Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 44.41 | 44.99 | 44.00 | 44.85 | 384,265 | +0.31(+0.70%) |
Mar 30, 2016 | 44.10 | 44.83 | 44.03 | 44.53 | 189,651 | +0.58(+1.31%) |
Mar 29, 2016 | 42.71 | 43.98 | 42.16 | 43.96 | 225,882 | +0.92(+2.15%) |
Mar 28, 2016 | 43.49 | 43.55 | 42.75 | 43.04 | 181,891 | -0.40(-0.93%) |
Mar 24, 2016 | 43.36 | 43.44 | 43.44 | 43.44 | 104,475 | -0.27(-0.63%) |
Mar 23, 2016 | 44.18 | 44.54 | 43.71 | 43.71 | 173,653 | -0.66(-1.48%) |
Mar 22, 2016 | 44.12 | 44.63 | 43.77 | 44.37 | 141,330 | -0.07(-0.16%) |
Mar 21, 2016 | 44.61 | 44.85 | 43.86 | 44.44 | 185,446 | -0.34(-0.76%) |
Mar 18, 2016 | 44.74 | 45.39 | 44.31 | 44.78 | 363,528 | +0.28(+0.64%) |
Mar 17, 2016 | 43.42 | 44.77 | 42.83 | 44.50 | 217,834 | +1.08(+2.48%) |
Mar 16, 2016 | 43.89 | 44.25 | 42.85 | 43.42 | 251,472 | -0.63(-1.43%) |
Mar 15, 2016 | 44.64 | 45.28 | 44.00 | 44.05 | 372,637 | -0.66(-1.47%) |
Mar 14, 2016 | 44.83 | 44.94 | 44.00 | 44.71 | 229,290 | -0.19(-0.43%) |
Mar 11, 2016 | 43.86 | 44.96 | 43.58 | 44.90 | 213,128 | +1.47(+3.39%) |
Mar 10, 2016 | 43.36 | 43.58 | 42.38 | 43.43 | 174,355 | +0.34(+0.79%) |
Mar 09, 2016 | 43.68 | 43.74 | 43.00 | 43.09 | 177,999 | -0.36(-0.82%) |
Mar 08, 2016 | 44.57 | 44.79 | 43.36 | 43.45 | 448,937 | -1.52(-3.37%) |
Mar 07, 2016 | 43.70 | 44.98 | 43.32 | 44.96 | 308,998 | +1.01(+2.31%) |
Mar 04, 2016 | 44.52 | 45.11 | 43.87 | 43.95 | 338,509 | -0.39(-0.89%) |
Mar 03, 2016 | 43.88 | 44.37 | 43.80 | 44.34 | 207,793 | +0.37(+0.85%) |
Mar 02, 2016 | 43.92 | 44.08 | 43.26 | 43.97 | 197,780 | +0.17(+0.40%) |
Mar 01, 2016 | 42.63 | 44.22 | 41.95 | 43.79 | 176,357 | +1.41(+3.32%) |
Feb 29, 2016 | 43.05 | 43.14 | 42.29 | 42.39 | 332,710 | -0.76(-1.76%) |
Feb 26, 2016 | 42.30 | 43.50 | 41.44 | 43.15 | 254,423 | +1.33(+3.17%) |
Feb 25, 2016 | 41.68 | 42.03 | 41.10 | 41.82 | 139,724 | +0.22(+0.54%) |
Feb 24, 2016 | 40.47 | 41.61 | 40.12 | 41.60 | 191,507 | +0.51(+1.23%) |
Feb 23, 2016 | 42.41 | 42.41 | 41.08 | 41.09 | 246,538 | -1.37(-3.23%) |
Feb 22, 2016 | 42.84 | 42.84 | 42.39 | 42.46 | 193,738 | +0.10(+0.24%) |
Feb 19, 2016 | 41.93 | 42.77 | 41.93 | 42.36 | 149,298 | +0.35(+0.83%) |
Feb 18, 2016 | 43.55 | 43.55 | 41.87 | 42.01 | 150,995 | -1.45(-3.34%) |
Feb 17, 2016 | 44.20 | 44.20 | 43.23 | 43.46 | 254,660 | -0.32(-0.73%) |
Feb 16, 2016 | 43.35 | 43.92 | 42.85 | 43.78 | 274,547 | +1.09(+2.55%) |
Feb 12, 2016 | 41.70 | 42.70 | 42.70 | 42.70 | 264,197 | +1.82(+4.45%) |
Feb 11, 2016 | 40.91 | 41.04 | 39.94 | 40.88 | 428,176 | -0.44(-1.06%) |
Feb 10, 2016 | 41.23 | 41.81 | 40.93 | 41.32 | 317,207 | +0.59(+1.44%) |
Feb 09, 2016 | 40.40 | 41.29 | 39.60 | 40.73 | 430,323 | -0.38(-0.93%) |
Feb 08, 2016 | 42.19 | 42.42 | 40.90 | 41.12 | 354,213 | -1.67(-3.91%) |
Feb 05, 2016 | 43.64 | 43.91 | 42.78 | 42.79 | 274,459 | -0.74(-1.70%) |
Feb 04, 2016 | 43.62 | 44.41 | 42.90 | 43.53 | 228,136 | -0.03(-0.06%) |
Feb 03, 2016 | 44.40 | 44.53 | 42.48 | 43.56 | 278,203 | -0.29(-0.67%) |
Feb 02, 2016 | 44.89 | 44.89 | 43.58 | 43.85 | 191,701 | -1.53(-3.37%) |
Feb 01, 2016 | 45.25 | 45.77 | 44.78 | 45.38 | 422,264 | -0.05(-0.12%) |
Jan 29, 2016 | 47.33 | 48.14 | 44.61 | 45.43 | 1,122,037 | -1.34(-2.86%) |
Jan 28, 2016 | 46.29 | 47.92 | 46.24 | 46.77 | 361,087 | +1.12(+2.46%) |
Jan 27, 2016 | 44.44 | 46.28 | 44.15 | 45.65 | 521,288 | +0.96(+2.14%) |
Jan 26, 2016 | 42.44 | 44.74 | 42.44 | 44.70 | 482,016 | +2.57(+6.10%) |
Jan 25, 2016 | 44.36 | 44.44 | 41.97 | 42.13 | 294,272 | -2.00(-4.52%) |
Jan 22, 2016 | 43.51 | 44.51 | 43.37 | 44.12 | 312,773 | +0.89(+2.07%) |
Jan 21, 2016 | 42.80 | 43.87 | 42.45 | 43.23 | 357,779 | +0.39(+0.92%) |
Jan 20, 2016 | 42.33 | 43.06 | 40.76 | 42.84 | 412,376 | +0.46(+1.08%) |
Jan 19, 2016 | 42.95 | 43.48 | 42.10 | 42.38 | 230,839 | -0.30(-0.70%) |
Jan 15, 2016 | 42.07 | 42.68 | 42.68 | 42.68 | 376,661 | -0.59(-1.37%) |
Jan 14, 2016 | 43.12 | 43.66 | 42.65 | 43.27 | 170,826 | +0.54(+1.26%) |
Jan 13, 2016 | 43.72 | 43.72 | 42.09 | 42.74 | 277,895 | -0.83(-1.90%) |
Jan 12, 2016 | 43.90 | 43.95 | 42.83 | 43.57 | 249,342 | +0.20(+0.46%) |
Jan 11, 2016 | 43.49 | 43.89 | 42.53 | 43.37 | 313,266 | +0.23(+0.53%) |
Jan 08, 2016 | 44.83 | 44.83 | 43.13 | 43.14 | 226,892 | -1.24(-2.79%) |
Jan 07, 2016 | 44.52 | 45.35 | 44.08 | 44.38 | 288,804 | -1.20(-2.64%) |
Jan 06, 2016 | 44.96 | 45.75 | 44.84 | 45.58 | 322,118 | -0.18(-0.40%) |
Jan 05, 2016 | 45.92 | 46.41 | 45.45 | 45.76 | 227,922 | +0.03(+0.06%) |
Jan 04, 2016 | 45.85 | 46.49 | 45.40 | 45.74 | 256,808 | -1.08(-2.30%) |
Dec 31, 2015 | 47.39 | 46.81 | 46.81 | 46.81 | 134,623 | -0.82(-1.72%) |
Dec 30, 2015 | 48.18 | 48.52 | 47.49 | 47.63 | 79,480 | -0.59(-1.23%) |
Dec 29, 2015 | 47.71 | 48.40 | 47.67 | 48.22 | 104,343 | +0.73(+1.54%) |
Dec 28, 2015 | 47.82 | 48.33 | 46.96 | 47.49 | 139,033 | -0.62(-1.29%) |
Dec 24, 2015 | 47.55 | 48.11 | 48.11 | 48.11 | 84,482 | +0.61(+1.29%) |
Dec 23, 2015 | 47.49 | 47.53 | 47.05 | 47.50 | 115,744 | +0.16(+0.35%) |
Dec 22, 2015 | 47.11 | 47.35 | 46.09 | 47.34 | 215,033 | +0.36(+0.78%) |
Dec 21, 2015 | 46.96 | 47.29 | 46.32 | 46.98 | 153,229 | +0.46(+1.00%) |
Dec 18, 2015 | 47.33 | 47.42 | 46.04 | 46.51 | 985,626 | -1.12(-2.35%) |
Dec 17, 2015 | 48.63 | 48.83 | 47.24 | 47.63 | 189,490 | -0.79(-1.64%) |
Dec 16, 2015 | 47.80 | 48.57 | 46.68 | 48.42 | 228,107 | +1.01(+2.13%) |
Dec 15, 2015 | 46.92 | 47.91 | 46.46 | 47.41 | 254,188 | +0.88(+1.90%) |
Dec 14, 2015 | 46.28 | 46.79 | 45.31 | 46.53 | 292,121 | +0.20(+0.43%) |
Dec 11, 2015 | 46.39 | 47.14 | 45.58 | 46.33 | 368,430 | -1.04(-2.19%) |
Dec 10, 2015 | 47.30 | 47.94 | 46.99 | 47.37 | 226,711 | -0.13(-0.27%) |
Dec 09, 2015 | 48.01 | 49.08 | 46.26 | 47.49 | 246,596 | -0.80(-1.66%) |
Dec 08, 2015 | 48.53 | 48.86 | 47.70 | 48.30 | 184,126 | -0.75(-1.52%) |
Dec 07, 2015 | 49.90 | 50.45 | 48.68 | 49.04 | 230,671 | -1.05(-2.09%) |
Dec 04, 2015 | 48.81 | 50.15 | 48.37 | 50.09 | 244,271 | +1.36(+2.79%) |
Dec 03, 2015 | 49.12 | 49.64 | 48.35 | 48.73 | 234,535 | -0.03(-0.06%) |
Dec 02, 2015 | 49.59 | 49.80 | 48.53 | 48.76 | 261,283 | -0.81(-1.64%) |
Dec 01, 2015 | 49.80 | 50.04 | 48.99 | 49.57 | 126,539 | +0.05(+0.11%) |
Nov 30, 2015 | 49.99 | 50.05 | 49.45 | 49.52 | 136,479 | -0.53(-1.06%) |
Nov 27, 2015 | 49.81 | 50.12 | 49.39 | 50.05 | 62,650 | +0.28(+0.57%) |
Nov 25, 2015 | 49.75 | 49.76 | 49.76 | 49.76 | 98,197 | +0.09(+0.18%) |
Nov 24, 2015 | 49.27 | 49.84 | 48.95 | 49.67 | 121,730 | +0.02(+0.04%) |
Nov 23, 2015 | 49.42 | 49.92 | 48.76 | 49.65 | 90,867 | +0.15(+0.29%) |
Nov 20, 2015 | 49.37 | 49.56 | 49.05 | 49.51 | 122,187 | +0.35(+0.70%) |
Nov 19, 2015 | 49.64 | 49.78 | 48.89 | 49.16 | 140,696 | -0.58(-1.17%) |
Nov 18, 2015 | 49.26 | 49.80 | 48.69 | 49.75 | 163,423 | +0.53(+1.07%) |
Nov 17, 2015 | 49.53 | 50.23 | 49.15 | 49.22 | 139,396 | -0.14(-0.28%) |
Nov 16, 2015 | 48.51 | 49.41 | 48.37 | 49.35 | 225,182 | +0.69(+1.42%) |
Nov 13, 2015 | 49.15 | 49.48 | 48.36 | 48.66 | 220,290 | -0.74(-1.49%) |
Nov 12, 2015 | 49.96 | 49.96 | 49.04 | 49.40 | 140,151 | -0.76(-1.51%) |
Nov 11, 2015 | 51.03 | 51.13 | 49.78 | 50.16 | 197,701 | -0.88(-1.71%) |
Nov 10, 2015 | 51.44 | 51.85 | 50.65 | 51.03 | 186,934 | -0.31(-0.60%) |
Nov 09, 2015 | 52.58 | 52.85 | 51.05 | 51.34 | 225,736 | -0.43(-0.83%) |
Nov 06, 2015 | 50.13 | 52.58 | 50.13 | 51.77 | 378,314 | +2.02(+4.07%) |
Nov 05, 2015 | 49.11 | 49.98 | 48.75 | 49.75 | 172,465 | +0.76(+1.54%) |
Nov 04, 2015 | 48.89 | 49.17 | 48.52 | 48.99 | 139,794 | +0.21(+0.43%) |
Nov 03, 2015 | 48.41 | 48.98 | 48.14 | 48.78 | 168,001 | +0.14(+0.28%) |
Nov 02, 2015 | 48.01 | 49.13 | 47.96 | 48.64 | 154,020 | +0.79(+1.65%) |
Oct 30, 2015 | 48.90 | 49.20 | 47.44 | 47.85 | 128,001 | -1.25(-2.54%) |
Oct 29, 2015 | 49.84 | 50.09 | 48.98 | 49.10 | 207,732 | -0.69(-1.39%) |
Oct 28, 2015 | 48.58 | 49.87 | 48.58 | 49.79 | 314,438 | +1.41(+2.91%) |
Oct 27, 2015 | 49.01 | 49.41 | 48.17 | 48.38 | 202,579 | -0.82(-1.66%) |
Oct 26, 2015 | 49.78 | 49.96 | 48.76 | 49.20 | 180,716 | -0.53(-1.06%) |
Oct 23, 2015 | 49.37 | 50.45 | 49.32 | 49.73 | 312,617 | +0.61(+1.24%) |
Oct 22, 2015 | 48.09 | 49.84 | 47.62 | 49.12 | 157,070 | +1.48(+3.11%) |
Oct 21, 2015 | 48.60 | 49.98 | 47.58 | 47.63 | 336,324 | -1.56(-3.16%) |
Oct 20, 2015 | 48.33 | 49.19 | 48.12 | 49.19 | 195,074 | +1.06(+2.21%) |
Oct 19, 2015 | 47.32 | 48.52 | 47.32 | 48.12 | 113,266 | +0.42(+0.88%) |
Oct 16, 2015 | 47.73 | 48.05 | 46.97 | 47.71 | 153,266 | +0.09(+0.19%) |
Oct 15, 2015 | 46.46 | 47.68 | 46.12 | 47.62 | 200,269 | +1.46(+3.17%) |
Oct 14, 2015 | 46.74 | 46.74 | 45.74 | 46.15 | 416,553 | -0.73(-1.55%) |
Oct 13, 2015 | 46.63 | 47.16 | 46.63 | 46.88 | 166,135 | +0.02(+0.04%) |
Oct 12, 2015 | 46.62 | 47.02 | 46.15 | 46.86 | 69,146 | +0.25(+0.55%) |
Oct 09, 2015 | 47.37 | 47.47 | 46.48 | 46.61 | 112,246 | -0.67(-1.42%) |
Oct 08, 2015 | 46.32 | 47.29 | 45.92 | 47.28 | 151,768 | +0.95(+2.06%) |
Oct 07, 2015 | 45.42 | 46.38 | 45.36 | 46.32 | 207,943 | +0.95(+2.08%) |
Oct 06, 2015 | 45.04 | 45.71 | 44.94 | 45.38 | 232,058 | +0.23(+0.50%) |
Oct 05, 2015 | 43.87 | 45.53 | 43.56 | 45.15 | 254,367 | +1.59(+3.65%) |
Oct 02, 2015 | 43.76 | 43.76 | 42.06 | 43.56 | 159,538 | -0.80(-1.80%) |
Oct 01, 2015 | 44.85 | 44.90 | 43.70 | 44.36 | 181,481 | -0.57(-1.28%) |
Sep 30, 2015 | 44.47 | 45.03 | 43.99 | 44.93 | 184,194 | +0.96(+2.19%) |
Sep 29, 2015 | 44.13 | 44.14 | 43.68 | 43.97 | 78,836 | -0.02(-0.04%) |
Sep 28, 2015 | 44.50 | 44.81 | 43.92 | 43.99 | 155,353 | -0.75(-1.67%) |
Sep 25, 2015 | 44.58 | 45.26 | 44.03 | 44.73 | 215,256 | +0.74(+1.67%) |
Sep 24, 2015 | 42.93 | 44.03 | 42.74 | 44.00 | 218,156 | +0.62(+1.43%) |
Sep 23, 2015 | 43.41 | 43.80 | 43.01 | 43.38 | 113,021 | +0.09(+0.21%) |
Sep 22, 2015 | 43.01 | 43.68 | 43.01 | 43.29 | 142,130 | -0.32(-0.73%) |
Sep 21, 2015 | 42.97 | 43.92 | 42.96 | 43.61 | 156,039 | +1.04(+2.44%) |
Sep 18, 2015 | 43.23 | 43.91 | 42.30 | 42.57 | 473,298 | -1.28(-2.92%) |
Sep 17, 2015 | 44.61 | 45.32 | 43.70 | 43.85 | 184,764 | -0.85(-1.91%) |
Sep 16, 2015 | 44.98 | 44.98 | 44.20 | 44.71 | 93,359 | -0.15(-0.32%) |
Sep 15, 2015 | 44.38 | 45.08 | 44.12 | 44.85 | 89,679 | +0.65(+1.48%) |
Sep 14, 2015 | 43.98 | 44.69 | 43.54 | 44.20 | 159,557 | +0.11(+0.25%) |
Sep 11, 2015 | 44.19 | 44.26 | 43.41 | 44.09 | 283,758 | +0.60(+1.38%) |
Sep 10, 2015 | 43.07 | 43.88 | 43.07 | 43.49 | 77,116 | +0.33(+0.76%) |
Sep 09, 2015 | 44.50 | 45.00 | 43.08 | 43.16 | 192,771 | -0.85(-1.92%) |
Sep 08, 2015 | 42.59 | 44.19 | 42.33 | 44.01 | 262,884 | +2.06(+4.90%) |
Sep 04, 2015 | 41.56 | 41.95 | 41.95 | 41.95 | 99,737 | -0.05(-0.13%) |
Sep 03, 2015 | 41.95 | 42.53 | 41.85 | 42.00 | 121,229 | +0.15(+0.35%) |
Sep 02, 2015 | 41.77 | 41.96 | 41.03 | 41.86 | 135,872 | +0.78(+1.90%) |
Sep 01, 2015 | 42.12 | 42.70 | 40.80 | 41.08 | 187,553 | -2.05(-4.74%) |
Aug 31, 2015 | 42.40 | 43.21 | 41.94 | 43.12 | 202,585 | +0.17(+0.40%) |
Aug 28, 2015 | 43.05 | 43.64 | 42.68 | 42.95 | 197,056 | -0.38(-0.88%) |
Aug 27, 2015 | 41.83 | 43.97 | 41.68 | 43.33 | 455,132 | +1.86(+4.50%) |
Aug 26, 2015 | 41.92 | 42.40 | 40.80 | 41.47 | 395,116 | +0.52(+1.27%) |
Aug 25, 2015 | 42.94 | 42.94 | 40.92 | 40.95 | 226,414 | -0.80(-1.92%) |
Aug 24, 2015 | 42.12 | 43.73 | 41.75 | 41.75 | 279,946 | -2.62(-5.90%) |
Aug 21, 2015 | 43.51 | 45.01 | 43.51 | 44.37 | 239,017 | -0.01(-0.02%) |
Aug 20, 2015 | 45.58 | 46.34 | 44.38 | 44.38 | 250,625 | -1.75(-3.79%) |
Aug 19, 2015 | 46.70 | 47.16 | 46.07 | 46.12 | 160,648 | -0.98(-2.09%) |
Aug 18, 2015 | 47.31 | 47.80 | 46.69 | 47.11 | 111,602 | -0.40(-0.84%) |
Aug 17, 2015 | 47.12 | 48.12 | 46.68 | 47.51 | 103,633 | +0.05(+0.10%) |
Aug 14, 2015 | 46.67 | 47.52 | 46.67 | 47.46 | 165,136 | +0.66(+1.42%) |
Aug 13, 2015 | 46.22 | 47.16 | 45.90 | 46.80 | 143,225 | +0.63(+1.36%) |
Aug 12, 2015 | 46.89 | 46.97 | 45.37 | 46.17 | 116,225 | -0.96(-2.05%) |
Aug 11, 2015 | 47.42 | 48.14 | 46.51 | 47.13 | 89,189 | -1.00(-2.08%) |
Aug 10, 2015 | 47.20 | 48.28 | 47.20 | 48.13 | 125,555 | +0.90(+1.91%) |
Aug 07, 2015 | 47.02 | 47.68 | 46.78 | 47.23 | 182,067 | -0.01(-0.02%) |
Aug 06, 2015 | 47.68 | 47.95 | 46.62 | 47.24 | 120,750 | -0.55(-1.14%) |
Aug 05, 2015 | 47.67 | 48.47 | 47.44 | 47.79 | 116,660 | +0.28(+0.59%) |
Aug 04, 2015 | 47.95 | 48.61 | 47.37 | 47.51 | 115,687 | -0.28(-0.59%) |
Aug 03, 2015 | 48.06 | 48.25 | 47.35 | 47.79 | 119,810 | -0.38(-0.79%) |
Jul 31, 2015 | 47.98 | 48.26 | 47.53 | 48.17 | 198,955 | +0.21(+0.43%) |
Jul 30, 2015 | 47.49 | 48.20 | 47.08 | 47.96 | 119,868 | +0.23(+0.48%) |
Jul 29, 2015 | 47.76 | 47.96 | 47.01 | 47.73 | 183,561 | +0.36(+0.77%) |
Jul 28, 2015 | 47.71 | 47.71 | 46.62 | 47.37 | 166,030 | +0.12(+0.25%) |
Jul 27, 2015 | 47.47 | 48.08 | 46.87 | 47.25 | 172,174 | -0.93(-1.92%) |
Jul 24, 2015 | 48.79 | 48.92 | 47.76 | 48.18 | 200,409 | -0.79(-1.61%) |
Jul 23, 2015 | 48.66 | 50.41 | 48.66 | 48.97 | 184,148 | -0.59(-1.19%) |
Jul 22, 2015 | 49.79 | 49.85 | 48.40 | 49.56 | 247,704 | -0.26(-0.53%) |
Jul 21, 2015 | 50.03 | 50.65 | 49.46 | 49.82 | 135,513 | -0.15(-0.31%) |
Jul 20, 2015 | 49.12 | 50.03 | 49.07 | 49.97 | 111,155 | +0.83(+1.70%) |
Jul 17, 2015 | 49.86 | 49.86 | 48.67 | 49.14 | 177,276 | -0.76(-1.53%) |
Jul 16, 2015 | 50.43 | 50.81 | 49.77 | 49.90 | 123,855 | -0.16(-0.33%) |
Jul 15, 2015 | 50.24 | 50.57 | 49.89 | 50.07 | 145,722 | +0.07(+0.15%) |
Jul 14, 2015 | 49.43 | 50.05 | 49.30 | 49.99 | 136,195 | +0.29(+0.58%) |
Jul 13, 2015 | 49.67 | 49.90 | 49.38 | 49.70 | 236,619 | +0.40(+0.81%) |
Jul 10, 2015 | 48.60 | 49.30 | 48.20 | 49.30 | 171,481 | +1.32(+2.74%) |
Jul 09, 2015 | 47.99 | 48.12 | 47.63 | 47.99 | 170,245 | +0.58(+1.22%) |
Jul 08, 2015 | 47.10 | 47.45 | 46.82 | 47.41 | 280,832 | -0.02(-0.04%) |
Jul 07, 2015 | 47.81 | 47.97 | 46.81 | 47.42 | 251,595 | -0.53(-1.10%) |
Jul 06, 2015 | 48.17 | 48.81 | 47.75 | 47.95 | 313,754 | -0.71(-1.45%) |
Jul 02, 2015 | 49.26 | 48.66 | 48.66 | 48.66 | 261,874 | -1.28(-2.56%) |
Jul 01, 2015 | 49.90 | 50.47 | 49.48 | 49.94 | 154,468 | +0.61(+1.23%) |
Jun 30, 2015 | 49.26 | 49.61 | 48.61 | 49.33 | 183,679 | +0.71(+1.46%) |
Jun 29, 2015 | 49.43 | 49.81 | 48.53 | 48.62 | 141,513 | -1.00(-2.01%) |
Jun 26, 2015 | 49.51 | 50.29 | 49.36 | 49.62 | 419,491 | +0.05(+0.11%) |
Jun 25, 2015 | 49.38 | 50.08 | 49.18 | 49.57 | 213,394 | +0.19(+0.39%) |
Jun 24, 2015 | 49.74 | 50.20 | 49.30 | 49.38 | 145,045 | -0.41(-0.83%) |
Jun 23, 2015 | 49.48 | 50.26 | 49.48 | 49.79 | 150,083 | +0.44(+0.89%) |
Jun 22, 2015 | 48.78 | 49.44 | 48.67 | 49.35 | 137,612 | +0.93(+1.93%) |
Jun 19, 2015 | 48.54 | 48.80 | 48.16 | 48.41 | 341,071 | -0.13(-0.26%) |
Jun 18, 2015 | 48.21 | 48.73 | 47.62 | 48.54 | 168,787 | +0.64(+1.34%) |
Jun 17, 2015 | 48.66 | 49.08 | 47.74 | 47.90 | 124,238 | -0.70(-1.44%) |
Jun 16, 2015 | 48.33 | 48.94 | 48.32 | 48.60 | 119,753 | +0.10(+0.21%) |
Jun 15, 2015 | 48.27 | 49.08 | 47.41 | 48.50 | 120,195 | +0.06(+0.13%) |
Jun 12, 2015 | 48.54 | 48.69 | 48.02 | 48.43 | 118,889 | -0.38(-0.78%) |
Jun 11, 2015 | 48.71 | 49.09 | 47.61 | 48.81 | 183,951 | +0.03(+0.06%) |
Jun 10, 2015 | 48.45 | 49.54 | 48.10 | 48.79 | 235,312 | +0.69(+1.43%) |
Jun 09, 2015 | 47.72 | 48.54 | 46.93 | 48.10 | 142,054 | +0.44(+0.93%) |
Jun 08, 2015 | 47.18 | 47.87 | 47.16 | 47.65 | 168,590 | +0.35(+0.75%) |
Jun 05, 2015 | 46.26 | 47.36 | 46.09 | 47.30 | 192,375 | +1.25(+2.72%) |
Jun 04, 2015 | 46.76 | 47.02 | 45.88 | 46.05 | 113,051 | -0.85(-1.82%) |
Jun 03, 2015 | 46.16 | 47.15 | 46.12 | 46.90 | 118,867 | +0.99(+2.15%) |
Jun 02, 2015 | 44.64 | 46.06 | 44.55 | 45.91 | 161,410 | +1.15(+2.57%) |
Jun 01, 2015 | 45.17 | 45.23 | 44.15 | 44.76 | 77,654 | -0.16(-0.36%) |
May 29, 2015 | 45.17 | 45.17 | 44.34 | 44.92 | 124,337 | -0.30(-0.66%) |
May 28, 2015 | 44.98 | 45.25 | 44.60 | 45.22 | 98,563 | +0.20(+0.44%) |
May 27, 2015 | 44.55 | 45.12 | 44.17 | 45.02 | 113,202 | +0.64(+1.43%) |
May 26, 2015 | 44.47 | 44.49 | 43.80 | 44.39 | 123,861 | -0.27(-0.61%) |
May 22, 2015 | 44.96 | 44.66 | 44.66 | 44.66 | 100,076 | -0.34(-0.75%) |
May 21, 2015 | 45.18 | 45.50 | 44.74 | 44.99 | 132,660 | -0.32(-0.70%) |
May 20, 2015 | 45.91 | 45.91 | 45.24 | 45.31 | 109,776 | -0.56(-1.23%) |
May 19, 2015 | 45.58 | 45.98 | 45.44 | 45.87 | 155,576 | +0.39(+0.86%) |
May 18, 2015 | 44.57 | 45.68 | 44.26 | 45.48 | 158,963 | +0.97(+2.18%) |
May 15, 2015 | 44.96 | 45.18 | 44.09 | 44.51 | 156,374 | -0.55(-1.23%) |
May 14, 2015 | 44.88 | 45.20 | 44.31 | 45.07 | 109,667 | +0.34(+0.77%) |
May 13, 2015 | 44.36 | 44.77 | 44.13 | 44.72 | 133,248 | +0.44(+1.00%) |
May 12, 2015 | 44.00 | 44.61 | 43.15 | 44.28 | 105,395 | +0.11(+0.25%) |
May 11, 2015 | 43.73 | 44.27 | 43.61 | 44.17 | 164,902 | +0.70(+1.61%) |
May 08, 2015 | 43.89 | 44.14 | 43.27 | 43.47 | 161,589 | +0.03(+0.06%) |
May 07, 2015 | 43.70 | 43.82 | 43.26 | 43.44 | 132,065 | -0.38(-0.87%) |
May 06, 2015 | 43.78 | 44.05 | 43.11 | 43.82 | 173,510 | +0.04(+0.08%) |
May 05, 2015 | 43.69 | 44.33 | 43.45 | 43.79 | 228,250 | -0.08(-0.19%) |
May 04, 2015 | 43.55 | 44.08 | 43.37 | 43.87 | 246,072 | +0.32(+0.73%) |
May 01, 2015 | 44.19 | 44.19 | 43.19 | 43.55 | 282,198 | +0.32(+0.73%) |
Apr 30, 2015 | 43.96 | 44.32 | 43.08 | 43.23 | 367,846 | -0.86(-1.95%) |
Apr 29, 2015 | 43.75 | 44.23 | 43.11 | 44.09 | 405,297 | +1.31(+3.05%) |
Apr 28, 2015 | 42.13 | 42.81 | 42.01 | 42.79 | 308,567 | +0.60(+1.42%) |
Apr 27, 2015 | 42.75 | 43.48 | 42.12 | 42.19 | 156,082 | -0.38(-0.89%) |
Apr 24, 2015 | 43.18 | 43.18 | 42.54 | 42.57 | 94,025 | -0.48(-1.11%) |
Apr 23, 2015 | 43.08 | 43.18 | 42.74 | 43.05 | 70,104 | -0.15(-0.36%) |
Apr 22, 2015 | 43.17 | 43.53 | 42.52 | 43.20 | 113,636 | +0.23(+0.53%) |
Apr 21, 2015 | 41.77 | 43.23 | 41.77 | 42.98 | 138,673 | +1.21(+2.90%) |
Apr 20, 2015 | 41.26 | 42.06 | 40.98 | 41.77 | 82,793 | +0.63(+1.54%) |
Apr 17, 2015 | 41.70 | 41.96 | 41.11 | 41.13 | 115,900 | -0.96(-2.28%) |
Apr 16, 2015 | 41.90 | 42.17 | 41.62 | 42.09 | 110,105 | +0.05(+0.13%) |
Apr 15, 2015 | 41.32 | 42.28 | 41.22 | 42.04 | 147,722 | +0.77(+1.86%) |
Apr 14, 2015 | 41.35 | 41.53 | 41.18 | 41.27 | 97,872 | -0.39(-0.93%) |
Apr 13, 2015 | 40.53 | 41.72 | 40.33 | 41.66 | 145,702 | +1.23(+3.04%) |
Apr 10, 2015 | 40.82 | 40.82 | 40.25 | 40.43 | 182,234 | -0.17(-0.42%) |
Apr 09, 2015 | 41.35 | 41.35 | 40.20 | 40.60 | 261,830 | -0.75(-1.82%) |
Apr 08, 2015 | 41.24 | 41.49 | 41.04 | 41.35 | 207,144 | +0.98(+2.42%) |
Apr 07, 2015 | 40.16 | 40.68 | 39.95 | 40.37 | 88,685 | +0.14(+0.34%) |
Apr 06, 2015 | 40.05 | 40.39 | 39.70 | 40.24 | 105,475 | -0.30(-0.74%) |
Apr 02, 2015 | 40.05 | 40.54 | 40.54 | 40.54 | 141,767 | +0.49(+1.22%) |