Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 46.25 | 46.31 | 45.85 | 46.08 | 24,918 | -0.14(-0.31%) |
Apr 28, 2016 | 46.77 | 47.05 | 46.08 | 46.22 | 88,124 | -1.43(-3.00%) |
Apr 27, 2016 | 47.49 | 47.65 | 47.45 | 47.65 | 59,080 | +0.33(+0.69%) |
Apr 26, 2016 | 47.21 | 47.37 | 47.19 | 47.33 | 15,549 | -0.24(-0.51%) |
Apr 25, 2016 | 47.43 | 47.57 | 47.33 | 47.57 | 22,135 | -0.36(-0.75%) |
Apr 22, 2016 | 47.88 | 47.99 | 47.69 | 47.93 | 25,591 | -0.04(-0.09%) |
Apr 21, 2016 | 47.98 | 48.17 | 47.87 | 47.97 | 22,202 | -0.27(-0.55%) |
Apr 20, 2016 | 48.09 | 48.55 | 48.09 | 48.24 | 66,882 | +0.09(+0.19%) |
Apr 19, 2016 | 48.26 | 48.33 | 48.10 | 48.15 | 53,629 | +0.41(+0.86%) |
Apr 18, 2016 | 47.28 | 47.75 | 47.07 | 47.74 | 89,648 | +0.64(+1.35%) |
Apr 15, 2016 | 47.28 | 47.31 | 47.08 | 47.10 | 80,413 | -0.42(-0.88%) |
Apr 14, 2016 | 47.55 | 47.70 | 47.40 | 47.52 | 121,766 | +0.08(+0.16%) |
Apr 13, 2016 | 47.14 | 47.54 | 47.14 | 47.44 | 89,885 | +0.94(+2.02%) |
Apr 12, 2016 | 46.34 | 46.71 | 46.21 | 46.51 | 31,324 | +0.69(+1.50%) |
Apr 11, 2016 | 46.01 | 46.19 | 45.81 | 45.82 | 51,064 | -0.13(-0.29%) |
Apr 08, 2016 | 45.96 | 46.10 | 45.87 | 45.96 | 59,364 | +1.19(+2.65%) |
Apr 07, 2016 | 45.04 | 45.12 | 44.56 | 44.77 | 58,766 | +0.03(+0.06%) |
Apr 06, 2016 | 44.39 | 44.74 | 44.26 | 44.74 | 20,494 | +0.53(+1.19%) |
Apr 05, 2016 | 44.13 | 44.28 | 43.92 | 44.21 | 68,145 | -0.98(-2.18%) |
Apr 04, 2016 | 45.39 | 45.39 | 45.20 | 45.20 | 10,651 | +0.11(+0.25%) |
Apr 01, 2016 | 44.77 | 45.25 | 44.60 | 45.09 | 28,803 | -1.00(-2.16%) |
Mar 31, 2016 | 46.12 | 46.34 | 46.01 | 46.08 | 28,937 | -0.97(-2.06%) |
Mar 30, 2016 | 46.93 | 47.23 | 46.93 | 47.05 | 37,081 | +0.33(+0.72%) |
Mar 29, 2016 | 46.32 | 46.73 | 46.32 | 46.72 | 41,438 | +0.50(+1.09%) |
Mar 28, 2016 | 46.28 | 46.42 | 46.09 | 46.21 | 10,585 | +0.23(+0.49%) |
Mar 24, 2016 | 45.72 | 45.99 | 45.99 | 45.99 | 14,818 | -0.13(-0.29%) |
Mar 23, 2016 | 46.32 | 46.32 | 46.06 | 46.12 | 15,806 | -0.36(-0.77%) |
Mar 22, 2016 | 46.49 | 46.59 | 46.41 | 46.48 | 32,006 | +0.33(+0.71%) |
Mar 21, 2016 | 46.11 | 46.27 | 46.01 | 46.16 | 30,185 | +0.00(+0.00%) |
Mar 18, 2016 | 46.02 | 46.23 | 45.91 | 46.16 | 36,700 | +0.13(+0.27%) |
Mar 17, 2016 | 45.72 | 46.13 | 45.71 | 46.03 | 31,912 | +0.30(+0.66%) |
Mar 16, 2016 | 45.30 | 45.83 | 45.30 | 45.73 | 41,608 | +0.03(+0.07%) |
Mar 15, 2016 | 45.56 | 45.70 | 45.50 | 45.70 | 21,556 | -0.08(-0.18%) |
Mar 14, 2016 | 45.67 | 45.87 | 45.65 | 45.78 | 12,206 | +0.29(+0.64%) |
Mar 11, 2016 | 45.14 | 45.55 | 45.14 | 45.49 | 132,128 | +0.97(+2.18%) |
Mar 10, 2016 | 44.94 | 45.11 | 44.27 | 44.52 | 30,326 | +0.24(+0.55%) |
Mar 09, 2016 | 44.47 | 44.51 | 44.25 | 44.27 | 17,670 | -0.25(-0.56%) |
Mar 08, 2016 | 44.70 | 44.80 | 44.48 | 44.52 | 766,350 | -0.39(-0.88%) |
Mar 07, 2016 | 44.76 | 45.05 | 44.74 | 44.92 | 50,252 | -0.17(-0.37%) |
Mar 04, 2016 | 45.32 | 45.48 | 45.09 | 45.09 | 54,101 | +0.63(+1.41%) |
Mar 03, 2016 | 44.42 | 44.53 | 44.32 | 44.46 | 55,545 | -0.08(-0.17%) |
Mar 02, 2016 | 44.35 | 44.55 | 44.28 | 44.53 | 127,770 | +0.28(+0.62%) |
Mar 01, 2016 | 43.82 | 44.31 | 43.73 | 44.26 | 67,319 | +0.73(+1.67%) |
Feb 29, 2016 | 43.57 | 43.93 | 43.42 | 43.53 | 449,620 | -0.20(-0.46%) |
Feb 26, 2016 | 43.97 | 44.14 | 43.70 | 43.73 | 58,710 | -0.18(-0.42%) |
Feb 25, 2016 | 43.77 | 43.93 | 43.57 | 43.91 | 241,313 | +0.65(+1.51%) |
Feb 24, 2016 | 42.88 | 43.31 | 42.69 | 43.26 | 347,035 | +0.62(+1.45%) |
Feb 23, 2016 | 43.03 | 43.04 | 42.61 | 42.64 | 51,541 | -0.87(-2.00%) |
Feb 22, 2016 | 43.31 | 43.58 | 43.31 | 43.51 | 176,339 | +0.80(+1.88%) |
Feb 19, 2016 | 42.63 | 42.73 | 42.41 | 42.71 | 25,153 | -0.18(-0.41%) |
Feb 18, 2016 | 43.42 | 43.42 | 42.83 | 42.88 | 46,029 | +0.06(+0.14%) |
Feb 17, 2016 | 42.58 | 42.98 | 42.58 | 42.83 | 31,087 | +0.57(+1.35%) |
Feb 16, 2016 | 42.21 | 42.28 | 41.96 | 42.26 | 63,193 | +0.60(+1.45%) |
Feb 12, 2016 | 41.09 | 41.65 | 41.65 | 41.65 | 140,421 | -0.02(-0.04%) |
Feb 11, 2016 | 41.84 | 41.97 | 41.40 | 41.67 | 177,584 | -0.67(-1.58%) |
Feb 10, 2016 | 42.59 | 42.90 | 42.28 | 42.34 | 44,590 | -0.82(-1.90%) |
Feb 09, 2016 | 42.93 | 43.36 | 42.72 | 43.16 | 41,980 | -0.69(-1.56%) |
Feb 08, 2016 | 44.06 | 44.06 | 43.52 | 43.85 | 54,565 | +0.14(+0.33%) |
Feb 05, 2016 | 44.07 | 44.07 | 43.53 | 43.70 | 68,190 | -0.71(-1.60%) |
Feb 04, 2016 | 44.11 | 44.49 | 44.04 | 44.42 | 1,534,145 | -0.17(-0.38%) |
Feb 03, 2016 | 44.91 | 44.91 | 44.16 | 44.58 | 52,326 | -0.16(-0.36%) |
Feb 02, 2016 | 44.93 | 44.93 | 44.49 | 44.74 | 114,492 | -0.48(-1.05%) |
Feb 01, 2016 | 45.00 | 45.39 | 44.93 | 45.22 | 17,317 | -0.10(-0.22%) |
Jan 29, 2016 | 44.86 | 45.50 | 44.77 | 45.32 | 43,219 | +0.88(+1.98%) |
Jan 28, 2016 | 44.61 | 44.67 | 44.20 | 44.44 | 64,837 | +0.29(+0.66%) |
Jan 27, 2016 | 44.39 | 44.64 | 44.05 | 44.15 | 38,681 | +0.08(+0.17%) |
Jan 26, 2016 | 43.83 | 44.09 | 43.62 | 44.07 | 245,597 | +0.45(+1.04%) |
Jan 25, 2016 | 43.84 | 44.06 | 43.58 | 43.62 | 300,161 | -0.26(-0.59%) |
Jan 22, 2016 | 43.29 | 43.95 | 43.25 | 43.88 | 107,347 | +1.62(+3.82%) |
Jan 21, 2016 | 41.75 | 42.62 | 41.74 | 42.27 | 481,103 | -0.42(-0.98%) |
Jan 20, 2016 | 42.78 | 42.91 | 41.98 | 42.68 | 166,683 | -1.35(-3.07%) |
Jan 19, 2016 | 44.38 | 44.65 | 43.76 | 44.04 | 118,350 | +0.04(+0.09%) |
Jan 15, 2016 | 44.14 | 44.00 | 44.00 | 44.00 | 98,115 | -0.97(-2.16%) |
Jan 14, 2016 | 44.75 | 45.15 | 44.45 | 44.97 | 83,051 | +0.36(+0.81%) |
Jan 13, 2016 | 45.38 | 45.38 | 44.50 | 44.61 | 45,257 | -0.20(-0.45%) |
Jan 12, 2016 | 44.97 | 45.14 | 44.55 | 44.81 | 58,020 | -0.47(-1.03%) |
Jan 11, 2016 | 45.44 | 45.44 | 44.88 | 45.28 | 18,190 | +0.24(+0.54%) |
Jan 08, 2016 | 45.77 | 45.88 | 45.03 | 45.03 | 42,700 | -1.00(-2.16%) |
Jan 07, 2016 | 46.04 | 46.32 | 45.97 | 46.03 | 42,416 | -0.51(-1.10%) |
Jan 06, 2016 | 46.41 | 46.64 | 46.34 | 46.54 | 71,884 | -0.59(-1.26%) |
Jan 05, 2016 | 47.07 | 47.19 | 46.92 | 47.13 | 16,901 | +0.59(+1.27%) |
Jan 04, 2016 | 46.42 | 46.58 | 46.23 | 46.54 | 28,055 | -0.79(-1.66%) |
Dec 31, 2015 | 47.38 | 47.33 | 47.33 | 47.33 | 14,340 | -0.33(-0.70%) |
Dec 30, 2015 | 47.61 | 47.74 | 47.60 | 47.66 | 20,160 | -0.12(-0.25%) |
Dec 29, 2015 | 47.65 | 47.90 | 47.65 | 47.78 | 13,519 | +0.76(+1.62%) |
Dec 28, 2015 | 46.99 | 47.05 | 46.85 | 47.02 | 52,077 | +0.32(+0.68%) |
Dec 24, 2015 | 46.60 | 46.70 | 46.70 | 46.70 | 17,209 | -0.79(-1.66%) |
Dec 23, 2015 | 47.28 | 47.56 | 47.22 | 47.49 | 22,290 | +0.53(+1.12%) |
Dec 22, 2015 | 46.79 | 47.02 | 46.67 | 46.96 | 17,696 | +0.25(+0.54%) |
Dec 21, 2015 | 46.71 | 46.76 | 46.39 | 46.71 | 70,424 | +0.01(+0.02%) |
Dec 18, 2015 | 46.76 | 46.88 | 46.69 | 46.70 | 25,902 | -0.28(-0.61%) |
Dec 17, 2015 | 47.47 | 47.47 | 46.96 | 46.98 | 37,015 | -0.19(-0.40%) |
Dec 16, 2015 | 46.98 | 47.27 | 46.75 | 47.17 | 656,394 | +0.52(+1.10%) |
Dec 15, 2015 | 46.63 | 46.79 | 46.47 | 46.66 | 196,708 | +0.09(+0.20%) |
Dec 14, 2015 | 46.67 | 46.67 | 46.24 | 46.57 | 61,890 | +0.57(+1.25%) |
Dec 11, 2015 | 46.19 | 46.26 | 45.90 | 45.99 | 30,832 | -0.77(-1.64%) |
Dec 10, 2015 | 46.64 | 46.90 | 46.64 | 46.76 | 24,860 | +0.24(+0.52%) |
Dec 09, 2015 | 46.84 | 46.98 | 46.43 | 46.52 | 140,026 | -0.67(-1.43%) |
Dec 08, 2015 | 46.96 | 47.21 | 46.82 | 47.19 | 39,064 | -0.44(-0.93%) |
Dec 07, 2015 | 47.55 | 47.65 | 47.37 | 47.63 | 38,805 | +0.07(+0.14%) |
Dec 04, 2015 | 47.25 | 47.61 | 47.22 | 47.56 | 15,111 | +0.32(+0.67%) |
Dec 03, 2015 | 47.53 | 47.57 | 47.07 | 47.25 | 16,475 | -0.40(-0.84%) |
Dec 02, 2015 | 47.99 | 47.99 | 47.58 | 47.65 | 14,903 | -0.25(-0.52%) |
Dec 01, 2015 | 47.82 | 47.99 | 47.81 | 47.90 | 27,637 | +0.35(+0.73%) |
Nov 30, 2015 | 47.56 | 47.56 | 47.42 | 47.55 | 30,031 | +0.13(+0.28%) |
Nov 27, 2015 | 47.56 | 47.58 | 47.41 | 47.42 | 8,810 | -0.31(-0.64%) |
Nov 25, 2015 | 47.68 | 47.72 | 47.72 | 47.72 | 41,849 | -0.19(-0.40%) |
Nov 24, 2015 | 47.72 | 48.01 | 47.66 | 47.91 | 23,855 | +0.36(+0.75%) |
Nov 23, 2015 | 47.65 | 47.73 | 47.47 | 47.56 | 19,478 | -0.14(-0.30%) |
Nov 20, 2015 | 47.60 | 47.81 | 47.60 | 47.70 | 14,905 | +0.40(+0.84%) |
Nov 19, 2015 | 47.39 | 47.39 | 47.24 | 47.30 | 59,229 | +0.05(+0.11%) |
Nov 18, 2015 | 47.03 | 47.32 | 46.86 | 47.25 | 21,096 | +0.08(+0.18%) |
Nov 17, 2015 | 47.07 | 47.32 | 47.05 | 47.17 | 15,466 | +0.22(+0.48%) |
Nov 16, 2015 | 46.66 | 46.95 | 46.50 | 46.94 | 70,997 | +0.56(+1.20%) |
Nov 13, 2015 | 46.66 | 46.66 | 46.38 | 46.38 | 18,193 | -0.07(-0.16%) |
Nov 12, 2015 | 46.65 | 46.77 | 46.46 | 46.46 | 15,854 | -0.47(-1.01%) |
Nov 11, 2015 | 46.88 | 47.11 | 46.88 | 46.93 | 39,002 | +0.47(+1.02%) |
Nov 10, 2015 | 46.34 | 46.51 | 46.34 | 46.46 | 7,116 | +0.27(+0.59%) |
Nov 09, 2015 | 46.40 | 46.52 | 46.04 | 46.18 | 60,282 | -0.37(-0.80%) |
Nov 06, 2015 | 46.59 | 46.61 | 46.42 | 46.56 | 12,538 | -0.14(-0.30%) |
Nov 05, 2015 | 46.76 | 46.91 | 46.63 | 46.70 | 25,721 | +0.36(+0.77%) |
Nov 04, 2015 | 46.51 | 46.52 | 46.31 | 46.34 | 25,179 | -0.60(-1.28%) |
Nov 03, 2015 | 46.75 | 47.09 | 46.75 | 46.94 | 63,635 | +0.00(+0.00%) |
Nov 02, 2015 | 46.55 | 47.02 | 46.55 | 46.94 | 21,225 | +0.32(+0.70%) |
Oct 30, 2015 | 46.89 | 46.90 | 46.54 | 46.62 | 19,374 | -0.21(-0.44%) |
Oct 29, 2015 | 46.74 | 46.86 | 46.69 | 46.82 | 16,101 | -0.26(-0.55%) |
Oct 28, 2015 | 46.82 | 47.08 | 46.68 | 47.08 | 41,886 | +0.40(+0.86%) |
Oct 27, 2015 | 46.68 | 46.73 | 46.60 | 46.68 | 14,266 | -0.24(-0.51%) |
Oct 26, 2015 | 46.98 | 47.02 | 46.82 | 46.92 | 15,165 | -0.15(-0.32%) |
Oct 23, 2015 | 46.93 | 47.19 | 46.89 | 47.07 | 44,775 | +0.11(+0.23%) |
Oct 22, 2015 | 46.65 | 47.20 | 46.65 | 46.97 | 26,401 | +0.58(+1.25%) |
Oct 21, 2015 | 46.54 | 46.62 | 46.38 | 46.38 | 99,653 | +0.55(+1.20%) |
Oct 20, 2015 | 45.87 | 46.03 | 45.84 | 45.84 | 196,098 | -0.49(-1.06%) |
Oct 19, 2015 | 46.13 | 46.33 | 46.13 | 46.33 | 18,772 | -0.02(-0.04%) |
Oct 16, 2015 | 46.28 | 46.34 | 46.11 | 46.34 | 37,183 | -0.37(-0.80%) |
Oct 15, 2015 | 46.36 | 46.72 | 46.35 | 46.72 | 50,659 | +1.30(+2.86%) |
Oct 14, 2015 | 45.64 | 45.74 | 45.37 | 45.42 | 681,697 | -0.24(-0.53%) |
Oct 13, 2015 | 45.74 | 45.99 | 45.64 | 45.66 | 37,635 | -0.13(-0.29%) |
Oct 12, 2015 | 45.86 | 45.86 | 45.64 | 45.79 | 17,703 | +0.06(+0.13%) |
Oct 09, 2015 | 45.79 | 45.88 | 45.67 | 45.74 | 13,411 | -0.04(-0.09%) |
Oct 08, 2015 | 45.51 | 45.84 | 45.39 | 45.78 | 36,433 | +0.05(+0.11%) |
Oct 07, 2015 | 45.69 | 45.81 | 45.52 | 45.73 | 30,862 | +0.37(+0.83%) |
Oct 06, 2015 | 45.34 | 45.51 | 45.19 | 45.35 | 37,640 | -0.34(-0.75%) |
Oct 05, 2015 | 45.22 | 45.79 | 45.22 | 45.69 | 83,801 | +1.01(+2.27%) |
Oct 02, 2015 | 43.73 | 44.68 | 43.73 | 44.68 | 58,274 | +0.52(+1.17%) |
Oct 01, 2015 | 44.26 | 44.26 | 43.95 | 44.16 | 81,291 | -0.24(-0.54%) |
Sep 30, 2015 | 43.90 | 44.40 | 43.82 | 44.40 | 35,622 | +0.98(+2.26%) |
Sep 29, 2015 | 43.24 | 43.53 | 43.19 | 43.42 | 220,350 | -0.12(-0.27%) |
Sep 28, 2015 | 43.94 | 44.01 | 43.39 | 43.54 | 65,967 | -0.43(-0.98%) |
Sep 25, 2015 | 44.02 | 44.19 | 43.67 | 43.97 | 92,937 | +1.08(+2.52%) |
Sep 24, 2015 | 42.81 | 42.94 | 42.41 | 42.89 | 133,450 | -0.29(-0.67%) |
Sep 23, 2015 | 43.15 | 43.28 | 43.02 | 43.18 | 25,691 | +0.03(+0.08%) |
Sep 22, 2015 | 43.15 | 43.34 | 42.95 | 43.15 | 23,189 | -0.57(-1.31%) |
Sep 21, 2015 | 43.77 | 43.95 | 43.66 | 43.72 | 47,059 | +0.07(+0.17%) |
Sep 18, 2015 | 43.72 | 43.99 | 43.56 | 43.65 | 24,064 | -1.07(-2.40%) |
Sep 17, 2015 | 44.48 | 45.13 | 44.48 | 44.72 | 57,984 | -0.07(-0.17%) |
Sep 16, 2015 | 44.47 | 44.82 | 44.47 | 44.80 | 27,905 | +0.07(+0.15%) |
Sep 15, 2015 | 44.39 | 44.81 | 44.39 | 44.73 | 44,434 | +0.37(+0.84%) |
Sep 14, 2015 | 44.26 | 44.35 | 44.20 | 44.35 | 82,368 | +0.11(+0.25%) |
Sep 11, 2015 | 43.81 | 44.26 | 43.81 | 44.25 | 15,279 | +0.45(+1.02%) |
Sep 10, 2015 | 43.52 | 43.90 | 43.52 | 43.80 | 55,450 | +0.48(+1.11%) |
Sep 09, 2015 | 44.04 | 44.04 | 43.27 | 43.32 | 138,807 | -0.65(-1.48%) |
Sep 08, 2015 | 43.56 | 43.97 | 43.54 | 43.96 | 115,836 | +0.72(+1.67%) |
Sep 04, 2015 | 43.24 | 43.24 | 43.24 | 43.24 | 26,576 | -1.24(-2.79%) |
Sep 03, 2015 | 44.39 | 44.69 | 44.21 | 44.48 | 26,514 | +0.25(+0.56%) |
Sep 02, 2015 | 44.23 | 44.45 | 43.78 | 44.23 | 91,510 | +0.43(+0.99%) |
Sep 01, 2015 | 44.14 | 44.18 | 43.74 | 43.80 | 242,774 | -1.83(-4.01%) |
Aug 31, 2015 | 45.68 | 45.91 | 45.55 | 45.63 | 24,305 | -0.23(-0.51%) |
Aug 28, 2015 | 45.76 | 45.98 | 45.62 | 45.86 | 100,510 | +0.16(+0.35%) |
Aug 27, 2015 | 44.80 | 45.77 | 44.70 | 45.70 | 413,061 | +1.01(+2.25%) |
Aug 26, 2015 | 43.71 | 44.82 | 43.71 | 44.70 | 77,239 | +1.51(+3.50%) |
Aug 25, 2015 | 43.28 | 44.60 | 43.08 | 43.18 | 102,520 | +0.32(+0.76%) |
Aug 24, 2015 | 41.14 | 43.62 | 40.21 | 42.86 | 297,174 | -1.80(-4.02%) |
Aug 21, 2015 | 45.64 | 45.93 | 44.65 | 44.65 | 363,683 | -1.43(-3.10%) |
Aug 20, 2015 | 46.98 | 46.98 | 46.08 | 46.08 | 453,233 | -1.36(-2.87%) |
Aug 19, 2015 | 47.46 | 47.57 | 47.27 | 47.45 | 93,295 | -0.47(-0.97%) |
Aug 18, 2015 | 47.90 | 48.11 | 47.82 | 47.91 | 41,426 | -0.29(-0.60%) |
Aug 17, 2015 | 48.02 | 48.30 | 48.02 | 48.21 | 17,069 | +0.17(+0.35%) |
Aug 14, 2015 | 47.72 | 48.04 | 47.72 | 48.04 | 37,318 | +0.28(+0.59%) |
Aug 13, 2015 | 47.43 | 47.81 | 47.43 | 47.76 | 17,282 | +0.25(+0.52%) |
Aug 12, 2015 | 47.19 | 47.61 | 46.91 | 47.51 | 77,833 | -0.15(-0.31%) |
Aug 11, 2015 | 47.86 | 47.93 | 47.53 | 47.66 | 77,597 | -0.68(-1.41%) |
Aug 10, 2015 | 47.89 | 48.41 | 47.89 | 48.34 | 59,227 | +0.93(+1.96%) |
Aug 07, 2015 | 47.27 | 47.44 | 47.27 | 47.41 | 101,979 | +0.03(+0.06%) |
Aug 06, 2015 | 47.42 | 47.46 | 47.28 | 47.38 | 35,475 | -0.22(-0.47%) |
Aug 05, 2015 | 47.54 | 47.80 | 47.54 | 47.61 | 64,597 | +0.17(+0.35%) |
Aug 04, 2015 | 47.07 | 47.44 | 47.07 | 47.44 | 39,221 | +0.10(+0.21%) |
Aug 03, 2015 | 47.18 | 47.39 | 47.18 | 47.34 | 56,950 | +0.18(+0.39%) |
Jul 31, 2015 | 47.27 | 47.27 | 47.08 | 47.16 | 13,192 | +0.32(+0.69%) |
Jul 30, 2015 | 46.69 | 46.90 | 46.57 | 46.83 | 27,602 | -0.01(-0.02%) |
Jul 29, 2015 | 46.60 | 46.98 | 46.58 | 46.84 | 27,243 | +0.15(+0.32%) |
Jul 28, 2015 | 46.43 | 46.77 | 46.38 | 46.69 | 16,127 | +0.52(+1.12%) |
Jul 27, 2015 | 46.18 | 46.29 | 45.94 | 46.18 | 31,893 | -0.47(-1.02%) |
Jul 24, 2015 | 47.05 | 47.05 | 46.64 | 46.65 | 14,537 | -0.49(-1.04%) |
Jul 23, 2015 | 47.01 | 47.28 | 46.96 | 47.14 | 37,801 | +0.18(+0.39%) |
Jul 22, 2015 | 46.71 | 47.09 | 46.71 | 46.96 | 27,044 | -0.17(-0.35%) |
Jul 21, 2015 | 47.17 | 47.22 | 47.00 | 47.12 | 46,973 | -0.17(-0.37%) |
Jul 20, 2015 | 47.21 | 47.38 | 47.07 | 47.30 | 12,964 | +0.09(+0.19%) |
Jul 17, 2015 | 47.19 | 47.26 | 47.11 | 47.21 | 18,621 | -0.03(-0.07%) |
Jul 16, 2015 | 47.23 | 47.39 | 47.21 | 47.24 | 27,606 | +0.06(+0.12%) |
Jul 15, 2015 | 47.17 | 47.32 | 47.06 | 47.18 | 45,377 | +0.06(+0.12%) |
Jul 14, 2015 | 46.82 | 47.14 | 46.81 | 47.12 | 52,426 | +0.52(+1.11%) |
Jul 13, 2015 | 46.35 | 46.61 | 46.35 | 46.61 | 16,630 | +0.62(+1.34%) |
Jul 10, 2015 | 45.86 | 46.01 | 45.72 | 45.99 | 33,736 | +0.48(+1.06%) |
Jul 09, 2015 | 45.69 | 45.77 | 45.41 | 45.51 | 21,586 | +0.12(+0.26%) |
Jul 08, 2015 | 46.84 | 46.84 | 45.33 | 45.39 | 69,711 | -1.90(-4.03%) |
Jul 07, 2015 | 47.15 | 47.32 | 46.80 | 47.30 | 119,495 | +0.26(+0.55%) |
Jul 06, 2015 | 47.02 | 47.19 | 46.65 | 47.04 | 56,591 | -0.46(-0.96%) |
Jul 02, 2015 | 47.51 | 47.50 | 47.50 | 47.50 | 48,944 | -0.02(-0.05%) |
Jul 01, 2015 | 47.76 | 47.76 | 47.41 | 47.52 | 36,537 | +0.50(+1.06%) |
Jun 30, 2015 | 47.09 | 47.26 | 47.02 | 47.02 | 40,734 | +0.40(+0.86%) |
Jun 29, 2015 | 47.20 | 47.20 | 46.62 | 46.63 | 36,722 | -1.05(-2.20%) |
Jun 26, 2015 | 47.51 | 47.70 | 47.51 | 47.67 | 30,818 | +0.30(+0.64%) |
Jun 25, 2015 | 47.46 | 47.74 | 47.36 | 47.37 | 35,431 | -0.10(-0.20%) |
Jun 24, 2015 | 47.44 | 47.61 | 47.30 | 47.47 | 33,902 | -0.32(-0.68%) |
Jun 23, 2015 | 47.54 | 47.86 | 47.54 | 47.79 | 15,401 | +0.20(+0.42%) |
Jun 22, 2015 | 47.45 | 47.65 | 47.40 | 47.59 | 37,141 | +0.49(+1.03%) |
Jun 19, 2015 | 47.14 | 47.30 | 47.10 | 47.10 | 103,477 | +0.12(+0.26%) |
Jun 18, 2015 | 46.53 | 47.08 | 46.53 | 46.98 | 41,069 | +0.41(+0.87%) |
Jun 17, 2015 | 46.57 | 46.76 | 46.43 | 46.57 | 125,479 | -0.36(-0.77%) |
Jun 16, 2015 | 46.70 | 46.95 | 46.70 | 46.94 | 93,132 | -0.06(-0.12%) |
Jun 15, 2015 | 46.78 | 47.09 | 46.77 | 46.99 | 28,636 | +0.03(+0.07%) |
Jun 12, 2015 | 46.87 | 47.11 | 46.71 | 46.96 | 45,369 | -0.16(-0.33%) |
Jun 11, 2015 | 47.19 | 47.26 | 47.00 | 47.12 | 64,021 | +0.25(+0.53%) |
Jun 10, 2015 | 46.61 | 46.99 | 46.61 | 46.87 | 56,067 | +0.80(+1.74%) |
Jun 09, 2015 | 46.27 | 46.27 | 45.97 | 46.07 | 29,121 | -0.37(-0.80%) |
Jun 08, 2015 | 46.51 | 46.54 | 46.35 | 46.44 | 44,408 | -0.21(-0.44%) |
Jun 05, 2015 | 46.47 | 46.74 | 46.44 | 46.65 | 56,307 | +0.00(+0.00%) |
Jun 04, 2015 | 46.79 | 46.79 | 46.59 | 46.65 | 36,809 | -0.26(-0.55%) |
Jun 03, 2015 | 46.81 | 46.99 | 46.71 | 46.90 | 25,032 | +0.21(+0.44%) |
Jun 02, 2015 | 46.71 | 46.93 | 46.70 | 46.70 | 61,594 | -0.02(-0.04%) |
Jun 01, 2015 | 46.70 | 46.87 | 46.65 | 46.71 | 43,629 | +0.48(+1.04%) |
May 29, 2015 | 46.48 | 46.48 | 46.19 | 46.23 | 37,835 | -0.45(-0.96%) |
May 28, 2015 | 46.60 | 46.72 | 46.45 | 46.68 | 33,715 | -0.41(-0.88%) |
May 27, 2015 | 47.07 | 47.11 | 46.95 | 47.09 | 39,811 | +0.33(+0.71%) |
May 26, 2015 | 47.16 | 47.16 | 46.57 | 46.76 | 178,438 | -0.84(-1.77%) |
May 22, 2015 | 47.52 | 47.61 | 47.61 | 47.61 | 142,286 | +0.19(+0.40%) |
May 21, 2015 | 47.25 | 47.45 | 47.13 | 47.42 | 173,810 | +0.01(+0.02%) |
May 20, 2015 | 47.41 | 47.49 | 47.24 | 47.41 | 62,005 | +0.02(+0.05%) |
May 19, 2015 | 47.31 | 47.58 | 47.19 | 47.38 | 23,342 | +0.20(+0.42%) |
May 18, 2015 | 47.21 | 47.26 | 47.07 | 47.19 | 20,204 | +0.09(+0.19%) |
May 15, 2015 | 46.95 | 47.09 | 46.90 | 47.09 | 27,472 | +0.34(+0.72%) |
May 14, 2015 | 46.73 | 46.84 | 46.62 | 46.76 | 13,295 | +0.14(+0.30%) |
May 13, 2015 | 46.71 | 46.90 | 46.52 | 46.61 | 29,970 | +0.22(+0.48%) |
May 12, 2015 | 46.27 | 46.40 | 46.16 | 46.39 | 87,880 | +0.08(+0.18%) |
May 11, 2015 | 46.33 | 46.51 | 46.29 | 46.31 | 22,480 | -0.12(-0.27%) |
May 08, 2015 | 46.05 | 46.51 | 46.05 | 46.43 | 31,483 | +0.95(+2.09%) |
May 07, 2015 | 45.24 | 45.56 | 45.19 | 45.48 | 45,059 | +0.36(+0.81%) |
May 06, 2015 | 45.24 | 45.26 | 44.97 | 45.12 | 25,976 | -0.12(-0.27%) |
May 05, 2015 | 45.66 | 45.66 | 45.15 | 45.24 | 20,797 | -0.73(-1.58%) |
May 04, 2015 | 45.99 | 46.00 | 45.71 | 45.97 | 22,828 | +0.13(+0.29%) |