Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 50.71 | 51.69 | 49.36 | 50.76 | 383,070 | -0.05(-0.11%) |
Mar 30, 2016 | 50.24 | 51.22 | 48.77 | 50.81 | 315,698 | +0.71(+1.42%) |
Mar 29, 2016 | 49.71 | 50.57 | 49.31 | 50.10 | 264,901 | +0.28(+0.57%) |
Mar 28, 2016 | 48.18 | 49.87 | 47.91 | 49.82 | 293,664 | +1.97(+4.11%) |
Mar 24, 2016 | 48.32 | 47.85 | 47.85 | 47.85 | 110,389 | -0.52(-1.08%) |
Mar 23, 2016 | 49.25 | 49.86 | 48.35 | 48.38 | 161,531 | -1.05(-2.12%) |
Mar 22, 2016 | 49.16 | 49.73 | 48.60 | 49.43 | 191,666 | -0.11(-0.22%) |
Mar 21, 2016 | 49.69 | 50.28 | 49.09 | 49.53 | 155,624 | +0.04(+0.07%) |
Mar 18, 2016 | 49.94 | 49.94 | 49.13 | 49.50 | 222,387 | -0.16(-0.32%) |
Mar 17, 2016 | 48.94 | 49.71 | 48.16 | 49.66 | 181,398 | +0.81(+1.66%) |
Mar 16, 2016 | 47.66 | 49.11 | 47.04 | 48.85 | 202,243 | +0.85(+1.76%) |
Mar 15, 2016 | 47.65 | 48.47 | 47.25 | 48.00 | 277,884 | +0.08(+0.17%) |
Mar 14, 2016 | 48.89 | 48.93 | 47.46 | 47.92 | 236,813 | -0.96(-1.97%) |
Mar 11, 2016 | 48.87 | 49.59 | 48.07 | 48.88 | 207,285 | +0.46(+0.96%) |
Mar 10, 2016 | 48.88 | 48.88 | 47.70 | 48.42 | 191,737 | -0.20(-0.42%) |
Mar 09, 2016 | 48.51 | 49.75 | 48.20 | 48.62 | 180,895 | +0.05(+0.11%) |
Mar 08, 2016 | 44.10 | 49.35 | 44.10 | 48.57 | 527,611 | +4.67(+10.64%) |
Mar 07, 2016 | 42.56 | 44.39 | 42.26 | 43.90 | 214,765 | +1.34(+3.16%) |
Mar 04, 2016 | 43.28 | 43.99 | 42.17 | 42.56 | 189,380 | -0.58(-1.34%) |
Mar 03, 2016 | 43.27 | 44.30 | 42.21 | 43.14 | 213,768 | -0.31(-0.72%) |
Mar 02, 2016 | 46.48 | 46.54 | 41.42 | 43.45 | 966,528 | -4.17(-8.75%) |
Mar 01, 2016 | 48.16 | 47.65 | 46.79 | 47.61 | 315,717 | -0.03(-0.07%) |
Feb 29, 2016 | 47.77 | 48.24 | 46.76 | 47.65 | 218,350 | -0.36(-0.74%) |
Feb 26, 2016 | 48.32 | 49.46 | 46.96 | 48.00 | 121,904 | +0.19(+0.39%) |
Feb 25, 2016 | 49.35 | 49.56 | 47.20 | 47.81 | 257,791 | -1.56(-3.16%) |
Feb 24, 2016 | 46.05 | 49.42 | 45.83 | 49.38 | 261,725 | +3.06(+6.62%) |
Feb 23, 2016 | 45.13 | 46.71 | 45.13 | 46.31 | 211,882 | +1.00(+2.20%) |
Feb 22, 2016 | 47.37 | 47.59 | 45.17 | 45.32 | 199,270 | -1.87(-3.96%) |
Feb 19, 2016 | 45.79 | 47.46 | 45.03 | 47.18 | 178,524 | +1.38(+3.01%) |
Feb 18, 2016 | 45.24 | 46.04 | 44.79 | 45.80 | 156,278 | +0.63(+1.40%) |
Feb 17, 2016 | 44.19 | 45.81 | 43.96 | 45.17 | 173,834 | +1.04(+2.36%) |
Feb 16, 2016 | 44.41 | 44.61 | 43.46 | 44.13 | 170,703 | -0.09(-0.20%) |
Feb 12, 2016 | 43.63 | 44.22 | 44.22 | 44.22 | 118,033 | +1.33(+3.09%) |
Feb 11, 2016 | 41.98 | 43.18 | 41.83 | 42.90 | 98,000 | +0.52(+1.22%) |
Feb 10, 2016 | 44.26 | 44.41 | 42.03 | 42.38 | 214,107 | -1.59(-3.62%) |
Feb 09, 2016 | 43.12 | 44.36 | 42.82 | 43.97 | 109,412 | +0.58(+1.33%) |
Feb 08, 2016 | 42.24 | 43.72 | 42.04 | 43.39 | 100,439 | +0.86(+2.03%) |
Feb 05, 2016 | 43.72 | 43.90 | 42.42 | 42.53 | 168,101 | -1.28(-2.92%) |
Feb 04, 2016 | 44.80 | 45.31 | 43.45 | 43.81 | 100,603 | -1.17(-2.61%) |
Feb 03, 2016 | 45.41 | 45.41 | 44.15 | 44.99 | 124,906 | -0.20(-0.45%) |
Feb 02, 2016 | 46.77 | 47.08 | 44.91 | 45.19 | 127,055 | -2.17(-4.58%) |
Feb 01, 2016 | 45.80 | 47.79 | 45.58 | 47.36 | 186,738 | +1.33(+2.88%) |
Jan 29, 2016 | 44.35 | 46.16 | 44.23 | 46.04 | 317,826 | +1.66(+3.75%) |
Jan 28, 2016 | 44.69 | 45.04 | 43.79 | 44.37 | 141,951 | +0.08(+0.18%) |
Jan 27, 2016 | 45.36 | 45.54 | 43.93 | 44.29 | 125,148 | -1.24(-2.72%) |
Jan 26, 2016 | 45.16 | 45.89 | 44.36 | 45.53 | 166,377 | +0.67(+1.49%) |
Jan 25, 2016 | 46.15 | 46.29 | 44.68 | 44.86 | 152,760 | -1.38(-2.98%) |
Jan 22, 2016 | 46.04 | 46.37 | 45.46 | 46.24 | 154,716 | +0.42(+0.91%) |
Jan 21, 2016 | 46.71 | 47.11 | 45.33 | 45.82 | 317,006 | -0.71(-1.53%) |
Jan 20, 2016 | 45.50 | 47.15 | 44.70 | 46.53 | 304,994 | +0.07(+0.15%) |
Jan 19, 2016 | 45.53 | 46.74 | 45.21 | 46.46 | 229,560 | +1.40(+3.10%) |
Jan 15, 2016 | 44.31 | 45.07 | 45.07 | 45.07 | 310,370 | -0.02(-0.04%) |
Jan 14, 2016 | 44.36 | 46.21 | 43.88 | 45.08 | 193,397 | +0.82(+1.85%) |
Jan 13, 2016 | 44.84 | 46.77 | 44.10 | 44.27 | 320,260 | -0.42(-0.94%) |
Jan 12, 2016 | 44.27 | 45.01 | 43.83 | 44.68 | 340,685 | +0.71(+1.62%) |
Jan 11, 2016 | 43.31 | 44.58 | 42.76 | 43.97 | 297,782 | +0.67(+1.54%) |
Jan 08, 2016 | 43.16 | 43.80 | 42.42 | 43.30 | 379,257 | +0.50(+1.16%) |
Jan 07, 2016 | 45.55 | 45.55 | 42.73 | 42.81 | 563,008 | -1.41(-3.20%) |
Jan 06, 2016 | 43.25 | 44.91 | 42.46 | 44.22 | 426,561 | +0.52(+1.18%) |
Jan 05, 2016 | 43.11 | 44.34 | 42.22 | 43.71 | 381,757 | +0.60(+1.38%) |
Jan 04, 2016 | 43.14 | 45.43 | 42.12 | 43.11 | 549,108 | -0.48(-1.10%) |
Dec 31, 2015 | 43.95 | 43.59 | 43.59 | 43.59 | 212,909 | -0.46(-1.05%) |
Dec 30, 2015 | 43.60 | 46.23 | 43.30 | 44.05 | 354,209 | +0.01(+0.02%) |
Dec 29, 2015 | 45.07 | 47.34 | 41.75 | 44.04 | 910,952 | -1.01(-2.25%) |
Dec 28, 2015 | 44.52 | 45.52 | 44.52 | 45.06 | 88,274 | +0.42(+0.94%) |
Dec 24, 2015 | 44.88 | 44.64 | 44.64 | 44.64 | 38,220 | -0.34(-0.75%) |
Dec 23, 2015 | 43.75 | 45.33 | 43.27 | 44.98 | 217,908 | +1.52(+3.50%) |
Dec 22, 2015 | 43.92 | 44.32 | 42.34 | 43.46 | 369,724 | -0.19(-0.43%) |
Dec 21, 2015 | 44.75 | 46.22 | 43.01 | 43.64 | 204,899 | -0.77(-1.74%) |
Dec 18, 2015 | 46.53 | 47.16 | 44.35 | 44.42 | 340,685 | -2.40(-5.13%) |
Dec 17, 2015 | 47.51 | 48.25 | 43.81 | 46.82 | 232,868 | -0.42(-0.89%) |
Dec 16, 2015 | 45.63 | 47.66 | 45.27 | 47.24 | 181,537 | +1.97(+4.34%) |
Dec 15, 2015 | 44.89 | 45.75 | 43.82 | 45.27 | 223,022 | +0.54(+1.21%) |
Dec 14, 2015 | 46.61 | 46.75 | 44.43 | 44.73 | 267,925 | -1.70(-3.66%) |
Dec 11, 2015 | 46.48 | 47.63 | 46.08 | 46.43 | 159,443 | -0.77(-1.64%) |
Dec 10, 2015 | 48.77 | 48.77 | 46.64 | 47.20 | 198,846 | -1.70(-3.47%) |
Dec 09, 2015 | 48.73 | 49.14 | 47.88 | 48.90 | 124,146 | +0.21(+0.44%) |
Dec 08, 2015 | 48.19 | 49.22 | 47.91 | 48.69 | 102,767 | +0.32(+0.66%) |
Dec 07, 2015 | 48.57 | 48.72 | 47.43 | 48.37 | 177,653 | -0.34(-0.69%) |
Dec 04, 2015 | 47.49 | 48.85 | 47.33 | 48.70 | 88,854 | +1.28(+2.70%) |
Dec 03, 2015 | 48.15 | 48.70 | 47.08 | 47.42 | 114,561 | -0.74(-1.53%) |
Dec 02, 2015 | 49.35 | 49.51 | 47.66 | 48.16 | 100,973 | -1.30(-2.63%) |
Dec 01, 2015 | 50.41 | 50.57 | 48.97 | 49.46 | 133,985 | -0.87(-1.73%) |
Nov 30, 2015 | 50.12 | 50.65 | 49.86 | 50.33 | 184,709 | +0.42(+0.84%) |
Nov 27, 2015 | 49.71 | 50.28 | 49.56 | 49.91 | 23,301 | +0.28(+0.56%) |
Nov 25, 2015 | 48.97 | 49.64 | 49.64 | 49.64 | 193,124 | +0.74(+1.51%) |
Nov 24, 2015 | 48.06 | 48.96 | 47.92 | 48.90 | 177,629 | +0.79(+1.65%) |
Nov 23, 2015 | 47.58 | 48.49 | 47.25 | 48.11 | 123,373 | +0.59(+1.24%) |
Nov 20, 2015 | 47.02 | 48.02 | 46.93 | 47.52 | 144,079 | +0.81(+1.73%) |
Nov 19, 2015 | 46.28 | 46.80 | 46.23 | 46.71 | 109,134 | +0.36(+0.79%) |
Nov 18, 2015 | 45.60 | 46.39 | 45.19 | 46.35 | 91,788 | +0.78(+1.72%) |
Nov 17, 2015 | 45.46 | 46.22 | 44.68 | 45.56 | 88,512 | +0.27(+0.59%) |
Nov 16, 2015 | 45.31 | 45.63 | 44.51 | 45.30 | 68,808 | -0.04(-0.10%) |
Nov 13, 2015 | 44.76 | 45.67 | 44.07 | 45.34 | 110,519 | +0.29(+0.65%) |
Nov 12, 2015 | 45.69 | 45.74 | 44.67 | 45.05 | 536,450 | -0.88(-1.91%) |
Nov 11, 2015 | 46.19 | 46.36 | 44.98 | 45.92 | 144,568 | -0.09(-0.19%) |
Nov 10, 2015 | 46.00 | 46.41 | 45.44 | 46.01 | 175,477 | -0.06(-0.13%) |
Nov 09, 2015 | 45.85 | 46.22 | 45.24 | 46.07 | 139,250 | +0.23(+0.50%) |
Nov 06, 2015 | 45.69 | 46.15 | 43.79 | 45.85 | 93,258 | +0.12(+0.27%) |
Nov 05, 2015 | 46.25 | 46.44 | 45.23 | 45.72 | 208,853 | -0.42(-0.91%) |
Nov 04, 2015 | 45.49 | 46.20 | 45.21 | 46.14 | 206,909 | +0.74(+1.64%) |
Nov 03, 2015 | 45.37 | 45.88 | 44.96 | 45.40 | 73,483 | +0.10(+0.21%) |
Nov 02, 2015 | 45.00 | 45.62 | 44.82 | 45.30 | 114,910 | +0.28(+0.62%) |
Oct 30, 2015 | 44.39 | 45.30 | 44.28 | 45.02 | 109,272 | +0.55(+1.24%) |
Oct 29, 2015 | 44.72 | 44.72 | 43.84 | 44.47 | 70,262 | -0.25(-0.57%) |
Oct 28, 2015 | 43.48 | 44.78 | 43.15 | 44.72 | 151,128 | +1.25(+2.88%) |
Oct 27, 2015 | 43.65 | 44.16 | 42.99 | 43.47 | 143,200 | -0.23(-0.52%) |
Oct 26, 2015 | 42.82 | 44.93 | 42.54 | 43.70 | 379,966 | +1.02(+2.38%) |
Oct 23, 2015 | 44.48 | 44.48 | 42.60 | 42.68 | 196,052 | -1.46(-3.31%) |
Oct 22, 2015 | 44.47 | 45.19 | 43.66 | 44.15 | 96,279 | -0.05(-0.12%) |
Oct 21, 2015 | 43.70 | 44.24 | 42.88 | 44.20 | 167,016 | +0.82(+1.89%) |
Oct 20, 2015 | 42.66 | 43.43 | 41.95 | 43.38 | 171,791 | +0.57(+1.34%) |
Oct 19, 2015 | 42.07 | 43.29 | 41.83 | 42.81 | 173,776 | +1.02(+2.43%) |
Oct 16, 2015 | 40.85 | 42.35 | 40.72 | 41.79 | 131,813 | +1.10(+2.71%) |
Oct 15, 2015 | 39.85 | 40.77 | 39.50 | 40.69 | 172,777 | +1.01(+2.54%) |
Oct 14, 2015 | 40.15 | 40.32 | 39.22 | 39.68 | 200,480 | -0.43(-1.07%) |
Oct 13, 2015 | 41.41 | 41.83 | 40.07 | 40.11 | 102,482 | -1.35(-3.25%) |
Oct 12, 2015 | 41.48 | 42.32 | 41.26 | 41.46 | 155,404 | -0.09(-0.21%) |
Oct 09, 2015 | 40.78 | 42.64 | 40.63 | 41.55 | 158,435 | +1.20(+2.97%) |
Oct 08, 2015 | 39.84 | 40.65 | 39.34 | 40.35 | 139,414 | +0.59(+1.48%) |
Oct 07, 2015 | 39.83 | 40.23 | 39.25 | 39.76 | 251,918 | +0.22(+0.55%) |
Oct 06, 2015 | 39.98 | 40.17 | 38.94 | 39.54 | 165,167 | -0.57(-1.42%) |
Oct 05, 2015 | 38.99 | 40.18 | 38.99 | 40.11 | 97,732 | +1.25(+3.22%) |
Oct 02, 2015 | 38.36 | 38.98 | 37.73 | 38.86 | 147,632 | +0.25(+0.64%) |
Oct 01, 2015 | 39.06 | 39.10 | 38.09 | 38.61 | 155,669 | -0.48(-1.23%) |
Sep 30, 2015 | 39.69 | 39.98 | 38.26 | 39.09 | 157,676 | -0.21(-0.53%) |
Sep 29, 2015 | 39.43 | 39.80 | 38.71 | 39.30 | 172,084 | -0.21(-0.53%) |
Sep 28, 2015 | 40.73 | 40.78 | 39.08 | 39.51 | 279,748 | -1.21(-2.97%) |
Sep 25, 2015 | 41.25 | 41.94 | 40.56 | 40.72 | 142,694 | -0.26(-0.64%) |
Sep 24, 2015 | 41.16 | 41.42 | 40.03 | 40.98 | 328,957 | -0.48(-1.16%) |
Sep 23, 2015 | 40.89 | 41.87 | 40.79 | 41.47 | 175,242 | +0.55(+1.35%) |
Sep 22, 2015 | 40.68 | 41.24 | 40.59 | 40.91 | 167,780 | -0.15(-0.36%) |
Sep 21, 2015 | 41.20 | 42.04 | 40.50 | 41.06 | 114,843 | +0.02(+0.04%) |
Sep 18, 2015 | 40.30 | 41.34 | 40.30 | 41.05 | 292,398 | +0.01(+0.02%) |
Sep 17, 2015 | 40.63 | 41.37 | 39.27 | 41.04 | 105,008 | +0.25(+0.62%) |
Sep 16, 2015 | 40.01 | 41.92 | 39.54 | 40.78 | 210,060 | +1.16(+2.92%) |
Sep 15, 2015 | 41.52 | 41.52 | 39.23 | 39.63 | 260,172 | -1.67(-4.05%) |
Sep 14, 2015 | 42.24 | 42.25 | 40.90 | 41.30 | 134,028 | -0.80(-1.89%) |
Sep 11, 2015 | 42.90 | 43.03 | 41.75 | 42.10 | 127,959 | -1.12(-2.59%) |
Sep 10, 2015 | 42.68 | 43.75 | 42.47 | 43.22 | 121,663 | +0.54(+1.27%) |
Sep 09, 2015 | 43.91 | 44.26 | 42.62 | 42.68 | 184,051 | -0.82(-1.89%) |
Sep 08, 2015 | 43.98 | 43.98 | 42.70 | 43.50 | 209,768 | +0.38(+0.87%) |
Sep 04, 2015 | 41.65 | 43.12 | 43.12 | 43.12 | 527,550 | +0.80(+1.88%) |
Sep 03, 2015 | 50.21 | 50.75 | 42.15 | 42.32 | 1,001,728 | -8.22(-16.27%) |
Sep 02, 2015 | 49.72 | 50.79 | 49.27 | 50.55 | 249,433 | +1.14(+2.30%) |
Sep 01, 2015 | 50.32 | 50.66 | 49.22 | 49.41 | 171,472 | -1.60(-3.14%) |
Aug 31, 2015 | 51.79 | 52.09 | 50.72 | 51.01 | 231,138 | -0.86(-1.65%) |
Aug 28, 2015 | 53.05 | 54.41 | 51.01 | 51.87 | 196,952 | -1.11(-2.10%) |
Aug 27, 2015 | 52.40 | 53.71 | 52.02 | 52.98 | 380,614 | +0.77(+1.48%) |
Aug 26, 2015 | 49.50 | 52.38 | 48.79 | 52.21 | 356,911 | +3.55(+7.29%) |
Aug 25, 2015 | 49.34 | 49.34 | 47.81 | 48.67 | 265,484 | +0.57(+1.18%) |
Aug 24, 2015 | 46.16 | 48.72 | 45.99 | 48.10 | 260,132 | +0.38(+0.79%) |
Aug 21, 2015 | 47.00 | 48.36 | 47.00 | 47.72 | 230,387 | -0.09(-0.18%) |
Aug 20, 2015 | 47.55 | 48.24 | 47.03 | 47.81 | 237,911 | +0.04(+0.07%) |
Aug 19, 2015 | 47.22 | 48.35 | 46.97 | 47.77 | 170,664 | +0.22(+0.46%) |
Aug 18, 2015 | 47.21 | 47.88 | 46.85 | 47.55 | 61,997 | +0.40(+0.85%) |
Aug 17, 2015 | 46.35 | 48.17 | 46.02 | 47.15 | 158,028 | +0.74(+1.59%) |
Aug 14, 2015 | 46.36 | 47.13 | 44.86 | 46.41 | 239,901 | -0.11(-0.24%) |
Aug 13, 2015 | 46.12 | 48.01 | 45.28 | 46.53 | 139,616 | +0.36(+0.78%) |
Aug 12, 2015 | 46.71 | 46.84 | 45.22 | 46.17 | 182,130 | -0.71(-1.51%) |
Aug 11, 2015 | 47.48 | 48.52 | 46.54 | 46.88 | 213,357 | -0.81(-1.69%) |
Aug 10, 2015 | 48.17 | 49.15 | 47.59 | 47.68 | 105,867 | -0.13(-0.27%) |
Aug 07, 2015 | 47.76 | 48.32 | 47.20 | 47.82 | 156,334 | -0.21(-0.44%) |
Aug 06, 2015 | 49.30 | 49.36 | 47.92 | 48.03 | 96,102 | -1.16(-2.37%) |
Aug 05, 2015 | 48.72 | 49.33 | 48.53 | 49.19 | 84,812 | +0.65(+1.34%) |
Aug 04, 2015 | 47.41 | 48.68 | 47.41 | 48.54 | 114,365 | +1.04(+2.19%) |
Aug 03, 2015 | 47.87 | 48.28 | 46.47 | 47.50 | 97,371 | -0.24(-0.50%) |
Jul 31, 2015 | 48.51 | 48.87 | 47.50 | 47.74 | 88,044 | -0.60(-1.25%) |
Jul 30, 2015 | 47.70 | 48.47 | 47.46 | 48.34 | 136,170 | +0.43(+0.90%) |
Jul 29, 2015 | 48.60 | 48.68 | 47.70 | 47.91 | 126,263 | -0.62(-1.28%) |
Jul 28, 2015 | 47.04 | 48.88 | 46.23 | 48.53 | 177,780 | +2.00(+4.29%) |
Jul 27, 2015 | 46.01 | 46.75 | 45.68 | 46.54 | 128,557 | +0.16(+0.34%) |
Jul 24, 2015 | 45.80 | 47.03 | 44.93 | 46.38 | 154,945 | +0.66(+1.44%) |
Jul 23, 2015 | 48.94 | 49.23 | 44.95 | 45.72 | 365,354 | -3.70(-7.48%) |
Jul 22, 2015 | 47.19 | 49.78 | 47.15 | 49.42 | 157,055 | +2.23(+4.73%) |
Jul 21, 2015 | 47.56 | 48.00 | 45.82 | 47.19 | 133,234 | -0.29(-0.61%) |
Jul 20, 2015 | 46.39 | 47.75 | 45.83 | 47.47 | 180,929 | +1.30(+2.81%) |
Jul 17, 2015 | 46.87 | 46.93 | 45.96 | 46.18 | 96,549 | -0.54(-1.16%) |
Jul 16, 2015 | 46.86 | 47.21 | 46.41 | 46.72 | 92,988 | +0.08(+0.17%) |
Jul 15, 2015 | 45.92 | 47.66 | 45.35 | 46.64 | 192,570 | +0.85(+1.85%) |
Jul 14, 2015 | 45.57 | 46.14 | 45.45 | 45.79 | 231,901 | +0.32(+0.69%) |
Jul 13, 2015 | 45.58 | 45.87 | 45.36 | 45.48 | 89,729 | -0.11(-0.23%) |
Jul 10, 2015 | 45.16 | 45.69 | 45.04 | 45.58 | 138,939 | +0.75(+1.68%) |
Jul 09, 2015 | 44.79 | 45.34 | 44.30 | 44.83 | 76,640 | +0.64(+1.45%) |
Jul 08, 2015 | 45.43 | 45.68 | 43.58 | 44.19 | 117,214 | -1.46(-3.20%) |
Jul 07, 2015 | 45.45 | 45.78 | 45.10 | 45.65 | 171,080 | +0.15(+0.33%) |
Jul 06, 2015 | 45.36 | 45.64 | 45.05 | 45.50 | 100,681 | -0.04(-0.10%) |
Jul 02, 2015 | 45.60 | 45.55 | 45.55 | 45.55 | 130,174 | -0.18(-0.40%) |
Jul 01, 2015 | 45.90 | 46.53 | 45.34 | 45.73 | 256,084 | +0.25(+0.56%) |
Jun 30, 2015 | 45.41 | 45.99 | 45.19 | 45.48 | 66,360 | +0.07(+0.15%) |
Jun 29, 2015 | 46.38 | 46.41 | 45.24 | 45.41 | 73,983 | -1.15(-2.46%) |
Jun 26, 2015 | 47.22 | 47.22 | 46.25 | 46.55 | 125,232 | -0.74(-1.57%) |
Jun 25, 2015 | 47.29 | 47.33 | 46.94 | 47.30 | 77,530 | +0.07(+0.15%) |
Jun 24, 2015 | 47.21 | 47.36 | 47.05 | 47.23 | 65,899 | +0.04(+0.09%) |
Jun 23, 2015 | 47.33 | 47.46 | 47.05 | 47.19 | 117,135 | -0.14(-0.30%) |
Jun 22, 2015 | 47.33 | 47.68 | 47.08 | 47.33 | 81,927 | +0.03(+0.06%) |
Jun 19, 2015 | 47.33 | 47.64 | 47.20 | 47.30 | 169,317 | -0.12(-0.26%) |
Jun 18, 2015 | 47.38 | 47.93 | 47.29 | 47.42 | 94,794 | +0.05(+0.11%) |
Jun 17, 2015 | 47.99 | 48.20 | 47.29 | 47.37 | 125,728 | -0.65(-1.35%) |
Jun 16, 2015 | 47.35 | 48.21 | 47.35 | 48.02 | 124,586 | +0.39(+0.83%) |
Jun 15, 2015 | 47.54 | 47.94 | 46.88 | 47.62 | 101,315 | -0.03(-0.05%) |
Jun 12, 2015 | 47.82 | 48.22 | 47.33 | 47.65 | 157,866 | -0.45(-0.93%) |
Jun 11, 2015 | 48.17 | 48.25 | 47.69 | 48.10 | 72,479 | +0.04(+0.09%) |
Jun 10, 2015 | 48.66 | 48.96 | 47.96 | 48.05 | 174,370 | -0.24(-0.49%) |
Jun 09, 2015 | 48.21 | 48.65 | 47.60 | 48.29 | 97,817 | -0.18(-0.38%) |
Jun 08, 2015 | 48.86 | 49.20 | 48.23 | 48.47 | 115,764 | -0.50(-1.02%) |
Jun 05, 2015 | 50.00 | 50.18 | 48.48 | 48.97 | 191,645 | -0.66(-1.32%) |
Jun 04, 2015 | 49.29 | 50.43 | 49.06 | 49.63 | 209,155 | +0.11(+0.23%) |
Jun 03, 2015 | 47.41 | 49.65 | 47.41 | 49.51 | 201,719 | +2.13(+4.49%) |
Jun 02, 2015 | 43.59 | 48.81 | 43.18 | 47.39 | 521,347 | +3.64(+8.33%) |
Jun 01, 2015 | 43.74 | 43.97 | 41.87 | 43.74 | 167,735 | -0.44(-0.99%) |
May 29, 2015 | 44.42 | 44.64 | 43.81 | 44.18 | 57,497 | -0.26(-0.59%) |
May 28, 2015 | 44.44 | 44.58 | 43.96 | 44.44 | 57,995 | +0.06(+0.14%) |
May 27, 2015 | 43.87 | 44.47 | 43.71 | 44.38 | 79,073 | +0.54(+1.24%) |
May 26, 2015 | 44.54 | 44.80 | 43.33 | 43.84 | 101,810 | -1.09(-2.44%) |
May 22, 2015 | 45.60 | 44.93 | 44.93 | 44.93 | 78,561 | -0.91(-1.99%) |
May 21, 2015 | 47.26 | 47.68 | 45.28 | 45.85 | 126,798 | -1.36(-2.88%) |
May 20, 2015 | 46.63 | 47.89 | 46.52 | 47.20 | 145,687 | +0.63(+1.35%) |
May 19, 2015 | 47.44 | 47.49 | 46.28 | 46.57 | 87,283 | -0.62(-1.32%) |
May 18, 2015 | 45.85 | 47.87 | 45.36 | 47.19 | 161,792 | +1.22(+2.65%) |
May 15, 2015 | 46.59 | 46.60 | 45.76 | 45.98 | 74,465 | -0.57(-1.22%) |
May 14, 2015 | 44.51 | 46.68 | 44.45 | 46.55 | 99,297 | +2.10(+4.73%) |
May 13, 2015 | 44.52 | 44.68 | 43.79 | 44.44 | 92,718 | +0.07(+0.16%) |
May 12, 2015 | 44.23 | 44.40 | 43.19 | 44.37 | 101,446 | +0.14(+0.32%) |
May 11, 2015 | 44.08 | 44.70 | 44.06 | 44.23 | 65,772 | +0.30(+0.68%) |
May 08, 2015 | 45.21 | 45.30 | 43.73 | 43.94 | 88,976 | -1.07(-2.37%) |
May 07, 2015 | 45.54 | 45.57 | 44.58 | 45.00 | 161,675 | -0.67(-1.48%) |
May 06, 2015 | 44.09 | 45.73 | 43.88 | 45.68 | 131,777 | +1.55(+3.51%) |
May 05, 2015 | 44.14 | 44.31 | 43.24 | 44.13 | 109,255 | -0.18(-0.42%) |
May 04, 2015 | 43.91 | 44.49 | 43.80 | 44.31 | 59,840 | +0.29(+0.66%) |
May 01, 2015 | 44.51 | 44.68 | 43.37 | 44.02 | 63,078 | -0.33(-0.75%) |
Apr 30, 2015 | 45.00 | 45.00 | 44.15 | 44.36 | 172,497 | -0.69(-1.54%) |
Apr 29, 2015 | 45.48 | 45.89 | 44.79 | 45.05 | 74,126 | -0.62(-1.36%) |
Apr 28, 2015 | 44.89 | 45.81 | 44.66 | 45.67 | 74,021 | +0.96(+2.15%) |
Apr 27, 2015 | 44.61 | 44.96 | 44.13 | 44.71 | 96,831 | +0.04(+0.10%) |
Apr 24, 2015 | 44.16 | 44.93 | 44.04 | 44.66 | 76,272 | +0.37(+0.83%) |
Apr 23, 2015 | 43.38 | 45.21 | 42.99 | 44.30 | 109,666 | +0.73(+1.67%) |
Apr 22, 2015 | 44.81 | 44.81 | 43.26 | 43.57 | 112,832 | -1.10(-2.47%) |
Apr 21, 2015 | 44.15 | 44.74 | 43.80 | 44.67 | 134,108 | +1.56(+3.62%) |
Apr 20, 2015 | 42.82 | 43.58 | 42.28 | 43.11 | 159,280 | +0.62(+1.46%) |
Apr 17, 2015 | 41.34 | 42.56 | 40.72 | 42.49 | 141,724 | +0.83(+2.00%) |
Apr 16, 2015 | 42.09 | 42.36 | 41.39 | 41.66 | 105,476 | -0.42(-1.00%) |
Apr 15, 2015 | 43.81 | 43.95 | 42.06 | 42.08 | 103,061 | -1.78(-4.05%) |
Apr 14, 2015 | 43.42 | 44.02 | 43.00 | 43.86 | 207,264 | +0.15(+0.34%) |
Apr 13, 2015 | 44.42 | 44.43 | 43.63 | 43.71 | 68,268 | -0.59(-1.32%) |
Apr 10, 2015 | 44.20 | 44.59 | 43.86 | 44.30 | 134,374 | +0.39(+0.88%) |
Apr 09, 2015 | 44.37 | 44.65 | 43.45 | 43.91 | 100,406 | -0.60(-1.34%) |
Apr 08, 2015 | 44.64 | 45.27 | 44.44 | 44.51 | 97,895 | -0.30(-0.66%) |
Apr 07, 2015 | 45.28 | 46.03 | 44.78 | 44.80 | 57,341 | -0.65(-1.43%) |
Apr 06, 2015 | 45.41 | 46.03 | 45.35 | 45.45 | 62,453 | -0.05(-0.12%) |
Apr 02, 2015 | 44.82 | 45.50 | 45.50 | 45.50 | 68,170 | +0.62(+1.39%) |