Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 44.40 | 44.94 | 43.71 | 44.34 | 584,789 | +0.18(+0.40%) |
Apr 28, 2016 | 44.10 | 44.71 | 44.07 | 44.16 | 555,739 | -0.70(-1.56%) |
Apr 27, 2016 | 44.65 | 45.11 | 44.60 | 44.86 | 442,995 | +0.18(+0.41%) |
Apr 26, 2016 | 44.84 | 45.10 | 44.49 | 44.68 | 216,534 | -0.18(-0.39%) |
Apr 25, 2016 | 44.43 | 44.87 | 44.31 | 44.85 | 402,418 | +0.78(+1.77%) |
Apr 22, 2016 | 44.63 | 45.06 | 43.71 | 44.07 | 553,903 | -0.54(-1.20%) |
Apr 21, 2016 | 45.28 | 45.39 | 44.55 | 44.61 | 521,887 | -1.11(-2.44%) |
Apr 20, 2016 | 46.07 | 46.30 | 45.58 | 45.72 | 160,174 | -0.51(-1.10%) |
Apr 19, 2016 | 46.50 | 46.71 | 46.14 | 46.23 | 169,419 | -0.21(-0.45%) |
Apr 18, 2016 | 47.46 | 47.46 | 45.92 | 46.44 | 340,436 | -0.06(-0.13%) |
Apr 15, 2016 | 46.99 | 47.04 | 46.42 | 46.50 | 166,677 | -0.39(-0.82%) |
Apr 14, 2016 | 46.98 | 47.27 | 46.50 | 46.89 | 180,611 | -0.17(-0.35%) |
Apr 13, 2016 | 47.06 | 47.13 | 46.57 | 47.06 | 188,145 | +0.31(+0.66%) |
Apr 12, 2016 | 46.84 | 46.85 | 46.36 | 46.75 | 414,053 | +0.50(+1.08%) |
Apr 11, 2016 | 46.90 | 46.95 | 46.21 | 46.25 | 225,929 | -0.26(-0.57%) |
Apr 08, 2016 | 46.93 | 46.93 | 46.37 | 46.51 | 257,781 | +0.07(+0.15%) |
Apr 07, 2016 | 46.85 | 46.99 | 46.21 | 46.44 | 214,452 | -0.64(-1.36%) |
Apr 06, 2016 | 47.01 | 47.15 | 46.63 | 47.08 | 395,015 | +0.66(+1.42%) |
Apr 05, 2016 | 46.91 | 47.02 | 46.26 | 46.42 | 267,224 | -1.30(-2.72%) |
Apr 04, 2016 | 47.75 | 47.85 | 47.37 | 47.72 | 241,657 | +0.07(+0.15%) |
Apr 01, 2016 | 47.01 | 47.72 | 46.80 | 47.65 | 267,429 | +0.04(+0.07%) |
Mar 31, 2016 | 47.27 | 47.72 | 47.13 | 47.62 | 599,523 | +0.28(+0.59%) |
Mar 30, 2016 | 46.37 | 47.39 | 46.19 | 47.34 | 736,747 | +2.33(+5.18%) |
Mar 29, 2016 | 44.38 | 45.06 | 44.35 | 45.00 | 277,258 | +0.58(+1.30%) |
Mar 28, 2016 | 44.42 | 44.64 | 44.19 | 44.42 | 129,146 | +0.22(+0.50%) |
Mar 24, 2016 | 43.86 | 44.21 | 44.21 | 44.21 | 423,101 | +0.71(+1.63%) |
Mar 23, 2016 | 44.10 | 44.26 | 43.45 | 43.50 | 524,928 | -0.20(-0.46%) |
Mar 22, 2016 | 43.07 | 43.91 | 43.07 | 43.70 | 736,048 | -1.13(-2.52%) |
Mar 21, 2016 | 44.69 | 44.86 | 44.46 | 44.83 | 221,923 | +0.05(+0.12%) |
Mar 18, 2016 | 44.24 | 45.01 | 44.21 | 44.78 | 468,402 | +0.41(+0.93%) |
Mar 17, 2016 | 44.27 | 44.62 | 43.99 | 44.36 | 250,136 | +0.12(+0.28%) |
Mar 16, 2016 | 43.28 | 44.41 | 43.26 | 44.24 | 160,477 | +0.74(+1.69%) |
Mar 15, 2016 | 43.30 | 43.83 | 43.27 | 43.50 | 206,892 | -0.26(-0.60%) |
Mar 14, 2016 | 43.89 | 44.11 | 43.66 | 43.77 | 283,746 | +0.34(+0.79%) |
Mar 11, 2016 | 42.60 | 43.46 | 42.47 | 43.42 | 199,342 | +1.38(+3.27%) |
Mar 10, 2016 | 42.10 | 42.84 | 41.59 | 42.05 | 499,760 | -0.23(-0.54%) |
Mar 09, 2016 | 42.29 | 42.32 | 41.92 | 42.28 | 408,745 | +0.24(+0.56%) |
Mar 08, 2016 | 42.39 | 42.65 | 42.00 | 42.04 | 437,066 | -0.66(-1.54%) |
Mar 07, 2016 | 43.11 | 43.21 | 42.52 | 42.70 | 266,523 | -0.78(-1.80%) |
Mar 04, 2016 | 43.42 | 43.56 | 42.98 | 43.48 | 433,453 | +0.13(+0.30%) |
Mar 03, 2016 | 42.71 | 43.35 | 42.41 | 43.35 | 694,401 | -0.48(-1.10%) |
Mar 02, 2016 | 44.14 | 44.42 | 43.59 | 43.83 | 288,052 | -0.87(-1.94%) |
Mar 01, 2016 | 44.33 | 44.71 | 43.71 | 44.70 | 603,595 | +1.22(+2.80%) |
Feb 29, 2016 | 43.69 | 44.14 | 43.48 | 43.48 | 322,253 | -0.20(-0.46%) |
Feb 26, 2016 | 43.94 | 44.09 | 43.26 | 43.68 | 547,372 | -0.20(-0.46%) |
Feb 25, 2016 | 43.36 | 43.92 | 43.36 | 43.88 | 426,185 | +0.66(+1.52%) |
Feb 24, 2016 | 42.50 | 43.25 | 42.15 | 43.22 | 471,478 | -0.13(-0.30%) |
Feb 23, 2016 | 43.25 | 43.93 | 43.14 | 43.35 | 614,516 | +0.16(+0.37%) |
Feb 22, 2016 | 42.12 | 43.36 | 42.12 | 43.20 | 425,043 | +0.92(+2.18%) |
Feb 19, 2016 | 41.28 | 42.39 | 40.94 | 42.28 | 254,350 | +0.91(+2.21%) |
Feb 18, 2016 | 41.61 | 41.93 | 41.09 | 41.36 | 326,838 | -0.32(-0.76%) |
Feb 17, 2016 | 41.03 | 41.86 | 40.98 | 41.68 | 334,325 | +0.97(+2.39%) |
Feb 16, 2016 | 40.38 | 41.23 | 39.94 | 40.71 | 276,472 | +0.80(+2.01%) |
Feb 12, 2016 | 39.16 | 39.90 | 39.90 | 39.90 | 400,362 | +0.76(+1.94%) |
Feb 11, 2016 | 38.93 | 39.56 | 38.75 | 39.15 | 404,487 | -0.29(-0.73%) |
Feb 10, 2016 | 39.55 | 40.43 | 39.37 | 39.43 | 564,059 | +0.43(+1.09%) |
Feb 09, 2016 | 37.06 | 39.62 | 36.99 | 39.01 | 1,197,787 | +0.77(+2.01%) |
Feb 08, 2016 | 38.65 | 38.80 | 37.40 | 38.24 | 1,050,201 | -1.28(-3.24%) |
Feb 05, 2016 | 40.83 | 41.13 | 39.35 | 39.52 | 554,455 | -2.18(-5.22%) |
Feb 04, 2016 | 41.65 | 41.81 | 41.03 | 41.70 | 462,352 | +0.20(+0.48%) |
Feb 03, 2016 | 41.73 | 41.92 | 41.05 | 41.50 | 558,293 | +0.27(+0.66%) |
Feb 02, 2016 | 43.14 | 43.22 | 40.74 | 41.23 | 1,152,033 | -3.55(-7.92%) |
Feb 01, 2016 | 44.01 | 44.91 | 43.70 | 44.78 | 570,065 | +0.92(+2.09%) |
Jan 29, 2016 | 42.89 | 43.87 | 42.85 | 43.86 | 660,674 | +0.98(+2.30%) |
Jan 28, 2016 | 44.44 | 44.44 | 42.02 | 42.88 | 568,095 | -1.19(-2.69%) |
Jan 27, 2016 | 46.10 | 46.18 | 43.82 | 44.06 | 642,545 | -1.39(-3.07%) |
Jan 26, 2016 | 44.90 | 45.67 | 44.67 | 45.46 | 304,045 | +0.88(+1.97%) |
Jan 25, 2016 | 45.08 | 45.35 | 44.51 | 44.58 | 412,073 | -0.58(-1.27%) |
Jan 22, 2016 | 45.67 | 45.83 | 45.04 | 45.15 | 517,006 | -0.09(-0.19%) |
Jan 21, 2016 | 44.23 | 45.50 | 44.11 | 45.24 | 509,025 | +1.00(+2.27%) |
Jan 20, 2016 | 44.85 | 44.85 | 42.89 | 44.24 | 818,050 | -0.68(-1.51%) |
Jan 19, 2016 | 46.34 | 46.62 | 44.42 | 44.92 | 1,049,699 | -0.22(-0.48%) |
Jan 15, 2016 | 45.09 | 45.13 | 45.13 | 45.13 | 669,565 | -2.06(-4.36%) |
Jan 14, 2016 | 47.13 | 47.44 | 45.76 | 47.19 | 963,643 | -0.55(-1.15%) |
Jan 13, 2016 | 49.32 | 49.68 | 47.47 | 47.74 | 678,390 | -2.09(-4.20%) |
Jan 12, 2016 | 49.49 | 49.91 | 49.17 | 49.83 | 373,565 | +0.83(+1.69%) |
Jan 11, 2016 | 48.35 | 49.46 | 48.25 | 49.00 | 520,701 | +1.62(+3.42%) |
Jan 08, 2016 | 48.89 | 48.89 | 47.32 | 47.38 | 455,336 | -0.28(-0.59%) |
Jan 07, 2016 | 47.92 | 48.58 | 47.56 | 47.66 | 497,782 | -1.10(-2.25%) |
Jan 06, 2016 | 48.07 | 49.06 | 48.01 | 48.76 | 697,600 | -0.06(-0.12%) |
Jan 05, 2016 | 49.03 | 49.19 | 48.75 | 48.82 | 451,263 | -0.44(-0.90%) |
Jan 04, 2016 | 49.26 | 49.30 | 48.44 | 49.26 | 404,481 | -0.34(-0.69%) |
Dec 31, 2015 | 49.92 | 49.60 | 49.60 | 49.60 | 91,111 | -0.45(-0.91%) |
Dec 30, 2015 | 50.47 | 50.61 | 50.03 | 50.06 | 398,620 | -0.07(-0.14%) |
Dec 29, 2015 | 49.75 | 50.27 | 49.56 | 50.13 | 264,062 | +0.87(+1.77%) |
Dec 28, 2015 | 48.78 | 49.30 | 48.64 | 49.26 | 160,350 | +0.11(+0.23%) |
Dec 24, 2015 | 49.46 | 49.14 | 49.14 | 49.14 | 88,816 | +0.04(+0.09%) |
Dec 23, 2015 | 49.24 | 49.46 | 48.92 | 49.10 | 308,400 | -0.17(-0.35%) |
Dec 22, 2015 | 49.17 | 49.31 | 48.43 | 49.27 | 259,373 | +0.36(+0.73%) |
Dec 21, 2015 | 48.50 | 49.05 | 48.37 | 48.92 | 408,564 | +1.35(+2.84%) |
Dec 18, 2015 | 46.72 | 47.96 | 46.32 | 47.56 | 712,550 | +1.86(+4.08%) |
Dec 17, 2015 | 46.79 | 47.07 | 45.60 | 45.70 | 289,332 | -1.46(-3.10%) |
Dec 16, 2015 | 46.93 | 47.21 | 46.14 | 47.16 | 330,325 | +0.03(+0.07%) |
Dec 15, 2015 | 46.75 | 47.29 | 46.48 | 47.13 | 446,199 | +1.19(+2.58%) |
Dec 14, 2015 | 45.87 | 46.32 | 45.46 | 45.94 | 376,792 | +0.18(+0.40%) |
Dec 11, 2015 | 45.50 | 46.27 | 45.48 | 45.76 | 396,159 | -0.44(-0.94%) |
Dec 10, 2015 | 46.05 | 46.39 | 45.89 | 46.20 | 264,338 | +0.58(+1.28%) |
Dec 09, 2015 | 45.46 | 46.00 | 45.39 | 45.61 | 492,184 | +0.30(+0.65%) |
Dec 08, 2015 | 44.92 | 45.46 | 44.89 | 45.32 | 455,664 | -0.58(-1.25%) |
Dec 07, 2015 | 46.23 | 46.37 | 45.61 | 45.89 | 222,177 | -0.06(-0.13%) |
Dec 04, 2015 | 45.18 | 46.01 | 45.08 | 45.95 | 314,722 | +1.12(+2.49%) |
Dec 03, 2015 | 46.55 | 46.55 | 44.60 | 44.84 | 527,345 | -1.43(-3.09%) |
Dec 02, 2015 | 46.45 | 46.62 | 46.18 | 46.27 | 206,028 | -0.33(-0.71%) |
Dec 01, 2015 | 46.18 | 46.60 | 45.92 | 46.60 | 516,423 | +1.13(+2.49%) |
Nov 30, 2015 | 45.80 | 45.80 | 45.32 | 45.46 | 309,821 | -0.16(-0.34%) |
Nov 27, 2015 | 45.75 | 45.80 | 45.36 | 45.62 | 167,654 | -0.02(-0.04%) |
Nov 25, 2015 | 45.67 | 45.64 | 45.64 | 45.64 | 431,344 | +0.71(+1.57%) |
Nov 24, 2015 | 44.71 | 45.07 | 44.44 | 44.93 | 536,804 | -1.04(-2.26%) |
Nov 23, 2015 | 45.94 | 46.28 | 45.91 | 45.97 | 183,439 | -0.26(-0.57%) |
Nov 20, 2015 | 46.27 | 46.50 | 46.13 | 46.23 | 184,470 | -0.08(-0.17%) |
Nov 19, 2015 | 45.66 | 46.43 | 45.50 | 46.31 | 261,643 | +1.22(+2.71%) |
Nov 18, 2015 | 45.12 | 45.26 | 44.77 | 45.09 | 225,581 | +0.13(+0.29%) |
Nov 17, 2015 | 45.79 | 45.91 | 44.82 | 44.96 | 279,666 | -0.29(-0.65%) |
Nov 16, 2015 | 45.17 | 45.34 | 44.66 | 45.25 | 284,023 | -0.59(-1.29%) |
Nov 13, 2015 | 46.12 | 46.31 | 45.74 | 45.84 | 155,059 | -0.66(-1.42%) |
Nov 12, 2015 | 46.80 | 46.86 | 46.45 | 46.50 | 134,964 | -0.65(-1.38%) |
Nov 11, 2015 | 47.50 | 47.58 | 47.10 | 47.15 | 218,063 | +0.01(+0.02%) |
Nov 10, 2015 | 46.56 | 47.25 | 46.54 | 47.14 | 285,115 | +0.43(+0.93%) |
Nov 09, 2015 | 46.99 | 47.08 | 46.16 | 46.71 | 238,330 | -0.68(-1.44%) |
Nov 06, 2015 | 47.01 | 47.46 | 46.84 | 47.39 | 272,744 | +0.31(+0.66%) |
Nov 05, 2015 | 46.32 | 47.25 | 46.25 | 47.08 | 269,609 | +0.01(+0.02%) |
Nov 04, 2015 | 47.06 | 47.38 | 46.60 | 47.07 | 457,661 | -0.44(-0.93%) |
Nov 03, 2015 | 47.52 | 47.58 | 46.63 | 47.51 | 360,148 | -0.61(-1.26%) |
Nov 02, 2015 | 48.69 | 48.76 | 48.00 | 48.12 | 240,807 | -0.18(-0.38%) |
Oct 30, 2015 | 47.99 | 48.70 | 47.98 | 48.30 | 191,328 | +0.03(+0.07%) |
Oct 29, 2015 | 47.97 | 48.37 | 47.56 | 48.27 | 278,806 | +0.65(+1.36%) |
Oct 28, 2015 | 48.26 | 48.26 | 47.11 | 47.62 | 238,761 | -0.32(-0.67%) |
Oct 27, 2015 | 47.58 | 48.05 | 47.49 | 47.94 | 182,504 | +0.22(+0.45%) |
Oct 26, 2015 | 47.72 | 47.84 | 47.51 | 47.72 | 113,450 | -0.14(-0.29%) |
Oct 23, 2015 | 47.39 | 47.99 | 47.25 | 47.86 | 343,149 | +1.12(+2.39%) |
Oct 22, 2015 | 46.12 | 46.76 | 46.09 | 46.74 | 215,948 | +0.71(+1.54%) |
Oct 21, 2015 | 46.60 | 46.67 | 45.79 | 46.03 | 166,598 | -0.28(-0.60%) |
Oct 20, 2015 | 46.67 | 46.72 | 46.02 | 46.31 | 293,194 | -0.13(-0.28%) |
Oct 19, 2015 | 45.63 | 46.50 | 45.63 | 46.44 | 298,436 | +0.67(+1.46%) |
Oct 16, 2015 | 45.47 | 45.86 | 45.26 | 45.77 | 523,070 | +0.23(+0.51%) |
Oct 15, 2015 | 44.23 | 45.54 | 44.09 | 45.54 | 278,753 | +1.93(+4.43%) |
Oct 14, 2015 | 44.97 | 44.98 | 43.53 | 43.61 | 806,061 | -0.90(-2.02%) |
Oct 13, 2015 | 44.59 | 45.17 | 44.45 | 44.51 | 334,369 | -0.37(-0.83%) |
Oct 12, 2015 | 43.70 | 44.99 | 43.70 | 44.88 | 357,760 | +0.75(+1.69%) |
Oct 09, 2015 | 43.77 | 44.15 | 43.42 | 44.14 | 492,734 | -0.46(-1.03%) |
Oct 08, 2015 | 44.01 | 44.68 | 43.93 | 44.59 | 332,556 | +0.36(+0.82%) |
Oct 07, 2015 | 43.61 | 44.27 | 43.54 | 44.23 | 636,216 | -0.47(-1.05%) |
Oct 06, 2015 | 45.79 | 45.91 | 44.51 | 44.70 | 394,207 | -0.89(-1.96%) |
Oct 05, 2015 | 45.38 | 45.61 | 45.11 | 45.59 | 224,262 | +0.50(+1.11%) |
Oct 02, 2015 | 44.56 | 45.09 | 43.88 | 45.09 | 252,951 | +0.38(+0.85%) |
Oct 01, 2015 | 45.20 | 45.36 | 44.36 | 44.71 | 346,211 | -0.11(-0.25%) |
Sep 30, 2015 | 45.02 | 45.11 | 44.20 | 44.82 | 408,016 | +1.34(+3.09%) |
Sep 29, 2015 | 44.05 | 44.05 | 43.17 | 43.48 | 310,618 | -0.29(-0.65%) |
Sep 28, 2015 | 45.09 | 45.12 | 43.39 | 43.76 | 669,391 | -1.55(-3.42%) |
Sep 25, 2015 | 45.90 | 46.06 | 45.07 | 45.31 | 347,215 | -0.08(-0.17%) |
Sep 24, 2015 | 45.39 | 45.60 | 45.06 | 45.39 | 246,120 | -0.63(-1.37%) |
Sep 23, 2015 | 45.50 | 46.10 | 45.18 | 46.02 | 740,012 | +1.56(+3.51%) |
Sep 22, 2015 | 46.47 | 46.47 | 44.28 | 44.46 | 463,485 | -2.68(-5.68%) |
Sep 21, 2015 | 47.15 | 47.31 | 46.66 | 47.14 | 196,883 | +0.29(+0.63%) |
Sep 18, 2015 | 47.18 | 47.18 | 46.62 | 46.85 | 310,823 | -0.35(-0.73%) |
Sep 17, 2015 | 47.04 | 47.71 | 46.85 | 47.19 | 216,527 | -0.07(-0.15%) |
Sep 16, 2015 | 47.07 | 47.30 | 46.70 | 47.26 | 557,199 | +1.16(+2.52%) |
Sep 15, 2015 | 45.75 | 46.33 | 45.54 | 46.10 | 385,986 | +0.23(+0.49%) |
Sep 14, 2015 | 45.38 | 46.16 | 45.37 | 45.88 | 298,842 | -0.05(-0.11%) |
Sep 11, 2015 | 45.27 | 45.93 | 45.20 | 45.93 | 198,081 | +0.28(+0.61%) |
Sep 10, 2015 | 45.41 | 45.83 | 45.08 | 45.65 | 300,432 | +0.46(+1.02%) |
Sep 09, 2015 | 45.57 | 45.94 | 45.12 | 45.19 | 274,558 | -0.09(-0.19%) |
Sep 08, 2015 | 44.78 | 45.28 | 44.58 | 45.28 | 370,830 | +1.09(+2.47%) |
Sep 04, 2015 | 43.89 | 44.19 | 44.19 | 44.19 | 270,191 | -0.20(-0.45%) |
Sep 03, 2015 | 44.85 | 44.97 | 44.22 | 44.39 | 229,549 | +0.04(+0.10%) |
Sep 02, 2015 | 43.64 | 44.34 | 43.46 | 44.34 | 196,638 | +1.46(+3.41%) |
Sep 01, 2015 | 43.27 | 43.49 | 42.65 | 42.88 | 269,132 | -1.14(-2.60%) |
Aug 31, 2015 | 44.01 | 44.55 | 43.93 | 44.02 | 110,030 | -0.32(-0.72%) |
Aug 28, 2015 | 44.17 | 44.39 | 43.91 | 44.34 | 278,666 | -0.16(-0.37%) |
Aug 27, 2015 | 44.04 | 44.56 | 43.62 | 44.51 | 359,629 | +0.67(+1.52%) |
Aug 26, 2015 | 44.17 | 44.17 | 42.59 | 43.84 | 357,248 | +1.07(+2.51%) |
Aug 25, 2015 | 43.87 | 44.05 | 42.77 | 42.77 | 425,414 | +0.63(+1.50%) |
Aug 24, 2015 | 42.21 | 43.49 | 40.79 | 42.13 | 414,743 | -1.39(-3.19%) |
Aug 21, 2015 | 44.67 | 44.67 | 43.52 | 43.52 | 260,823 | -1.48(-3.29%) |
Aug 20, 2015 | 46.40 | 46.40 | 44.96 | 45.00 | 508,863 | -2.03(-4.31%) |
Aug 19, 2015 | 47.12 | 47.41 | 46.79 | 47.03 | 247,551 | -0.68(-1.43%) |
Aug 18, 2015 | 47.84 | 47.84 | 47.39 | 47.71 | 164,337 | +0.05(+0.11%) |
Aug 17, 2015 | 46.98 | 47.77 | 46.98 | 47.66 | 427,967 | +0.44(+0.93%) |
Aug 14, 2015 | 47.06 | 47.27 | 46.85 | 47.22 | 316,384 | +0.34(+0.74%) |
Aug 13, 2015 | 46.31 | 47.17 | 46.26 | 46.88 | 360,389 | +0.66(+1.44%) |
Aug 12, 2015 | 46.50 | 46.51 | 45.96 | 46.21 | 313,942 | -0.76(-1.61%) |
Aug 11, 2015 | 46.93 | 47.05 | 46.53 | 46.97 | 213,061 | -0.28(-0.60%) |
Aug 10, 2015 | 47.72 | 47.95 | 47.01 | 47.26 | 437,402 | +0.22(+0.46%) |
Aug 07, 2015 | 46.90 | 47.09 | 46.40 | 47.04 | 761,517 | +0.17(+0.37%) |
Aug 06, 2015 | 47.52 | 47.63 | 46.59 | 46.87 | 236,554 | -0.37(-0.78%) |
Aug 05, 2015 | 47.04 | 47.50 | 47.02 | 47.24 | 278,816 | +0.69(+1.48%) |
Aug 04, 2015 | 47.02 | 47.07 | 46.39 | 46.55 | 397,938 | -0.22(-0.48%) |
Aug 03, 2015 | 47.50 | 47.52 | 46.51 | 46.77 | 445,891 | -0.91(-1.92%) |
Jul 31, 2015 | 47.57 | 48.09 | 47.46 | 47.69 | 740,423 | +1.85(+4.04%) |
Jul 30, 2015 | 45.71 | 45.93 | 45.28 | 45.84 | 256,259 | -0.32(-0.69%) |
Jul 29, 2015 | 46.10 | 46.44 | 46.00 | 46.15 | 226,932 | +0.60(+1.32%) |
Jul 28, 2015 | 45.07 | 45.61 | 45.03 | 45.55 | 398,770 | +0.38(+0.84%) |
Jul 27, 2015 | 45.34 | 45.36 | 44.92 | 45.17 | 325,862 | -0.26(-0.57%) |
Jul 24, 2015 | 46.09 | 46.26 | 45.22 | 45.43 | 356,069 | -0.94(-2.03%) |
Jul 23, 2015 | 46.76 | 46.84 | 46.27 | 46.37 | 221,191 | -0.59(-1.27%) |
Jul 22, 2015 | 46.59 | 46.96 | 46.52 | 46.96 | 147,042 | +0.39(+0.83%) |
Jul 21, 2015 | 47.02 | 47.02 | 46.37 | 46.58 | 393,719 | -0.20(-0.42%) |
Jul 20, 2015 | 46.99 | 47.03 | 46.64 | 46.77 | 106,127 | +0.04(+0.09%) |
Jul 17, 2015 | 46.75 | 46.91 | 46.65 | 46.73 | 201,570 | -0.07(-0.15%) |
Jul 16, 2015 | 46.89 | 46.90 | 46.53 | 46.80 | 180,945 | +0.41(+0.87%) |
Jul 15, 2015 | 46.69 | 46.72 | 46.30 | 46.40 | 138,879 | -0.30(-0.65%) |
Jul 14, 2015 | 46.65 | 46.79 | 46.43 | 46.70 | 233,137 | +0.41(+0.87%) |
Jul 13, 2015 | 46.25 | 46.54 | 46.22 | 46.29 | 283,028 | +0.98(+2.17%) |
Jul 10, 2015 | 45.20 | 45.43 | 45.01 | 45.31 | 235,799 | +1.22(+2.78%) |
Jul 09, 2015 | 44.71 | 44.71 | 44.03 | 44.09 | 195,685 | +0.31(+0.71%) |
Jul 08, 2015 | 44.09 | 44.28 | 43.70 | 43.78 | 200,249 | -1.01(-2.25%) |
Jul 07, 2015 | 43.98 | 44.84 | 43.48 | 44.78 | 389,546 | +0.53(+1.19%) |
Jul 06, 2015 | 44.32 | 44.64 | 43.98 | 44.26 | 242,815 | -0.41(-0.91%) |
Jul 02, 2015 | 44.62 | 44.66 | 44.66 | 44.66 | 231,859 | +0.28(+0.62%) |
Jul 01, 2015 | 44.62 | 44.76 | 44.19 | 44.39 | 287,239 | +0.20(+0.45%) |
Jun 30, 2015 | 44.46 | 44.46 | 43.84 | 44.19 | 346,878 | +0.16(+0.37%) |
Jun 29, 2015 | 44.95 | 45.01 | 44.00 | 44.03 | 823,178 | -1.46(-3.22%) |
Jun 26, 2015 | 45.34 | 45.56 | 45.25 | 45.49 | 503,235 | +0.55(+1.23%) |
Jun 25, 2015 | 45.44 | 45.54 | 44.81 | 44.94 | 455,998 | +0.22(+0.50%) |
Jun 24, 2015 | 45.01 | 45.53 | 44.67 | 44.72 | 839,361 | +0.47(+1.07%) |
Jun 23, 2015 | 44.72 | 44.80 | 43.92 | 44.24 | 452,834 | -0.36(-0.81%) |
Jun 22, 2015 | 44.94 | 45.07 | 44.30 | 44.60 | 655,465 | +1.18(+2.72%) |
Jun 19, 2015 | 43.09 | 43.55 | 43.04 | 43.42 | 227,419 | +0.51(+1.18%) |
Jun 18, 2015 | 42.04 | 42.98 | 42.04 | 42.91 | 310,550 | +0.77(+1.82%) |
Jun 17, 2015 | 41.80 | 42.18 | 41.61 | 42.15 | 368,681 | +0.03(+0.08%) |
Jun 16, 2015 | 41.89 | 42.23 | 41.72 | 42.11 | 194,824 | +0.15(+0.35%) |
Jun 15, 2015 | 41.61 | 42.03 | 41.44 | 41.97 | 201,818 | -0.16(-0.37%) |
Jun 12, 2015 | 42.04 | 42.34 | 41.96 | 42.12 | 237,541 | -0.49(-1.15%) |
Jun 11, 2015 | 42.16 | 42.62 | 42.08 | 42.61 | 233,023 | +0.58(+1.37%) |
Jun 10, 2015 | 42.10 | 42.50 | 41.97 | 42.04 | 314,970 | +0.00(+0.00%) |
Jun 09, 2015 | 41.74 | 42.05 | 41.62 | 42.04 | 155,509 | +0.18(+0.43%) |
Jun 08, 2015 | 41.95 | 42.16 | 41.84 | 41.85 | 287,175 | -0.47(-1.12%) |
Jun 05, 2015 | 42.10 | 42.39 | 41.98 | 42.33 | 257,980 | -0.01(-0.02%) |
Jun 04, 2015 | 42.44 | 42.75 | 42.27 | 42.34 | 144,759 | -0.44(-1.03%) |
Jun 03, 2015 | 42.57 | 42.80 | 42.46 | 42.78 | 243,713 | +0.66(+1.58%) |
Jun 02, 2015 | 41.82 | 42.23 | 41.80 | 42.11 | 122,695 | +0.40(+0.95%) |
Jun 01, 2015 | 41.60 | 41.78 | 41.29 | 41.72 | 262,282 | +0.23(+0.56%) |
May 29, 2015 | 42.08 | 42.16 | 41.48 | 41.48 | 149,216 | -0.72(-1.71%) |
May 28, 2015 | 42.36 | 42.36 | 42.05 | 42.21 | 132,126 | -0.35(-0.83%) |
May 27, 2015 | 42.53 | 42.66 | 42.30 | 42.56 | 180,148 | +0.54(+1.29%) |
May 26, 2015 | 42.16 | 42.23 | 41.90 | 42.02 | 682,170 | -0.15(-0.35%) |
May 22, 2015 | 42.17 | 42.16 | 42.16 | 42.16 | 198,438 | -0.17(-0.41%) |
May 21, 2015 | 42.30 | 42.53 | 42.15 | 42.34 | 161,459 | -0.03(-0.06%) |
May 20, 2015 | 42.65 | 42.77 | 42.36 | 42.36 | 214,539 | -0.46(-1.07%) |
May 19, 2015 | 42.54 | 42.96 | 42.48 | 42.82 | 202,135 | +0.35(+0.83%) |
May 18, 2015 | 42.42 | 42.69 | 42.36 | 42.47 | 192,360 | -0.09(-0.20%) |
May 15, 2015 | 42.40 | 42.60 | 42.25 | 42.55 | 569,973 | +0.68(+1.62%) |
May 14, 2015 | 41.16 | 41.89 | 41.10 | 41.88 | 330,686 | +1.32(+3.26%) |
May 13, 2015 | 40.96 | 41.06 | 40.51 | 40.56 | 419,406 | -0.04(-0.11%) |
May 12, 2015 | 40.86 | 40.86 | 40.40 | 40.60 | 317,768 | -0.44(-1.07%) |
May 11, 2015 | 41.46 | 41.51 | 40.98 | 41.04 | 803,034 | +0.22(+0.55%) |
May 08, 2015 | 40.26 | 40.91 | 40.22 | 40.81 | 606,642 | +1.59(+4.07%) |
May 07, 2015 | 38.86 | 39.36 | 38.76 | 39.22 | 548,552 | +1.14(+2.99%) |
May 06, 2015 | 38.11 | 38.34 | 37.76 | 38.08 | 510,886 | -0.09(-0.22%) |
May 05, 2015 | 38.65 | 38.81 | 38.15 | 38.16 | 307,602 | -0.95(-2.43%) |
May 04, 2015 | 39.42 | 39.51 | 39.10 | 39.12 | 90,685 | -0.11(-0.28%) |