Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 47.18 | 47.19 | 46.96 | 47.06 | 4,530 | +0.02(+0.04%) |
May 27, 2016 | 46.65 | 47.04 | 47.04 | 47.04 | 2,300 | +0.10(+0.22%) |
May 26, 2016 | 46.95 | 46.99 | 46.89 | 46.94 | 945 | +0.06(+0.12%) |
May 25, 2016 | 46.95 | 47.00 | 46.82 | 46.88 | 3,907 | +0.10(+0.21%) |
May 24, 2016 | 46.72 | 46.86 | 46.68 | 46.78 | 9,591 | +0.73(+1.59%) |
May 23, 2016 | 46.07 | 46.11 | 45.97 | 46.05 | 1,601 | -0.09(-0.20%) |
May 20, 2016 | 46.11 | 46.18 | 46.04 | 46.14 | 1,632 | +0.48(+1.04%) |
May 19, 2016 | 45.70 | 45.74 | 45.47 | 45.66 | 2,398 | -0.30(-0.66%) |
May 18, 2016 | 46.15 | 46.15 | 45.82 | 45.97 | 1,678 | +0.07(+0.16%) |
May 17, 2016 | 46.39 | 46.41 | 45.79 | 45.90 | 22,387 | -0.62(-1.34%) |
May 16, 2016 | 46.41 | 46.52 | 46.40 | 46.52 | 973 | +0.54(+1.17%) |
May 13, 2016 | 46.33 | 46.33 | 45.89 | 45.98 | 3,066 | -0.33(-0.71%) |
May 12, 2016 | 45.98 | 46.38 | 45.98 | 46.31 | 3,221 | +0.16(+0.35%) |
May 11, 2016 | 46.56 | 46.56 | 46.15 | 46.15 | 871 | -0.47(-1.01%) |
May 10, 2016 | 45.89 | 46.62 | 45.89 | 46.62 | 8,162 | +0.78(+1.70%) |
May 09, 2016 | 45.38 | 45.85 | 45.38 | 45.84 | 2,924 | +0.35(+0.77%) |
May 06, 2016 | 45.43 | 45.49 | 45.43 | 45.49 | 377 | +0.24(+0.54%) |
May 05, 2016 | 45.29 | 45.39 | 45.24 | 45.25 | 3,009 | +0.38(+0.84%) |
May 04, 2016 | 45.16 | 45.16 | 44.83 | 44.87 | 756 | -0.34(-0.75%) |
May 03, 2016 | 45.11 | 45.33 | 45.11 | 45.21 | 2,015 | -0.17(-0.37%) |
May 02, 2016 | 44.98 | 45.38 | 44.98 | 45.38 | 2,545 | +0.37(+0.82%) |
Apr 29, 2016 | 45.08 | 45.21 | 44.94 | 45.01 | 3,088 | -0.37(-0.82%) |
Apr 28, 2016 | 45.87 | 45.87 | 45.37 | 45.38 | 1,336 | -0.79(-1.72%) |
Apr 27, 2016 | 46.02 | 46.17 | 45.98 | 46.17 | 5,219 | +0.17(+0.38%) |
Apr 26, 2016 | 45.74 | 46.00 | 45.74 | 46.00 | 1,324 | +0.40(+0.88%) |
Apr 25, 2016 | 45.58 | 45.60 | 45.58 | 45.60 | 468 | -0.20(-0.44%) |
Apr 22, 2016 | 45.86 | 45.86 | 45.79 | 45.80 | 1,113 | +0.02(+0.04%) |
Apr 21, 2016 | 45.96 | 45.96 | 45.73 | 45.78 | 1,813 | -0.30(-0.65%) |
Apr 20, 2016 | 45.83 | 46.16 | 45.79 | 46.08 | 13,666 | +0.19(+0.41%) |
Apr 19, 2016 | 46.04 | 46.04 | 45.89 | 45.89 | 6,713 | -0.02(-0.04%) |
Apr 18, 2016 | 47.16 | 47.16 | 45.62 | 45.91 | 3,659 | +0.20(+0.44%) |
Apr 15, 2016 | 45.69 | 45.73 | 45.65 | 45.71 | 1,467 | +0.08(+0.18%) |
Apr 14, 2016 | 45.71 | 45.74 | 45.60 | 45.63 | 3,560 | -0.19(-0.41%) |
Apr 13, 2016 | 45.66 | 45.82 | 45.65 | 45.82 | 4,853 | +0.60(+1.32%) |
Apr 12, 2016 | 44.87 | 45.36 | 44.87 | 45.22 | 25,628 | +0.25(+0.56%) |
Apr 11, 2016 | 45.26 | 45.31 | 44.97 | 44.97 | 894 | -0.09(-0.20%) |
Apr 08, 2016 | 45.15 | 45.24 | 45.06 | 45.06 | 1,234 | +0.09(+0.20%) |
Apr 07, 2016 | 45.00 | 45.03 | 44.79 | 44.97 | 1,174 | -0.26(-0.56%) |
Apr 06, 2016 | 44.88 | 45.23 | 44.88 | 45.23 | 3,518 | +0.36(+0.81%) |
Apr 05, 2016 | 44.97 | 44.97 | 44.86 | 44.86 | 1,741 | -0.21(-0.47%) |
Apr 04, 2016 | 45.36 | 45.38 | 45.02 | 45.07 | 6,639 | -0.65(-1.42%) |
Apr 01, 2016 | 45.03 | 45.72 | 45.03 | 45.72 | 2,455 | +0.49(+1.08%) |
Mar 31, 2016 | 45.13 | 45.28 | 45.03 | 45.23 | 3,863 | +0.01(+0.02%) |
Mar 30, 2016 | 45.43 | 45.44 | 45.08 | 45.23 | 3,379 | +0.05(+0.10%) |
Mar 29, 2016 | 44.61 | 45.18 | 44.58 | 45.18 | 6,431 | +0.62(+1.39%) |
Mar 28, 2016 | 44.40 | 44.61 | 44.35 | 44.56 | 11,538 | +0.21(+0.47%) |
Mar 24, 2016 | 44.24 | 44.35 | 44.35 | 44.35 | 2,900 | -0.13(-0.29%) |
Mar 23, 2016 | 44.59 | 44.70 | 44.48 | 44.48 | 3,603 | -0.28(-0.63%) |
Mar 22, 2016 | 44.78 | 44.89 | 44.71 | 44.76 | 5,652 | +0.13(+0.29%) |
Mar 21, 2016 | 44.76 | 44.77 | 44.55 | 44.63 | 5,315 | -0.25(-0.56%) |
Mar 18, 2016 | 44.51 | 44.91 | 44.51 | 44.88 | 5,682 | +0.37(+0.83%) |
Mar 17, 2016 | 43.83 | 44.59 | 43.83 | 44.51 | 11,279 | +0.56(+1.27%) |
Mar 16, 2016 | 43.52 | 43.95 | 43.52 | 43.95 | 7,748 | +0.47(+1.08%) |
Mar 15, 2016 | 43.31 | 43.48 | 43.31 | 43.48 | 1,360 | -0.06(-0.14%) |
Mar 14, 2016 | 43.31 | 43.58 | 43.31 | 43.54 | 2,346 | +0.14(+0.32%) |
Mar 11, 2016 | 43.11 | 43.46 | 43.11 | 43.40 | 10,513 | +0.58(+1.35%) |
Mar 10, 2016 | 43.16 | 43.16 | 42.60 | 42.82 | 8,862 | -0.16(-0.37%) |
Mar 09, 2016 | 43.05 | 43.10 | 42.98 | 42.98 | 1,093 | +0.09(+0.21%) |
Mar 08, 2016 | 42.96 | 43.11 | 42.89 | 42.89 | 4,356 | -0.48(-1.11%) |
Mar 07, 2016 | 43.34 | 43.37 | 43.33 | 43.37 | 367 | -0.10(-0.23%) |
Mar 04, 2016 | 43.27 | 43.62 | 43.08 | 43.47 | 968 | +0.33(+0.76%) |
Mar 03, 2016 | 43.14 | 43.14 | 43.14 | 43.14 | 393 | +0.14(+0.33%) |
Mar 02, 2016 | 42.89 | 43.00 | 42.75 | 43.00 | 4,694 | -0.02(-0.05%) |
Mar 01, 2016 | 42.36 | 43.02 | 42.36 | 43.02 | 5,690 | +0.85(+2.00%) |
Feb 29, 2016 | 42.40 | 42.48 | 42.17 | 42.17 | 5,029 | -0.30(-0.72%) |
Feb 26, 2016 | 42.42 | 42.51 | 42.42 | 42.48 | 1,503 | +0.26(+0.61%) |
Feb 25, 2016 | 41.78 | 42.22 | 41.77 | 42.22 | 1,919 | +0.53(+1.27%) |
Feb 24, 2016 | 40.97 | 41.69 | 40.95 | 41.69 | 3,226 | +0.11(+0.27%) |
Feb 23, 2016 | 41.60 | 41.76 | 41.43 | 41.58 | 4,250 | -0.05(-0.12%) |
Feb 22, 2016 | 41.52 | 41.74 | 41.52 | 41.63 | 3,872 | +0.44(+1.07%) |
Feb 19, 2016 | 40.77 | 41.19 | 40.77 | 41.19 | 2,320 | +0.19(+0.46%) |
Feb 18, 2016 | 41.12 | 41.12 | 40.98 | 41.00 | 2,468 | +0.00(+0.00%) |
Feb 17, 2016 | 40.54 | 41.01 | 40.54 | 41.00 | 3,765 | +0.65(+1.61%) |
Feb 16, 2016 | 39.57 | 40.43 | 39.57 | 40.35 | 1,337 | +0.82(+2.07%) |
Feb 12, 2016 | 39.15 | 39.53 | 39.53 | 39.53 | 6,200 | +0.59(+1.51%) |
Feb 11, 2016 | 38.91 | 39.00 | 38.52 | 38.94 | 7,410 | -0.33(-0.84%) |
Feb 10, 2016 | 39.33 | 39.85 | 39.26 | 39.27 | 15,943 | +0.11(+0.28%) |
Feb 09, 2016 | 38.67 | 39.40 | 38.67 | 39.16 | 4,140 | -0.01(-0.03%) |
Feb 08, 2016 | 39.63 | 39.64 | 38.68 | 39.17 | 6,522 | -1.01(-2.51%) |
Feb 05, 2016 | 40.95 | 40.95 | 40.08 | 40.18 | 9,103 | -1.00(-2.43%) |
Feb 04, 2016 | 40.68 | 41.18 | 40.68 | 41.18 | 7,819 | +0.32(+0.78%) |
Feb 03, 2016 | 40.95 | 40.98 | 40.03 | 40.86 | 67,462 | +0.08(+0.20%) |
Feb 02, 2016 | 41.18 | 41.21 | 40.62 | 40.78 | 11,980 | -0.85(-2.04%) |
Feb 01, 2016 | 41.40 | 41.63 | 41.22 | 41.63 | 13,039 | -0.29(-0.69%) |
Jan 29, 2016 | 40.42 | 41.92 | 40.42 | 41.92 | 6,092 | +1.42(+3.51%) |
Jan 28, 2016 | 40.50 | 40.78 | 40.32 | 40.50 | 4,490 | +0.07(+0.17%) |
Jan 27, 2016 | 40.71 | 40.90 | 40.31 | 40.43 | 6,503 | -0.58(-1.41%) |
Jan 26, 2016 | 40.36 | 41.01 | 40.36 | 41.01 | 4,790 | +0.69(+1.71%) |
Jan 25, 2016 | 40.93 | 40.95 | 40.32 | 40.32 | 7,977 | -0.78(-1.90%) |
Jan 22, 2016 | 40.54 | 41.14 | 40.54 | 41.10 | 9,212 | +0.92(+2.29%) |
Jan 21, 2016 | 40.34 | 40.49 | 40.07 | 40.18 | 14,508 | -0.11(-0.28%) |
Jan 20, 2016 | 40.04 | 40.57 | 39.14 | 40.29 | 44,681 | -0.22(-0.53%) |
Jan 19, 2016 | 40.74 | 41.08 | 40.32 | 40.51 | 32,172 | -0.09(-0.22%) |
Jan 15, 2016 | 40.02 | 40.60 | 40.60 | 40.60 | 11,100 | -0.59(-1.43%) |
Jan 14, 2016 | 40.70 | 41.19 | 40.30 | 41.19 | 4,692 | +0.63(+1.55%) |
Jan 13, 2016 | 42.09 | 42.09 | 40.56 | 40.56 | 7,167 | -1.09(-2.62%) |
Jan 12, 2016 | 41.73 | 41.78 | 41.47 | 41.65 | 4,608 | +0.07(+0.17%) |
Jan 11, 2016 | 41.77 | 41.77 | 41.24 | 41.58 | 52,348 | -0.40(-0.94%) |
Jan 08, 2016 | 42.48 | 42.56 | 41.98 | 41.98 | 3,310 | -0.27(-0.65%) |
Jan 07, 2016 | 42.73 | 42.84 | 42.11 | 42.25 | 3,368 | -1.02(-2.36%) |
Jan 06, 2016 | 43.38 | 43.53 | 43.06 | 43.27 | 18,918 | -0.62(-1.41%) |
Jan 05, 2016 | 43.80 | 44.01 | 43.68 | 43.89 | 26,413 | +0.32(+0.73%) |
Jan 04, 2016 | 43.69 | 43.69 | 43.42 | 43.57 | 75,679 | -1.01(-2.27%) |
Dec 31, 2015 | 44.50 | 44.58 | 44.58 | 44.58 | 4,100 | -0.24(-0.53%) |
Dec 30, 2015 | 44.89 | 45.18 | 44.82 | 44.82 | 5,470 | -0.34(-0.76%) |
Dec 29, 2015 | 45.09 | 45.32 | 44.92 | 45.16 | 6,356 | +0.45(+1.00%) |
Dec 28, 2015 | 44.64 | 44.73 | 44.56 | 44.71 | 4,204 | -0.18(-0.40%) |
Dec 24, 2015 | 44.79 | 44.89 | 44.89 | 44.89 | 900 | +0.02(+0.05%) |
Dec 23, 2015 | 44.62 | 44.94 | 44.60 | 44.87 | 10,449 | +0.38(+0.86%) |
Dec 22, 2015 | 44.00 | 44.49 | 43.97 | 44.49 | 8,681 | +0.49(+1.10%) |
Dec 21, 2015 | 44.00 | 44.00 | 43.84 | 44.00 | 3,290 | +0.27(+0.62%) |
Dec 18, 2015 | 44.21 | 44.21 | 42.46 | 43.73 | 5,924 | -0.91(-2.04%) |
Dec 17, 2015 | 45.19 | 45.19 | 44.55 | 44.64 | 3,613 | -0.48(-1.06%) |
Dec 16, 2015 | 44.67 | 45.12 | 44.60 | 45.12 | 5,651 | +0.70(+1.58%) |
Dec 15, 2015 | 44.56 | 44.66 | 44.35 | 44.42 | 4,858 | +0.35(+0.79%) |
Dec 14, 2015 | 44.29 | 44.32 | 44.01 | 44.07 | 5,477 | -0.26(-0.59%) |
Dec 11, 2015 | 44.62 | 44.89 | 44.27 | 44.33 | 6,152 | -0.77(-1.71%) |
Dec 10, 2015 | 44.97 | 45.26 | 44.91 | 45.10 | 49,840 | +0.14(+0.31%) |
Dec 09, 2015 | 45.33 | 45.77 | 44.93 | 44.96 | 4,997 | -0.54(-1.19%) |
Dec 08, 2015 | 45.39 | 45.54 | 45.20 | 45.50 | 9,487 | -0.22(-0.48%) |
Dec 07, 2015 | 45.67 | 45.83 | 45.55 | 45.72 | 16,089 | -0.37(-0.80%) |
Dec 04, 2015 | 45.31 | 46.09 | 45.31 | 46.09 | 134,913 | +0.72(+1.59%) |
Dec 03, 2015 | 46.15 | 46.15 | 45.33 | 45.37 | 2,447 | -0.78(-1.68%) |
Dec 02, 2015 | 46.56 | 46.56 | 46.10 | 46.15 | 2,163 | -0.46(-0.99%) |
Dec 01, 2015 | 46.51 | 46.66 | 46.34 | 46.61 | 5,887 | +0.30(+0.65%) |
Nov 30, 2015 | 46.57 | 46.61 | 46.31 | 46.31 | 1,372 | -0.36(-0.77%) |
Nov 27, 2015 | 46.68 | 46.70 | 46.53 | 46.67 | 2,851 | +0.19(+0.41%) |
Nov 25, 2015 | 46.46 | 46.48 | 46.48 | 46.48 | 3,400 | +0.14(+0.30%) |
Nov 24, 2015 | 46.02 | 46.35 | 45.88 | 46.34 | 2,256 | +0.17(+0.37%) |
Nov 23, 2015 | 45.97 | 46.20 | 45.97 | 46.17 | 7,174 | +0.17(+0.37%) |
Nov 20, 2015 | 46.05 | 46.14 | 45.92 | 46.00 | 3,716 | +0.15(+0.33%) |
Nov 19, 2015 | 45.74 | 45.88 | 45.74 | 45.85 | 8,715 | +0.10(+0.22%) |
Nov 18, 2015 | 45.14 | 45.77 | 45.13 | 45.75 | 5,105 | +0.79(+1.76%) |
Nov 17, 2015 | 45.19 | 45.30 | 44.96 | 44.96 | 4,975 | -0.07(-0.16%) |
Nov 16, 2015 | 44.72 | 45.03 | 44.51 | 45.03 | 6,807 | +0.60(+1.35%) |
Nov 13, 2015 | 44.44 | 44.60 | 44.40 | 44.43 | 2,880 | -0.16(-0.36%) |
Nov 12, 2015 | 45.06 | 45.06 | 44.57 | 44.59 | 16,415 | -0.67(-1.48%) |
Nov 11, 2015 | 45.37 | 45.43 | 45.15 | 45.26 | 11,389 | +0.05(+0.11%) |
Nov 10, 2015 | 45.13 | 45.24 | 44.88 | 45.21 | 30,151 | +0.03(+0.07%) |
Nov 09, 2015 | 45.52 | 45.62 | 45.00 | 45.18 | 9,385 | -0.59(-1.29%) |
Nov 06, 2015 | 45.72 | 45.81 | 45.55 | 45.77 | 11,202 | +0.04(+0.09%) |
Nov 05, 2015 | 45.50 | 45.90 | 45.38 | 45.73 | 10,295 | +0.37(+0.82%) |
Nov 04, 2015 | 45.32 | 45.49 | 45.31 | 45.36 | 5,606 | -0.02(-0.04%) |
Nov 03, 2015 | 45.69 | 45.69 | 45.35 | 45.38 | 10,104 | -0.38(-0.83%) |
Nov 02, 2015 | 45.14 | 45.75 | 45.14 | 45.76 | 2,916 | +0.51(+1.13%) |
Oct 30, 2015 | 45.22 | 45.44 | 45.22 | 45.25 | 3,261 | +0.18(+0.40%) |
Oct 29, 2015 | 44.94 | 45.10 | 44.87 | 45.07 | 44,235 | +0.06(+0.13%) |
Oct 28, 2015 | 44.14 | 45.01 | 44.14 | 45.01 | 27,550 | +0.89(+2.03%) |
Oct 27, 2015 | 44.44 | 44.44 | 43.92 | 44.12 | 11,158 | -0.56(-1.26%) |
Oct 26, 2015 | 44.70 | 44.88 | 44.55 | 44.68 | 18,550 | +0.03(+0.07%) |
Oct 23, 2015 | 44.67 | 44.72 | 44.40 | 44.65 | 10,839 | +0.34(+0.77%) |
Oct 22, 2015 | 43.57 | 44.38 | 43.57 | 44.31 | 16,289 | +0.87(+2.00%) |
Oct 21, 2015 | 43.93 | 44.09 | 43.44 | 43.44 | 7,562 | -0.33(-0.75%) |
Oct 20, 2015 | 43.75 | 43.86 | 43.63 | 43.77 | 32,760 | -0.06(-0.14%) |
Oct 19, 2015 | 43.47 | 43.84 | 43.47 | 43.83 | 12,925 | +0.26(+0.60%) |
Oct 16, 2015 | 43.57 | 43.60 | 43.32 | 43.57 | 91,760 | +0.02(+0.05%) |
Oct 15, 2015 | 43.17 | 43.55 | 42.98 | 43.55 | 18,071 | +0.45(+1.04%) |
Oct 14, 2015 | 43.65 | 43.69 | 43.08 | 43.10 | 12,071 | -0.52(-1.19%) |
Oct 13, 2015 | 43.95 | 44.16 | 43.61 | 43.62 | 12,265 | -0.50(-1.13%) |
Oct 12, 2015 | 43.93 | 44.21 | 43.91 | 44.12 | 66,233 | +0.04(+0.09%) |
Oct 09, 2015 | 43.94 | 44.26 | 43.93 | 44.08 | 45,104 | +0.13(+0.30%) |
Oct 08, 2015 | 43.16 | 44.05 | 43.16 | 43.95 | 71,483 | +0.72(+1.67%) |
Oct 07, 2015 | 42.86 | 43.27 | 42.60 | 43.23 | 170,274 | +0.69(+1.62%) |
Oct 06, 2015 | 42.86 | 43.86 | 42.16 | 42.54 | 367,606 | -0.36(-0.84%) |
Oct 05, 2015 | 42.39 | 42.95 | 42.38 | 42.90 | 1,707,261 | +0.75(+1.78%) |
Oct 02, 2015 | 41.19 | 42.15 | 41.08 | 42.15 | 18,265 | +0.46(+1.10%) |
Oct 01, 2015 | 41.47 | 41.85 | 41.17 | 41.69 | 27,295 | +0.13(+0.31%) |
Sep 30, 2015 | 41.18 | 41.60 | 41.06 | 41.56 | 32,769 | +0.73(+1.79%) |
Sep 29, 2015 | 41.40 | 41.40 | 40.57 | 40.83 | 11,951 | -0.23(-0.56%) |
Sep 28, 2015 | 41.91 | 41.91 | 41.01 | 41.06 | 24,262 | -1.23(-2.91%) |
Sep 25, 2015 | 42.60 | 42.69 | 42.11 | 42.29 | 22,026 | +0.04(+0.09%) |
Sep 24, 2015 | 42.47 | 42.65 | 41.79 | 42.25 | 20,628 | -0.40(-0.94%) |
Sep 23, 2015 | 42.94 | 42.98 | 42.54 | 42.65 | 24,444 | -0.20(-0.47%) |
Sep 22, 2015 | 45.64 | 45.64 | 42.65 | 42.85 | 27,253 | -0.70(-1.61%) |
Sep 21, 2015 | 43.85 | 44.23 | 43.55 | 43.55 | 18,824 | +0.03(+0.07%) |
Sep 18, 2015 | 44.17 | 44.17 | 43.42 | 43.52 | 36,137 | -0.91(-2.05%) |
Sep 17, 2015 | 44.54 | 45.05 | 44.37 | 44.43 | 35,764 | -0.07(-0.16%) |
Sep 16, 2015 | 44.35 | 44.64 | 44.16 | 44.50 | 18,183 | +0.11(+0.25%) |
Sep 15, 2015 | 43.89 | 44.41 | 43.77 | 44.39 | 49,876 | +0.63(+1.44%) |
Sep 14, 2015 | 44.23 | 44.23 | 43.72 | 43.76 | 52,594 | -0.25(-0.57%) |
Sep 11, 2015 | 43.49 | 44.01 | 43.48 | 44.01 | 35,112 | +0.27(+0.62%) |
Sep 10, 2015 | 43.75 | 44.09 | 43.67 | 43.74 | 20,455 | -0.14(-0.32%) |
Sep 09, 2015 | 44.68 | 44.80 | 43.85 | 43.88 | 34,629 | -0.35(-0.79%) |
Sep 08, 2015 | 43.87 | 44.29 | 43.73 | 44.23 | 24,892 | +1.17(+2.72%) |
Sep 04, 2015 | 43.09 | 43.06 | 43.06 | 43.06 | 21,600 | -0.49(-1.13%) |
Sep 03, 2015 | 43.28 | 43.96 | 43.28 | 43.55 | 95,207 | +0.29(+0.67%) |
Sep 02, 2015 | 42.78 | 43.28 | 42.69 | 43.26 | 53,348 | +0.90(+2.12%) |
Sep 01, 2015 | 42.75 | 42.99 | 42.21 | 42.36 | 49,860 | -1.30(-2.98%) |
Aug 31, 2015 | 43.78 | 44.01 | 43.53 | 43.66 | 15,464 | -0.25(-0.57%) |
Aug 28, 2015 | 44.63 | 44.63 | 43.55 | 43.91 | 23,526 | -0.09(-0.20%) |
Aug 27, 2015 | 43.28 | 44.13 | 43.23 | 44.00 | 91,153 | +1.21(+2.83%) |
Aug 26, 2015 | 42.99 | 43.26 | 41.81 | 42.79 | 37,513 | +1.01(+2.42%) |
Aug 25, 2015 | 43.16 | 43.16 | 41.62 | 41.78 | 46,907 | -0.20(-0.48%) |
Aug 24, 2015 | 41.11 | 43.19 | 19.63 | 41.98 | 71,925 | -1.54(-3.54%) |
Aug 21, 2015 | 44.23 | 44.39 | 43.46 | 43.52 | 57,924 | -1.35(-3.02%) |
Aug 20, 2015 | 45.55 | 45.60 | 44.77 | 44.87 | 28,377 | -1.09(-2.36%) |
Aug 19, 2015 | 46.43 | 46.43 | 45.79 | 45.96 | 32,066 | -0.56(-1.20%) |
Aug 18, 2015 | 46.48 | 46.59 | 46.30 | 46.52 | 32,488 | -0.02(-0.03%) |
Aug 17, 2015 | 46.05 | 46.54 | 45.85 | 46.54 | 44,073 | +0.28(+0.60%) |
Aug 14, 2015 | 45.96 | 46.26 | 45.77 | 46.26 | 24,750 | +0.33(+0.72%) |
Aug 13, 2015 | 45.73 | 46.09 | 45.58 | 45.93 | 45,430 | +0.29(+0.64%) |
Aug 12, 2015 | 45.47 | 46.55 | 45.04 | 45.64 | 22,039 | -0.24(-0.52%) |
Aug 11, 2015 | 45.78 | 46.10 | 45.70 | 45.88 | 25,717 | -0.40(-0.86%) |
Aug 10, 2015 | 46.37 | 46.45 | 46.11 | 46.28 | 56,862 | +0.63(+1.37%) |
Aug 07, 2015 | 45.67 | 45.72 | 45.40 | 45.65 | 113,062 | -0.20(-0.44%) |
Aug 06, 2015 | 46.31 | 46.31 | 45.70 | 45.85 | 118,677 | -0.42(-0.90%) |
Aug 05, 2015 | 46.28 | 46.57 | 46.22 | 46.27 | 61,525 | +0.40(+0.86%) |
Aug 04, 2015 | 46.11 | 46.11 | 44.89 | 45.87 | 83,237 | -0.14(-0.30%) |
Aug 03, 2015 | 46.16 | 46.16 | 45.73 | 46.01 | 39,002 | -0.33(-0.71%) |
Jul 31, 2015 | 46.33 | 47.00 | 46.23 | 46.34 | 49,036 | +0.09(+0.19%) |
Jul 30, 2015 | 46.40 | 46.40 | 46.13 | 46.25 | 68,059 | -0.16(-0.34%) |
Jul 29, 2015 | 46.05 | 46.53 | 45.73 | 46.41 | 101,696 | +0.82(+1.80%) |
Jul 28, 2015 | 45.37 | 45.70 | 44.97 | 45.59 | 66,040 | +0.46(+1.02%) |
Jul 27, 2015 | 45.61 | 45.61 | 45.02 | 45.13 | 56,645 | -0.50(-1.10%) |
Jul 24, 2015 | 46.03 | 46.17 | 45.51 | 45.63 | 50,490 | -0.42(-0.91%) |
Jul 23, 2015 | 46.66 | 46.68 | 46.01 | 46.05 | 65,795 | -0.32(-0.69%) |
Jul 22, 2015 | 46.47 | 46.47 | 46.25 | 46.37 | 62,415 | +0.03(+0.06%) |
Jul 21, 2015 | 46.75 | 46.75 | 46.31 | 46.34 | 67,719 | -0.48(-1.03%) |
Jul 20, 2015 | 47.11 | 47.11 | 46.76 | 46.82 | 99,849 | +0.11(+0.23%) |
Jul 17, 2015 | 46.79 | 46.79 | 46.58 | 46.71 | 148,857 | -0.14(-0.29%) |
Jul 16, 2015 | 46.79 | 46.92 | 46.64 | 46.85 | 88,536 | +0.27(+0.58%) |
Jul 15, 2015 | 47.05 | 47.05 | 46.52 | 46.58 | 50,650 | -0.32(-0.68%) |
Jul 14, 2015 | 46.64 | 46.94 | 46.64 | 46.90 | 56,024 | +0.20(+0.43%) |
Jul 13, 2015 | 46.60 | 46.70 | 46.49 | 46.70 | 44,755 | +0.52(+1.13%) |
Jul 10, 2015 | 46.03 | 46.20 | 45.83 | 46.18 | 55,413 | +0.68(+1.49%) |
Jul 09, 2015 | 45.95 | 45.95 | 45.50 | 45.50 | 58,455 | +0.15(+0.33%) |
Jul 08, 2015 | 46.07 | 46.07 | 45.30 | 45.35 | 20,257 | -0.82(-1.78%) |
Jul 07, 2015 | 46.19 | 46.19 | 45.40 | 46.17 | 35,694 | +0.13(+0.28%) |
Jul 06, 2015 | 45.82 | 46.41 | 45.82 | 46.04 | 77,715 | -0.33(-0.71%) |
Jul 02, 2015 | 46.51 | 46.37 | 46.37 | 46.37 | 11,800 | -0.16(-0.35%) |
Jul 01, 2015 | 46.66 | 46.73 | 46.31 | 46.53 | 20,952 | +0.22(+0.48%) |
Jun 30, 2015 | 46.46 | 46.48 | 46.09 | 46.31 | 15,557 | +0.19(+0.41%) |
Jun 29, 2015 | 46.93 | 47.01 | 46.11 | 46.12 | 76,804 | -1.00(-2.12%) |
Jun 26, 2015 | 47.76 | 47.76 | 47.05 | 47.12 | 12,262 | -0.14(-0.30%) |
Jun 25, 2015 | 47.93 | 47.93 | 47.20 | 47.26 | 21,519 | -0.32(-0.67%) |
Jun 24, 2015 | 48.16 | 48.17 | 47.54 | 47.58 | 20,394 | -0.61(-1.26%) |
Jun 23, 2015 | 48.57 | 48.57 | 48.08 | 48.19 | 34,814 | -0.07(-0.16%) |
Jun 22, 2015 | 48.28 | 48.37 | 48.20 | 48.26 | 37,249 | +0.08(+0.17%) |
Jun 19, 2015 | 48.24 | 48.31 | 48.12 | 48.18 | 125,480 | -0.13(-0.27%) |
Jun 18, 2015 | 47.83 | 48.44 | 47.83 | 48.31 | 16,833 | +0.53(+1.11%) |
Jun 17, 2015 | 47.95 | 47.95 | 47.55 | 47.78 | 33,147 | +0.05(+0.10%) |
Jun 16, 2015 | 47.90 | 47.90 | 47.48 | 47.73 | 20,181 | +0.10(+0.21%) |
Jun 15, 2015 | 47.55 | 47.68 | 47.39 | 47.63 | 18,045 | -0.32(-0.67%) |
Jun 12, 2015 | 48.15 | 48.15 | 47.84 | 47.95 | 15,401 | -0.19(-0.39%) |
Jun 11, 2015 | 48.12 | 48.19 | 47.85 | 48.14 | 31,778 | +0.31(+0.65%) |
Jun 10, 2015 | 47.61 | 47.89 | 47.42 | 47.83 | 13,498 | +0.58(+1.23%) |
Jun 09, 2015 | 47.31 | 47.44 | 47.07 | 47.25 | 38,454 | -0.11(-0.22%) |
Jun 08, 2015 | 47.94 | 47.94 | 47.35 | 47.36 | 16,365 | -0.35(-0.73%) |
Jun 05, 2015 | 47.57 | 47.72 | 47.45 | 47.70 | 16,316 | +0.20(+0.43%) |
Jun 04, 2015 | 47.75 | 47.88 | 47.43 | 47.50 | 22,503 | -0.51(-1.06%) |
Jun 03, 2015 | 47.80 | 48.13 | 47.72 | 48.01 | 8,279 | +0.28(+0.59%) |
Jun 02, 2015 | 47.71 | 47.97 | 45.90 | 47.73 | 21,733 | +0.04(+0.08%) |