Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 49.32 | 49.60 | 49.19 | 49.54 | 445,083 | +0.22(+0.45%) |
Mar 30, 2016 | 49.47 | 49.48 | 49.12 | 49.31 | 1,031,309 | -0.12(-0.25%) |
Mar 29, 2016 | 48.67 | 49.44 | 48.65 | 49.44 | 800,591 | +0.77(+1.57%) |
Mar 28, 2016 | 48.88 | 49.12 | 48.54 | 48.67 | 407,367 | -0.13(-0.27%) |
Mar 24, 2016 | 48.59 | 48.80 | 48.80 | 48.80 | 405,969 | +0.18(+0.38%) |
Mar 23, 2016 | 48.37 | 48.81 | 48.13 | 48.62 | 867,962 | +0.27(+0.57%) |
Mar 22, 2016 | 48.46 | 48.68 | 48.26 | 48.35 | 509,084 | -0.14(-0.30%) |
Mar 21, 2016 | 48.43 | 48.70 | 48.06 | 48.49 | 403,810 | -0.06(-0.13%) |
Mar 18, 2016 | 48.87 | 49.03 | 48.54 | 48.55 | 811,058 | -0.32(-0.66%) |
Mar 17, 2016 | 48.34 | 48.95 | 48.25 | 48.87 | 627,919 | +0.52(+1.07%) |
Mar 16, 2016 | 47.84 | 48.42 | 47.40 | 48.36 | 791,879 | +0.48(+1.00%) |
Mar 15, 2016 | 47.68 | 48.00 | 47.64 | 47.88 | 509,733 | +0.10(+0.22%) |
Mar 14, 2016 | 47.69 | 47.84 | 47.51 | 47.78 | 346,181 | +0.03(+0.06%) |
Mar 11, 2016 | 47.90 | 47.98 | 47.64 | 47.75 | 255,308 | +0.08(+0.17%) |
Mar 10, 2016 | 47.60 | 47.78 | 47.18 | 47.67 | 641,582 | +0.07(+0.14%) |
Mar 09, 2016 | 47.25 | 47.74 | 47.25 | 47.60 | 1,038,445 | +0.25(+0.52%) |
Mar 08, 2016 | 47.05 | 47.40 | 46.79 | 47.36 | 728,282 | +0.42(+0.89%) |
Mar 07, 2016 | 46.61 | 47.04 | 46.52 | 46.94 | 882,697 | +0.24(+0.52%) |
Mar 04, 2016 | 45.92 | 46.82 | 45.83 | 46.70 | 691,929 | +0.50(+1.08%) |
Mar 03, 2016 | 45.93 | 46.19 | 45.41 | 46.19 | 600,236 | +0.27(+0.60%) |
Mar 02, 2016 | 45.49 | 45.94 | 44.76 | 45.92 | 884,950 | +0.33(+0.72%) |
Mar 01, 2016 | 46.03 | 46.13 | 45.34 | 45.59 | 3,283,883 | -0.19(-0.42%) |
Feb 29, 2016 | 45.64 | 46.21 | 45.55 | 45.79 | 659,520 | +0.11(+0.24%) |
Feb 26, 2016 | 46.75 | 46.75 | 45.66 | 45.67 | 552,910 | -1.24(-2.64%) |
Feb 25, 2016 | 46.61 | 46.93 | 46.52 | 46.91 | 404,982 | +0.43(+0.92%) |
Feb 24, 2016 | 46.23 | 46.54 | 46.08 | 46.49 | 413,086 | +0.24(+0.52%) |
Feb 23, 2016 | 46.05 | 46.35 | 45.91 | 46.25 | 409,685 | +0.02(+0.04%) |
Feb 22, 2016 | 45.93 | 46.23 | 45.79 | 46.23 | 222,283 | +0.48(+1.05%) |
Feb 19, 2016 | 45.89 | 45.99 | 45.55 | 45.75 | 426,562 | -0.28(-0.61%) |
Feb 18, 2016 | 45.38 | 46.19 | 45.23 | 46.03 | 783,531 | +0.70(+1.54%) |
Feb 17, 2016 | 45.53 | 45.53 | 45.05 | 45.33 | 679,436 | -0.12(-0.26%) |
Feb 16, 2016 | 45.38 | 45.49 | 45.00 | 45.45 | 375,113 | +0.29(+0.63%) |
Feb 12, 2016 | 45.38 | 45.16 | 45.16 | 45.16 | 846,626 | -0.15(-0.34%) |
Feb 11, 2016 | 45.84 | 46.09 | 45.27 | 45.31 | 780,941 | -0.77(-1.68%) |
Feb 10, 2016 | 46.00 | 46.32 | 45.36 | 46.09 | 593,486 | -0.03(-0.07%) |
Feb 09, 2016 | 45.74 | 46.27 | 45.71 | 46.12 | 829,364 | +0.19(+0.42%) |
Feb 08, 2016 | 46.00 | 46.44 | 45.53 | 45.93 | 725,487 | -0.15(-0.31%) |
Feb 05, 2016 | 45.77 | 46.25 | 45.30 | 46.07 | 651,952 | +0.10(+0.22%) |
Feb 04, 2016 | 46.21 | 46.34 | 45.89 | 45.97 | 1,655,863 | -0.23(-0.51%) |
Feb 03, 2016 | 45.73 | 46.39 | 45.73 | 46.21 | 847,722 | +0.58(+1.26%) |
Feb 02, 2016 | 45.38 | 45.66 | 45.10 | 45.63 | 1,555,184 | +0.17(+0.38%) |
Feb 01, 2016 | 44.92 | 45.62 | 44.90 | 45.46 | 1,611,422 | +0.46(+1.02%) |
Jan 29, 2016 | 44.32 | 45.00 | 44.32 | 45.00 | 1,473,491 | +0.93(+2.10%) |
Jan 28, 2016 | 43.41 | 44.29 | 43.09 | 44.07 | 544,129 | +0.72(+1.65%) |
Jan 27, 2016 | 43.18 | 43.64 | 43.00 | 43.36 | 322,339 | +0.09(+0.20%) |
Jan 26, 2016 | 43.06 | 43.61 | 43.06 | 43.27 | 311,810 | +0.36(+0.83%) |
Jan 25, 2016 | 43.31 | 43.34 | 42.80 | 42.91 | 499,252 | -0.45(-1.05%) |
Jan 22, 2016 | 42.77 | 43.37 | 42.64 | 43.36 | 427,294 | +0.82(+1.93%) |
Jan 21, 2016 | 42.70 | 42.80 | 42.22 | 42.54 | 360,394 | -0.03(-0.07%) |
Jan 20, 2016 | 43.25 | 43.37 | 41.94 | 42.57 | 444,169 | -0.93(-2.13%) |
Jan 19, 2016 | 43.10 | 43.63 | 43.01 | 43.50 | 614,332 | +0.63(+1.47%) |
Jan 15, 2016 | 42.93 | 42.87 | 42.87 | 42.87 | 312,139 | -0.46(-1.06%) |
Jan 14, 2016 | 42.77 | 43.56 | 42.58 | 43.33 | 371,574 | +0.68(+1.59%) |
Jan 13, 2016 | 42.76 | 43.01 | 42.55 | 42.65 | 334,927 | -0.04(-0.09%) |
Jan 12, 2016 | 43.10 | 43.10 | 42.42 | 42.69 | 311,274 | -0.25(-0.57%) |
Jan 11, 2016 | 42.84 | 43.08 | 42.74 | 42.93 | 557,120 | +0.26(+0.61%) |
Jan 08, 2016 | 42.79 | 43.03 | 42.63 | 42.67 | 247,699 | -0.01(-0.03%) |
Jan 07, 2016 | 42.61 | 42.92 | 42.54 | 42.68 | 546,237 | -0.33(-0.77%) |
Jan 06, 2016 | 42.84 | 43.16 | 42.68 | 43.01 | 454,738 | -0.06(-0.15%) |
Jan 05, 2016 | 42.78 | 43.16 | 42.19 | 43.08 | 524,234 | +0.32(+0.74%) |
Jan 04, 2016 | 42.62 | 42.76 | 42.32 | 42.76 | 1,389,661 | -0.15(-0.34%) |
Dec 31, 2015 | 43.32 | 42.91 | 42.91 | 42.91 | 435,134 | -0.44(-1.02%) |
Dec 30, 2015 | 43.43 | 43.52 | 43.28 | 43.35 | 422,294 | -0.08(-0.18%) |
Dec 29, 2015 | 43.32 | 43.54 | 43.32 | 43.43 | 219,307 | +0.25(+0.57%) |
Dec 28, 2015 | 42.93 | 43.21 | 42.85 | 43.18 | 180,040 | +0.10(+0.23%) |
Dec 24, 2015 | 43.05 | 43.08 | 43.08 | 43.08 | 130,540 | -0.03(-0.07%) |
Dec 23, 2015 | 42.52 | 43.15 | 42.52 | 43.11 | 240,901 | +0.69(+1.63%) |
Dec 22, 2015 | 42.12 | 42.50 | 41.80 | 42.42 | 432,389 | +0.35(+0.83%) |
Dec 21, 2015 | 42.20 | 42.31 | 41.84 | 42.07 | 395,685 | +0.03(+0.07%) |
Dec 18, 2015 | 42.42 | 42.42 | 41.75 | 42.04 | 411,467 | -0.49(-1.14%) |
Dec 17, 2015 | 42.52 | 42.79 | 42.27 | 42.52 | 379,632 | +0.05(+0.13%) |
Dec 16, 2015 | 41.54 | 42.51 | 41.54 | 42.47 | 312,290 | +1.04(+2.52%) |
Dec 15, 2015 | 41.15 | 41.64 | 41.15 | 41.43 | 394,256 | +0.39(+0.95%) |
Dec 14, 2015 | 40.92 | 41.06 | 40.63 | 41.03 | 334,352 | +0.14(+0.35%) |
Dec 11, 2015 | 40.94 | 41.25 | 40.70 | 40.89 | 731,149 | -0.16(-0.40%) |
Dec 10, 2015 | 41.63 | 41.63 | 41.01 | 41.05 | 475,343 | -0.67(-1.59%) |
Dec 09, 2015 | 41.66 | 42.19 | 41.50 | 41.72 | 712,540 | -0.02(-0.05%) |
Dec 08, 2015 | 41.54 | 41.80 | 41.43 | 41.74 | 711,592 | -0.04(-0.10%) |
Dec 07, 2015 | 41.62 | 41.79 | 41.37 | 41.78 | 751,756 | +0.12(+0.29%) |
Dec 04, 2015 | 41.17 | 41.70 | 41.17 | 41.66 | 993,353 | +0.54(+1.31%) |
Dec 03, 2015 | 41.36 | 41.41 | 41.03 | 41.12 | 1,571,257 | -0.38(-0.92%) |
Dec 02, 2015 | 42.37 | 42.39 | 41.48 | 41.50 | 584,039 | -0.90(-2.12%) |
Dec 01, 2015 | 42.20 | 42.50 | 42.06 | 42.40 | 1,060,648 | +0.31(+0.73%) |
Nov 30, 2015 | 42.01 | 42.36 | 42.01 | 42.09 | 320,202 | +0.11(+0.26%) |
Nov 27, 2015 | 41.95 | 42.16 | 41.95 | 41.98 | 139,123 | +0.09(+0.21%) |
Nov 25, 2015 | 42.07 | 41.90 | 41.90 | 41.90 | 509,044 | -0.22(-0.53%) |
Nov 24, 2015 | 42.07 | 42.19 | 41.78 | 42.12 | 196,324 | -0.06(-0.14%) |
Nov 23, 2015 | 42.48 | 42.62 | 42.13 | 42.18 | 368,641 | -0.31(-0.73%) |
Nov 20, 2015 | 42.39 | 42.77 | 42.33 | 42.49 | 360,294 | +0.19(+0.45%) |
Nov 19, 2015 | 42.04 | 42.39 | 41.99 | 42.30 | 302,948 | +0.37(+0.89%) |
Nov 18, 2015 | 41.65 | 41.95 | 41.28 | 41.93 | 299,595 | +0.36(+0.87%) |
Nov 17, 2015 | 42.34 | 42.50 | 41.46 | 41.57 | 304,251 | -0.75(-1.78%) |
Nov 16, 2015 | 41.59 | 42.32 | 41.58 | 42.32 | 232,149 | +0.72(+1.73%) |
Nov 13, 2015 | 41.83 | 42.10 | 41.50 | 41.60 | 332,913 | -0.17(-0.41%) |
Nov 12, 2015 | 42.15 | 42.48 | 41.77 | 41.77 | 320,097 | -0.50(-1.18%) |
Nov 11, 2015 | 41.93 | 42.30 | 41.93 | 42.27 | 167,386 | +0.38(+0.92%) |
Nov 10, 2015 | 41.46 | 41.95 | 41.46 | 41.88 | 410,356 | +0.35(+0.85%) |
Nov 09, 2015 | 41.26 | 41.64 | 41.14 | 41.53 | 569,146 | +0.14(+0.35%) |
Nov 06, 2015 | 42.36 | 42.43 | 41.09 | 41.39 | 917,908 | -1.60(-3.71%) |
Nov 05, 2015 | 43.29 | 43.37 | 42.98 | 42.98 | 406,747 | -0.35(-0.80%) |
Nov 04, 2015 | 43.17 | 43.48 | 43.13 | 43.33 | 819,145 | +0.21(+0.48%) |
Nov 03, 2015 | 42.84 | 43.17 | 42.76 | 43.12 | 518,883 | +0.14(+0.32%) |
Nov 02, 2015 | 42.86 | 43.05 | 42.66 | 42.99 | 787,115 | +0.04(+0.10%) |
Oct 30, 2015 | 42.76 | 43.07 | 42.64 | 42.94 | 242,011 | +0.23(+0.53%) |
Oct 29, 2015 | 42.87 | 42.87 | 42.22 | 42.72 | 327,153 | -0.20(-0.47%) |
Oct 28, 2015 | 43.33 | 43.50 | 42.48 | 42.92 | 503,295 | -0.45(-1.04%) |
Oct 27, 2015 | 43.45 | 43.55 | 43.22 | 43.37 | 206,587 | -0.14(-0.33%) |
Oct 26, 2015 | 43.64 | 43.70 | 43.19 | 43.51 | 295,767 | -0.04(-0.10%) |
Oct 23, 2015 | 44.36 | 44.36 | 43.52 | 43.55 | 477,945 | -0.77(-1.74%) |
Oct 22, 2015 | 43.96 | 44.41 | 43.88 | 44.32 | 276,954 | +0.48(+1.09%) |
Oct 21, 2015 | 44.07 | 44.29 | 43.82 | 43.85 | 322,413 | -0.14(-0.33%) |
Oct 20, 2015 | 43.78 | 44.13 | 43.71 | 43.99 | 155,368 | +0.12(+0.27%) |
Oct 19, 2015 | 43.71 | 43.87 | 43.43 | 43.87 | 304,578 | +0.08(+0.19%) |
Oct 16, 2015 | 43.75 | 44.04 | 43.65 | 43.79 | 421,753 | +0.05(+0.12%) |
Oct 15, 2015 | 43.12 | 43.78 | 43.06 | 43.74 | 431,566 | +0.69(+1.60%) |
Oct 14, 2015 | 43.09 | 43.35 | 43.03 | 43.05 | 255,496 | -0.05(-0.12%) |
Oct 13, 2015 | 43.09 | 43.32 | 43.06 | 43.10 | 244,571 | -0.11(-0.24%) |
Oct 12, 2015 | 42.90 | 43.41 | 42.90 | 43.21 | 252,475 | +0.36(+0.83%) |
Oct 09, 2015 | 43.08 | 43.08 | 42.72 | 42.85 | 265,623 | -0.16(-0.38%) |
Oct 08, 2015 | 42.45 | 43.08 | 42.34 | 43.02 | 342,102 | +0.55(+1.29%) |
Oct 07, 2015 | 42.65 | 42.72 | 42.41 | 42.47 | 352,355 | -0.08(-0.19%) |
Oct 06, 2015 | 42.90 | 42.90 | 42.38 | 42.55 | 431,344 | -0.36(-0.85%) |
Oct 05, 2015 | 42.49 | 42.95 | 42.32 | 42.92 | 813,978 | +0.59(+1.39%) |
Oct 02, 2015 | 41.91 | 42.33 | 41.69 | 42.33 | 320,621 | +0.56(+1.35%) |
Oct 01, 2015 | 42.35 | 42.35 | 41.46 | 41.77 | 644,235 | -0.45(-1.08%) |
Sep 30, 2015 | 41.66 | 42.26 | 41.57 | 42.22 | 511,247 | +0.74(+1.79%) |
Sep 29, 2015 | 41.54 | 41.73 | 41.33 | 41.48 | 318,912 | -0.01(-0.02%) |
Sep 28, 2015 | 41.61 | 41.89 | 41.43 | 41.48 | 559,295 | -0.20(-0.49%) |
Sep 25, 2015 | 41.42 | 42.07 | 41.19 | 41.69 | 466,951 | +0.39(+0.95%) |
Sep 24, 2015 | 40.82 | 41.33 | 40.79 | 41.30 | 372,157 | +0.38(+0.94%) |
Sep 23, 2015 | 40.92 | 41.03 | 40.79 | 40.91 | 386,722 | +0.05(+0.12%) |
Sep 22, 2015 | 41.07 | 41.30 | 40.75 | 40.86 | 289,281 | -0.49(-1.17%) |
Sep 21, 2015 | 41.28 | 41.58 | 41.19 | 41.35 | 392,599 | +0.17(+0.42%) |
Sep 18, 2015 | 41.17 | 41.61 | 40.97 | 41.17 | 668,341 | -0.27(-0.65%) |
Sep 17, 2015 | 40.90 | 41.95 | 40.86 | 41.44 | 427,371 | +0.54(+1.31%) |
Sep 16, 2015 | 40.54 | 41.00 | 40.49 | 40.90 | 333,435 | +0.40(+0.98%) |
Sep 15, 2015 | 40.29 | 40.55 | 40.07 | 40.51 | 242,814 | +0.23(+0.57%) |
Sep 14, 2015 | 40.18 | 40.50 | 40.18 | 40.28 | 244,808 | +0.11(+0.28%) |
Sep 11, 2015 | 39.76 | 40.17 | 39.64 | 40.17 | 267,046 | +0.32(+0.80%) |
Sep 10, 2015 | 39.92 | 40.26 | 39.75 | 39.85 | 341,703 | -0.11(-0.27%) |
Sep 09, 2015 | 40.52 | 40.61 | 39.90 | 39.96 | 891,726 | -0.47(-1.15%) |
Sep 08, 2015 | 40.00 | 40.42 | 40.00 | 40.42 | 472,831 | +0.84(+2.13%) |
Sep 04, 2015 | 39.91 | 39.58 | 39.58 | 39.58 | 279,034 | -0.61(-1.51%) |
Sep 03, 2015 | 40.04 | 40.33 | 39.99 | 40.19 | 152,910 | +0.23(+0.58%) |
Sep 02, 2015 | 40.30 | 40.30 | 39.67 | 39.95 | 381,198 | +0.03(+0.07%) |
Sep 01, 2015 | 40.66 | 40.66 | 39.77 | 39.93 | 781,727 | -1.11(-2.71%) |
Aug 31, 2015 | 41.60 | 41.68 | 40.72 | 41.04 | 1,088,101 | -0.65(-1.55%) |
Aug 28, 2015 | 41.75 | 41.81 | 41.20 | 41.69 | 315,172 | -0.10(-0.25%) |
Aug 27, 2015 | 41.57 | 41.79 | 41.24 | 41.79 | 736,283 | +0.53(+1.29%) |
Aug 26, 2015 | 40.99 | 41.35 | 40.52 | 41.26 | 276,229 | +0.68(+1.66%) |
Aug 25, 2015 | 42.12 | 42.66 | 40.56 | 40.59 | 562,369 | -1.12(-2.68%) |
Aug 24, 2015 | 42.98 | 42.98 | 41.65 | 41.70 | 785,901 | -1.71(-3.93%) |
Aug 21, 2015 | 43.76 | 43.89 | 43.35 | 43.41 | 271,189 | -0.53(-1.20%) |
Aug 20, 2015 | 44.02 | 44.42 | 43.82 | 43.94 | 352,668 | -0.31(-0.71%) |
Aug 19, 2015 | 43.97 | 44.37 | 43.77 | 44.25 | 321,212 | +0.17(+0.38%) |
Aug 18, 2015 | 44.15 | 44.16 | 43.95 | 44.09 | 486,190 | -0.13(-0.30%) |
Aug 17, 2015 | 43.98 | 44.39 | 43.90 | 44.22 | 1,281,841 | +0.23(+0.51%) |
Aug 14, 2015 | 43.59 | 43.99 | 43.46 | 43.99 | 351,782 | +0.34(+0.77%) |
Aug 13, 2015 | 43.52 | 43.75 | 43.15 | 43.66 | 519,339 | +0.02(+0.04%) |
Aug 12, 2015 | 42.75 | 43.66 | 42.75 | 43.64 | 651,065 | +0.79(+1.84%) |
Aug 11, 2015 | 42.65 | 43.14 | 42.54 | 42.85 | 957,218 | +0.18(+0.43%) |
Aug 10, 2015 | 42.82 | 43.02 | 42.58 | 42.67 | 618,841 | -0.12(-0.28%) |
Aug 07, 2015 | 42.27 | 42.96 | 42.08 | 42.79 | 521,346 | +0.47(+1.10%) |
Aug 06, 2015 | 42.20 | 42.34 | 41.74 | 42.32 | 522,158 | +0.15(+0.36%) |
Aug 05, 2015 | 42.12 | 42.46 | 42.08 | 42.17 | 376,408 | +0.14(+0.32%) |
Aug 04, 2015 | 42.66 | 42.66 | 41.96 | 42.04 | 580,807 | -0.68(-1.58%) |
Aug 03, 2015 | 42.53 | 42.96 | 42.51 | 42.71 | 756,501 | +0.17(+0.40%) |
Jul 31, 2015 | 42.34 | 42.88 | 42.34 | 42.54 | 342,630 | +0.38(+0.91%) |
Jul 30, 2015 | 41.72 | 42.27 | 41.66 | 42.16 | 268,002 | +0.33(+0.79%) |
Jul 29, 2015 | 41.61 | 41.85 | 41.41 | 41.83 | 241,850 | +0.16(+0.39%) |
Jul 28, 2015 | 41.49 | 41.67 | 41.30 | 41.67 | 236,981 | +0.22(+0.53%) |
Jul 27, 2015 | 40.89 | 41.61 | 40.89 | 41.44 | 246,447 | +0.51(+1.25%) |
Jul 24, 2015 | 40.94 | 41.07 | 40.83 | 40.93 | 320,611 | -0.01(-0.02%) |
Jul 23, 2015 | 41.53 | 41.53 | 40.74 | 40.94 | 392,442 | -0.58(-1.39%) |
Jul 22, 2015 | 41.29 | 41.72 | 41.29 | 41.52 | 250,051 | +0.16(+0.39%) |
Jul 21, 2015 | 41.67 | 41.75 | 41.21 | 41.35 | 154,618 | -0.40(-0.95%) |
Jul 20, 2015 | 41.97 | 41.97 | 41.56 | 41.75 | 266,304 | -0.24(-0.57%) |
Jul 17, 2015 | 42.38 | 42.38 | 41.96 | 41.99 | 332,504 | -0.43(-1.02%) |
Jul 16, 2015 | 41.86 | 42.44 | 41.85 | 42.42 | 296,802 | +0.67(+1.61%) |
Jul 15, 2015 | 41.65 | 41.76 | 41.42 | 41.75 | 323,778 | +0.14(+0.33%) |
Jul 14, 2015 | 41.65 | 41.83 | 41.49 | 41.61 | 296,472 | -0.06(-0.14%) |
Jul 13, 2015 | 41.70 | 41.89 | 41.42 | 41.67 | 166,483 | +0.05(+0.11%) |
Jul 10, 2015 | 41.47 | 41.90 | 41.29 | 41.63 | 230,756 | +0.23(+0.55%) |
Jul 09, 2015 | 41.98 | 42.05 | 41.27 | 41.40 | 212,568 | -0.42(-1.00%) |
Jul 08, 2015 | 41.91 | 42.14 | 41.77 | 41.82 | 370,825 | -0.28(-0.67%) |
Jul 07, 2015 | 41.23 | 42.21 | 41.23 | 42.10 | 658,785 | +1.04(+2.53%) |
Jul 06, 2015 | 40.85 | 41.15 | 40.75 | 41.06 | 453,304 | +0.08(+0.20%) |
Jul 02, 2015 | 40.47 | 40.98 | 40.98 | 40.98 | 2,520,589 | +0.55(+1.37%) |
Jul 01, 2015 | 40.35 | 40.43 | 40.18 | 40.42 | 512,921 | +0.19(+0.47%) |
Jun 30, 2015 | 40.52 | 40.52 | 40.14 | 40.23 | 273,497 | -0.09(-0.22%) |
Jun 29, 2015 | 40.50 | 41.01 | 40.31 | 40.32 | 586,692 | -0.26(-0.64%) |
Jun 26, 2015 | 40.34 | 40.63 | 40.19 | 40.58 | 347,121 | +0.21(+0.52%) |
Jun 25, 2015 | 40.78 | 40.78 | 40.37 | 40.37 | 378,492 | -0.29(-0.72%) |
Jun 24, 2015 | 40.97 | 41.12 | 40.66 | 40.66 | 394,905 | -0.31(-0.75%) |
Jun 23, 2015 | 41.42 | 41.45 | 40.93 | 40.97 | 574,884 | -0.54(-1.31%) |
Jun 22, 2015 | 41.71 | 41.74 | 41.41 | 41.51 | 375,364 | -0.02(-0.06%) |
Jun 19, 2015 | 42.00 | 42.02 | 41.54 | 41.54 | 261,677 | -0.41(-0.99%) |
Jun 18, 2015 | 41.42 | 42.01 | 41.42 | 41.95 | 741,902 | +0.57(+1.37%) |
Jun 17, 2015 | 41.06 | 41.42 | 40.96 | 41.38 | 482,252 | +0.36(+0.87%) |
Jun 16, 2015 | 40.80 | 41.05 | 40.64 | 41.03 | 472,027 | +0.17(+0.41%) |
Jun 15, 2015 | 40.82 | 41.00 | 40.68 | 40.86 | 412,082 | -0.10(-0.25%) |
Jun 12, 2015 | 41.18 | 41.29 | 40.95 | 40.96 | 255,049 | -0.36(-0.88%) |
Jun 11, 2015 | 41.24 | 41.45 | 41.18 | 41.33 | 601,214 | +0.27(+0.66%) |
Jun 10, 2015 | 41.19 | 41.28 | 41.05 | 41.06 | 343,544 | +0.21(+0.52%) |
Jun 09, 2015 | 40.93 | 41.06 | 40.84 | 40.85 | 348,665 | -0.11(-0.26%) |
Jun 08, 2015 | 41.09 | 41.13 | 40.89 | 40.95 | 289,261 | -0.15(-0.36%) |
Jun 05, 2015 | 41.26 | 41.29 | 40.99 | 41.10 | 507,202 | -0.53(-1.28%) |
Jun 04, 2015 | 41.71 | 41.95 | 41.59 | 41.64 | 481,906 | -0.13(-0.32%) |
Jun 03, 2015 | 42.31 | 42.31 | 41.56 | 41.77 | 258,268 | -0.53(-1.25%) |
Jun 02, 2015 | 42.72 | 42.72 | 42.06 | 42.30 | 600,766 | -0.61(-1.43%) |
Jun 01, 2015 | 42.98 | 43.15 | 42.79 | 42.92 | 551,971 | +0.07(+0.16%) |
May 29, 2015 | 42.92 | 43.04 | 42.69 | 42.85 | 735,878 | -0.13(-0.30%) |
May 28, 2015 | 42.81 | 43.02 | 42.67 | 42.98 | 683,499 | +0.13(+0.30%) |
May 27, 2015 | 42.69 | 42.89 | 42.61 | 42.85 | 408,129 | +0.23(+0.54%) |
May 26, 2015 | 42.88 | 42.88 | 42.40 | 42.62 | 928,168 | -0.30(-0.70%) |
May 22, 2015 | 42.98 | 42.92 | 42.92 | 42.92 | 451,230 | -0.09(-0.21%) |
May 21, 2015 | 43.07 | 43.19 | 42.86 | 43.01 | 508,521 | -0.05(-0.12%) |
May 20, 2015 | 43.03 | 43.32 | 42.91 | 43.06 | 534,102 | +0.07(+0.17%) |
May 19, 2015 | 42.77 | 43.07 | 42.62 | 42.99 | 607,717 | +0.07(+0.17%) |
May 18, 2015 | 42.60 | 42.97 | 42.55 | 42.92 | 625,506 | +0.18(+0.43%) |
May 15, 2015 | 42.29 | 42.81 | 42.27 | 42.73 | 632,056 | +0.50(+1.19%) |
May 14, 2015 | 41.84 | 42.28 | 41.84 | 42.23 | 626,812 | +0.49(+1.17%) |
May 13, 2015 | 42.24 | 42.37 | 41.59 | 41.74 | 591,947 | -0.37(-0.87%) |
May 12, 2015 | 42.07 | 42.16 | 41.72 | 42.11 | 770,084 | -0.08(-0.20%) |
May 11, 2015 | 42.39 | 42.74 | 42.14 | 42.19 | 413,526 | -0.27(-0.63%) |
May 08, 2015 | 42.53 | 42.85 | 42.25 | 42.46 | 481,739 | +0.31(+0.73%) |
May 07, 2015 | 42.06 | 42.41 | 42.05 | 42.15 | 510,140 | +0.18(+0.44%) |
May 06, 2015 | 42.16 | 42.39 | 41.59 | 41.97 | 691,004 | -0.24(-0.56%) |
May 05, 2015 | 43.15 | 43.15 | 42.15 | 42.21 | 430,855 | -0.99(-2.29%) |
May 04, 2015 | 42.91 | 43.52 | 42.89 | 43.19 | 356,490 | +0.29(+0.68%) |
May 01, 2015 | 42.73 | 42.94 | 42.42 | 42.90 | 933,722 | +0.22(+0.52%) |
Apr 30, 2015 | 43.15 | 43.15 | 42.43 | 42.68 | 346,885 | -0.58(-1.35%) |
Apr 29, 2015 | 43.19 | 43.37 | 42.94 | 43.26 | 436,111 | -0.16(-0.37%) |
Apr 28, 2015 | 43.05 | 43.43 | 42.83 | 43.42 | 399,976 | +0.32(+0.74%) |
Apr 27, 2015 | 43.79 | 43.79 | 42.98 | 43.10 | 434,053 | -0.55(-1.26%) |
Apr 24, 2015 | 43.25 | 43.90 | 43.09 | 43.65 | 482,978 | +0.41(+0.96%) |
Apr 23, 2015 | 42.93 | 43.40 | 42.93 | 43.24 | 318,867 | +0.27(+0.64%) |
Apr 22, 2015 | 42.97 | 43.08 | 42.70 | 42.97 | 329,185 | +0.10(+0.24%) |
Apr 21, 2015 | 43.34 | 43.55 | 42.76 | 42.86 | 366,337 | -0.40(-0.92%) |
Apr 20, 2015 | 42.80 | 43.59 | 42.80 | 43.26 | 362,025 | +0.63(+1.47%) |
Apr 17, 2015 | 42.66 | 42.98 | 42.52 | 42.64 | 440,394 | -0.18(-0.41%) |
Apr 16, 2015 | 43.02 | 43.02 | 42.44 | 42.81 | 526,839 | -0.24(-0.55%) |
Apr 15, 2015 | 43.05 | 43.40 | 43.02 | 43.05 | 362,030 | +0.09(+0.21%) |
Apr 14, 2015 | 42.81 | 43.09 | 42.75 | 42.96 | 335,133 | +0.22(+0.53%) |
Apr 13, 2015 | 43.16 | 43.17 | 42.72 | 42.73 | 194,557 | -0.46(-1.07%) |
Apr 10, 2015 | 42.93 | 43.33 | 42.84 | 43.20 | 266,829 | +0.34(+0.80%) |
Apr 09, 2015 | 43.02 | 43.02 | 42.61 | 42.86 | 369,631 | -0.17(-0.39%) |
Apr 08, 2015 | 43.24 | 43.24 | 42.84 | 43.02 | 286,744 | -0.15(-0.36%) |
Apr 07, 2015 | 43.66 | 43.66 | 43.17 | 43.18 | 220,681 | -0.50(-1.14%) |
Apr 06, 2015 | 43.20 | 43.90 | 43.20 | 43.68 | 266,361 | +0.56(+1.31%) |
Apr 02, 2015 | 42.92 | 43.11 | 43.11 | 43.11 | 302,121 | +0.14(+0.33%) |