 | 43.29 | 43.02 | 43.09 | 9,363 | +0.41(+0.96%) |
Apr 02, 2015 | 42.68 | 42.68 | 42.68 | 0 | +0.77(+1.84%) |