Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 44.77 | 44.83 | 44.41 | 44.62 | 117,355 | +0.07(+0.15%) |
Apr 28, 2016 | 44.66 | 44.95 | 44.49 | 44.55 | 84,128 | -0.34(-0.75%) |
Apr 27, 2016 | 44.83 | 44.98 | 44.75 | 44.89 | 45,341 | +0.14(+0.32%) |
Apr 26, 2016 | 44.78 | 44.87 | 44.68 | 44.74 | 37,725 | +0.07(+0.17%) |
Apr 25, 2016 | 44.65 | 44.71 | 44.55 | 44.67 | 45,093 | -0.04(-0.08%) |
Apr 22, 2016 | 44.76 | 44.84 | 44.53 | 44.71 | 34,360 | -0.02(-0.05%) |
Apr 21, 2016 | 44.98 | 44.98 | 44.63 | 44.73 | 53,094 | -0.41(-0.90%) |
Apr 20, 2016 | 45.14 | 45.35 | 45.10 | 45.13 | 49,683 | -0.12(-0.26%) |
Apr 19, 2016 | 45.19 | 45.34 | 45.10 | 45.25 | 54,753 | +0.54(+1.20%) |
Apr 18, 2016 | 44.41 | 44.76 | 44.41 | 44.71 | 68,321 | +0.35(+0.79%) |
Apr 15, 2016 | 44.48 | 44.51 | 44.33 | 44.36 | 76,380 | -0.12(-0.27%) |
Apr 14, 2016 | 44.55 | 44.60 | 44.46 | 44.48 | 39,327 | -0.06(-0.13%) |
Apr 13, 2016 | 44.46 | 44.61 | 44.39 | 44.54 | 44,117 | +0.38(+0.87%) |
Apr 12, 2016 | 43.93 | 44.28 | 43.75 | 44.16 | 60,639 | +0.49(+1.13%) |
Apr 11, 2016 | 43.78 | 44.02 | 43.64 | 43.66 | 131,772 | +0.06(+0.14%) |
Apr 08, 2016 | 43.63 | 43.75 | 43.49 | 43.60 | 71,192 | +0.63(+1.47%) |
Apr 07, 2016 | 43.21 | 43.29 | 42.82 | 42.97 | 108,698 | -0.46(-1.07%) |
Apr 06, 2016 | 43.06 | 43.45 | 43.01 | 43.44 | 75,125 | +0.58(+1.35%) |
Apr 05, 2016 | 42.99 | 43.12 | 42.82 | 42.86 | 108,864 | -0.79(-1.80%) |
Apr 04, 2016 | 43.88 | 43.95 | 43.60 | 43.65 | 56,987 | -0.13(-0.31%) |
Apr 01, 2016 | 43.48 | 43.84 | 43.36 | 43.78 | 130,108 | -0.39(-0.88%) |
Mar 31, 2016 | 44.35 | 44.44 | 44.15 | 44.17 | 97,584 | -0.29(-0.64%) |
Mar 30, 2016 | 44.42 | 44.69 | 44.19 | 44.46 | 74,339 | +0.34(+0.78%) |
Mar 29, 2016 | 43.46 | 44.12 | 43.39 | 44.11 | 54,220 | +0.47(+1.07%) |
Mar 28, 2016 | 43.57 | 43.71 | 43.24 | 43.65 | 67,708 | +0.30(+0.69%) |
Mar 24, 2016 | 43.36 | 43.35 | 43.35 | 43.35 | 103,871 | -0.10(-0.24%) |
Mar 23, 2016 | 43.80 | 43.80 | 43.45 | 43.45 | 42,235 | -0.49(-1.13%) |
Mar 22, 2016 | 43.80 | 44.03 | 43.68 | 43.95 | 51,900 | +0.04(+0.10%) |
Mar 21, 2016 | 43.92 | 44.03 | 43.77 | 43.90 | 112,971 | -0.16(-0.36%) |
Mar 18, 2016 | 44.09 | 44.20 | 43.94 | 44.06 | 43,359 | +0.07(+0.15%) |
Mar 17, 2016 | 43.55 | 44.08 | 43.52 | 44.00 | 50,717 | +0.52(+1.19%) |
Mar 16, 2016 | 42.71 | 43.49 | 42.66 | 43.48 | 56,582 | +0.55(+1.27%) |
Mar 15, 2016 | 42.86 | 42.93 | 42.74 | 42.93 | 38,273 | -0.20(-0.47%) |
Mar 14, 2016 | 43.11 | 43.23 | 43.04 | 43.13 | 51,132 | +0.02(+0.05%) |
Mar 11, 2016 | 42.92 | 43.19 | 42.79 | 43.11 | 54,748 | +0.82(+1.95%) |
Mar 10, 2016 | 42.51 | 42.69 | 41.97 | 42.29 | 90,151 | +0.16(+0.37%) |
Mar 09, 2016 | 42.24 | 42.33 | 42.09 | 42.13 | 39,382 | +0.04(+0.09%) |
Mar 08, 2016 | 42.37 | 42.52 | 42.06 | 42.09 | 62,776 | -0.50(-1.18%) |
Mar 07, 2016 | 42.31 | 42.73 | 42.27 | 42.59 | 128,783 | -0.01(-0.02%) |
Mar 04, 2016 | 42.52 | 42.85 | 42.48 | 42.60 | 76,586 | +0.55(+1.30%) |
Mar 03, 2016 | 41.79 | 42.08 | 41.74 | 42.06 | 108,888 | +0.41(+0.99%) |
Mar 02, 2016 | 41.39 | 41.64 | 41.28 | 41.64 | 62,641 | +0.10(+0.25%) |
Mar 01, 2016 | 41.16 | 41.56 | 40.99 | 41.54 | 45,878 | +0.90(+2.21%) |
Feb 29, 2016 | 40.72 | 40.93 | 40.56 | 40.64 | 43,520 | +0.01(+0.02%) |
Feb 26, 2016 | 41.00 | 41.00 | 40.57 | 40.63 | 82,754 | -0.31(-0.77%) |
Feb 25, 2016 | 40.86 | 40.98 | 40.56 | 40.95 | 61,548 | +0.39(+0.96%) |
Feb 24, 2016 | 40.10 | 40.62 | 40.00 | 40.56 | 71,855 | +0.31(+0.76%) |
Feb 23, 2016 | 40.70 | 40.70 | 40.21 | 40.25 | 70,798 | -0.50(-1.23%) |
Feb 22, 2016 | 40.42 | 40.85 | 40.42 | 40.75 | 99,395 | +0.47(+1.17%) |
Feb 19, 2016 | 40.01 | 40.33 | 39.88 | 40.28 | 88,000 | -0.05(-0.11%) |
Feb 18, 2016 | 40.51 | 40.58 | 40.24 | 40.33 | 154,533 | +0.06(+0.15%) |
Feb 17, 2016 | 39.86 | 40.36 | 39.85 | 40.27 | 186,175 | +0.85(+2.15%) |
Feb 16, 2016 | 39.45 | 39.45 | 39.11 | 39.42 | 75,289 | +0.35(+0.90%) |
Feb 12, 2016 | 38.56 | 39.07 | 39.07 | 39.07 | 122,544 | +0.31(+0.79%) |
Feb 11, 2016 | 38.67 | 38.79 | 38.47 | 38.76 | 76,404 | -0.30(-0.77%) |
Feb 10, 2016 | 39.16 | 39.39 | 38.99 | 39.06 | 81,222 | -0.12(-0.31%) |
Feb 09, 2016 | 38.85 | 39.28 | 38.83 | 39.18 | 80,126 | -0.46(-1.17%) |
Feb 08, 2016 | 39.79 | 39.79 | 39.28 | 39.64 | 59,801 | -0.59(-1.47%) |
Feb 05, 2016 | 40.71 | 40.79 | 40.12 | 40.24 | 84,606 | -0.56(-1.38%) |
Feb 04, 2016 | 40.66 | 40.85 | 40.44 | 40.80 | 57,767 | +0.00(+0.00%) |
Feb 03, 2016 | 40.62 | 40.91 | 40.15 | 40.80 | 217,229 | +0.36(+0.89%) |
Feb 02, 2016 | 40.67 | 40.87 | 40.33 | 40.44 | 88,408 | -0.73(-1.77%) |
Feb 01, 2016 | 40.82 | 41.20 | 40.74 | 41.16 | 131,142 | +0.07(+0.18%) |
Jan 29, 2016 | 40.65 | 41.10 | 40.57 | 41.09 | 55,394 | +0.43(+1.07%) |
Jan 28, 2016 | 40.74 | 40.74 | 40.39 | 40.65 | 57,052 | +0.46(+1.16%) |
Jan 27, 2016 | 40.42 | 40.73 | 39.99 | 40.19 | 80,633 | -0.30(-0.74%) |
Jan 26, 2016 | 40.05 | 40.49 | 40.01 | 40.49 | 190,053 | +0.61(+1.54%) |
Jan 25, 2016 | 40.08 | 40.24 | 39.83 | 39.88 | 133,442 | -0.28(-0.69%) |
Jan 22, 2016 | 39.91 | 40.17 | 39.89 | 40.15 | 137,054 | +0.94(+2.41%) |
Jan 21, 2016 | 38.76 | 39.40 | 38.54 | 39.21 | 389,960 | +0.07(+0.19%) |
Jan 20, 2016 | 39.13 | 39.31 | 38.28 | 39.13 | 448,367 | -0.65(-1.64%) |
Jan 19, 2016 | 40.01 | 40.05 | 39.47 | 39.79 | 205,057 | -0.05(-0.13%) |
Jan 15, 2016 | 39.88 | 39.84 | 39.84 | 39.84 | 414,621 | -1.16(-2.83%) |
Jan 14, 2016 | 40.76 | 41.14 | 40.47 | 41.00 | 147,198 | +0.31(+0.75%) |
Jan 13, 2016 | 41.40 | 41.40 | 40.59 | 40.69 | 78,991 | -0.47(-1.15%) |
Jan 12, 2016 | 41.31 | 41.31 | 40.87 | 41.16 | 96,883 | +0.02(+0.05%) |
Jan 11, 2016 | 41.39 | 41.39 | 40.83 | 41.14 | 102,865 | +0.15(+0.37%) |
Jan 08, 2016 | 41.58 | 41.58 | 40.96 | 40.99 | 119,885 | -0.56(-1.35%) |
Jan 07, 2016 | 41.55 | 41.80 | 41.40 | 41.55 | 64,553 | -0.61(-1.46%) |
Jan 06, 2016 | 42.15 | 42.38 | 42.06 | 42.17 | 207,960 | -0.81(-1.88%) |
Jan 05, 2016 | 42.87 | 43.00 | 42.69 | 42.98 | 144,321 | -0.11(-0.26%) |
Jan 04, 2016 | 43.08 | 43.21 | 42.65 | 43.09 | 60,630 | -0.43(-1.00%) |
Dec 31, 2015 | 43.73 | 43.52 | 43.52 | 43.52 | 78,492 | -0.32(-0.73%) |
Dec 30, 2015 | 43.89 | 44.00 | 43.81 | 43.85 | 225,957 | -0.22(-0.49%) |
Dec 29, 2015 | 43.91 | 44.12 | 43.75 | 44.06 | 144,494 | +0.67(+1.55%) |
Dec 28, 2015 | 43.32 | 43.61 | 43.23 | 43.39 | 97,747 | -0.05(-0.12%) |
Dec 24, 2015 | 43.53 | 43.44 | 43.44 | 43.44 | 67,946 | -0.14(-0.33%) |
Dec 23, 2015 | 43.20 | 43.61 | 43.14 | 43.58 | 102,072 | +0.54(+1.25%) |
Dec 22, 2015 | 42.94 | 43.13 | 42.83 | 43.04 | 156,632 | +0.28(+0.65%) |
Dec 21, 2015 | 42.89 | 43.15 | 42.57 | 42.77 | 100,586 | +0.26(+0.60%) |
Dec 18, 2015 | 42.64 | 42.78 | 42.51 | 42.51 | 168,122 | -0.19(-0.45%) |
Dec 17, 2015 | 43.11 | 43.11 | 42.68 | 42.70 | 83,419 | -0.47(-1.09%) |
Dec 16, 2015 | 42.84 | 43.31 | 42.72 | 43.17 | 198,186 | +0.63(+1.47%) |
Dec 15, 2015 | 42.65 | 42.70 | 42.43 | 42.55 | 119,990 | -0.07(-0.17%) |
Dec 14, 2015 | 42.51 | 42.64 | 42.24 | 42.62 | 63,466 | +0.23(+0.54%) |
Dec 11, 2015 | 42.61 | 42.71 | 42.32 | 42.39 | 283,901 | -0.66(-1.52%) |
Dec 10, 2015 | 43.17 | 43.30 | 43.02 | 43.05 | 125,511 | +0.00(+0.00%) |
Dec 09, 2015 | 43.17 | 43.44 | 42.82 | 43.05 | 106,089 | -0.13(-0.29%) |
Dec 08, 2015 | 43.07 | 43.24 | 42.93 | 43.17 | 75,986 | -0.52(-1.19%) |
Dec 07, 2015 | 43.77 | 43.81 | 43.57 | 43.69 | 70,860 | -0.45(-1.01%) |
Dec 04, 2015 | 43.74 | 44.18 | 43.70 | 44.14 | 108,157 | +0.45(+1.02%) |
Dec 03, 2015 | 43.94 | 43.94 | 43.48 | 43.69 | 146,859 | +0.15(+0.34%) |
Dec 02, 2015 | 43.81 | 43.87 | 43.48 | 43.55 | 132,127 | -0.38(-0.86%) |
Dec 01, 2015 | 43.78 | 43.92 | 43.78 | 43.92 | 65,377 | +0.48(+1.11%) |
Nov 30, 2015 | 43.39 | 43.52 | 43.11 | 43.44 | 79,531 | +0.25(+0.58%) |
Nov 27, 2015 | 43.21 | 43.23 | 43.13 | 43.19 | 56,530 | +0.00(+0.01%) |
Nov 25, 2015 | 43.17 | 43.19 | 43.19 | 43.19 | 65,145 | -0.07(-0.15%) |
Nov 24, 2015 | 42.99 | 43.32 | 42.96 | 43.25 | 90,475 | +0.07(+0.17%) |
Nov 23, 2015 | 43.31 | 43.40 | 43.05 | 43.18 | 98,056 | -0.18(-0.41%) |
Nov 20, 2015 | 43.58 | 43.70 | 43.36 | 43.36 | 40,010 | -0.06(-0.14%) |
Nov 19, 2015 | 43.46 | 43.57 | 43.40 | 43.42 | 58,209 | +0.14(+0.33%) |
Nov 18, 2015 | 42.96 | 43.28 | 42.93 | 43.28 | 67,208 | +0.51(+1.18%) |
Nov 17, 2015 | 42.85 | 42.99 | 42.69 | 42.77 | 67,724 | -0.13(-0.29%) |
Nov 16, 2015 | 42.46 | 42.90 | 42.35 | 42.90 | 91,159 | +0.54(+1.27%) |
Nov 13, 2015 | 42.55 | 42.57 | 42.34 | 42.36 | 60,460 | -0.17(-0.40%) |
Nov 12, 2015 | 42.70 | 42.77 | 42.52 | 42.53 | 45,428 | -0.42(-0.99%) |
Nov 11, 2015 | 43.08 | 43.08 | 42.93 | 42.96 | 51,847 | +0.16(+0.37%) |
Nov 10, 2015 | 42.64 | 42.84 | 42.53 | 42.80 | 48,437 | -0.13(-0.29%) |
Nov 09, 2015 | 42.95 | 43.11 | 42.75 | 42.93 | 98,068 | -0.29(-0.67%) |
Nov 06, 2015 | 43.11 | 43.22 | 42.96 | 43.22 | 100,105 | -0.15(-0.35%) |
Nov 05, 2015 | 43.47 | 43.52 | 43.26 | 43.37 | 66,076 | -0.05(-0.11%) |
Nov 04, 2015 | 43.55 | 43.55 | 43.27 | 43.42 | 237,746 | -0.36(-0.82%) |
Nov 03, 2015 | 43.55 | 43.87 | 43.48 | 43.78 | 109,462 | +0.08(+0.19%) |
Nov 02, 2015 | 43.50 | 43.73 | 43.50 | 43.69 | 54,151 | +0.41(+0.95%) |
Oct 30, 2015 | 43.28 | 43.54 | 43.22 | 43.28 | 45,528 | +0.11(+0.24%) |
Oct 29, 2015 | 43.05 | 43.20 | 43.05 | 43.18 | 49,898 | -0.18(-0.41%) |
Oct 28, 2015 | 43.34 | 43.57 | 43.10 | 43.36 | 59,134 | -0.00(-0.01%) |
Oct 27, 2015 | 43.40 | 43.42 | 43.26 | 43.36 | 61,631 | -0.34(-0.78%) |
Oct 26, 2015 | 43.72 | 43.77 | 43.57 | 43.70 | 74,294 | -0.07(-0.17%) |
Oct 23, 2015 | 43.68 | 43.83 | 43.57 | 43.78 | 119,630 | +0.19(+0.44%) |
Oct 22, 2015 | 43.36 | 43.75 | 43.36 | 43.58 | 62,827 | +0.28(+0.65%) |
Oct 21, 2015 | 43.60 | 43.60 | 43.30 | 43.30 | 65,517 | +0.01(+0.02%) |
Oct 20, 2015 | 43.24 | 43.37 | 43.20 | 43.29 | 66,598 | -0.04(-0.09%) |
Oct 19, 2015 | 43.28 | 43.43 | 43.15 | 43.33 | 69,728 | +0.01(+0.02%) |
Oct 16, 2015 | 43.31 | 43.37 | 43.17 | 43.32 | 93,062 | -0.36(-0.82%) |
Oct 15, 2015 | 43.31 | 43.68 | 43.30 | 43.68 | 44,582 | +0.62(+1.43%) |
Oct 14, 2015 | 42.97 | 43.11 | 42.87 | 43.06 | 66,901 | +0.36(+0.84%) |
Oct 13, 2015 | 42.75 | 43.03 | 42.63 | 42.70 | 187,687 | -0.55(-1.27%) |
Oct 12, 2015 | 43.27 | 43.31 | 43.18 | 43.25 | 92,776 | +0.10(+0.22%) |
Oct 09, 2015 | 43.21 | 43.22 | 43.02 | 43.16 | 59,251 | +0.02(+0.05%) |
Oct 08, 2015 | 42.59 | 43.17 | 42.59 | 43.14 | 238,700 | +0.29(+0.68%) |
Oct 07, 2015 | 42.79 | 42.91 | 42.58 | 42.85 | 84,901 | +0.39(+0.93%) |
Oct 06, 2015 | 42.34 | 42.51 | 42.31 | 42.45 | 116,366 | +0.09(+0.21%) |
Oct 05, 2015 | 42.16 | 42.43 | 42.07 | 42.36 | 196,018 | +0.60(+1.44%) |
Oct 02, 2015 | 41.00 | 41.77 | 41.00 | 41.76 | 139,928 | +0.65(+1.58%) |
Oct 01, 2015 | 41.22 | 41.57 | 40.84 | 41.11 | 193,924 | +0.04(+0.09%) |
Sep 30, 2015 | 40.91 | 41.09 | 40.72 | 41.07 | 51,188 | +0.48(+1.17%) |
Sep 29, 2015 | 40.54 | 40.73 | 40.47 | 40.60 | 233,433 | -0.06(-0.15%) |
Sep 28, 2015 | 41.00 | 41.13 | 40.60 | 40.66 | 106,746 | -0.43(-1.05%) |
Sep 25, 2015 | 41.33 | 41.36 | 40.91 | 41.09 | 80,421 | +0.15(+0.36%) |
Sep 24, 2015 | 40.68 | 40.99 | 40.55 | 40.94 | 60,746 | -0.02(-0.05%) |
Sep 23, 2015 | 41.13 | 41.13 | 40.78 | 40.96 | 208,939 | -0.13(-0.31%) |
Sep 22, 2015 | 41.07 | 41.13 | 40.84 | 41.09 | 202,620 | -0.61(-1.46%) |
Sep 21, 2015 | 41.88 | 41.90 | 41.62 | 41.70 | 67,758 | -0.16(-0.38%) |
Sep 18, 2015 | 42.13 | 42.23 | 41.82 | 41.86 | 97,358 | -0.57(-1.34%) |
Sep 17, 2015 | 42.35 | 42.93 | 42.27 | 42.43 | 46,532 | -0.04(-0.10%) |
Sep 16, 2015 | 42.23 | 42.50 | 42.19 | 42.47 | 83,153 | +0.39(+0.93%) |
Sep 15, 2015 | 41.83 | 42.13 | 41.75 | 42.08 | 72,110 | +0.21(+0.49%) |
Sep 14, 2015 | 41.91 | 41.93 | 41.75 | 41.87 | 36,276 | -0.30(-0.72%) |
Sep 11, 2015 | 41.86 | 42.18 | 41.81 | 42.18 | 66,036 | +0.20(+0.48%) |
Sep 10, 2015 | 41.64 | 42.10 | 41.64 | 41.98 | 68,710 | +0.58(+1.39%) |
Sep 09, 2015 | 42.06 | 42.10 | 41.39 | 41.40 | 117,649 | -0.36(-0.85%) |
Sep 08, 2015 | 41.50 | 41.84 | 41.50 | 41.76 | 70,258 | +0.93(+2.28%) |
Sep 04, 2015 | 41.02 | 40.82 | 40.82 | 40.82 | 96,324 | -0.60(-1.45%) |
Sep 03, 2015 | 41.51 | 41.80 | 41.36 | 41.42 | 209,512 | -0.15(-0.36%) |
Sep 02, 2015 | 41.57 | 41.66 | 41.18 | 41.57 | 89,567 | +0.41(+0.99%) |
Sep 01, 2015 | 41.92 | 41.92 | 40.98 | 41.16 | 298,404 | -1.18(-2.78%) |
Aug 31, 2015 | 42.31 | 42.52 | 42.11 | 42.34 | 71,579 | -0.16(-0.38%) |
Aug 28, 2015 | 42.32 | 42.57 | 42.18 | 42.50 | 115,841 | +0.05(+0.12%) |
Aug 27, 2015 | 42.12 | 42.60 | 42.04 | 42.45 | 180,396 | +0.40(+0.95%) |
Aug 26, 2015 | 41.57 | 42.15 | 41.21 | 42.05 | 120,192 | +0.87(+2.12%) |
Aug 25, 2015 | 41.28 | 42.48 | 41.12 | 41.18 | 145,986 | +0.30(+0.74%) |
Aug 24, 2015 | 41.92 | 41.92 | 40.25 | 40.87 | 235,823 | -1.47(-3.46%) |
Aug 21, 2015 | 43.07 | 43.28 | 42.31 | 42.34 | 135,537 | -0.71(-1.65%) |
Aug 20, 2015 | 43.61 | 43.71 | 43.05 | 43.05 | 115,909 | -0.95(-2.17%) |
Aug 19, 2015 | 44.04 | 44.19 | 43.77 | 44.01 | 108,573 | -0.31(-0.70%) |
Aug 18, 2015 | 44.39 | 44.43 | 44.26 | 44.32 | 69,249 | -0.24(-0.53%) |
Aug 17, 2015 | 44.40 | 44.57 | 44.26 | 44.55 | 58,596 | -0.05(-0.12%) |
Aug 14, 2015 | 44.47 | 44.64 | 44.35 | 44.60 | 48,634 | +0.14(+0.32%) |
Aug 13, 2015 | 44.33 | 44.52 | 44.23 | 44.46 | 67,035 | -0.06(-0.13%) |
Aug 12, 2015 | 44.19 | 44.52 | 44.01 | 44.52 | 182,638 | -0.03(-0.07%) |
Aug 11, 2015 | 44.58 | 44.58 | 44.35 | 44.55 | 91,651 | -0.49(-1.08%) |
Aug 10, 2015 | 44.58 | 45.06 | 44.52 | 45.04 | 62,439 | +0.61(+1.38%) |
Aug 07, 2015 | 44.26 | 44.45 | 44.20 | 44.43 | 112,397 | -0.11(-0.25%) |
Aug 06, 2015 | 44.59 | 44.59 | 44.39 | 44.54 | 97,884 | -0.18(-0.40%) |
Aug 05, 2015 | 44.79 | 44.82 | 44.63 | 44.72 | 107,836 | +0.15(+0.33%) |
Aug 04, 2015 | 44.69 | 44.78 | 44.50 | 44.57 | 52,162 | -0.01(-0.03%) |
Aug 03, 2015 | 44.66 | 44.72 | 44.42 | 44.58 | 109,150 | -0.07(-0.15%) |
Jul 31, 2015 | 44.85 | 44.85 | 44.52 | 44.65 | 169,087 | +0.21(+0.48%) |
Jul 30, 2015 | 44.34 | 44.44 | 44.17 | 44.43 | 137,402 | +0.00(+0.00%) |
Jul 29, 2015 | 44.41 | 44.58 | 44.26 | 44.43 | 94,011 | +0.04(+0.10%) |
Jul 28, 2015 | 44.17 | 44.43 | 44.04 | 44.39 | 147,693 | +0.44(+1.01%) |
Jul 27, 2015 | 44.23 | 44.23 | 43.86 | 43.95 | 71,231 | -0.31(-0.70%) |
Jul 24, 2015 | 44.51 | 44.54 | 44.22 | 44.26 | 57,228 | -0.35(-0.78%) |
Jul 23, 2015 | 44.80 | 44.82 | 44.52 | 44.60 | 62,715 | -0.13(-0.28%) |
Jul 22, 2015 | 44.78 | 44.78 | 44.62 | 44.73 | 123,936 | -0.15(-0.33%) |
Jul 21, 2015 | 44.86 | 44.92 | 44.78 | 44.88 | 100,547 | +0.07(+0.15%) |
Jul 20, 2015 | 44.83 | 44.89 | 44.69 | 44.81 | 74,838 | +0.17(+0.38%) |
Jul 17, 2015 | 44.72 | 44.75 | 44.60 | 44.64 | 156,662 | -0.05(-0.12%) |
Jul 16, 2015 | 44.72 | 44.79 | 44.56 | 44.69 | 84,620 | +0.27(+0.62%) |
Jul 15, 2015 | 44.53 | 44.58 | 44.32 | 44.42 | 116,714 | -0.06(-0.13%) |
Jul 14, 2015 | 44.38 | 44.53 | 44.32 | 44.48 | 211,750 | +0.21(+0.47%) |
Jul 13, 2015 | 44.35 | 44.91 | 44.05 | 44.27 | 130,843 | +0.20(+0.45%) |
Jul 10, 2015 | 43.56 | 44.14 | 43.56 | 44.07 | 95,905 | +0.95(+2.20%) |
Jul 09, 2015 | 43.19 | 43.48 | 43.00 | 43.12 | 57,916 | +0.36(+0.83%) |
Jul 08, 2015 | 43.34 | 43.34 | 42.72 | 42.77 | 126,589 | -1.01(-2.30%) |
Jul 07, 2015 | 43.81 | 43.89 | 43.13 | 43.78 | 368,192 | -0.21(-0.49%) |
Jul 06, 2015 | 44.13 | 44.23 | 43.88 | 43.99 | 108,647 | -0.95(-2.11%) |
Jul 02, 2015 | 44.95 | 44.94 | 44.94 | 44.94 | 90,785 | +0.08(+0.18%) |
Jul 01, 2015 | 45.06 | 45.18 | 44.71 | 44.86 | 106,852 | +0.19(+0.43%) |
Jun 30, 2015 | 44.92 | 45.13 | 44.57 | 44.66 | 104,856 | +0.20(+0.45%) |
Jun 29, 2015 | 45.09 | 45.09 | 44.46 | 44.46 | 209,978 | -1.08(-2.37%) |
Jun 26, 2015 | 45.66 | 45.66 | 45.40 | 45.55 | 148,008 | -0.09(-0.19%) |
Jun 25, 2015 | 45.84 | 45.84 | 45.60 | 45.63 | 102,466 | +0.03(+0.06%) |
Jun 24, 2015 | 45.80 | 45.83 | 45.60 | 45.60 | 107,342 | -0.37(-0.81%) |
Jun 23, 2015 | 45.90 | 46.01 | 45.78 | 45.97 | 129,328 | +0.13(+0.29%) |
Jun 22, 2015 | 46.09 | 46.09 | 45.77 | 45.84 | 141,343 | +0.13(+0.27%) |
Jun 19, 2015 | 45.88 | 45.88 | 45.54 | 45.72 | 302,465 | -0.15(-0.33%) |
Jun 18, 2015 | 45.84 | 46.18 | 45.53 | 45.87 | 228,442 | +0.12(+0.26%) |
Jun 17, 2015 | 45.68 | 45.81 | 45.23 | 45.75 | 78,116 | +0.08(+0.18%) |
Jun 16, 2015 | 45.57 | 45.70 | 45.43 | 45.67 | 94,593 | -0.01(-0.03%) |
Jun 15, 2015 | 45.61 | 45.73 | 45.44 | 45.69 | 115,602 | -0.28(-0.60%) |
Jun 12, 2015 | 45.91 | 46.02 | 45.75 | 45.96 | 125,886 | -0.19(-0.41%) |
Jun 11, 2015 | 46.07 | 46.20 | 45.94 | 46.15 | 324,784 | +0.10(+0.21%) |
Jun 10, 2015 | 45.85 | 46.14 | 45.84 | 46.06 | 90,751 | +0.64(+1.42%) |
Jun 09, 2015 | 45.41 | 45.46 | 45.18 | 45.42 | 154,653 | -0.21(-0.46%) |
Jun 08, 2015 | 45.66 | 45.72 | 45.46 | 45.63 | 688,350 | +0.01(+0.02%) |
Jun 05, 2015 | 45.60 | 45.80 | 45.46 | 45.62 | 108,281 | -0.41(-0.89%) |
Jun 04, 2015 | 46.17 | 46.37 | 45.93 | 46.03 | 376,345 | -0.53(-1.15%) |
Jun 03, 2015 | 46.47 | 46.68 | 46.43 | 46.56 | 138,468 | +0.19(+0.41%) |
Jun 02, 2015 | 46.24 | 46.61 | 46.11 | 46.37 | 113,251 | +0.40(+0.87%) |
Jun 01, 2015 | 46.31 | 46.32 | 45.94 | 45.97 | 398,523 | +0.07(+0.16%) |
May 29, 2015 | 45.33 | 46.27 | 45.33 | 45.90 | 144,027 | -0.26(-0.55%) |
May 28, 2015 | 46.06 | 46.23 | 45.91 | 46.15 | 208,114 | -0.31(-0.66%) |
May 27, 2015 | 46.34 | 46.48 | 46.22 | 46.46 | 92,060 | +0.26(+0.55%) |
May 26, 2015 | 46.51 | 46.51 | 46.12 | 46.21 | 169,955 | -0.53(-1.14%) |
May 22, 2015 | 46.81 | 46.74 | 46.74 | 46.74 | 239,144 | -0.15(-0.31%) |
May 21, 2015 | 46.83 | 46.96 | 46.70 | 46.88 | 137,783 | +0.17(+0.36%) |
May 20, 2015 | 46.70 | 46.90 | 46.58 | 46.72 | 101,101 | -0.02(-0.05%) |
May 19, 2015 | 46.76 | 46.86 | 46.67 | 46.74 | 166,190 | -0.25(-0.53%) |
May 18, 2015 | 46.99 | 47.10 | 46.81 | 46.99 | 125,914 | -0.23(-0.48%) |
May 15, 2015 | 47.00 | 47.24 | 46.87 | 47.21 | 129,834 | +0.24(+0.51%) |
May 14, 2015 | 46.91 | 46.99 | 46.79 | 46.97 | 808,519 | +0.42(+0.91%) |
May 13, 2015 | 46.53 | 46.77 | 46.50 | 46.55 | 137,099 | +0.45(+0.98%) |
May 12, 2015 | 45.96 | 46.14 | 45.87 | 46.10 | 174,973 | +0.14(+0.30%) |
May 11, 2015 | 45.99 | 46.13 | 45.83 | 45.96 | 164,661 | -0.23(-0.49%) |
May 08, 2015 | 45.73 | 46.24 | 45.73 | 46.18 | 64,330 | +0.90(+1.98%) |
May 07, 2015 | 45.23 | 45.29 | 45.05 | 45.29 | 93,615 | -0.05(-0.11%) |
May 06, 2015 | 45.63 | 45.63 | 45.18 | 45.34 | 240,972 | -0.13(-0.29%) |
May 05, 2015 | 45.80 | 45.80 | 45.40 | 45.47 | 311,322 | -0.46(-1.00%) |
May 04, 2015 | 45.76 | 45.94 | 45.66 | 45.93 | 108,406 | +0.16(+0.35%) |