Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 43.46 | 43.53 | 43.33 | 43.33 | 1,446 | -0.90(-2.03%) |
Apr 28, 2016 | 44.79 | 44.95 | 44.23 | 44.23 | 8,176 | -0.47(-1.06%) |
Apr 27, 2016 | 44.61 | 44.83 | 44.54 | 44.70 | 2,620 | +0.70(+1.60%) |
Apr 26, 2016 | 44.14 | 44.14 | 44.00 | 44.00 | 1,211 | -0.38(-0.85%) |
Apr 25, 2016 | 44.43 | 44.43 | 44.26 | 44.37 | 1,467 | +0.03(+0.07%) |
Apr 22, 2016 | 44.43 | 44.52 | 44.10 | 44.34 | 4,158 | +0.18(+0.40%) |
Apr 21, 2016 | 44.09 | 44.32 | 43.82 | 44.17 | 2,909 | -0.10(-0.22%) |
Apr 20, 2016 | 43.93 | 44.27 | 43.88 | 44.27 | 3,564 | +0.37(+0.85%) |
Apr 19, 2016 | 44.11 | 44.11 | 43.82 | 43.89 | 2,451 | -0.19(-0.44%) |
Apr 18, 2016 | 44.01 | 44.13 | 43.86 | 44.09 | 3,021 | +0.36(+0.81%) |
Apr 15, 2016 | 43.57 | 43.73 | 43.46 | 43.73 | 9,072 | +0.16(+0.36%) |
Apr 14, 2016 | 43.50 | 43.59 | 43.50 | 43.57 | 2,690 | +0.14(+0.33%) |
Apr 13, 2016 | 42.82 | 43.43 | 42.77 | 43.43 | 4,725 | +0.79(+1.86%) |
Apr 12, 2016 | 42.15 | 42.63 | 42.15 | 42.63 | 2,906 | +0.31(+0.73%) |
Apr 11, 2016 | 42.45 | 42.45 | 42.25 | 42.33 | 1,160 | -0.23(-0.55%) |
Apr 08, 2016 | 42.64 | 42.64 | 42.56 | 42.56 | 2,521 | +0.21(+0.50%) |
Apr 07, 2016 | 42.66 | 42.66 | 42.35 | 42.35 | 440 | -0.23(-0.53%) |
Apr 06, 2016 | 42.27 | 42.58 | 42.27 | 42.58 | 1,730 | +0.46(+1.10%) |
Apr 05, 2016 | 42.38 | 42.38 | 42.11 | 42.11 | 570 | -0.58(-1.37%) |
Apr 04, 2016 | 42.74 | 43.10 | 42.65 | 42.69 | 5,852 | +0.84(+2.00%) |
Apr 01, 2016 | 41.85 | 41.87 | 41.69 | 41.86 | 1,763 | -0.19(-0.46%) |
Mar 31, 2016 | 42.12 | 42.26 | 42.05 | 42.05 | 1,181 | +0.11(+0.26%) |
Mar 30, 2016 | 41.90 | 41.96 | 41.78 | 41.94 | 7,262 | +0.33(+0.79%) |
Mar 29, 2016 | 40.34 | 41.72 | 40.27 | 41.62 | 9,760 | +1.18(+2.91%) |
Mar 28, 2016 | 40.10 | 40.44 | 40.10 | 40.44 | 1,174 | -0.21(-0.51%) |
Mar 23, 2016 | 40.74 | 40.64 | 40.64 | 40.64 | 910 | -0.20(-0.48%) |
Mar 22, 2016 | 40.43 | 40.88 | 40.43 | 40.84 | 2,179 | +0.09(+0.23%) |
Mar 21, 2016 | 40.54 | 40.85 | 40.54 | 40.75 | 4,383 | +0.02(+0.05%) |
Mar 18, 2016 | 40.13 | 40.77 | 40.13 | 40.73 | 68,075 | +0.61(+1.53%) |
Mar 17, 2016 | 39.97 | 40.20 | 39.48 | 40.11 | 9,720 | -0.24(-0.59%) |
Mar 16, 2016 | 40.17 | 40.36 | 40.10 | 40.35 | 3,575 | -0.70(-1.71%) |
Mar 15, 2016 | 41.05 | 41.05 | 41.05 | 41.05 | 243 | -0.35(-0.85%) |
Mar 14, 2016 | 41.00 | 41.46 | 41.00 | 41.40 | 2,422 | +0.11(+0.28%) |
Mar 11, 2016 | 40.67 | 41.29 | 40.67 | 41.29 | 2,842 | +0.97(+2.40%) |
Mar 10, 2016 | 40.49 | 40.69 | 40.21 | 40.32 | 3,434 | -0.09(-0.22%) |
Mar 09, 2016 | 39.72 | 40.49 | 39.72 | 40.41 | 7,935 | -0.17(-0.42%) |
Mar 08, 2016 | 40.78 | 40.78 | 40.48 | 40.58 | 2,463 | -0.38(-0.93%) |
Mar 07, 2016 | 41.01 | 41.13 | 40.96 | 40.96 | 989 | +0.36(+0.90%) |
Mar 04, 2016 | 40.35 | 40.82 | 40.35 | 40.60 | 1,836 | +0.42(+1.04%) |
Mar 03, 2016 | 39.99 | 40.22 | 39.94 | 40.18 | 2,825 | +0.17(+0.43%) |
Mar 02, 2016 | 39.90 | 40.14 | 39.90 | 40.01 | 2,058 | +0.26(+0.66%) |
Mar 01, 2016 | 39.58 | 39.76 | 39.27 | 39.75 | 3,325 | +0.21(+0.53%) |
Feb 29, 2016 | 40.08 | 40.08 | 39.54 | 39.54 | 3,221 | -0.50(-1.26%) |
Feb 26, 2016 | 39.85 | 40.07 | 39.85 | 40.04 | 694 | +0.50(+1.27%) |
Feb 25, 2016 | 39.18 | 39.54 | 39.18 | 39.54 | 4,767 | +0.57(+1.45%) |
Feb 24, 2016 | 38.06 | 39.01 | 38.06 | 38.97 | 12,085 | +0.44(+1.15%) |
Feb 23, 2016 | 38.63 | 38.64 | 38.48 | 38.53 | 4,616 | -0.14(-0.36%) |
Feb 22, 2016 | 38.65 | 38.78 | 38.61 | 38.67 | 21,294 | +0.21(+0.54%) |
Feb 19, 2016 | 38.04 | 38.60 | 38.04 | 38.46 | 37,718 | +0.31(+0.80%) |
Feb 18, 2016 | 38.48 | 38.52 | 38.16 | 38.16 | 9,226 | -0.07(-0.18%) |
Feb 17, 2016 | 37.60 | 38.39 | 37.60 | 38.23 | 108,997 | +0.54(+1.44%) |
Feb 16, 2016 | 37.25 | 37.69 | 37.18 | 37.68 | 5,825 | +1.08(+2.94%) |
Feb 12, 2016 | 36.67 | 36.60 | 36.60 | 36.60 | 14,672 | -0.26(-0.70%) |
Feb 11, 2016 | 36.74 | 36.86 | 36.45 | 36.86 | 3,928 | -0.42(-1.13%) |
Feb 10, 2016 | 37.06 | 37.81 | 37.06 | 37.28 | 2,796 | +0.31(+0.85%) |
Feb 09, 2016 | 36.56 | 37.11 | 36.56 | 36.97 | 18,528 | +0.18(+0.48%) |
Feb 08, 2016 | 37.62 | 37.62 | 36.34 | 36.79 | 7,484 | -1.32(-3.47%) |
Feb 05, 2016 | 39.33 | 39.33 | 38.12 | 38.12 | 3,581 | -1.31(-3.33%) |
Feb 04, 2016 | 39.57 | 39.57 | 39.21 | 39.43 | 1,873 | +0.19(+0.49%) |
Feb 03, 2016 | 39.53 | 39.53 | 38.83 | 39.24 | 3,100 | -0.11(-0.29%) |
Feb 02, 2016 | 39.55 | 39.55 | 39.33 | 39.35 | 895 | -0.43(-1.09%) |
Feb 01, 2016 | 38.85 | 39.92 | 38.76 | 39.79 | 7,107 | +1.03(+2.65%) |
Jan 29, 2016 | 38.61 | 38.76 | 38.44 | 38.76 | 5,675 | +0.50(+1.29%) |
Jan 28, 2016 | 38.61 | 38.88 | 38.22 | 38.26 | 2,111 | -0.83(-2.13%) |
Jan 27, 2016 | 39.45 | 39.86 | 38.98 | 39.09 | 5,766 | -0.48(-1.22%) |
Jan 26, 2016 | 39.28 | 39.58 | 39.28 | 39.58 | 3,362 | -0.04(-0.10%) |
Jan 25, 2016 | 39.26 | 39.62 | 39.26 | 39.62 | 923 | +0.20(+0.50%) |
Jan 22, 2016 | 39.44 | 39.53 | 39.37 | 39.42 | 10,874 | +0.18(+0.45%) |
Jan 21, 2016 | 39.23 | 39.65 | 39.09 | 39.24 | 12,012 | -0.24(-0.60%) |
Jan 20, 2016 | 38.61 | 39.49 | 37.70 | 39.48 | 6,947 | +0.20(+0.51%) |
Jan 19, 2016 | 39.80 | 39.80 | 38.97 | 39.28 | 5,102 | -0.06(-0.15%) |
Jan 15, 2016 | 39.25 | 39.34 | 39.34 | 39.34 | 12,446 | -0.72(-1.79%) |
Jan 14, 2016 | 39.59 | 40.22 | 38.98 | 40.06 | 6,934 | +0.57(+1.44%) |
Jan 13, 2016 | 40.47 | 40.54 | 39.37 | 39.49 | 17,344 | -0.88(-2.19%) |
Jan 12, 2016 | 40.24 | 40.58 | 40.00 | 40.37 | 7,268 | +0.21(+0.52%) |
Jan 11, 2016 | 41.51 | 41.51 | 39.96 | 40.16 | 9,368 | -1.07(-2.59%) |
Jan 08, 2016 | 41.89 | 41.89 | 41.23 | 41.23 | 2,917 | -0.32(-0.78%) |
Jan 07, 2016 | 41.67 | 41.96 | 41.36 | 41.55 | 12,319 | -0.97(-2.29%) |
Jan 06, 2016 | 42.34 | 42.79 | 42.34 | 42.53 | 8,363 | -0.19(-0.44%) |
Jan 05, 2016 | 42.61 | 42.86 | 42.61 | 42.71 | 10,980 | +0.22(+0.51%) |
Jan 04, 2016 | 43.19 | 43.19 | 42.25 | 42.49 | 25,641 | -1.55(-3.52%) |
Dec 31, 2015 | 44.17 | 44.05 | 44.05 | 44.05 | 1,619 | -0.41(-0.91%) |
Dec 30, 2015 | 44.53 | 44.53 | 44.33 | 44.45 | 3,270 | -0.02(-0.04%) |
Dec 29, 2015 | 44.16 | 44.58 | 44.16 | 44.47 | 4,796 | +0.41(+0.93%) |
Dec 28, 2015 | 43.90 | 44.18 | 43.76 | 44.06 | 9,846 | -0.12(-0.28%) |
Dec 24, 2015 | 44.00 | 44.18 | 44.18 | 44.18 | 607 | +0.32(+0.72%) |
Dec 23, 2015 | 44.43 | 44.43 | 43.65 | 43.87 | 5,113 | +0.32(+0.72%) |
Dec 22, 2015 | 43.10 | 43.55 | 42.91 | 43.55 | 6,215 | +0.51(+1.19%) |
Dec 21, 2015 | 43.03 | 43.06 | 42.87 | 43.04 | 17,574 | +0.01(+0.02%) |
Dec 18, 2015 | 44.07 | 44.07 | 44.07 | 43.03 | 8,191 | -0.27(-0.61%) |
Dec 17, 2015 | 44.26 | 44.26 | 43.29 | 43.29 | 3,912 | -0.26(-0.59%) |
Dec 16, 2015 | 43.41 | 43.59 | 43.06 | 43.55 | 3,078 | +0.60(+1.39%) |
Dec 15, 2015 | 42.90 | 42.99 | 42.90 | 42.95 | 960 | +0.44(+1.04%) |
Dec 14, 2015 | 42.66 | 42.66 | 42.33 | 42.51 | 3,490 | +0.07(+0.17%) |
Dec 11, 2015 | 42.62 | 42.81 | 42.37 | 42.44 | 3,479 | -0.81(-1.88%) |
Dec 10, 2015 | 42.91 | 43.37 | 42.91 | 43.25 | 1,179 | +0.16(+0.36%) |
Dec 09, 2015 | 43.83 | 43.97 | 43.09 | 43.09 | 2,118 | -0.38(-0.87%) |
Dec 08, 2015 | 43.18 | 43.64 | 43.18 | 43.47 | 3,998 | -0.04(-0.09%) |
Dec 07, 2015 | 43.80 | 43.80 | 43.31 | 43.51 | 6,657 | -0.35(-0.79%) |
Dec 04, 2015 | 43.47 | 43.86 | 43.41 | 43.86 | 3,007 | +0.60(+1.40%) |
Dec 03, 2015 | 44.26 | 44.26 | 43.25 | 43.25 | 4,800 | -1.05(-2.38%) |
Dec 02, 2015 | 44.14 | 44.44 | 44.14 | 44.31 | 4,441 | -0.01(-0.02%) |
Dec 01, 2015 | 44.08 | 44.36 | 43.90 | 44.31 | 3,732 | +0.39(+0.89%) |
Nov 30, 2015 | 44.21 | 44.21 | 43.73 | 43.92 | 3,239 | -0.17(-0.38%) |
Nov 27, 2015 | 44.45 | 44.45 | 43.77 | 44.09 | 2,047 | +0.48(+1.10%) |
Nov 25, 2015 | 43.57 | 43.61 | 43.61 | 43.61 | 6,615 | +0.18(+0.42%) |
Nov 24, 2015 | 43.14 | 43.42 | 42.80 | 43.42 | 1,645 | +0.34(+0.79%) |
Nov 23, 2015 | 43.20 | 43.20 | 43.00 | 43.08 | 2,563 | +0.14(+0.33%) |
Nov 20, 2015 | 42.59 | 43.06 | 42.59 | 42.94 | 1,516 | +0.54(+1.28%) |
Nov 19, 2015 | 43.08 | 43.55 | 42.29 | 42.40 | 4,528 | -0.48(-1.12%) |
Nov 18, 2015 | 42.40 | 42.99 | 42.40 | 42.88 | 60,175 | +0.27(+0.63%) |
Nov 17, 2015 | 43.16 | 43.16 | 42.45 | 42.61 | 3,421 | +0.18(+0.41%) |
Nov 16, 2015 | 42.37 | 42.55 | 42.22 | 42.44 | 4,216 | +0.20(+0.48%) |
Nov 13, 2015 | 42.10 | 42.46 | 42.10 | 42.23 | 9,371 | -0.13(-0.30%) |
Nov 12, 2015 | 43.90 | 43.90 | 42.23 | 42.36 | 2,667 | -0.89(-2.07%) |
Nov 11, 2015 | 43.53 | 43.56 | 43.26 | 43.26 | 2,353 | -0.47(-1.07%) |
Nov 10, 2015 | 44.23 | 44.23 | 43.57 | 43.72 | 4,248 | +0.23(+0.52%) |
Nov 09, 2015 | 44.23 | 44.23 | 43.39 | 43.50 | 6,895 | -0.31(-0.71%) |
Nov 06, 2015 | 43.40 | 43.81 | 43.01 | 43.81 | 4,470 | +0.51(+1.17%) |
Nov 05, 2015 | 43.49 | 43.49 | 42.86 | 43.30 | 1,186 | +0.10(+0.23%) |
Nov 04, 2015 | 42.99 | 43.28 | 42.98 | 43.20 | 30,606 | +0.37(+0.86%) |
Nov 03, 2015 | 42.65 | 42.85 | 42.63 | 42.83 | 2,813 | +0.25(+0.59%) |
Nov 02, 2015 | 41.92 | 42.64 | 41.92 | 42.58 | 5,373 | +0.98(+2.35%) |
Oct 30, 2015 | 41.75 | 41.77 | 41.53 | 41.61 | 3,705 | +0.19(+0.47%) |
Oct 29, 2015 | 42.39 | 42.39 | 41.36 | 41.41 | 7,569 | -0.17(-0.40%) |
Oct 28, 2015 | 41.14 | 41.61 | 41.02 | 41.58 | 6,223 | +0.79(+1.93%) |
Oct 27, 2015 | 40.87 | 40.87 | 40.54 | 40.79 | 1,471 | +0.06(+0.15%) |
Oct 26, 2015 | 40.82 | 41.07 | 40.60 | 40.73 | 28,349 | +0.03(+0.07%) |
Oct 23, 2015 | 40.32 | 40.77 | 40.32 | 40.70 | 19,770 | +0.73(+1.82%) |
Oct 22, 2015 | 40.21 | 40.21 | 39.97 | 39.97 | 2,133 | -1.09(-2.65%) |
Oct 21, 2015 | 40.98 | 41.06 | 40.71 | 41.06 | 6,736 | -0.13(-0.31%) |
Oct 20, 2015 | 41.73 | 41.73 | 40.91 | 41.19 | 60,767 | -0.54(-1.30%) |
Oct 19, 2015 | 41.67 | 41.96 | 41.33 | 41.74 | 7,447 | +0.10(+0.24%) |
Oct 16, 2015 | 41.23 | 41.63 | 41.06 | 41.63 | 79,727 | +0.78(+1.92%) |
Oct 15, 2015 | 40.06 | 40.85 | 40.03 | 40.85 | 7,453 | +1.12(+2.83%) |
Oct 14, 2015 | 39.81 | 40.27 | 39.70 | 39.73 | 5,877 | -0.29(-0.71%) |
Oct 13, 2015 | 40.27 | 40.51 | 39.96 | 40.01 | 3,497 | -0.56(-1.39%) |
Oct 12, 2015 | 40.73 | 40.73 | 40.08 | 40.57 | 36,036 | +0.07(+0.18%) |
Oct 09, 2015 | 40.30 | 40.50 | 40.25 | 40.50 | 6,310 | +0.13(+0.32%) |
Oct 08, 2015 | 40.72 | 40.72 | 39.85 | 40.37 | 13,402 | -0.31(-0.77%) |
Oct 07, 2015 | 40.09 | 40.70 | 40.09 | 40.68 | 10,754 | +0.42(+1.05%) |
Oct 06, 2015 | 41.13 | 41.13 | 39.91 | 40.26 | 8,301 | -0.88(-2.13%) |
Oct 05, 2015 | 41.51 | 41.67 | 41.00 | 41.14 | 13,559 | +0.30(+0.73%) |
Oct 02, 2015 | 39.85 | 40.84 | 39.85 | 40.84 | 38,017 | +0.98(+2.47%) |
Oct 01, 2015 | 39.71 | 39.92 | 39.53 | 39.85 | 7,327 | +0.00(+0.00%) |
Sep 30, 2015 | 39.45 | 39.90 | 39.45 | 39.85 | 20,079 | +0.70(+1.78%) |
Sep 29, 2015 | 39.27 | 39.99 | 39.16 | 39.16 | 11,596 | -0.50(-1.27%) |
Sep 28, 2015 | 41.02 | 41.02 | 39.47 | 39.66 | 21,417 | -1.82(-4.38%) |
Sep 25, 2015 | 42.63 | 42.84 | 41.22 | 41.48 | 5,773 | -1.08(-2.54%) |
Sep 24, 2015 | 42.46 | 42.61 | 42.44 | 42.56 | 4,500 | -0.41(-0.94%) |
Sep 23, 2015 | 43.03 | 43.33 | 42.91 | 42.96 | 3,753 | -0.03(-0.08%) |
Sep 22, 2015 | 42.88 | 43.22 | 42.85 | 42.99 | 3,344 | -0.59(-1.36%) |
Sep 21, 2015 | 43.90 | 44.20 | 43.53 | 43.59 | 2,094 | -0.37(-0.84%) |
Sep 18, 2015 | 44.02 | 44.34 | 43.96 | 43.96 | 4,006 | -0.36(-0.80%) |
Sep 17, 2015 | 43.91 | 44.42 | 43.91 | 44.31 | 4,290 | +0.75(+1.71%) |
Sep 16, 2015 | 43.49 | 43.67 | 43.49 | 43.57 | 2,549 | -0.13(-0.30%) |
Sep 15, 2015 | 43.46 | 43.72 | 43.46 | 43.70 | 1,334 | +0.45(+1.05%) |
Sep 14, 2015 | 43.47 | 43.47 | 43.19 | 43.24 | 986 | -0.23(-0.53%) |
Sep 11, 2015 | 43.08 | 43.49 | 43.08 | 43.47 | 2,609 | +0.20(+0.46%) |
Sep 10, 2015 | 43.06 | 43.28 | 43.06 | 43.28 | 6,943 | +0.49(+1.15%) |
Sep 09, 2015 | 43.39 | 43.39 | 42.78 | 42.78 | 4,515 | -0.41(-0.96%) |
Sep 08, 2015 | 42.92 | 43.20 | 42.92 | 43.20 | 2,120 | +0.86(+2.02%) |
Sep 04, 2015 | 42.43 | 42.34 | 42.34 | 42.34 | 35,587 | -0.33(-0.77%) |
Sep 03, 2015 | 43.13 | 43.14 | 42.67 | 42.67 | 10,105 | +0.25(+0.60%) |
Sep 02, 2015 | 42.29 | 42.41 | 42.29 | 42.41 | 939 | +0.23(+0.56%) |
Sep 01, 2015 | 43.85 | 43.85 | 42.18 | 42.18 | 9,665 | -1.14(-2.63%) |
Aug 31, 2015 | 44.23 | 44.23 | 43.32 | 43.32 | 3,925 | -0.33(-0.76%) |
Aug 28, 2015 | 43.48 | 43.87 | 43.48 | 43.65 | 6,930 | +0.38(+0.88%) |
Aug 27, 2015 | 43.52 | 43.71 | 43.27 | 43.27 | 5,307 | +0.50(+1.18%) |
Aug 26, 2015 | 42.77 | 42.77 | 41.91 | 42.76 | 5,099 | +0.10(+0.24%) |
Aug 25, 2015 | 42.76 | 42.95 | 42.44 | 42.66 | 11,197 | +0.57(+1.36%) |
Aug 24, 2015 | 43.17 | 51.06 | 41.01 | 42.09 | 24,978 | -1.79(-4.09%) |
Aug 21, 2015 | 43.66 | 43.88 | 43.54 | 43.88 | 7,299 | -0.53(-1.20%) |
Aug 20, 2015 | 45.40 | 45.40 | 44.41 | 44.41 | 16,376 | -0.96(-2.12%) |
Aug 19, 2015 | 45.68 | 45.78 | 45.09 | 45.37 | 9,940 | -0.25(-0.55%) |
Aug 18, 2015 | 46.51 | 46.51 | 45.60 | 45.62 | 5,954 | +0.05(+0.10%) |
Aug 17, 2015 | 45.41 | 45.57 | 45.41 | 45.57 | 2,124 | +0.29(+0.64%) |
Aug 14, 2015 | 44.93 | 45.29 | 44.86 | 45.29 | 3,743 | +0.00(+0.01%) |
Aug 13, 2015 | 45.02 | 45.45 | 44.99 | 45.28 | 8,324 | +0.07(+0.14%) |
Aug 12, 2015 | 45.03 | 45.40 | 44.66 | 45.22 | 12,034 | -0.11(-0.25%) |
Aug 11, 2015 | 44.98 | 45.35 | 44.94 | 45.33 | 13,707 | +0.23(+0.50%) |
Aug 10, 2015 | 45.14 | 45.32 | 45.01 | 45.10 | 7,230 | +0.42(+0.94%) |
Aug 07, 2015 | 44.70 | 44.73 | 44.50 | 44.68 | 4,567 | -1.10(-2.41%) |
Aug 06, 2015 | 45.78 | 45.78 | 45.78 | 45.78 | 557 | +0.15(+0.32%) |
Aug 05, 2015 | 45.62 | 45.64 | 45.59 | 45.64 | 1,132 | +0.50(+1.10%) |
Aug 04, 2015 | 45.40 | 45.40 | 45.14 | 45.14 | 4,474 | +0.18(+0.40%) |
Aug 03, 2015 | 45.29 | 45.43 | 44.96 | 44.96 | 8,263 | -0.51(-1.12%) |
Jul 31, 2015 | 45.50 | 45.64 | 45.47 | 45.47 | 6,692 | +0.47(+1.03%) |
Jul 30, 2015 | 44.88 | 45.02 | 44.88 | 45.00 | 3,042 | +0.34(+0.76%) |
Jul 29, 2015 | 44.73 | 44.73 | 44.63 | 44.66 | 1,249 | +0.10(+0.23%) |
Jul 28, 2015 | 44.03 | 44.56 | 44.03 | 44.56 | 1,644 | +0.36(+0.81%) |
Jul 27, 2015 | 44.64 | 44.64 | 44.06 | 44.20 | 3,378 | -0.37(-0.84%) |
Jul 24, 2015 | 45.36 | 45.36 | 44.57 | 44.58 | 8,211 | -0.80(-1.77%) |
Jul 23, 2015 | 45.69 | 45.90 | 45.38 | 45.38 | 4,287 | -0.42(-0.92%) |
Jul 22, 2015 | 45.49 | 45.80 | 45.47 | 45.80 | 4,830 | +0.63(+1.39%) |
Jul 21, 2015 | 45.00 | 45.18 | 44.59 | 45.17 | 9,107 | +0.51(+1.14%) |
Jul 20, 2015 | 44.56 | 44.68 | 44.55 | 44.66 | 6,340 | +0.04(+0.10%) |
Jul 17, 2015 | 44.52 | 44.62 | 44.41 | 44.62 | 3,474 | +0.06(+0.12%) |
Jul 16, 2015 | 44.58 | 44.64 | 44.47 | 44.56 | 14,176 | +0.32(+0.73%) |
Jul 15, 2015 | 44.48 | 44.56 | 44.24 | 44.24 | 5,511 | -0.34(-0.75%) |
Jul 14, 2015 | 44.13 | 44.58 | 44.13 | 44.58 | 2,204 | +0.41(+0.94%) |
Jul 13, 2015 | 44.12 | 44.20 | 44.12 | 44.16 | 11,598 | +0.49(+1.13%) |
Jul 10, 2015 | 43.43 | 43.67 | 43.30 | 43.67 | 3,754 | +0.80(+1.86%) |
Jul 09, 2015 | 43.16 | 43.18 | 42.87 | 42.87 | 8,981 | +0.08(+0.18%) |
Jul 08, 2015 | 42.59 | 43.00 | 42.59 | 42.79 | 9,862 | -0.64(-1.47%) |
Jul 07, 2015 | 43.20 | 43.44 | 42.65 | 43.43 | 7,720 | +0.38(+0.89%) |
Jul 06, 2015 | 42.85 | 43.05 | 42.85 | 43.05 | 978 | +0.00(+0.00%) |
Jul 02, 2015 | 43.30 | 43.05 | 43.05 | 43.05 | 9,113 | -0.24(-0.55%) |
Jul 01, 2015 | 43.87 | 43.87 | 43.12 | 43.29 | 6,881 | -0.20(-0.46%) |
Jun 30, 2015 | 43.45 | 43.52 | 43.31 | 43.49 | 4,810 | -0.18(-0.41%) |
Jun 29, 2015 | 43.76 | 43.96 | 43.67 | 43.67 | 7,746 | -0.35(-0.80%) |
Jun 26, 2015 | 44.23 | 44.23 | 44.02 | 44.02 | 1,421 | -0.26(-0.59%) |
Jun 25, 2015 | 44.94 | 44.94 | 44.15 | 44.28 | 11,620 | +0.21(+0.48%) |
Jun 24, 2015 | 44.48 | 44.48 | 44.07 | 44.07 | 7,560 | -0.45(-1.01%) |
Jun 23, 2015 | 44.58 | 44.64 | 44.43 | 44.52 | 4,242 | -0.05(-0.10%) |
Jun 22, 2015 | 44.54 | 44.73 | 44.51 | 44.57 | 8,768 | +0.06(+0.13%) |
Jun 19, 2015 | 44.58 | 44.58 | 44.29 | 44.51 | 3,669 | +0.14(+0.31%) |
Jun 18, 2015 | 43.77 | 44.38 | 43.77 | 44.37 | 10,451 | +0.67(+1.54%) |
Jun 17, 2015 | 43.94 | 43.95 | 43.70 | 43.70 | 2,241 | +0.04(+0.08%) |
Jun 16, 2015 | 43.44 | 43.72 | 42.30 | 43.66 | 6,747 | +0.18(+0.42%) |
Jun 15, 2015 | 43.02 | 43.48 | 43.02 | 43.48 | 4,979 | -0.06(-0.13%) |
Jun 12, 2015 | 43.55 | 43.61 | 43.50 | 43.53 | 7,526 | -0.15(-0.34%) |
Jun 11, 2015 | 43.72 | 43.72 | 43.68 | 43.68 | 1,220 | +0.15(+0.35%) |
Jun 10, 2015 | 43.28 | 43.56 | 43.28 | 43.53 | 9,114 | +0.58(+1.35%) |
Jun 09, 2015 | 43.08 | 43.29 | 42.88 | 42.95 | 3,085 | -0.29(-0.68%) |
Jun 08, 2015 | 43.36 | 43.36 | 43.19 | 43.24 | 5,300 | -0.03(-0.06%) |
Jun 05, 2015 | 43.16 | 43.26 | 43.09 | 43.26 | 2,347 | +0.16(+0.38%) |
Jun 04, 2015 | 43.81 | 43.81 | 43.10 | 43.10 | 3,166 | -0.55(-1.26%) |
Jun 03, 2015 | 43.39 | 43.92 | 43.39 | 43.65 | 12,929 | +0.55(+1.27%) |
Jun 02, 2015 | 43.23 | 43.23 | 43.08 | 43.10 | 8,801 | -0.04(-0.09%) |
Jun 01, 2015 | 43.29 | 43.29 | 43.14 | 43.14 | 4,699 | +0.23(+0.53%) |
May 29, 2015 | 42.62 | 42.92 | 42.62 | 42.91 | 3,144 | +0.21(+0.50%) |
May 28, 2015 | 43.48 | 43.48 | 41.76 | 42.70 | 3,326 | -0.02(-0.06%) |
May 27, 2015 | 42.32 | 42.73 | 42.12 | 42.73 | 3,937 | +0.61(+1.45%) |
May 26, 2015 | 43.13 | 43.13 | 42.11 | 42.12 | 9,001 | -0.42(-1.00%) |
May 22, 2015 | 42.63 | 42.54 | 42.54 | 42.54 | 9,554 | -0.20(-0.46%) |
May 21, 2015 | 42.97 | 42.97 | 42.74 | 42.74 | 2,662 | -0.28(-0.64%) |
May 20, 2015 | 43.17 | 43.91 | 43.02 | 43.02 | 2,230 | -0.07(-0.17%) |
May 19, 2015 | 43.00 | 43.09 | 42.77 | 43.09 | 1,952 | +0.37(+0.87%) |
May 18, 2015 | 42.54 | 42.72 | 42.45 | 42.72 | 1,494 | +0.36(+0.85%) |
May 15, 2015 | 42.32 | 42.40 | 42.32 | 42.35 | 2,959 | +0.32(+0.76%) |
May 14, 2015 | 42.03 | 42.03 | 42.03 | 42.03 | 1,009 | +0.05(+0.12%) |
May 12, 2015 | 41.98 | 41.98 | 41.98 | 41.98 | 497 | -0.26(-0.61%) |
May 11, 2015 | 42.35 | 42.42 | 42.24 | 42.24 | 5,116 | +0.08(+0.20%) |
May 08, 2015 | 42.17 | 42.17 | 41.97 | 42.16 | 2,775 | +0.23(+0.54%) |
May 07, 2015 | 41.73 | 41.93 | 41.73 | 41.93 | 1,535 | +0.33(+0.79%) |
May 06, 2015 | 41.92 | 42.71 | 41.60 | 41.60 | 2,899 | -0.21(-0.51%) |
May 05, 2015 | 42.21 | 42.21 | 41.81 | 41.82 | 6,949 | -0.47(-1.11%) |
May 04, 2015 | 42.03 | 42.28 | 42.03 | 42.28 | 2,998 | +0.56(+1.35%) |