Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 51.85 | 52.56 | 51.11 | 51.59 | 128,835 | -0.40(-0.77%) |
Apr 28, 2016 | 52.13 | 52.89 | 51.58 | 51.99 | 69,096 | -0.20(-0.38%) |
Apr 27, 2016 | 52.50 | 52.66 | 51.61 | 52.19 | 57,788 | -0.04(-0.08%) |
Apr 26, 2016 | 52.05 | 52.48 | 51.47 | 52.23 | 68,325 | +0.30(+0.58%) |
Apr 25, 2016 | 51.72 | 52.61 | 51.40 | 51.93 | 43,135 | +0.23(+0.45%) |
Apr 22, 2016 | 51.58 | 52.01 | 51.22 | 51.69 | 95,178 | +0.03(+0.07%) |
Apr 21, 2016 | 52.08 | 52.35 | 51.48 | 51.66 | 118,650 | -0.35(-0.67%) |
Apr 20, 2016 | 52.98 | 53.33 | 51.91 | 52.00 | 58,010 | -1.34(-2.52%) |
Apr 19, 2016 | 53.25 | 53.50 | 52.58 | 53.35 | 46,798 | +0.39(+0.74%) |
Apr 18, 2016 | 52.23 | 52.99 | 52.00 | 52.96 | 84,799 | +0.53(+1.01%) |
Apr 15, 2016 | 51.96 | 52.69 | 51.96 | 52.43 | 83,309 | +0.35(+0.67%) |
Apr 14, 2016 | 52.68 | 53.00 | 51.68 | 52.08 | 134,053 | -0.65(-1.23%) |
Apr 13, 2016 | 52.07 | 52.73 | 51.62 | 52.73 | 65,745 | +0.69(+1.33%) |
Apr 12, 2016 | 52.33 | 53.15 | 51.99 | 52.04 | 117,428 | -0.14(-0.27%) |
Apr 11, 2016 | 52.53 | 53.08 | 52.01 | 52.18 | 65,575 | -0.30(-0.58%) |
Apr 08, 2016 | 52.35 | 52.79 | 51.89 | 52.48 | 70,466 | +0.19(+0.36%) |
Apr 07, 2016 | 51.68 | 52.31 | 51.68 | 52.29 | 87,471 | +0.39(+0.75%) |
Apr 06, 2016 | 52.00 | 52.16 | 51.54 | 51.90 | 75,578 | -0.10(-0.20%) |
Apr 05, 2016 | 52.97 | 53.60 | 51.87 | 52.00 | 102,339 | -0.90(-1.70%) |
Apr 04, 2016 | 54.08 | 54.08 | 52.83 | 52.91 | 98,010 | -1.01(-1.88%) |
Apr 01, 2016 | 54.19 | 54.84 | 53.40 | 53.92 | 83,368 | -0.66(-1.21%) |
Mar 31, 2016 | 53.81 | 55.20 | 53.44 | 54.58 | 281,595 | +0.99(+1.84%) |
Mar 30, 2016 | 55.04 | 55.33 | 53.58 | 53.59 | 106,359 | -1.42(-2.58%) |
Mar 29, 2016 | 53.32 | 55.23 | 53.09 | 55.01 | 98,174 | +1.49(+2.79%) |
Mar 28, 2016 | 53.17 | 53.99 | 52.68 | 53.52 | 100,601 | +0.72(+1.36%) |
Mar 24, 2016 | 52.09 | 52.80 | 52.80 | 52.80 | 76,262 | +0.70(+1.35%) |
Mar 23, 2016 | 51.40 | 52.31 | 51.18 | 52.10 | 98,880 | +0.43(+0.84%) |
Mar 22, 2016 | 51.52 | 51.94 | 51.16 | 51.67 | 59,675 | -0.09(-0.17%) |
Mar 21, 2016 | 51.68 | 52.00 | 51.08 | 51.75 | 52,982 | -0.11(-0.22%) |
Mar 18, 2016 | 53.87 | 53.87 | 51.87 | 51.87 | 163,672 | -1.71(-3.19%) |
Mar 17, 2016 | 51.98 | 53.69 | 51.70 | 53.57 | 93,913 | +1.62(+3.12%) |
Mar 16, 2016 | 51.61 | 52.56 | 51.04 | 51.95 | 127,666 | +0.12(+0.23%) |
Mar 15, 2016 | 52.05 | 52.83 | 51.76 | 51.83 | 60,975 | -0.24(-0.47%) |
Mar 14, 2016 | 51.69 | 52.37 | 51.69 | 52.07 | 69,262 | +0.16(+0.32%) |
Mar 11, 2016 | 52.20 | 52.59 | 51.68 | 51.91 | 127,166 | +0.10(+0.20%) |
Mar 10, 2016 | 52.37 | 53.11 | 51.56 | 51.81 | 143,718 | -1.17(-2.21%) |
Mar 09, 2016 | 53.05 | 53.52 | 52.64 | 52.98 | 168,261 | -0.17(-0.32%) |
Mar 08, 2016 | 51.90 | 53.28 | 51.90 | 53.15 | 186,066 | +1.25(+2.41%) |
Mar 07, 2016 | 51.41 | 52.13 | 51.31 | 51.90 | 118,918 | +0.37(+0.72%) |
Mar 04, 2016 | 49.77 | 52.19 | 49.28 | 51.53 | 164,007 | +1.30(+2.59%) |
Mar 03, 2016 | 51.71 | 51.71 | 48.39 | 50.23 | 253,448 | -2.56(-4.85%) |
Mar 02, 2016 | 52.69 | 52.98 | 50.93 | 52.79 | 114,073 | -0.25(-0.47%) |
Mar 01, 2016 | 54.00 | 54.06 | 52.73 | 53.04 | 107,684 | -0.70(-1.30%) |
Feb 29, 2016 | 53.28 | 54.53 | 53.18 | 53.74 | 98,507 | +0.20(+0.37%) |
Feb 26, 2016 | 55.02 | 55.17 | 53.01 | 53.54 | 121,392 | -1.55(-2.82%) |
Feb 25, 2016 | 55.21 | 55.59 | 53.91 | 55.09 | 119,729 | -0.75(-1.34%) |
Feb 24, 2016 | 54.93 | 55.95 | 54.91 | 55.84 | 95,710 | +0.61(+1.11%) |
Feb 23, 2016 | 55.19 | 55.63 | 55.12 | 55.23 | 91,801 | +0.03(+0.05%) |
Feb 22, 2016 | 56.50 | 56.50 | 55.00 | 55.21 | 74,611 | +0.01(+0.02%) |
Feb 19, 2016 | 55.21 | 56.09 | 55.09 | 55.20 | 96,811 | +0.03(+0.06%) |
Feb 18, 2016 | 55.18 | 55.70 | 54.93 | 55.16 | 82,163 | -0.09(-0.17%) |
Feb 17, 2016 | 56.03 | 56.29 | 55.11 | 55.26 | 77,119 | -0.60(-1.07%) |
Feb 16, 2016 | 55.61 | 55.96 | 54.57 | 55.85 | 162,742 | +0.78(+1.43%) |
Feb 12, 2016 | 55.00 | 55.07 | 55.07 | 55.07 | 58,892 | +0.14(+0.25%) |
Feb 11, 2016 | 54.81 | 55.67 | 54.27 | 54.93 | 187,167 | -0.50(-0.90%) |
Feb 10, 2016 | 57.36 | 57.36 | 55.36 | 55.43 | 160,540 | -1.82(-3.18%) |
Feb 09, 2016 | 56.48 | 58.11 | 56.14 | 57.25 | 146,816 | +0.44(+0.77%) |
Feb 08, 2016 | 54.14 | 56.93 | 54.14 | 56.81 | 128,139 | +2.63(+4.86%) |
Feb 05, 2016 | 55.08 | 55.70 | 54.11 | 54.18 | 92,784 | -0.94(-1.71%) |
Feb 04, 2016 | 56.07 | 56.37 | 55.12 | 55.12 | 143,388 | -1.13(-2.01%) |
Feb 03, 2016 | 56.35 | 57.04 | 55.65 | 56.25 | 118,088 | +0.23(+0.42%) |
Feb 02, 2016 | 53.37 | 56.05 | 53.33 | 56.02 | 144,067 | +2.42(+4.52%) |
Feb 01, 2016 | 54.06 | 54.46 | 53.45 | 53.59 | 140,455 | -0.72(-1.33%) |
Jan 29, 2016 | 54.79 | 55.58 | 53.83 | 54.32 | 124,305 | -0.05(-0.10%) |
Jan 28, 2016 | 53.71 | 54.85 | 53.58 | 54.37 | 111,120 | +1.06(+1.99%) |
Jan 27, 2016 | 52.10 | 53.82 | 51.88 | 53.31 | 183,623 | +0.85(+1.63%) |
Jan 26, 2016 | 51.33 | 52.59 | 51.33 | 52.45 | 128,324 | +1.25(+2.44%) |
Jan 25, 2016 | 50.69 | 51.55 | 50.20 | 51.20 | 111,381 | +0.41(+0.82%) |
Jan 22, 2016 | 50.31 | 50.91 | 49.39 | 50.79 | 155,395 | +0.98(+1.97%) |
Jan 21, 2016 | 49.20 | 50.45 | 48.37 | 49.81 | 130,438 | +0.60(+1.23%) |
Jan 20, 2016 | 49.74 | 50.27 | 48.09 | 49.20 | 125,552 | -0.81(-1.62%) |
Jan 19, 2016 | 48.85 | 50.23 | 48.85 | 50.01 | 96,985 | +1.16(+2.38%) |
Jan 15, 2016 | 47.93 | 48.85 | 48.85 | 48.85 | 94,250 | -0.19(-0.39%) |
Jan 14, 2016 | 47.74 | 49.16 | 47.74 | 49.04 | 121,804 | +1.56(+3.29%) |
Jan 13, 2016 | 47.61 | 48.27 | 47.22 | 47.48 | 65,034 | -0.13(-0.27%) |
Jan 12, 2016 | 47.24 | 47.75 | 46.69 | 47.61 | 143,703 | +0.65(+1.38%) |
Jan 11, 2016 | 47.68 | 47.93 | 46.89 | 46.96 | 170,692 | -0.44(-0.93%) |
Jan 08, 2016 | 47.92 | 48.44 | 47.17 | 47.40 | 89,203 | -0.32(-0.67%) |
Jan 07, 2016 | 47.04 | 47.96 | 46.89 | 47.72 | 82,734 | -0.09(-0.20%) |
Jan 06, 2016 | 45.56 | 47.93 | 45.56 | 47.81 | 118,714 | +1.63(+3.53%) |
Jan 05, 2016 | 46.34 | 46.89 | 45.07 | 46.18 | 161,313 | -0.33(-0.70%) |
Jan 04, 2016 | 47.69 | 47.94 | 45.97 | 46.51 | 220,910 | -2.44(-4.99%) |
Dec 31, 2015 | 51.80 | 48.95 | 48.95 | 48.95 | 292,374 | -3.02(-5.81%) |
Dec 30, 2015 | 52.30 | 52.73 | 51.26 | 51.97 | 122,026 | -0.05(-0.10%) |
Dec 29, 2015 | 50.83 | 52.19 | 50.66 | 52.02 | 136,459 | +1.46(+2.88%) |
Dec 28, 2015 | 49.88 | 50.61 | 49.88 | 50.57 | 36,761 | +0.66(+1.31%) |
Dec 24, 2015 | 50.21 | 49.91 | 49.91 | 49.91 | 40,691 | -0.09(-0.17%) |
Dec 23, 2015 | 48.87 | 50.02 | 48.87 | 50.00 | 89,065 | +1.23(+2.53%) |
Dec 22, 2015 | 47.97 | 48.77 | 47.39 | 48.76 | 70,754 | +0.92(+1.93%) |
Dec 21, 2015 | 47.31 | 47.84 | 47.05 | 47.84 | 71,294 | +0.64(+1.35%) |
Dec 18, 2015 | 46.62 | 47.51 | 46.41 | 47.20 | 132,050 | +0.39(+0.83%) |
Dec 17, 2015 | 47.05 | 47.27 | 46.67 | 46.81 | 42,098 | -0.21(-0.44%) |
Dec 16, 2015 | 45.65 | 47.06 | 45.47 | 47.02 | 74,736 | +1.55(+3.41%) |
Dec 15, 2015 | 45.26 | 45.74 | 44.88 | 45.47 | 120,432 | +0.35(+0.78%) |
Dec 14, 2015 | 44.75 | 45.23 | 44.41 | 45.11 | 96,074 | +0.36(+0.81%) |
Dec 11, 2015 | 44.37 | 45.07 | 44.37 | 44.75 | 64,236 | -0.07(-0.16%) |
Dec 10, 2015 | 45.48 | 45.49 | 44.13 | 44.82 | 72,394 | -0.70(-1.55%) |
Dec 09, 2015 | 45.87 | 46.08 | 45.17 | 45.53 | 45,673 | -0.35(-0.77%) |
Dec 08, 2015 | 45.61 | 46.02 | 45.50 | 45.88 | 58,947 | -0.16(-0.35%) |
Dec 07, 2015 | 46.12 | 46.14 | 45.32 | 46.04 | 108,660 | +0.00(+0.00%) |
Dec 04, 2015 | 45.58 | 46.34 | 45.57 | 46.04 | 55,154 | +0.39(+0.85%) |
Dec 03, 2015 | 46.49 | 46.49 | 45.62 | 45.65 | 72,342 | -1.13(-2.42%) |
Dec 02, 2015 | 46.72 | 47.18 | 46.55 | 46.79 | 96,468 | -0.05(-0.11%) |
Dec 01, 2015 | 45.85 | 46.85 | 45.85 | 46.84 | 62,595 | +1.12(+2.46%) |
Nov 30, 2015 | 46.30 | 47.03 | 45.71 | 45.71 | 86,517 | -0.79(-1.70%) |
Nov 27, 2015 | 46.24 | 46.74 | 46.24 | 46.50 | 13,174 | +0.20(+0.43%) |
Nov 25, 2015 | 45.95 | 46.31 | 46.31 | 46.31 | 34,854 | +0.21(+0.47%) |
Nov 24, 2015 | 45.83 | 46.21 | 45.43 | 46.09 | 37,976 | +0.04(+0.09%) |
Nov 23, 2015 | 45.77 | 46.50 | 45.77 | 46.05 | 37,392 | +0.03(+0.06%) |
Nov 20, 2015 | 45.89 | 46.80 | 45.70 | 46.02 | 93,466 | +0.45(+0.98%) |
Nov 19, 2015 | 45.03 | 45.70 | 44.87 | 45.58 | 51,480 | +0.68(+1.51%) |
Nov 18, 2015 | 44.15 | 45.05 | 43.42 | 44.90 | 77,651 | +0.66(+1.49%) |
Nov 17, 2015 | 44.58 | 44.95 | 44.02 | 44.24 | 72,079 | -0.42(-0.94%) |
Nov 16, 2015 | 44.56 | 44.78 | 44.22 | 44.66 | 114,159 | +0.08(+0.17%) |
Nov 13, 2015 | 44.80 | 45.38 | 44.41 | 44.58 | 168,615 | +0.17(+0.39%) |
Nov 12, 2015 | 45.05 | 45.71 | 44.23 | 44.41 | 69,737 | -0.94(-2.08%) |
Nov 11, 2015 | 45.54 | 45.71 | 45.23 | 45.35 | 58,989 | -0.10(-0.23%) |
Nov 10, 2015 | 45.50 | 46.02 | 45.23 | 45.46 | 88,743 | -0.14(-0.30%) |
Nov 09, 2015 | 43.18 | 46.14 | 42.79 | 45.59 | 228,271 | +2.68(+6.24%) |
Nov 06, 2015 | 44.52 | 44.69 | 42.46 | 42.92 | 72,925 | -1.93(-4.30%) |
Nov 05, 2015 | 44.97 | 45.50 | 44.29 | 44.85 | 78,066 | +0.09(+0.19%) |
Nov 04, 2015 | 44.81 | 45.22 | 44.35 | 44.76 | 45,175 | -0.10(-0.23%) |
Nov 03, 2015 | 44.64 | 44.94 | 44.32 | 44.87 | 45,574 | +0.04(+0.10%) |
Nov 02, 2015 | 44.75 | 45.16 | 44.54 | 44.82 | 43,834 | +0.03(+0.08%) |
Oct 30, 2015 | 44.85 | 45.09 | 44.51 | 44.79 | 47,656 | -0.07(-0.15%) |
Oct 29, 2015 | 45.30 | 45.33 | 44.51 | 44.86 | 59,488 | -0.61(-1.34%) |
Oct 28, 2015 | 45.08 | 45.84 | 44.38 | 45.47 | 89,014 | +0.52(+1.16%) |
Oct 27, 2015 | 45.63 | 45.69 | 44.83 | 44.94 | 50,989 | -0.84(-1.84%) |
Oct 26, 2015 | 45.33 | 45.92 | 45.33 | 45.78 | 36,557 | +0.51(+1.12%) |
Oct 23, 2015 | 46.08 | 46.08 | 44.90 | 45.28 | 59,620 | -0.64(-1.40%) |
Oct 22, 2015 | 45.77 | 46.26 | 45.49 | 45.92 | 76,428 | +0.38(+0.83%) |
Oct 21, 2015 | 46.15 | 46.58 | 45.50 | 45.54 | 143,712 | -0.63(-1.37%) |
Oct 20, 2015 | 46.13 | 46.56 | 45.79 | 46.18 | 74,888 | +0.12(+0.26%) |
Oct 19, 2015 | 45.57 | 46.30 | 45.55 | 46.06 | 84,813 | +0.20(+0.43%) |
Oct 16, 2015 | 46.42 | 46.81 | 45.74 | 45.86 | 72,803 | -0.35(-0.76%) |
Oct 15, 2015 | 45.10 | 46.23 | 44.85 | 46.21 | 48,315 | +1.35(+3.00%) |
Oct 14, 2015 | 45.47 | 45.96 | 44.78 | 44.87 | 48,390 | -0.51(-1.12%) |
Oct 13, 2015 | 45.52 | 46.17 | 45.28 | 45.37 | 71,082 | -0.41(-0.90%) |
Oct 12, 2015 | 45.25 | 46.15 | 45.25 | 45.78 | 80,397 | +0.46(+1.02%) |
Oct 09, 2015 | 46.02 | 46.13 | 45.16 | 45.32 | 44,516 | -0.58(-1.27%) |
Oct 08, 2015 | 45.34 | 46.30 | 45.00 | 45.90 | 56,765 | +0.40(+0.89%) |
Oct 07, 2015 | 45.40 | 45.68 | 44.79 | 45.50 | 54,390 | +0.21(+0.47%) |
Oct 06, 2015 | 45.84 | 46.01 | 45.16 | 45.29 | 66,098 | -0.57(-1.23%) |
Oct 05, 2015 | 45.40 | 45.89 | 44.91 | 45.85 | 63,025 | +0.88(+1.96%) |
Oct 02, 2015 | 44.11 | 45.04 | 43.81 | 44.97 | 56,951 | +0.67(+1.51%) |
Oct 01, 2015 | 45.77 | 45.77 | 43.60 | 44.30 | 66,743 | -1.24(-2.71%) |
Sep 30, 2015 | 44.69 | 45.77 | 44.28 | 45.53 | 85,915 | +1.24(+2.79%) |
Sep 29, 2015 | 43.85 | 44.53 | 43.85 | 44.30 | 80,745 | +0.25(+0.56%) |
Sep 28, 2015 | 43.20 | 44.40 | 42.61 | 44.05 | 91,761 | +0.84(+1.95%) |
Sep 25, 2015 | 43.46 | 44.03 | 43.01 | 43.21 | 51,454 | -0.03(-0.08%) |
Sep 24, 2015 | 41.99 | 43.30 | 41.99 | 43.24 | 58,047 | +0.94(+2.21%) |
Sep 23, 2015 | 42.27 | 42.83 | 42.03 | 42.31 | 70,528 | +0.01(+0.02%) |
Sep 22, 2015 | 42.03 | 42.62 | 41.82 | 42.30 | 71,883 | -0.12(-0.28%) |
Sep 21, 2015 | 41.49 | 42.63 | 41.49 | 42.42 | 84,475 | +0.77(+1.85%) |
Sep 18, 2015 | 41.52 | 42.88 | 41.32 | 41.65 | 154,120 | -0.37(-0.88%) |
Sep 17, 2015 | 41.55 | 42.65 | 41.37 | 42.02 | 54,517 | +0.37(+0.89%) |
Sep 16, 2015 | 41.61 | 42.07 | 41.52 | 41.65 | 51,991 | +0.26(+0.62%) |
Sep 15, 2015 | 40.67 | 41.45 | 40.67 | 41.39 | 45,829 | +0.51(+1.26%) |
Sep 14, 2015 | 40.73 | 41.03 | 40.52 | 40.88 | 34,087 | +0.15(+0.36%) |
Sep 11, 2015 | 40.06 | 40.83 | 39.86 | 40.73 | 26,808 | +0.36(+0.89%) |
Sep 10, 2015 | 40.24 | 41.15 | 40.17 | 40.37 | 41,013 | -0.07(-0.17%) |
Sep 09, 2015 | 41.40 | 41.40 | 40.31 | 40.44 | 53,237 | -0.69(-1.68%) |
Sep 08, 2015 | 40.86 | 41.51 | 40.05 | 41.13 | 61,687 | +0.59(+1.45%) |
Sep 04, 2015 | 40.33 | 40.54 | 40.54 | 40.54 | 43,512 | -0.32(-0.77%) |
Sep 03, 2015 | 41.52 | 41.58 | 40.58 | 40.86 | 51,771 | -0.33(-0.81%) |
Sep 02, 2015 | 41.73 | 41.73 | 40.80 | 41.19 | 39,558 | -0.06(-0.14%) |
Sep 01, 2015 | 41.46 | 42.26 | 41.11 | 41.25 | 59,251 | -0.76(-1.81%) |
Aug 31, 2015 | 41.29 | 42.22 | 41.13 | 42.01 | 79,148 | +0.15(+0.37%) |
Aug 28, 2015 | 41.84 | 41.97 | 41.24 | 41.86 | 44,470 | -0.14(-0.35%) |
Aug 27, 2015 | 43.25 | 43.88 | 41.40 | 42.00 | 66,630 | -0.56(-1.32%) |
Aug 26, 2015 | 42.84 | 43.27 | 41.47 | 42.56 | 60,521 | +0.56(+1.34%) |
Aug 25, 2015 | 42.77 | 42.77 | 41.60 | 42.00 | 69,657 | +0.26(+0.63%) |
Aug 24, 2015 | 39.22 | 43.02 | 39.20 | 41.74 | 79,095 | -2.37(-5.37%) |
Aug 21, 2015 | 43.88 | 44.78 | 43.23 | 44.11 | 92,779 | -0.81(-1.80%) |
Aug 20, 2015 | 44.86 | 45.69 | 44.53 | 44.92 | 74,438 | -0.14(-0.32%) |
Aug 19, 2015 | 43.70 | 45.47 | 43.40 | 45.06 | 117,441 | +0.90(+2.03%) |
Aug 18, 2015 | 43.50 | 44.28 | 43.08 | 44.17 | 98,212 | +0.78(+1.79%) |
Aug 17, 2015 | 43.13 | 44.08 | 43.13 | 43.39 | 72,319 | -0.08(-0.18%) |
Aug 14, 2015 | 42.67 | 43.54 | 42.67 | 43.47 | 48,808 | +0.67(+1.55%) |
Aug 13, 2015 | 42.28 | 43.39 | 42.18 | 42.80 | 51,542 | +0.09(+0.22%) |
Aug 12, 2015 | 42.23 | 42.85 | 41.76 | 42.71 | 84,009 | +0.47(+1.11%) |
Aug 11, 2015 | 43.40 | 44.02 | 42.16 | 42.24 | 84,632 | -1.80(-4.09%) |
Aug 10, 2015 | 40.01 | 47.39 | 40.01 | 44.04 | 279,239 | +4.29(+10.79%) |
Aug 07, 2015 | 40.67 | 40.67 | 38.58 | 39.75 | 125,832 | -1.35(-3.28%) |
Aug 06, 2015 | 43.25 | 43.65 | 40.84 | 41.10 | 134,180 | -2.15(-4.97%) |
Aug 05, 2015 | 43.20 | 43.54 | 42.67 | 43.25 | 89,615 | +0.32(+0.73%) |
Aug 04, 2015 | 43.21 | 43.37 | 42.69 | 42.93 | 83,883 | -0.48(-1.10%) |
Aug 03, 2015 | 43.82 | 44.21 | 43.02 | 43.41 | 101,995 | -0.43(-0.99%) |
Jul 31, 2015 | 43.70 | 44.52 | 43.24 | 43.84 | 46,103 | +0.11(+0.25%) |
Jul 30, 2015 | 43.50 | 44.61 | 43.25 | 43.73 | 77,795 | -0.14(-0.31%) |
Jul 29, 2015 | 44.19 | 44.70 | 43.76 | 43.87 | 140,729 | -0.25(-0.56%) |
Jul 28, 2015 | 44.58 | 44.60 | 43.78 | 44.12 | 100,322 | -0.45(-1.01%) |
Jul 27, 2015 | 44.39 | 45.10 | 44.29 | 44.57 | 82,962 | +0.17(+0.38%) |
Jul 24, 2015 | 43.90 | 45.02 | 43.63 | 44.40 | 78,090 | +0.36(+0.81%) |
Jul 23, 2015 | 45.24 | 45.24 | 43.84 | 44.04 | 107,977 | -1.16(-2.57%) |
Jul 22, 2015 | 44.34 | 45.27 | 44.02 | 45.20 | 51,972 | +0.50(+1.13%) |
Jul 21, 2015 | 45.05 | 45.28 | 44.29 | 44.70 | 39,716 | -0.49(-1.09%) |
Jul 20, 2015 | 45.91 | 45.91 | 45.06 | 45.19 | 53,163 | -0.82(-1.78%) |
Jul 17, 2015 | 46.58 | 46.58 | 45.77 | 46.01 | 57,161 | -0.45(-0.97%) |
Jul 16, 2015 | 46.19 | 47.29 | 46.19 | 46.46 | 113,696 | +0.15(+0.33%) |
Jul 15, 2015 | 46.41 | 46.47 | 46.09 | 46.31 | 54,291 | +0.08(+0.17%) |
Jul 14, 2015 | 46.45 | 46.77 | 46.04 | 46.23 | 77,003 | -0.25(-0.53%) |
Jul 13, 2015 | 46.72 | 47.34 | 46.31 | 46.48 | 78,881 | -0.53(-1.12%) |
Jul 10, 2015 | 46.71 | 47.48 | 45.83 | 47.01 | 41,674 | +0.54(+1.16%) |
Jul 09, 2015 | 47.53 | 47.88 | 46.47 | 46.47 | 79,673 | -0.72(-1.52%) |
Jul 08, 2015 | 47.02 | 47.81 | 46.88 | 47.19 | 61,435 | -0.09(-0.20%) |
Jul 07, 2015 | 46.53 | 47.54 | 46.07 | 47.28 | 79,275 | +0.85(+1.84%) |
Jul 06, 2015 | 45.53 | 46.85 | 45.53 | 46.43 | 89,397 | +0.26(+0.57%) |
Jul 02, 2015 | 46.25 | 46.16 | 46.16 | 46.16 | 59,462 | +0.07(+0.15%) |
Jul 01, 2015 | 46.18 | 46.58 | 45.81 | 46.09 | 61,967 | +0.18(+0.39%) |
Jun 30, 2015 | 46.66 | 46.66 | 45.84 | 45.91 | 62,631 | -0.08(-0.17%) |
Jun 29, 2015 | 46.21 | 46.81 | 45.88 | 45.99 | 56,060 | -0.38(-0.83%) |
Jun 26, 2015 | 46.22 | 46.61 | 45.96 | 46.38 | 72,552 | +0.29(+0.63%) |
Jun 25, 2015 | 46.33 | 46.33 | 45.60 | 46.09 | 58,776 | +0.13(+0.28%) |
Jun 24, 2015 | 46.09 | 46.43 | 45.81 | 45.96 | 64,259 | -0.28(-0.61%) |
Jun 23, 2015 | 46.03 | 46.29 | 45.28 | 46.24 | 88,348 | +0.41(+0.89%) |
Jun 22, 2015 | 45.50 | 46.03 | 44.98 | 45.83 | 66,028 | +0.31(+0.67%) |
Jun 19, 2015 | 45.96 | 46.15 | 44.85 | 45.52 | 207,655 | -0.57(-1.24%) |
Jun 18, 2015 | 45.85 | 46.32 | 45.63 | 46.09 | 104,807 | +0.55(+1.22%) |
Jun 17, 2015 | 45.52 | 45.99 | 45.20 | 45.54 | 100,038 | +0.10(+0.23%) |
Jun 16, 2015 | 44.74 | 45.57 | 44.39 | 45.44 | 111,318 | +0.57(+1.27%) |
Jun 15, 2015 | 46.76 | 46.76 | 43.25 | 44.87 | 166,181 | -2.09(-4.45%) |
Jun 12, 2015 | 47.21 | 47.51 | 46.75 | 46.95 | 67,892 | -0.44(-0.94%) |
Jun 11, 2015 | 46.94 | 47.50 | 46.46 | 47.40 | 93,832 | +0.82(+1.75%) |
Jun 10, 2015 | 45.73 | 46.90 | 45.45 | 46.58 | 101,967 | +1.09(+2.39%) |
Jun 09, 2015 | 45.67 | 46.03 | 45.25 | 45.50 | 134,853 | +0.04(+0.09%) |
Jun 08, 2015 | 45.71 | 46.06 | 45.32 | 45.45 | 40,292 | -0.05(-0.11%) |
Jun 05, 2015 | 45.46 | 45.67 | 44.97 | 45.50 | 38,250 | -0.10(-0.22%) |
Jun 04, 2015 | 46.04 | 46.54 | 45.36 | 45.61 | 41,733 | -0.55(-1.19%) |
Jun 03, 2015 | 46.14 | 46.83 | 45.80 | 46.16 | 45,245 | +0.02(+0.04%) |
Jun 02, 2015 | 45.86 | 46.58 | 45.46 | 46.14 | 134,326 | +0.29(+0.63%) |
Jun 01, 2015 | 46.25 | 46.52 | 44.67 | 45.85 | 78,103 | +1.21(+2.72%) |
May 29, 2015 | 44.58 | 45.28 | 44.13 | 44.64 | 66,030 | +0.03(+0.06%) |
May 28, 2015 | 43.85 | 44.62 | 43.85 | 44.61 | 24,972 | +0.46(+1.04%) |
May 27, 2015 | 44.23 | 44.28 | 43.85 | 44.16 | 25,633 | +0.25(+0.56%) |
May 26, 2015 | 43.98 | 43.98 | 43.33 | 43.91 | 34,198 | -0.04(-0.10%) |
May 22, 2015 | 43.77 | 43.95 | 43.95 | 43.95 | 38,199 | -0.02(-0.04%) |
May 21, 2015 | 44.26 | 44.31 | 43.72 | 43.97 | 32,431 | -0.17(-0.38%) |
May 20, 2015 | 44.11 | 44.27 | 43.71 | 44.14 | 32,798 | +0.12(+0.27%) |
May 19, 2015 | 44.11 | 44.11 | 43.48 | 44.02 | 37,593 | +0.11(+0.25%) |
May 18, 2015 | 42.98 | 44.09 | 42.93 | 43.91 | 41,443 | +0.98(+2.29%) |
May 15, 2015 | 43.11 | 43.38 | 42.75 | 42.93 | 21,836 | -0.14(-0.32%) |
May 14, 2015 | 42.41 | 43.20 | 42.38 | 43.06 | 32,709 | +1.03(+2.46%) |
May 13, 2015 | 42.23 | 42.32 | 41.63 | 42.03 | 50,036 | -0.12(-0.28%) |
May 12, 2015 | 42.57 | 42.57 | 41.64 | 42.15 | 38,666 | -0.70(-1.62%) |
May 11, 2015 | 43.44 | 43.44 | 42.58 | 42.84 | 50,569 | -0.38(-0.88%) |
May 08, 2015 | 41.80 | 43.27 | 41.21 | 43.22 | 58,312 | +1.91(+4.62%) |
May 07, 2015 | 40.29 | 41.49 | 40.29 | 41.31 | 64,181 | +1.01(+2.50%) |
May 06, 2015 | 38.63 | 40.67 | 38.63 | 40.31 | 74,492 | +1.68(+4.35%) |
May 05, 2015 | 39.02 | 39.02 | 37.63 | 38.63 | 97,374 | -0.60(-1.54%) |
May 04, 2015 | 40.08 | 40.71 | 39.19 | 39.23 | 66,633 | -1.05(-2.61%) |