Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 42.99 | 43.05 | 42.77 | 43.00 | 16,340 | -0.03(-0.08%) |
Apr 28, 2016 | 43.40 | 43.41 | 43.04 | 43.04 | 12,921 | -0.67(-1.54%) |
Apr 27, 2016 | 43.53 | 43.76 | 43.52 | 43.71 | 5,822 | +0.14(+0.31%) |
Apr 26, 2016 | 43.35 | 43.58 | 43.29 | 43.58 | 8,929 | +0.37(+0.85%) |
Apr 25, 2016 | 43.11 | 43.43 | 43.01 | 43.21 | 40,564 | -0.30(-0.69%) |
Apr 22, 2016 | 43.18 | 43.51 | 43.18 | 43.51 | 2,881 | +0.43(+0.99%) |
Apr 21, 2016 | 43.64 | 43.73 | 43.09 | 43.09 | 25,252 | -0.78(-1.78%) |
Apr 20, 2016 | 43.63 | 44.00 | 43.53 | 43.87 | 10,349 | +0.26(+0.61%) |
Apr 19, 2016 | 43.47 | 43.78 | 43.47 | 43.60 | 7,096 | +0.24(+0.55%) |
Apr 18, 2016 | 42.95 | 43.36 | 42.95 | 43.36 | 9,191 | +0.20(+0.45%) |
Apr 15, 2016 | 43.17 | 43.27 | 43.01 | 43.17 | 13,315 | +0.06(+0.14%) |
Apr 14, 2016 | 43.27 | 43.32 | 43.00 | 43.11 | 8,042 | -0.03(-0.06%) |
Apr 13, 2016 | 42.70 | 43.16 | 42.70 | 43.13 | 11,293 | +0.66(+1.55%) |
Apr 12, 2016 | 42.10 | 42.49 | 41.89 | 42.47 | 9,282 | +0.55(+1.32%) |
Apr 11, 2016 | 41.89 | 42.24 | 41.89 | 41.92 | 23,303 | +0.20(+0.49%) |
Apr 08, 2016 | 41.88 | 42.11 | 41.66 | 41.71 | 19,616 | +0.13(+0.32%) |
Apr 07, 2016 | 41.96 | 41.96 | 41.49 | 41.58 | 7,349 | -0.60(-1.43%) |
Apr 06, 2016 | 42.12 | 42.31 | 42.05 | 42.19 | 8,054 | +0.09(+0.20%) |
Apr 05, 2016 | 42.43 | 42.43 | 42.10 | 42.10 | 8,103 | -0.61(-1.44%) |
Apr 04, 2016 | 43.13 | 43.18 | 42.70 | 42.71 | 5,575 | -0.41(-0.95%) |
Apr 01, 2016 | 42.44 | 43.13 | 42.30 | 43.12 | 8,949 | +0.51(+1.20%) |
Mar 31, 2016 | 42.88 | 42.94 | 42.54 | 42.61 | 6,238 | -0.33(-0.78%) |
Mar 30, 2016 | 42.44 | 43.06 | 42.44 | 42.94 | 36,112 | +0.62(+1.47%) |
Mar 29, 2016 | 42.19 | 42.32 | 42.04 | 42.32 | 7,081 | -0.06(-0.14%) |
Mar 28, 2016 | 42.04 | 42.39 | 42.04 | 42.38 | 11,997 | +0.42(+1.00%) |
Mar 24, 2016 | 41.92 | 41.96 | 41.96 | 41.96 | 5,386 | -0.49(-1.15%) |
Mar 23, 2016 | 42.73 | 42.73 | 42.42 | 42.45 | 8,718 | -0.30(-0.71%) |
Mar 22, 2016 | 42.52 | 42.92 | 42.52 | 42.75 | 6,298 | -0.10(-0.23%) |
Mar 21, 2016 | 43.01 | 43.01 | 42.68 | 42.85 | 5,602 | -0.07(-0.17%) |
Mar 18, 2016 | 42.81 | 43.02 | 42.65 | 42.92 | 6,019 | +0.27(+0.64%) |
Mar 17, 2016 | 42.13 | 42.76 | 42.11 | 42.65 | 10,680 | +0.42(+1.01%) |
Mar 16, 2016 | 42.14 | 42.26 | 42.01 | 42.23 | 7,917 | +0.25(+0.61%) |
Mar 15, 2016 | 41.65 | 41.97 | 41.62 | 41.97 | 8,286 | -0.04(-0.10%) |
Mar 14, 2016 | 41.98 | 42.07 | 41.84 | 42.01 | 5,389 | -0.16(-0.38%) |
Mar 11, 2016 | 41.46 | 42.18 | 41.46 | 42.18 | 13,694 | +1.11(+2.71%) |
Mar 10, 2016 | 41.19 | 41.44 | 40.68 | 41.06 | 8,568 | +0.06(+0.14%) |
Mar 09, 2016 | 41.17 | 41.17 | 40.84 | 41.00 | 12,588 | +0.03(+0.06%) |
Mar 08, 2016 | 41.06 | 41.19 | 40.73 | 40.98 | 95,270 | -0.42(-1.01%) |
Mar 07, 2016 | 41.17 | 41.43 | 41.16 | 41.39 | 9,879 | +0.05(+0.12%) |
Mar 04, 2016 | 41.50 | 41.50 | 41.10 | 41.34 | 5,661 | +0.09(+0.21%) |
Mar 03, 2016 | 41.11 | 41.27 | 41.08 | 41.26 | 16,202 | +0.08(+0.21%) |
Mar 02, 2016 | 40.91 | 41.17 | 40.91 | 41.17 | 9,884 | +0.22(+0.54%) |
Mar 01, 2016 | 40.04 | 40.95 | 40.04 | 40.95 | 29,528 | +1.14(+2.87%) |
Feb 29, 2016 | 40.21 | 40.21 | 39.79 | 39.81 | 4,913 | -0.46(-1.15%) |
Feb 26, 2016 | 40.38 | 40.54 | 40.20 | 40.27 | 29,911 | +0.06(+0.15%) |
Feb 25, 2016 | 39.79 | 40.21 | 39.79 | 40.21 | 17,294 | +0.54(+1.37%) |
Feb 24, 2016 | 39.17 | 39.71 | 38.96 | 39.67 | 16,446 | +0.04(+0.11%) |
Feb 23, 2016 | 39.93 | 39.93 | 39.56 | 39.63 | 7,310 | -0.47(-1.18%) |
Feb 22, 2016 | 40.08 | 40.24 | 39.97 | 40.10 | 12,384 | +0.32(+0.80%) |
Feb 19, 2016 | 39.61 | 39.79 | 39.56 | 39.78 | 31,601 | -0.08(-0.19%) |
Feb 18, 2016 | 39.89 | 39.90 | 39.72 | 39.86 | 9,132 | -0.07(-0.17%) |
Feb 17, 2016 | 39.65 | 40.05 | 39.65 | 39.93 | 11,259 | +0.74(+1.89%) |
Feb 16, 2016 | 39.35 | 39.35 | 38.98 | 39.19 | 14,780 | +0.31(+0.79%) |
Feb 12, 2016 | 37.89 | 38.88 | 38.88 | 38.88 | 26,133 | +1.29(+3.44%) |
Feb 11, 2016 | 37.82 | 37.82 | 37.39 | 37.59 | 53,042 | -1.06(-2.75%) |
Feb 10, 2016 | 38.91 | 39.25 | 38.65 | 38.65 | 20,156 | -0.05(-0.13%) |
Feb 09, 2016 | 38.05 | 38.85 | 38.05 | 38.70 | 19,271 | +0.08(+0.20%) |
Feb 08, 2016 | 38.66 | 38.79 | 38.23 | 38.63 | 81,478 | -0.66(-1.69%) |
Feb 05, 2016 | 39.51 | 39.74 | 39.21 | 39.29 | 49,194 | -0.20(-0.49%) |
Feb 04, 2016 | 39.51 | 39.71 | 39.30 | 39.48 | 27,302 | -0.14(-0.34%) |
Feb 03, 2016 | 39.96 | 39.97 | 38.96 | 39.62 | 27,365 | -0.23(-0.57%) |
Feb 02, 2016 | 40.15 | 40.15 | 39.71 | 39.85 | 29,664 | -0.78(-1.93%) |
Feb 01, 2016 | 40.41 | 40.66 | 40.14 | 40.63 | 21,326 | +0.02(+0.04%) |
Jan 29, 2016 | 39.76 | 40.61 | 39.76 | 40.61 | 23,536 | +0.93(+2.33%) |
Jan 28, 2016 | 39.66 | 39.80 | 39.31 | 39.69 | 18,323 | +0.40(+1.02%) |
Jan 27, 2016 | 39.49 | 40.04 | 39.29 | 39.29 | 9,298 | -0.25(-0.64%) |
Jan 26, 2016 | 39.31 | 39.82 | 39.31 | 39.54 | 68,968 | +0.44(+1.13%) |
Jan 25, 2016 | 39.64 | 39.73 | 39.09 | 39.10 | 20,393 | -0.72(-1.82%) |
Jan 22, 2016 | 39.59 | 39.92 | 39.55 | 39.82 | 108,115 | +0.57(+1.45%) |
Jan 21, 2016 | 39.13 | 39.58 | 39.02 | 39.25 | 21,995 | +0.15(+0.39%) |
Jan 20, 2016 | 39.07 | 39.42 | 38.23 | 39.10 | 125,136 | -0.67(-1.67%) |
Jan 19, 2016 | 40.10 | 40.21 | 39.45 | 39.77 | 114,027 | +0.05(+0.14%) |
Jan 15, 2016 | 39.40 | 39.71 | 39.71 | 39.71 | 75,223 | -0.71(-1.75%) |
Jan 14, 2016 | 40.13 | 40.67 | 39.79 | 40.42 | 25,879 | +0.39(+0.98%) |
Jan 13, 2016 | 41.18 | 41.21 | 39.87 | 40.03 | 28,277 | -0.66(-1.63%) |
Jan 12, 2016 | 40.77 | 40.77 | 40.26 | 40.69 | 24,112 | +0.20(+0.50%) |
Jan 11, 2016 | 40.49 | 40.66 | 39.96 | 40.49 | 14,665 | +0.14(+0.34%) |
Jan 08, 2016 | 41.20 | 41.20 | 40.35 | 40.35 | 30,242 | -0.57(-1.39%) |
Jan 07, 2016 | 41.12 | 41.44 | 40.77 | 40.92 | 12,883 | -0.85(-2.04%) |
Jan 06, 2016 | 42.17 | 42.17 | 41.64 | 41.77 | 24,051 | -0.89(-2.09%) |
Jan 05, 2016 | 42.58 | 42.70 | 42.52 | 42.66 | 8,115 | +0.39(+0.92%) |
Jan 04, 2016 | 42.52 | 42.58 | 42.09 | 42.27 | 22,621 | -1.18(-2.72%) |
Dec 31, 2015 | 43.75 | 43.45 | 43.45 | 43.45 | 50,501 | -0.46(-1.04%) |
Dec 30, 2015 | 44.16 | 44.20 | 43.87 | 43.91 | 35,666 | -0.24(-0.54%) |
Dec 29, 2015 | 43.89 | 44.17 | 43.89 | 44.15 | 46,134 | +0.47(+1.07%) |
Dec 28, 2015 | 43.62 | 43.69 | 43.36 | 43.68 | 65,198 | -0.07(-0.16%) |
Dec 24, 2015 | 43.54 | 43.75 | 43.75 | 43.75 | 2,001 | +0.18(+0.41%) |
Dec 23, 2015 | 43.29 | 43.57 | 43.29 | 43.57 | 19,799 | +0.45(+1.04%) |
Dec 22, 2015 | 42.67 | 43.22 | 42.57 | 43.12 | 13,160 | +0.62(+1.45%) |
Dec 21, 2015 | 42.47 | 42.57 | 42.22 | 42.50 | 14,577 | +0.28(+0.66%) |
Dec 18, 2015 | 42.86 | 42.86 | 42.16 | 42.22 | 5,464 | -0.80(-1.87%) |
Dec 17, 2015 | 43.79 | 43.86 | 43.02 | 43.02 | 67,201 | -0.73(-1.66%) |
Dec 16, 2015 | 43.62 | 43.79 | 43.19 | 43.75 | 20,401 | +0.50(+1.16%) |
Dec 15, 2015 | 42.90 | 43.35 | 42.90 | 43.25 | 9,797 | +0.82(+1.94%) |
Dec 14, 2015 | 42.72 | 42.99 | 42.26 | 42.43 | 70,105 | -0.22(-0.51%) |
Dec 11, 2015 | 43.11 | 43.22 | 42.61 | 42.64 | 19,606 | -1.02(-2.33%) |
Dec 10, 2015 | 43.75 | 43.91 | 43.66 | 43.66 | 80,540 | -0.09(-0.21%) |
Dec 09, 2015 | 44.42 | 44.53 | 43.65 | 43.75 | 7,690 | -0.62(-1.41%) |
Dec 08, 2015 | 44.41 | 44.55 | 44.17 | 44.38 | 23,595 | -0.34(-0.76%) |
Dec 07, 2015 | 45.05 | 45.11 | 44.61 | 44.72 | 20,580 | -0.42(-0.94%) |
Dec 04, 2015 | 44.33 | 45.16 | 44.33 | 45.14 | 7,929 | +1.00(+2.26%) |
Dec 03, 2015 | 44.84 | 44.84 | 44.05 | 44.14 | 19,517 | -0.70(-1.56%) |
Dec 02, 2015 | 45.32 | 45.32 | 44.84 | 44.84 | 75,411 | -0.43(-0.95%) |
Dec 01, 2015 | 44.99 | 45.29 | 44.99 | 45.27 | 65,743 | +0.41(+0.92%) |
Nov 30, 2015 | 44.76 | 45.04 | 44.71 | 44.86 | 35,472 | -0.02(-0.04%) |
Nov 27, 2015 | 44.75 | 44.90 | 44.68 | 44.88 | 15,133 | +0.16(+0.36%) |
Nov 25, 2015 | 44.99 | 44.72 | 44.72 | 44.72 | 6,033 | -0.11(-0.25%) |
Nov 24, 2015 | 44.55 | 44.92 | 44.55 | 44.83 | 82,433 | +0.00(+0.00%) |
Nov 23, 2015 | 44.96 | 45.05 | 44.78 | 44.83 | 19,563 | -0.01(-0.02%) |
Nov 20, 2015 | 44.78 | 44.94 | 44.78 | 44.83 | 31,669 | +0.23(+0.51%) |
Nov 19, 2015 | 44.63 | 44.70 | 44.58 | 44.61 | 5,328 | -0.05(-0.11%) |
Nov 18, 2015 | 44.11 | 44.70 | 44.11 | 44.66 | 30,335 | +0.65(+1.49%) |
Nov 17, 2015 | 44.11 | 44.37 | 43.95 | 44.00 | 7,026 | +0.06(+0.13%) |
Nov 16, 2015 | 43.40 | 43.95 | 43.39 | 43.95 | 7,081 | +0.49(+1.13%) |
Nov 13, 2015 | 43.53 | 43.68 | 43.43 | 43.46 | 5,313 | -0.16(-0.37%) |
Nov 12, 2015 | 44.17 | 44.17 | 43.62 | 43.62 | 34,790 | -0.75(-1.70%) |
Nov 11, 2015 | 44.54 | 44.59 | 44.35 | 44.37 | 8,560 | -0.10(-0.23%) |
Nov 10, 2015 | 44.24 | 44.50 | 44.23 | 44.47 | 10,889 | +0.17(+0.38%) |
Nov 09, 2015 | 44.78 | 44.79 | 44.17 | 44.30 | 31,048 | -0.46(-1.02%) |
Nov 06, 2015 | 44.84 | 44.87 | 44.57 | 44.76 | 169,245 | +0.47(+1.07%) |
Nov 05, 2015 | 44.06 | 44.31 | 43.99 | 44.28 | 7,518 | +0.23(+0.52%) |
Nov 04, 2015 | 44.35 | 44.35 | 43.99 | 44.06 | 48,480 | -0.28(-0.62%) |
Nov 03, 2015 | 44.38 | 44.45 | 44.26 | 44.33 | 16,851 | -0.33(-0.74%) |
Nov 02, 2015 | 44.24 | 44.72 | 44.24 | 44.66 | 37,586 | +0.42(+0.95%) |
Oct 30, 2015 | 44.45 | 44.61 | 44.22 | 44.24 | 37,096 | -0.45(-1.02%) |
Oct 29, 2015 | 44.61 | 44.80 | 44.54 | 44.70 | 19,488 | -0.03(-0.06%) |
Oct 28, 2015 | 43.84 | 44.72 | 43.84 | 44.72 | 106,959 | +1.17(+2.68%) |
Oct 27, 2015 | 43.81 | 43.81 | 43.49 | 43.56 | 32,351 | -0.52(-1.17%) |
Oct 26, 2015 | 44.17 | 44.23 | 44.00 | 44.07 | 88,583 | -0.08(-0.19%) |
Oct 23, 2015 | 44.06 | 44.20 | 43.90 | 44.16 | 14,281 | +0.33(+0.75%) |
Oct 22, 2015 | 43.60 | 44.01 | 43.60 | 43.83 | 31,241 | +0.52(+1.21%) |
Oct 21, 2015 | 43.48 | 43.71 | 43.30 | 43.30 | 19,754 | -0.08(-0.19%) |
Oct 20, 2015 | 43.11 | 43.46 | 43.11 | 43.39 | 30,714 | +0.38(+0.88%) |
Oct 19, 2015 | 42.76 | 43.01 | 42.72 | 43.01 | 11,670 | +0.10(+0.23%) |
Oct 16, 2015 | 42.64 | 42.91 | 42.61 | 42.91 | 48,867 | +0.33(+0.78%) |
Oct 15, 2015 | 42.03 | 42.58 | 41.97 | 42.58 | 55,452 | +0.78(+1.86%) |
Oct 14, 2015 | 42.21 | 42.21 | 41.80 | 41.80 | 9,482 | -0.49(-1.17%) |
Oct 13, 2015 | 42.33 | 42.59 | 42.26 | 42.29 | 49,947 | -0.21(-0.49%) |
Oct 12, 2015 | 42.38 | 42.54 | 42.28 | 42.50 | 11,268 | +0.14(+0.32%) |
Oct 09, 2015 | 42.53 | 42.54 | 42.25 | 42.37 | 15,148 | -0.14(-0.32%) |
Oct 08, 2015 | 42.01 | 42.50 | 41.99 | 42.50 | 15,894 | +0.46(+1.11%) |
Oct 07, 2015 | 41.84 | 42.13 | 41.78 | 42.04 | 13,422 | +0.38(+0.91%) |
Oct 06, 2015 | 41.71 | 41.85 | 41.55 | 41.66 | 27,943 | -0.16(-0.38%) |
Oct 05, 2015 | 41.33 | 41.85 | 41.33 | 41.82 | 26,789 | +0.73(+1.77%) |
Oct 02, 2015 | 40.25 | 41.09 | 40.13 | 41.09 | 52,036 | +0.09(+0.23%) |
Oct 01, 2015 | 41.18 | 41.18 | 40.60 | 41.00 | 11,880 | -0.09(-0.21%) |
Sep 30, 2015 | 41.03 | 41.14 | 40.74 | 41.08 | 34,530 | +0.38(+0.94%) |
Sep 29, 2015 | 40.48 | 40.70 | 40.24 | 40.70 | 82,388 | +0.27(+0.67%) |
Sep 28, 2015 | 41.11 | 41.11 | 40.38 | 40.43 | 9,788 | -0.83(-2.01%) |
Sep 25, 2015 | 41.24 | 41.54 | 41.24 | 41.26 | 7,608 | +0.41(+0.99%) |
Sep 24, 2015 | 40.56 | 40.85 | 40.47 | 40.85 | 24,195 | -0.08(-0.19%) |
Sep 23, 2015 | 40.95 | 41.06 | 40.80 | 40.93 | 40,921 | +0.16(+0.39%) |
Sep 22, 2015 | 40.88 | 40.88 | 40.69 | 40.77 | 8,942 | -0.55(-1.33%) |
Sep 21, 2015 | 41.03 | 41.42 | 41.03 | 41.32 | 10,663 | +0.49(+1.19%) |
Sep 18, 2015 | 40.99 | 41.18 | 40.81 | 40.83 | 14,573 | -0.78(-1.88%) |
Sep 17, 2015 | 42.04 | 42.26 | 41.58 | 41.61 | 35,353 | -0.48(-1.14%) |
Sep 16, 2015 | 41.85 | 42.10 | 41.85 | 42.09 | 29,082 | +0.21(+0.50%) |
Sep 15, 2015 | 41.40 | 41.96 | 41.40 | 41.88 | 15,136 | +0.56(+1.36%) |
Sep 14, 2015 | 41.32 | 41.40 | 41.27 | 41.32 | 5,337 | -0.17(-0.41%) |
Sep 11, 2015 | 41.16 | 41.48 | 41.10 | 41.48 | 46,614 | +0.12(+0.29%) |
Sep 10, 2015 | 41.16 | 41.58 | 41.08 | 41.36 | 41,917 | +0.13(+0.32%) |
Sep 09, 2015 | 41.85 | 42.09 | 41.23 | 41.23 | 69,768 | -0.40(-0.95%) |
Sep 08, 2015 | 41.46 | 41.64 | 41.18 | 41.63 | 35,630 | +0.80(+1.96%) |
Sep 04, 2015 | 40.91 | 40.83 | 40.83 | 40.83 | 11,052 | -0.72(-1.72%) |
Sep 03, 2015 | 41.43 | 41.80 | 41.40 | 41.54 | 8,239 | +0.31(+0.75%) |
Sep 02, 2015 | 41.26 | 41.26 | 40.81 | 41.23 | 17,076 | +0.42(+1.03%) |
Sep 01, 2015 | 41.16 | 41.27 | 40.64 | 40.81 | 115,124 | -1.18(-2.81%) |
Aug 31, 2015 | 41.97 | 42.00 | 41.76 | 41.99 | 19,900 | -0.08(-0.20%) |
Aug 28, 2015 | 42.14 | 42.17 | 41.91 | 42.07 | 16,586 | -0.17(-0.40%) |
Aug 27, 2015 | 41.66 | 42.33 | 41.57 | 42.24 | 60,888 | +1.04(+2.51%) |
Aug 26, 2015 | 40.95 | 41.24 | 40.31 | 41.21 | 40,186 | +0.98(+2.43%) |
Aug 25, 2015 | 41.67 | 42.21 | 40.11 | 40.23 | 70,779 | -0.35(-0.87%) |
Aug 24, 2015 | 42.02 | 42.02 | 24.50 | 40.58 | 338,397 | -1.81(-4.26%) |
Aug 21, 2015 | 43.38 | 43.38 | 42.38 | 42.39 | 40,776 | -1.27(-2.91%) |
Aug 20, 2015 | 44.13 | 44.24 | 43.66 | 43.66 | 24,019 | -0.98(-2.19%) |
Aug 19, 2015 | 44.72 | 45.19 | 44.35 | 44.64 | 28,918 | -0.30(-0.67%) |
Aug 18, 2015 | 44.91 | 45.05 | 44.87 | 44.94 | 22,909 | -0.08(-0.18%) |
Aug 17, 2015 | 44.95 | 45.17 | 44.58 | 45.02 | 15,640 | +0.05(+0.11%) |
Aug 14, 2015 | 44.61 | 45.02 | 44.61 | 44.97 | 29,828 | +0.37(+0.83%) |
Aug 13, 2015 | 44.45 | 44.76 | 44.35 | 44.60 | 30,157 | +0.20(+0.44%) |
Aug 12, 2015 | 44.38 | 44.40 | 43.71 | 44.40 | 48,981 | -0.26(-0.58%) |
Aug 11, 2015 | 44.74 | 44.75 | 44.55 | 44.67 | 15,509 | -0.33(-0.73%) |
Aug 10, 2015 | 44.64 | 45.11 | 44.64 | 44.99 | 28,010 | +0.72(+1.63%) |
Aug 07, 2015 | 44.39 | 44.45 | 44.16 | 44.27 | 14,568 | -0.16(-0.36%) |
Aug 06, 2015 | 44.81 | 44.81 | 44.33 | 44.43 | 17,285 | -0.13(-0.30%) |
Aug 05, 2015 | 44.67 | 44.82 | 44.54 | 44.56 | 14,039 | +0.01(+0.02%) |
Aug 04, 2015 | 44.83 | 44.83 | 44.35 | 44.56 | 24,526 | -0.37(-0.82%) |
Aug 03, 2015 | 44.88 | 44.99 | 44.65 | 44.93 | 19,682 | +0.19(+0.41%) |
Jul 31, 2015 | 44.98 | 44.98 | 44.69 | 44.74 | 22,989 | -0.25(-0.57%) |
Jul 30, 2015 | 44.98 | 45.02 | 44.66 | 45.00 | 32,257 | +0.04(+0.08%) |
Jul 29, 2015 | 44.34 | 44.98 | 44.34 | 44.96 | 36,734 | +0.53(+1.19%) |
Jul 28, 2015 | 44.54 | 44.54 | 44.16 | 44.43 | 48,164 | +0.29(+0.67%) |
Jul 27, 2015 | 44.26 | 44.27 | 43.97 | 44.14 | 82,177 | -0.31(-0.70%) |
Jul 24, 2015 | 44.41 | 44.68 | 44.32 | 44.45 | 15,526 | +0.15(+0.34%) |
Jul 23, 2015 | 44.59 | 44.60 | 44.27 | 44.29 | 26,737 | -0.18(-0.40%) |
Jul 22, 2015 | 44.31 | 44.56 | 44.31 | 44.47 | 48,875 | +0.12(+0.27%) |
Jul 21, 2015 | 44.30 | 44.55 | 44.18 | 44.35 | 48,440 | +0.05(+0.11%) |
Jul 20, 2015 | 44.51 | 44.51 | 44.25 | 44.30 | 80,428 | -0.11(-0.25%) |
Jul 17, 2015 | 44.60 | 44.60 | 44.24 | 44.41 | 25,771 | -0.15(-0.34%) |
Jul 16, 2015 | 44.60 | 44.60 | 44.40 | 44.56 | 46,039 | +0.28(+0.63%) |
Jul 15, 2015 | 44.17 | 44.38 | 44.11 | 44.29 | 26,976 | +0.13(+0.29%) |
Jul 14, 2015 | 43.99 | 44.18 | 43.92 | 44.16 | 37,831 | +0.11(+0.25%) |
Jul 13, 2015 | 43.97 | 44.10 | 43.91 | 44.05 | 91,105 | +0.37(+0.85%) |
Jul 10, 2015 | 43.59 | 43.75 | 43.39 | 43.68 | 80,241 | +0.53(+1.23%) |
Jul 09, 2015 | 43.22 | 43.39 | 43.02 | 43.15 | 3,391 | +0.35(+0.83%) |
Jul 08, 2015 | 43.03 | 43.17 | 42.74 | 42.80 | 10,807 | -0.71(-1.62%) |
Jul 07, 2015 | 43.14 | 43.51 | 42.70 | 43.50 | 20,804 | +0.19(+0.45%) |
Jul 06, 2015 | 43.06 | 43.37 | 42.85 | 43.31 | 28,529 | -0.10(-0.23%) |
Jul 02, 2015 | 43.47 | 43.41 | 43.41 | 43.41 | 18,182 | -0.09(-0.21%) |
Jul 01, 2015 | 43.74 | 43.86 | 43.34 | 43.50 | 49,845 | +0.98(+2.31%) |
Jun 30, 2015 | 42.56 | 42.68 | 42.29 | 42.52 | 10,378 | +0.28(+0.67%) |
Jun 29, 2015 | 43.07 | 43.07 | 42.24 | 42.24 | 41,470 | -1.09(-2.51%) |
Jun 26, 2015 | 43.23 | 43.39 | 43.23 | 43.33 | 7,393 | +0.27(+0.63%) |
Jun 25, 2015 | 43.51 | 43.51 | 43.06 | 43.06 | 10,837 | -0.36(-0.82%) |
Jun 24, 2015 | 43.71 | 43.71 | 43.41 | 43.41 | 27,077 | -0.29(-0.67%) |
Jun 23, 2015 | 43.60 | 43.83 | 43.57 | 43.71 | 50,938 | +0.18(+0.40%) |
Jun 22, 2015 | 43.45 | 43.62 | 43.45 | 43.53 | 40,011 | +0.33(+0.76%) |
Jun 19, 2015 | 43.52 | 43.52 | 43.20 | 43.20 | 45,167 | -0.30(-0.69%) |
Jun 18, 2015 | 43.25 | 43.62 | 43.25 | 43.51 | 15,577 | +0.45(+1.05%) |
Jun 17, 2015 | 43.35 | 43.35 | 43.05 | 43.05 | 65,998 | -0.10(-0.23%) |
Jun 16, 2015 | 42.73 | 43.28 | 42.73 | 43.15 | 7,236 | +0.28(+0.66%) |
Jun 15, 2015 | 42.76 | 43.08 | 42.49 | 42.87 | 17,549 | -0.16(-0.36%) |
Jun 12, 2015 | 43.14 | 43.14 | 42.88 | 43.03 | 17,097 | -0.15(-0.35%) |
Jun 11, 2015 | 42.94 | 43.24 | 42.94 | 43.18 | 48,689 | +0.24(+0.57%) |
Jun 10, 2015 | 42.31 | 42.95 | 42.31 | 42.93 | 24,812 | +1.02(+2.42%) |
Jun 09, 2015 | 41.88 | 42.10 | 41.73 | 41.92 | 15,614 | +0.07(+0.16%) |
Jun 08, 2015 | 42.10 | 42.16 | 41.85 | 41.85 | 5,532 | -0.32(-0.76%) |
Jun 05, 2015 | 42.34 | 42.49 | 42.14 | 42.17 | 33,453 | +0.08(+0.18%) |
Jun 04, 2015 | 42.35 | 42.45 | 42.10 | 42.10 | 5,249 | -0.41(-0.97%) |
Jun 03, 2015 | 42.11 | 42.51 | 42.11 | 42.51 | 20,524 | +0.57(+1.36%) |
Jun 02, 2015 | 41.66 | 42.08 | 41.66 | 41.94 | 46,121 | +0.26(+0.62%) |
Jun 01, 2015 | 41.86 | 41.86 | 41.61 | 41.68 | 7,840 | -0.11(-0.26%) |
May 29, 2015 | 42.01 | 42.01 | 41.63 | 41.79 | 5,781 | -0.24(-0.58%) |
May 28, 2015 | 42.00 | 42.03 | 41.82 | 42.03 | 2,201 | -0.03(-0.06%) |
May 27, 2015 | 41.92 | 42.07 | 41.80 | 42.05 | 27,925 | +0.32(+0.78%) |
May 26, 2015 | 42.14 | 42.14 | 41.65 | 41.73 | 11,674 | -0.51(-1.20%) |
May 22, 2015 | 42.45 | 42.24 | 42.24 | 42.24 | 7,152 | -0.15(-0.36%) |
May 21, 2015 | 42.48 | 42.54 | 42.39 | 42.39 | 16,456 | -0.09(-0.22%) |
May 20, 2015 | 42.46 | 42.55 | 42.41 | 42.48 | 5,216 | +0.05(+0.12%) |
May 19, 2015 | 42.36 | 42.47 | 42.27 | 42.43 | 8,482 | +0.17(+0.41%) |
May 18, 2015 | 41.83 | 42.27 | 41.83 | 42.26 | 10,624 | +0.37(+0.87%) |
May 15, 2015 | 42.27 | 42.27 | 41.79 | 41.89 | 63,816 | -0.29(-0.68%) |
May 14, 2015 | 42.04 | 42.18 | 41.97 | 42.18 | 25,837 | +0.36(+0.86%) |
May 13, 2015 | 41.90 | 41.95 | 41.73 | 41.82 | 30,399 | -0.09(-0.22%) |
May 12, 2015 | 42.02 | 42.02 | 41.84 | 41.91 | 8,737 | -0.24(-0.58%) |
May 11, 2015 | 41.98 | 42.22 | 41.98 | 42.15 | 129,506 | +0.08(+0.18%) |
May 08, 2015 | 42.03 | 42.11 | 42.03 | 42.08 | 8,235 | +0.26(+0.63%) |
May 07, 2015 | 41.51 | 42.01 | 41.41 | 41.81 | 9,732 | +0.31(+0.75%) |
May 06, 2015 | 41.51 | 41.51 | 41.34 | 41.50 | 3,807 | -0.11(-0.27%) |
May 05, 2015 | 41.66 | 41.84 | 41.59 | 41.61 | 123,573 | -0.19(-0.44%) |
May 04, 2015 | 41.75 | 41.84 | 41.66 | 41.80 | 13,416 | +0.22(+0.54%) |