Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 49.56 | 50.13 | 48.89 | 49.67 | 33,145 | +0.92(+1.88%) |
Apr 28, 2016 | 47.92 | 49.37 | 47.21 | 48.76 | 38,026 | +3.95(+8.82%) |
Apr 27, 2016 | 45.19 | 45.36 | 44.80 | 44.80 | 12,819 | +0.17(+0.39%) |
Apr 26, 2016 | 45.00 | 45.15 | 44.63 | 44.63 | 4,872 | +0.21(+0.48%) |
Apr 25, 2016 | 44.98 | 44.98 | 44.42 | 44.42 | 10,878 | +0.61(+1.39%) |
Apr 22, 2016 | 44.12 | 44.14 | 43.62 | 43.81 | 13,384 | -0.73(-1.64%) |
Apr 21, 2016 | 44.28 | 44.73 | 44.14 | 44.54 | 8,757 | +0.18(+0.41%) |
Apr 20, 2016 | 44.74 | 44.74 | 43.81 | 44.36 | 16,237 | -0.73(-1.62%) |
Apr 19, 2016 | 44.92 | 45.10 | 44.57 | 45.09 | 12,438 | -1.40(-3.01%) |
Apr 18, 2016 | 47.82 | 47.82 | 46.49 | 46.49 | 27,521 | -0.60(-1.27%) |
Apr 15, 2016 | 46.79 | 47.17 | 46.74 | 47.09 | 16,303 | +0.71(+1.54%) |
Apr 14, 2016 | 46.25 | 46.44 | 45.89 | 46.37 | 12,606 | -0.32(-0.68%) |
Apr 13, 2016 | 46.97 | 47.22 | 46.57 | 46.69 | 30,325 | -2.63(-5.34%) |
Apr 12, 2016 | 50.02 | 50.13 | 49.02 | 49.32 | 20,183 | -2.49(-4.80%) |
Apr 11, 2016 | 50.94 | 51.81 | 50.77 | 51.81 | 25,039 | +0.40(+0.79%) |
Apr 08, 2016 | 51.10 | 51.41 | 50.66 | 51.41 | 64,311 | -2.87(-5.29%) |
Apr 07, 2016 | 53.42 | 54.73 | 53.16 | 54.28 | 17,071 | +0.51(+0.95%) |
Apr 06, 2016 | 54.93 | 55.36 | 53.76 | 53.77 | 22,676 | -1.79(-3.23%) |
Apr 05, 2016 | 54.90 | 55.87 | 54.90 | 55.56 | 16,144 | +2.26(+4.23%) |
Apr 04, 2016 | 53.22 | 53.59 | 53.03 | 53.31 | 20,581 | +0.13(+0.25%) |
Apr 01, 2016 | 52.11 | 54.13 | 52.11 | 53.17 | 108,415 | +2.57(+5.09%) |
Mar 31, 2016 | 50.46 | 50.64 | 50.25 | 50.60 | 6,548 | +1.20(+2.42%) |
Mar 30, 2016 | 49.07 | 49.40 | 48.75 | 49.40 | 17,143 | +0.40(+0.83%) |
Mar 29, 2016 | 50.08 | 50.10 | 48.96 | 49.00 | 16,874 | -0.96(-1.93%) |
Mar 28, 2016 | 50.07 | 50.62 | 49.69 | 49.96 | 17,853 | -1.55(-3.00%) |
Mar 24, 2016 | 52.29 | 51.51 | 51.51 | 51.51 | 17,217 | +0.70(+1.37%) |
Mar 23, 2016 | 50.27 | 50.82 | 50.27 | 50.81 | 13,004 | +1.13(+2.27%) |
Mar 22, 2016 | 49.54 | 49.73 | 49.51 | 49.68 | 7,473 | -0.56(-1.11%) |
Mar 21, 2016 | 50.37 | 50.68 | 50.10 | 50.24 | 3,279 | -0.28(-0.55%) |
Mar 18, 2016 | 50.95 | 50.95 | 50.45 | 50.52 | 7,325 | +0.14(+0.29%) |
Mar 17, 2016 | 51.13 | 51.13 | 50.08 | 50.37 | 12,011 | -0.15(-0.31%) |
Mar 16, 2016 | 51.52 | 51.52 | 50.53 | 50.53 | 8,572 | -0.21(-0.42%) |
Mar 15, 2016 | 50.97 | 51.11 | 50.69 | 50.74 | 19,332 | +1.13(+2.27%) |
Mar 14, 2016 | 49.74 | 49.93 | 49.44 | 49.61 | 6,256 | -0.34(-0.68%) |
Mar 11, 2016 | 50.85 | 50.85 | 49.89 | 49.95 | 19,375 | -2.79(-5.28%) |
Mar 10, 2016 | 51.43 | 53.43 | 50.77 | 52.74 | 22,020 | +0.56(+1.07%) |
Mar 09, 2016 | 52.01 | 52.45 | 51.97 | 52.18 | 9,327 | +0.07(+0.13%) |
Mar 08, 2016 | 51.74 | 52.25 | 51.71 | 52.11 | 18,585 | +0.77(+1.50%) |
Mar 07, 2016 | 51.63 | 51.67 | 51.17 | 51.34 | 11,862 | +1.07(+2.13%) |
Mar 04, 2016 | 49.95 | 50.42 | 49.71 | 50.27 | 12,255 | -0.91(-1.77%) |
Mar 03, 2016 | 51.41 | 51.54 | 51.10 | 51.17 | 11,199 | -0.89(-1.70%) |
Mar 02, 2016 | 52.37 | 52.44 | 51.99 | 52.06 | 8,376 | -1.43(-2.67%) |
Mar 01, 2016 | 54.93 | 54.97 | 53.35 | 53.49 | 24,816 | -2.64(-4.71%) |
Feb 29, 2016 | 55.25 | 56.23 | 55.25 | 56.13 | 14,108 | +1.43(+2.61%) |
Feb 26, 2016 | 53.69 | 54.82 | 53.53 | 54.70 | 26,421 | +0.19(+0.35%) |
Feb 25, 2016 | 55.09 | 55.57 | 54.51 | 54.51 | 9,119 | -1.34(-2.40%) |
Feb 24, 2016 | 57.41 | 58.00 | 55.83 | 55.85 | 34,023 | -1.17(-2.05%) |
Feb 23, 2016 | 56.00 | 57.04 | 56.00 | 57.02 | 18,494 | +1.81(+3.28%) |
Feb 22, 2016 | 55.44 | 55.53 | 54.86 | 55.20 | 11,557 | -1.93(-3.38%) |
Feb 19, 2016 | 57.64 | 57.67 | 57.04 | 57.13 | 13,351 | +0.47(+0.83%) |
Feb 18, 2016 | 55.37 | 56.87 | 55.21 | 56.66 | 42,498 | -0.03(-0.05%) |
Feb 17, 2016 | 57.07 | 57.07 | 56.26 | 56.69 | 64,313 | -0.82(-1.42%) |
Feb 16, 2016 | 57.92 | 58.73 | 57.51 | 57.51 | 33,717 | -4.43(-7.15%) |
Feb 12, 2016 | 64.07 | 61.93 | 61.93 | 61.93 | 43,252 | -1.24(-1.97%) |
Feb 11, 2016 | 63.08 | 63.87 | 62.34 | 63.18 | 44,892 | +2.30(+3.79%) |
Feb 10, 2016 | 59.77 | 60.98 | 58.71 | 60.87 | 41,245 | +2.17(+3.70%) |
Feb 09, 2016 | 59.77 | 59.77 | 58.12 | 58.70 | 42,795 | +2.18(+3.85%) |
Feb 08, 2016 | 56.22 | 57.85 | 56.08 | 56.53 | 39,929 | +0.27(+0.48%) |
Feb 05, 2016 | 55.10 | 56.69 | 55.01 | 56.26 | 48,774 | +1.88(+3.46%) |
Feb 04, 2016 | 54.74 | 55.15 | 53.82 | 54.38 | 30,115 | +0.23(+0.43%) |
Feb 03, 2016 | 53.37 | 55.59 | 53.37 | 54.14 | 27,768 | +1.33(+2.52%) |
Feb 02, 2016 | 52.20 | 53.32 | 51.89 | 52.81 | 20,296 | +1.06(+2.05%) |
Feb 01, 2016 | 51.99 | 52.25 | 51.30 | 51.75 | 25,548 | +0.58(+1.13%) |
Jan 29, 2016 | 53.08 | 53.08 | 51.10 | 51.17 | 32,872 | -2.58(-4.81%) |
Jan 28, 2016 | 53.38 | 54.40 | 53.38 | 53.76 | 10,744 | -0.26(-0.48%) |
Jan 27, 2016 | 53.43 | 54.33 | 52.42 | 54.02 | 26,156 | +0.03(+0.05%) |
Jan 26, 2016 | 55.21 | 55.21 | 53.90 | 53.99 | 12,034 | -1.54(-2.78%) |
Jan 25, 2016 | 54.52 | 55.53 | 54.16 | 55.53 | 17,421 | +2.19(+4.10%) |
Jan 22, 2016 | 55.29 | 55.51 | 53.14 | 53.34 | 29,999 | -5.16(-8.82%) |
Jan 21, 2016 | 59.73 | 60.34 | 57.60 | 58.50 | 20,879 | +0.50(+0.86%) |
Jan 20, 2016 | 57.73 | 59.89 | 57.45 | 58.00 | 48,766 | +3.67(+6.76%) |
Jan 19, 2016 | 53.34 | 55.11 | 53.08 | 54.33 | 22,562 | -0.58(-1.05%) |
Jan 15, 2016 | 55.05 | 54.91 | 54.91 | 54.91 | 13,276 | +2.88(+5.54%) |
Jan 14, 2016 | 53.02 | 53.59 | 51.54 | 52.02 | 25,931 | -1.20(-2.25%) |
Jan 13, 2016 | 51.28 | 53.49 | 51.14 | 53.22 | 22,003 | +0.90(+1.71%) |
Jan 12, 2016 | 51.85 | 53.01 | 51.71 | 52.32 | 18,840 | +0.35(+0.67%) |
Jan 11, 2016 | 51.47 | 53.03 | 51.27 | 51.98 | 25,136 | -0.52(-0.99%) |
Jan 08, 2016 | 50.63 | 52.68 | 50.55 | 52.50 | 25,108 | +2.06(+4.09%) |
Jan 07, 2016 | 50.30 | 50.69 | 49.75 | 50.43 | 20,195 | +1.37(+2.79%) |
Jan 06, 2016 | 49.30 | 49.56 | 48.96 | 49.06 | 21,100 | +1.48(+3.10%) |
Jan 05, 2016 | 47.90 | 47.92 | 47.29 | 47.59 | 22,962 | -0.91(-1.87%) |
Jan 04, 2016 | 48.83 | 49.22 | 48.47 | 48.49 | 12,688 | +1.46(+3.09%) |
Dec 31, 2015 | 46.67 | 47.04 | 47.04 | 47.04 | 3,837 | +1.21(+2.65%) |
Dec 30, 2015 | 46.07 | 46.21 | 45.82 | 45.82 | 7,876 | +0.15(+0.34%) |
Dec 29, 2015 | 45.80 | 45.80 | 45.36 | 45.67 | 5,943 | -1.39(-2.95%) |
Dec 28, 2015 | 47.05 | 47.16 | 47.00 | 47.06 | 6,001 | -0.01(-0.01%) |
Dec 24, 2015 | 47.23 | 47.06 | 47.06 | 47.06 | 6,430 | +1.00(+2.16%) |
Dec 23, 2015 | 46.53 | 46.53 | 45.96 | 46.07 | 4,418 | -1.04(-2.21%) |
Dec 22, 2015 | 47.68 | 47.88 | 47.11 | 47.11 | 3,129 | -0.64(-1.33%) |
Dec 21, 2015 | 47.84 | 48.48 | 47.74 | 47.74 | 11,812 | -0.35(-0.72%) |
Dec 18, 2015 | 48.09 | 48.33 | 47.81 | 48.09 | 13,655 | +1.15(+2.44%) |
Dec 17, 2015 | 45.90 | 46.94 | 45.90 | 46.94 | 4,150 | +0.80(+1.73%) |
Dec 16, 2015 | 46.76 | 47.40 | 46.00 | 46.14 | 10,243 | -2.35(-4.85%) |
Dec 15, 2015 | 48.37 | 48.59 | 48.04 | 48.49 | 13,350 | +0.40(+0.82%) |
Dec 14, 2015 | 48.07 | 49.11 | 47.93 | 48.10 | 15,750 | -0.71(-1.46%) |
Dec 11, 2015 | 48.69 | 49.13 | 48.63 | 48.81 | 14,728 | +1.33(+2.80%) |
Dec 10, 2015 | 47.03 | 47.48 | 47.03 | 47.48 | 6,330 | -0.62(-1.28%) |
Dec 09, 2015 | 47.56 | 48.37 | 47.26 | 48.10 | 13,848 | +0.71(+1.51%) |
Dec 08, 2015 | 47.60 | 47.84 | 47.39 | 47.39 | 16,535 | +1.27(+2.76%) |
Dec 07, 2015 | 45.94 | 46.39 | 45.94 | 46.11 | 8,707 | +0.22(+0.47%) |
Dec 04, 2015 | 46.59 | 46.66 | 45.76 | 45.90 | 16,081 | -0.43(-0.93%) |
Dec 03, 2015 | 45.62 | 46.84 | 45.62 | 46.33 | 13,328 | +0.89(+1.95%) |
Dec 02, 2015 | 45.08 | 45.71 | 44.94 | 45.44 | 12,456 | +0.63(+1.40%) |
Dec 01, 2015 | 45.12 | 45.13 | 44.81 | 44.81 | 7,497 | -1.40(-3.04%) |
Nov 30, 2015 | 45.98 | 46.50 | 45.98 | 46.21 | 4,453 | +0.81(+1.77%) |
Nov 27, 2015 | 45.24 | 45.53 | 45.24 | 45.41 | 2,434 | +0.39(+0.86%) |
Nov 25, 2015 | 45.07 | 45.02 | 45.02 | 45.02 | 7,675 | +0.59(+1.32%) |
Nov 24, 2015 | 45.04 | 45.04 | 44.38 | 44.44 | 22,569 | -0.40(-0.90%) |
Nov 23, 2015 | 44.63 | 44.92 | 43.98 | 44.84 | 4,730 | +0.26(+0.58%) |
Nov 20, 2015 | 44.58 | 44.58 | 44.44 | 44.58 | 8,908 | -0.37(-0.82%) |
Nov 19, 2015 | 44.67 | 44.95 | 44.67 | 44.95 | 1,260 | +0.10(+0.22%) |
Nov 18, 2015 | 45.39 | 45.55 | 44.85 | 44.85 | 11,512 | -0.59(-1.29%) |
Nov 17, 2015 | 45.41 | 45.53 | 45.10 | 45.44 | 4,408 | -0.13(-0.27%) |
Nov 16, 2015 | 46.33 | 46.33 | 45.53 | 45.56 | 46,712 | -0.98(-2.11%) |
Nov 13, 2015 | 45.93 | 46.55 | 45.93 | 46.55 | 4,533 | +0.41(+0.90%) |
Nov 12, 2015 | 45.76 | 46.13 | 45.76 | 46.13 | 8,896 | +1.12(+2.48%) |
Nov 11, 2015 | 44.99 | 45.02 | 44.82 | 45.01 | 8,278 | -0.56(-1.23%) |
Nov 10, 2015 | 45.78 | 45.85 | 45.47 | 45.57 | 16,870 | -0.98(-2.11%) |
Nov 09, 2015 | 45.86 | 46.87 | 45.84 | 46.56 | 107,049 | +0.37(+0.79%) |
Nov 06, 2015 | 46.08 | 46.38 | 45.98 | 46.19 | 4,158 | +0.15(+0.34%) |
Nov 05, 2015 | 45.73 | 46.08 | 45.66 | 46.04 | 4,763 | -0.69(-1.49%) |
Nov 04, 2015 | 46.44 | 46.80 | 45.37 | 46.73 | 11,670 | +0.44(+0.96%) |
Nov 03, 2015 | 46.34 | 46.47 | 46.00 | 46.29 | 4,633 | +0.14(+0.29%) |
Nov 02, 2015 | 47.19 | 47.19 | 46.10 | 46.15 | 41,233 | -0.69(-1.48%) |
Oct 30, 2015 | 46.17 | 46.85 | 46.17 | 46.85 | 7,305 | +0.40(+0.85%) |
Oct 29, 2015 | 46.55 | 46.61 | 46.34 | 46.45 | 6,248 | +0.99(+2.18%) |
Oct 28, 2015 | 45.82 | 46.18 | 45.31 | 45.46 | 4,984 | -0.81(-1.75%) |
Oct 27, 2015 | 46.28 | 46.56 | 46.19 | 46.27 | 14,269 | +0.69(+1.52%) |
Oct 26, 2015 | 45.53 | 45.73 | 45.39 | 45.57 | 5,686 | +0.04(+0.08%) |
Oct 23, 2015 | 45.64 | 45.89 | 45.15 | 45.53 | 140,803 | -0.76(-1.65%) |
Oct 22, 2015 | 46.95 | 46.95 | 45.82 | 46.30 | 7,601 | -1.26(-2.66%) |
Oct 21, 2015 | 47.27 | 47.56 | 47.06 | 47.56 | 12,491 | -1.21(-2.47%) |
Oct 20, 2015 | 48.67 | 48.88 | 48.67 | 48.76 | 6,626 | +0.55(+1.14%) |
Oct 19, 2015 | 48.76 | 48.76 | 48.22 | 48.22 | 7,228 | +0.40(+0.85%) |
Oct 16, 2015 | 48.00 | 48.32 | 47.72 | 47.81 | 28,333 | -0.43(-0.90%) |
Oct 15, 2015 | 48.87 | 49.13 | 48.05 | 48.24 | 101,026 | -2.83(-5.54%) |
Oct 14, 2015 | 50.44 | 51.25 | 50.40 | 51.07 | 91,982 | +1.15(+2.31%) |
Oct 13, 2015 | 49.73 | 50.06 | 49.28 | 49.92 | 25,497 | +1.13(+2.31%) |
Oct 12, 2015 | 48.88 | 49.08 | 48.78 | 48.79 | 12,017 | -0.19(-0.39%) |
Oct 09, 2015 | 48.82 | 49.17 | 48.72 | 48.99 | 6,614 | -0.14(-0.29%) |
Oct 08, 2015 | 49.85 | 49.91 | 49.11 | 49.13 | 8,346 | -0.52(-1.05%) |
Oct 07, 2015 | 49.54 | 50.16 | 49.27 | 49.65 | 15,762 | -1.34(-2.63%) |
Oct 06, 2015 | 50.91 | 51.23 | 50.74 | 50.99 | 10,811 | +0.70(+1.38%) |
Oct 05, 2015 | 50.75 | 51.00 | 50.06 | 50.30 | 24,376 | -2.65(-5.01%) |
Oct 02, 2015 | 55.45 | 55.76 | 52.95 | 52.95 | 114,210 | -1.48(-2.71%) |
Oct 01, 2015 | 54.58 | 55.21 | 54.39 | 54.42 | 30,042 | -0.63(-1.14%) |
Sep 30, 2015 | 55.96 | 56.43 | 55.02 | 55.05 | 62,340 | -2.28(-3.99%) |
Sep 29, 2015 | 57.42 | 57.86 | 57.06 | 57.34 | 23,845 | +1.28(+2.29%) |
Sep 28, 2015 | 54.44 | 56.26 | 54.40 | 56.05 | 47,446 | +2.47(+4.61%) |
Sep 25, 2015 | 52.81 | 53.99 | 52.73 | 53.59 | 36,158 | -3.08(-5.43%) |
Sep 24, 2015 | 56.52 | 57.60 | 56.23 | 56.66 | 75,907 | +1.16(+2.08%) |
Sep 23, 2015 | 55.46 | 56.01 | 55.38 | 55.50 | 10,162 | -0.02(-0.03%) |
Sep 22, 2015 | 55.91 | 56.05 | 55.27 | 55.52 | 12,847 | +1.64(+3.04%) |
Sep 21, 2015 | 54.39 | 54.66 | 53.57 | 53.88 | 97,372 | -0.49(-0.90%) |
Sep 18, 2015 | 54.17 | 54.38 | 53.76 | 54.38 | 8,082 | +3.43(+6.74%) |
Sep 17, 2015 | 51.89 | 51.99 | 50.47 | 50.94 | 15,140 | -0.02(-0.04%) |
Sep 16, 2015 | 51.30 | 51.58 | 50.96 | 50.96 | 6,125 | -1.12(-2.15%) |
Sep 15, 2015 | 52.99 | 52.99 | 51.77 | 52.08 | 33,728 | -0.92(-1.73%) |
Sep 14, 2015 | 53.40 | 53.44 | 52.96 | 53.00 | 6,576 | +0.38(+0.73%) |
Sep 11, 2015 | 53.32 | 53.61 | 52.61 | 52.61 | 7,930 | -0.13(-0.25%) |
Sep 10, 2015 | 52.73 | 53.21 | 52.39 | 52.75 | 24,179 | +0.04(+0.08%) |
Sep 09, 2015 | 50.90 | 52.78 | 50.79 | 52.70 | 36,551 | +0.05(+0.10%) |
Sep 08, 2015 | 53.27 | 53.54 | 52.52 | 52.65 | 66,168 | -2.58(-4.68%) |
Sep 04, 2015 | 54.94 | 55.23 | 55.23 | 55.23 | 123,015 | +3.36(+6.49%) |
Sep 03, 2015 | 51.82 | 51.96 | 51.16 | 51.87 | 63,146 | -0.78(-1.48%) |
Sep 02, 2015 | 52.62 | 53.36 | 52.35 | 52.65 | 89,648 | -1.74(-3.19%) |
Sep 01, 2015 | 54.44 | 54.91 | 53.64 | 54.39 | 45,560 | +4.26(+8.50%) |
Aug 31, 2015 | 49.77 | 50.19 | 49.57 | 50.12 | 10,512 | +1.52(+3.13%) |
Aug 28, 2015 | 48.91 | 49.18 | 48.31 | 48.60 | 39,077 | -0.45(-0.92%) |
Aug 27, 2015 | 50.39 | 50.39 | 48.61 | 49.05 | 16,309 | -2.03(-3.98%) |
Aug 26, 2015 | 52.28 | 53.60 | 50.81 | 51.09 | 22,721 | -4.24(-7.67%) |
Aug 25, 2015 | 51.54 | 55.44 | 51.14 | 55.33 | 33,834 | -0.88(-1.56%) |
Aug 24, 2015 | 58.23 | 60.03 | 54.81 | 56.21 | 59,392 | +3.87(+7.39%) |
Aug 21, 2015 | 49.77 | 52.34 | 49.43 | 52.34 | 33,772 | +3.48(+7.12%) |
Aug 20, 2015 | 48.08 | 48.93 | 47.97 | 48.86 | 12,685 | +2.50(+5.39%) |
Aug 19, 2015 | 46.27 | 46.47 | 46.07 | 46.36 | 6,476 | +0.92(+2.02%) |
Aug 18, 2015 | 45.29 | 45.53 | 45.26 | 45.45 | 2,656 | +0.74(+1.66%) |
Aug 17, 2015 | 45.04 | 45.07 | 44.67 | 44.71 | 3,856 | -0.18(-0.41%) |
Aug 14, 2015 | 45.19 | 45.19 | 44.73 | 44.89 | 1,068 | -0.18(-0.41%) |
Aug 13, 2015 | 45.66 | 45.66 | 44.88 | 45.07 | 3,376 | -0.58(-1.27%) |
Aug 12, 2015 | 46.15 | 46.60 | 45.65 | 45.65 | 8,187 | +0.67(+1.48%) |
Aug 11, 2015 | 44.43 | 45.15 | 44.43 | 44.99 | 3,102 | +1.49(+3.44%) |
Aug 10, 2015 | 43.96 | 43.97 | 43.49 | 43.49 | 8,846 | -1.26(-2.82%) |
Aug 07, 2015 | 44.88 | 44.91 | 44.75 | 44.75 | 3,089 | -0.39(-0.86%) |
Aug 06, 2015 | 44.92 | 45.28 | 44.87 | 45.14 | 2,764 | +0.29(+0.65%) |
Aug 05, 2015 | 44.68 | 44.85 | 44.66 | 44.85 | 1,796 | -0.49(-1.08%) |
Aug 04, 2015 | 45.72 | 45.72 | 45.34 | 45.34 | 2,958 | +0.13(+0.30%) |
Aug 03, 2015 | 45.30 | 45.55 | 45.21 | 45.21 | 6,926 | +0.22(+0.49%) |
Jul 31, 2015 | 44.99 | 45.10 | 44.86 | 44.99 | 6,749 | -0.80(-1.75%) |
Jul 30, 2015 | 46.06 | 46.06 | 45.78 | 45.79 | 1,202 | -0.02(-0.04%) |
Jul 29, 2015 | 46.45 | 46.45 | 45.64 | 45.80 | 3,345 | -0.40(-0.86%) |
Jul 28, 2015 | 46.69 | 46.92 | 46.14 | 46.20 | 6,614 | -0.47(-1.01%) |
Jul 27, 2015 | 46.95 | 47.08 | 46.53 | 46.67 | 11,198 | +0.52(+1.13%) |
Jul 24, 2015 | 45.53 | 46.21 | 45.53 | 46.15 | 5,553 | +0.78(+1.72%) |
Jul 23, 2015 | 45.12 | 45.48 | 44.98 | 45.37 | 5,313 | +0.10(+0.21%) |
Jul 22, 2015 | 45.22 | 45.35 | 45.17 | 45.27 | 3,032 | +0.38(+0.84%) |
Jul 21, 2015 | 44.89 | 45.14 | 44.85 | 44.90 | 3,810 | +0.28(+0.63%) |
Jul 20, 2015 | 44.53 | 44.62 | 44.26 | 44.62 | 7,416 | +0.01(+0.02%) |
Jul 17, 2015 | 44.68 | 44.68 | 44.53 | 44.61 | 1,414 | -0.32(-0.71%) |
Jul 16, 2015 | 44.58 | 44.93 | 44.58 | 44.93 | 8,587 | -0.34(-0.75%) |
Jul 15, 2015 | 45.26 | 45.26 | 44.98 | 45.26 | 3,477 | +0.16(+0.36%) |
Jul 14, 2015 | 45.64 | 45.64 | 45.10 | 45.10 | 1,704 | -0.60(-1.31%) |
Jul 13, 2015 | 45.79 | 45.91 | 45.60 | 45.70 | 5,635 | -1.25(-2.67%) |
Jul 10, 2015 | 46.99 | 47.50 | 46.82 | 46.95 | 24,684 | -1.50(-3.10%) |
Jul 09, 2015 | 49.19 | 49.19 | 47.90 | 48.46 | 12,419 | -1.13(-2.27%) |
Jul 08, 2015 | 48.42 | 49.75 | 48.40 | 49.58 | 40,345 | +3.74(+8.16%) |
Jul 07, 2015 | 45.92 | 46.80 | 45.78 | 45.84 | 14,638 | -0.25(-0.54%) |
Jul 06, 2015 | 46.25 | 46.32 | 46.04 | 46.09 | 5,148 | +0.58(+1.28%) |
Jul 02, 2015 | 45.80 | 45.51 | 45.51 | 45.51 | 1,452 | +0.13(+0.29%) |
Jul 01, 2015 | 45.40 | 45.43 | 45.25 | 45.38 | 4,145 | -0.66(-1.42%) |
Jun 30, 2015 | 45.71 | 46.04 | 45.49 | 46.04 | 1,464 | -0.53(-1.14%) |
Jun 29, 2015 | 45.21 | 46.57 | 45.21 | 46.57 | 12,240 | +2.25(+5.07%) |
Jun 26, 2015 | 44.47 | 44.56 | 44.27 | 44.32 | 47,112 | -0.40(-0.91%) |
Jun 25, 2015 | 44.56 | 44.73 | 44.56 | 44.72 | 2,524 | -0.20(-0.45%) |
Jun 24, 2015 | 44.76 | 44.99 | 44.76 | 44.93 | 2,071 | +0.90(+2.04%) |
Jun 23, 2015 | 44.17 | 44.28 | 44.03 | 44.03 | 3,034 | -0.98(-2.18%) |
Jun 22, 2015 | 44.99 | 45.10 | 44.79 | 45.01 | 12,090 | -1.40(-3.01%) |
Jun 19, 2015 | 46.47 | 46.47 | 46.28 | 46.41 | 3,668 | -0.16(-0.35%) |
Jun 18, 2015 | 46.95 | 46.95 | 46.31 | 46.58 | 7,859 | -0.21(-0.45%) |
Jun 17, 2015 | 46.94 | 47.56 | 46.56 | 46.79 | 49,772 | +0.81(+1.76%) |
Jun 16, 2015 | 46.46 | 46.47 | 45.79 | 45.98 | 3,419 | +0.42(+0.93%) |
Jun 15, 2015 | 46.06 | 46.10 | 45.54 | 45.55 | 3,467 | -0.37(-0.80%) |
Jun 12, 2015 | 45.99 | 46.15 | 45.80 | 45.92 | 5,786 | +0.56(+1.23%) |
Jun 11, 2015 | 45.20 | 45.36 | 45.18 | 45.36 | 2,251 | -0.46(-1.01%) |
Jun 10, 2015 | 46.03 | 46.03 | 45.53 | 45.82 | 4,677 | -1.42(-3.00%) |
Jun 09, 2015 | 47.10 | 47.45 | 47.05 | 47.24 | 4,760 | +0.93(+2.00%) |
Jun 08, 2015 | 46.27 | 46.63 | 46.27 | 46.32 | 7,904 | +0.95(+2.10%) |
Jun 05, 2015 | 46.07 | 46.07 | 45.36 | 45.36 | 9,209 | +0.14(+0.32%) |
Jun 04, 2015 | 45.19 | 45.45 | 45.10 | 45.22 | 4,450 | +0.55(+1.23%) |
Jun 03, 2015 | 44.93 | 44.93 | 44.60 | 44.67 | 5,128 | -0.39(-0.86%) |
Jun 02, 2015 | 45.21 | 45.35 | 44.85 | 45.05 | 4,705 | +0.29(+0.64%) |
Jun 01, 2015 | 44.43 | 44.77 | 44.33 | 44.77 | 4,511 | -0.56(-1.25%) |
May 29, 2015 | 45.15 | 45.36 | 45.12 | 45.33 | 15,609 | +0.40(+0.88%) |
May 28, 2015 | 44.91 | 45.12 | 44.89 | 44.94 | 2,355 | +0.64(+1.44%) |
May 27, 2015 | 44.46 | 44.46 | 44.23 | 44.30 | 2,313 | -0.53(-1.18%) |
May 26, 2015 | 44.45 | 45.01 | 44.45 | 44.83 | 3,116 | +1.05(+2.40%) |
May 22, 2015 | 43.86 | 43.78 | 43.78 | 43.78 | 1,140 | +0.04(+0.09%) |
May 21, 2015 | 44.03 | 44.03 | 43.74 | 43.74 | 9,481 | -0.12(-0.26%) |
May 20, 2015 | 44.08 | 44.08 | 43.83 | 43.86 | 4,091 | -0.07(-0.15%) |
May 19, 2015 | 43.64 | 43.92 | 43.56 | 43.92 | 3,823 | -0.13(-0.28%) |
May 18, 2015 | 44.01 | 44.12 | 44.00 | 44.05 | 6,497 | -0.61(-1.36%) |
May 15, 2015 | 44.70 | 44.81 | 44.66 | 44.66 | 5,412 | -0.72(-1.59%) |
May 14, 2015 | 45.80 | 45.80 | 45.37 | 45.38 | 1,496 | -0.80(-1.73%) |
May 12, 2015 | 46.28 | 46.28 | 46.18 | 46.18 | 85 | +0.32(+0.69%) |
May 11, 2015 | 45.76 | 45.86 | 45.76 | 45.86 | 971 | +1.17(+2.61%) |
May 08, 2015 | 46.30 | 46.30 | 44.68 | 44.70 | 3,557 | -2.35(-5.00%) |
May 07, 2015 | 47.24 | 47.24 | 47.05 | 47.05 | 883 | -0.13(-0.27%) |
May 06, 2015 | 47.08 | 47.46 | 47.08 | 47.18 | 8,254 | +0.09(+0.19%) |
May 05, 2015 | 46.72 | 47.11 | 46.72 | 47.09 | 1,767 | +1.18(+2.56%) |
May 04, 2015 | 45.91 | 45.91 | 45.91 | 45.91 | 376 | -0.15(-0.33%) |