Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 29.16 | 30.73 | 29.16 | 30.56 | 416,792 | +1.40(+4.79%) |
Jan 28, 2016 | 29.41 | 29.61 | 28.96 | 29.16 | 232,527 | +0.16(+0.56%) |
Jan 27, 2016 | 29.38 | 29.40 | 28.66 | 29.00 | 363,766 | -0.42(-1.42%) |
Jan 26, 2016 | 28.63 | 29.49 | 28.55 | 29.42 | 316,565 | +0.86(+3.03%) |
Jan 25, 2016 | 28.51 | 29.20 | 28.12 | 28.56 | 366,538 | -0.13(-0.46%) |
Jan 22, 2016 | 28.68 | 28.71 | 27.90 | 28.69 | 330,616 | +0.08(+0.27%) |
Jan 21, 2016 | 28.29 | 29.18 | 28.12 | 28.61 | 312,313 | +0.45(+1.59%) |
Jan 20, 2016 | 27.02 | 28.53 | 26.83 | 28.17 | 387,640 | +0.69(+2.53%) |
Jan 19, 2016 | 28.51 | 28.54 | 26.99 | 27.47 | 370,654 | -0.84(-2.95%) |
Jan 15, 2016 | 27.44 | 28.31 | 28.31 | 28.31 | 617,388 | +0.18(+0.64%) |
Jan 14, 2016 | 27.91 | 28.59 | 27.03 | 28.13 | 343,989 | +0.31(+1.13%) |
Jan 13, 2016 | 28.80 | 29.08 | 27.51 | 27.82 | 292,283 | -0.95(-3.30%) |
Jan 12, 2016 | 28.83 | 28.92 | 27.85 | 28.77 | 593,228 | +0.34(+1.20%) |
Jan 11, 2016 | 28.07 | 28.59 | 27.57 | 28.42 | 439,985 | +0.57(+2.05%) |
Jan 08, 2016 | 28.96 | 29.37 | 27.81 | 27.85 | 522,932 | -1.03(-3.55%) |
Jan 07, 2016 | 27.51 | 29.09 | 27.27 | 28.88 | 425,934 | +0.70(+2.50%) |
Jan 06, 2016 | 29.03 | 29.20 | 28.02 | 28.18 | 474,911 | -1.14(-3.89%) |
Jan 05, 2016 | 28.92 | 29.52 | 28.58 | 29.32 | 617,191 | +0.49(+1.71%) |
Jan 04, 2016 | 28.24 | 29.16 | 28.05 | 28.82 | 623,977 | +0.09(+0.30%) |
Dec 31, 2015 | 29.10 | 28.74 | 28.74 | 28.74 | 316,323 | -0.40(-1.37%) |
Dec 30, 2015 | 29.29 | 29.54 | 28.78 | 29.14 | 200,886 | -0.14(-0.49%) |
Dec 29, 2015 | 29.31 | 29.57 | 29.09 | 29.28 | 166,769 | +0.25(+0.85%) |
Dec 28, 2015 | 29.45 | 29.82 | 28.99 | 29.03 | 243,421 | -0.48(-1.64%) |
Dec 24, 2015 | 29.93 | 29.52 | 29.52 | 29.52 | 138,799 | -0.34(-1.15%) |
Dec 23, 2015 | 29.74 | 30.23 | 29.47 | 29.86 | 456,299 | +0.28(+0.93%) |
Dec 22, 2015 | 29.21 | 29.76 | 28.77 | 29.58 | 318,435 | +0.54(+1.87%) |
Dec 21, 2015 | 29.73 | 30.17 | 28.76 | 29.04 | 519,291 | -0.45(-1.51%) |
Dec 18, 2015 | 29.24 | 29.52 | 28.74 | 29.49 | 1,589,023 | -0.17(-0.58%) |
Dec 17, 2015 | 29.99 | 29.99 | 29.31 | 29.66 | 783,533 | -0.32(-1.08%) |
Dec 16, 2015 | 29.37 | 30.05 | 29.16 | 29.98 | 467,546 | +0.75(+2.57%) |
Dec 15, 2015 | 29.17 | 29.92 | 29.07 | 29.23 | 402,211 | +0.32(+1.12%) |
Dec 14, 2015 | 29.18 | 29.38 | 28.64 | 28.91 | 541,331 | -0.18(-0.62%) |
Dec 11, 2015 | 29.16 | 29.38 | 28.48 | 29.09 | 600,205 | -0.56(-1.89%) |
Dec 10, 2015 | 30.28 | 30.63 | 29.57 | 29.65 | 450,525 | -0.69(-2.29%) |
Dec 09, 2015 | 30.30 | 31.48 | 29.97 | 30.34 | 764,554 | +0.05(+0.16%) |
Dec 08, 2015 | 29.61 | 30.32 | 29.35 | 30.30 | 484,757 | +0.54(+1.82%) |
Dec 07, 2015 | 30.01 | 30.01 | 29.34 | 29.75 | 342,953 | -0.29(-0.98%) |
Dec 04, 2015 | 29.66 | 30.40 | 29.40 | 30.05 | 262,333 | +0.38(+1.28%) |
Dec 03, 2015 | 31.05 | 31.05 | 29.36 | 29.67 | 440,524 | -1.09(-3.55%) |
Dec 02, 2015 | 30.75 | 31.15 | 30.62 | 30.76 | 307,718 | +0.01(+0.03%) |
Dec 01, 2015 | 31.37 | 31.37 | 30.22 | 30.75 | 383,011 | -0.43(-1.37%) |
Nov 30, 2015 | 32.02 | 32.55 | 30.71 | 31.18 | 976,830 | -0.75(-2.35%) |
Nov 27, 2015 | 32.47 | 32.47 | 31.90 | 31.93 | 190,680 | -0.40(-1.23%) |
Nov 25, 2015 | 32.20 | 32.33 | 32.33 | 32.33 | 494,900 | +0.35(+1.10%) |
Nov 24, 2015 | 32.38 | 32.79 | 31.75 | 31.98 | 632,151 | -0.44(-1.35%) |
Nov 23, 2015 | 31.96 | 32.75 | 30.30 | 32.41 | 1,986,007 | +0.77(+2.43%) |
Nov 20, 2015 | 31.75 | 34.10 | 27.90 | 31.64 | 6,562,979 | +4.42(+16.23%) |
Nov 19, 2015 | 27.82 | 28.21 | 26.77 | 27.23 | 1,342,604 | -0.85(-3.01%) |
Nov 18, 2015 | 27.16 | 28.28 | 26.42 | 28.07 | 953,289 | +0.65(+2.36%) |
Nov 17, 2015 | 26.34 | 27.99 | 26.21 | 27.43 | 1,641,130 | -1.40(-4.85%) |
Nov 16, 2015 | 28.09 | 28.88 | 27.12 | 28.82 | 876,461 | +0.46(+1.61%) |
Nov 13, 2015 | 29.46 | 29.60 | 27.89 | 28.37 | 1,929,313 | -1.47(-4.94%) |
Nov 12, 2015 | 30.25 | 31.07 | 29.21 | 29.84 | 1,581,886 | -0.67(-2.21%) |
Nov 11, 2015 | 31.96 | 32.02 | 30.21 | 30.51 | 1,287,938 | -1.56(-4.86%) |
Nov 10, 2015 | 31.52 | 32.08 | 31.17 | 32.07 | 996,562 | +0.18(+0.57%) |
Nov 09, 2015 | 32.25 | 32.45 | 31.44 | 31.89 | 477,964 | -0.59(-1.81%) |
Nov 06, 2015 | 32.67 | 32.70 | 32.14 | 32.48 | 487,892 | -0.13(-0.41%) |
Nov 05, 2015 | 32.14 | 32.77 | 31.56 | 32.61 | 580,727 | +0.53(+1.66%) |
Nov 04, 2015 | 32.83 | 32.95 | 31.84 | 32.08 | 1,018,748 | -0.87(-2.65%) |
Nov 03, 2015 | 32.36 | 33.17 | 32.36 | 32.96 | 433,863 | +0.51(+1.58%) |
Nov 02, 2015 | 32.55 | 32.79 | 31.74 | 32.44 | 467,185 | -0.02(-0.06%) |
Oct 30, 2015 | 32.75 | 33.02 | 32.21 | 32.46 | 790,679 | -0.33(-1.01%) |
Oct 29, 2015 | 32.46 | 33.25 | 32.23 | 32.79 | 548,381 | +0.16(+0.50%) |
Oct 28, 2015 | 31.83 | 33.03 | 31.37 | 32.63 | 542,792 | +1.17(+3.71%) |
Oct 27, 2015 | 31.95 | 32.21 | 31.24 | 31.46 | 670,001 | -0.47(-1.46%) |
Oct 26, 2015 | 32.06 | 32.40 | 31.66 | 31.93 | 740,141 | -0.01(-0.03%) |
Oct 23, 2015 | 33.06 | 33.06 | 30.92 | 31.94 | 1,435,322 | -0.76(-2.33%) |
Oct 22, 2015 | 34.03 | 34.03 | 32.45 | 32.70 | 894,393 | -1.26(-3.72%) |
Oct 21, 2015 | 34.32 | 34.51 | 33.84 | 33.96 | 396,078 | -0.27(-0.78%) |
Oct 20, 2015 | 34.30 | 34.66 | 33.96 | 34.23 | 274,949 | -0.01(-0.03%) |
Oct 19, 2015 | 33.84 | 34.46 | 33.82 | 34.24 | 453,099 | +0.28(+0.81%) |
Oct 16, 2015 | 33.46 | 34.93 | 33.10 | 33.96 | 351,649 | +0.08(+0.22%) |
Oct 15, 2015 | 33.80 | 34.16 | 33.09 | 33.89 | 451,659 | +0.25(+0.73%) |
Oct 14, 2015 | 34.32 | 35.04 | 33.26 | 33.64 | 427,162 | -0.64(-1.86%) |
Oct 13, 2015 | 34.78 | 35.03 | 34.21 | 34.28 | 397,754 | -0.63(-1.80%) |
Oct 12, 2015 | 34.94 | 34.97 | 34.68 | 34.90 | 233,207 | +0.04(+0.11%) |
Oct 09, 2015 | 35.45 | 35.45 | 34.53 | 34.87 | 343,374 | -0.39(-1.11%) |
Oct 08, 2015 | 34.41 | 35.31 | 34.40 | 35.26 | 384,806 | +0.78(+2.26%) |
Oct 07, 2015 | 33.97 | 34.48 | 33.73 | 34.48 | 296,620 | +0.52(+1.54%) |
Oct 06, 2015 | 34.20 | 34.25 | 33.64 | 33.95 | 352,178 | -0.18(-0.53%) |
Oct 05, 2015 | 33.68 | 34.25 | 33.56 | 34.13 | 408,041 | +0.83(+2.48%) |
Oct 02, 2015 | 32.69 | 33.34 | 32.20 | 33.31 | 463,779 | +0.29(+0.86%) |
Oct 01, 2015 | 33.17 | 33.57 | 32.72 | 33.02 | 408,769 | -0.25(-0.74%) |
Sep 30, 2015 | 33.74 | 33.74 | 32.87 | 33.27 | 481,115 | -0.04(-0.11%) |
Sep 29, 2015 | 34.06 | 34.19 | 33.30 | 33.31 | 564,011 | -0.64(-1.88%) |
Sep 28, 2015 | 34.96 | 35.05 | 33.90 | 33.94 | 513,707 | -1.18(-3.36%) |
Sep 25, 2015 | 35.32 | 35.42 | 34.89 | 35.12 | 630,474 | -0.01(-0.03%) |
Sep 24, 2015 | 34.82 | 35.36 | 34.73 | 35.13 | 595,401 | +0.01(+0.03%) |
Sep 23, 2015 | 35.83 | 35.83 | 34.90 | 35.12 | 388,818 | -0.59(-1.65%) |
Sep 22, 2015 | 36.01 | 36.12 | 35.46 | 35.71 | 325,298 | -0.57(-1.57%) |
Sep 21, 2015 | 36.23 | 36.80 | 36.04 | 36.28 | 331,762 | +0.19(+0.53%) |
Sep 18, 2015 | 36.55 | 36.84 | 36.03 | 36.09 | 462,107 | -1.01(-2.72%) |
Sep 17, 2015 | 37.56 | 37.74 | 37.06 | 37.10 | 271,882 | -0.60(-1.59%) |
Sep 16, 2015 | 37.16 | 37.95 | 37.15 | 37.70 | 352,988 | +0.48(+1.28%) |
Sep 15, 2015 | 37.31 | 37.58 | 37.01 | 37.22 | 314,634 | +0.10(+0.26%) |
Sep 14, 2015 | 37.48 | 37.48 | 36.89 | 37.13 | 274,144 | -0.26(-0.69%) |
Sep 11, 2015 | 37.40 | 37.58 | 36.99 | 37.38 | 283,128 | -0.20(-0.53%) |
Sep 10, 2015 | 37.42 | 37.84 | 37.36 | 37.58 | 300,031 | +0.14(+0.38%) |
Sep 09, 2015 | 37.98 | 38.04 | 37.41 | 37.44 | 317,088 | -0.19(-0.51%) |
Sep 08, 2015 | 37.13 | 37.90 | 36.85 | 37.63 | 338,453 | +0.94(+2.56%) |
Sep 04, 2015 | 36.56 | 36.69 | 36.69 | 36.69 | 241,294 | -0.21(-0.57%) |
Sep 03, 2015 | 36.62 | 37.07 | 36.42 | 36.90 | 446,233 | +0.34(+0.94%) |
Sep 02, 2015 | 37.21 | 37.44 | 36.22 | 36.56 | 419,256 | -0.40(-1.08%) |
Sep 01, 2015 | 36.54 | 37.52 | 36.54 | 36.96 | 298,567 | -0.58(-1.54%) |
Aug 31, 2015 | 37.12 | 37.69 | 36.80 | 37.54 | 464,636 | +0.60(+1.62%) |
Aug 28, 2015 | 36.74 | 37.31 | 36.73 | 36.94 | 403,121 | +0.18(+0.49%) |
Aug 27, 2015 | 36.59 | 36.76 | 36.19 | 36.76 | 431,531 | +0.52(+1.44%) |
Aug 26, 2015 | 36.54 | 36.54 | 35.65 | 36.23 | 511,851 | +0.59(+1.65%) |
Aug 25, 2015 | 36.20 | 37.14 | 35.53 | 35.65 | 562,930 | +0.02(+0.05%) |
Aug 24, 2015 | 34.20 | 35.95 | 33.40 | 35.63 | 1,094,316 | +0.11(+0.32%) |
Aug 21, 2015 | 31.37 | 37.73 | 31.37 | 35.51 | 1,909,882 | -1.61(-4.33%) |
Aug 20, 2015 | 37.77 | 38.30 | 37.04 | 37.12 | 394,268 | -1.13(-2.96%) |
Aug 19, 2015 | 38.34 | 38.75 | 37.70 | 38.25 | 440,876 | -0.13(-0.35%) |
Aug 18, 2015 | 39.08 | 39.08 | 38.26 | 38.38 | 492,397 | -0.74(-1.89%) |
Aug 17, 2015 | 39.25 | 39.27 | 38.82 | 39.12 | 444,386 | -0.17(-0.44%) |
Aug 14, 2015 | 39.19 | 39.67 | 38.97 | 39.29 | 430,184 | -0.09(-0.24%) |
Aug 13, 2015 | 39.73 | 39.96 | 39.33 | 39.39 | 456,190 | -0.43(-1.07%) |
Aug 12, 2015 | 39.92 | 40.49 | 39.37 | 39.82 | 679,201 | -0.06(-0.14%) |
Aug 11, 2015 | 39.67 | 40.23 | 38.85 | 39.87 | 1,757,285 | -3.42(-7.90%) |
Aug 10, 2015 | 42.71 | 43.60 | 42.61 | 43.30 | 343,889 | +0.87(+2.06%) |
Aug 07, 2015 | 43.19 | 43.33 | 42.22 | 42.42 | 348,702 | -0.77(-1.78%) |
Aug 06, 2015 | 43.88 | 43.88 | 43.12 | 43.19 | 404,321 | -0.65(-1.47%) |
Aug 05, 2015 | 43.81 | 44.20 | 43.66 | 43.84 | 363,571 | +0.35(+0.81%) |
Aug 04, 2015 | 43.46 | 43.97 | 43.39 | 43.49 | 247,299 | +0.12(+0.29%) |
Aug 03, 2015 | 43.24 | 43.52 | 42.80 | 43.36 | 360,365 | +0.08(+0.18%) |
Jul 31, 2015 | 43.36 | 43.51 | 43.21 | 43.29 | 405,945 | -0.10(-0.22%) |
Jul 30, 2015 | 42.77 | 43.66 | 42.77 | 43.38 | 308,280 | +0.33(+0.77%) |
Jul 29, 2015 | 42.63 | 43.89 | 42.23 | 43.05 | 496,623 | +1.21(+2.88%) |
Jul 28, 2015 | 41.80 | 41.99 | 40.99 | 41.84 | 346,237 | +0.29(+0.69%) |
Jul 27, 2015 | 41.11 | 41.58 | 40.71 | 41.56 | 564,424 | +0.69(+1.70%) |
Jul 24, 2015 | 41.69 | 41.69 | 40.59 | 40.86 | 273,940 | -0.83(-1.98%) |
Jul 23, 2015 | 42.59 | 42.62 | 41.52 | 41.69 | 277,767 | -0.95(-2.23%) |
Jul 22, 2015 | 42.64 | 42.86 | 42.47 | 42.64 | 286,569 | -0.05(-0.11%) |
Jul 21, 2015 | 43.13 | 43.56 | 42.51 | 42.69 | 299,365 | -0.58(-1.34%) |
Jul 20, 2015 | 43.80 | 43.81 | 43.18 | 43.27 | 123,273 | -0.37(-0.85%) |
Jul 17, 2015 | 44.45 | 44.60 | 43.52 | 43.64 | 227,226 | -0.94(-2.11%) |
Jul 16, 2015 | 44.09 | 45.02 | 43.95 | 44.58 | 394,077 | +0.51(+1.16%) |
Jul 15, 2015 | 44.08 | 44.26 | 43.66 | 44.07 | 294,407 | -0.05(-0.11%) |
Jul 14, 2015 | 44.52 | 44.52 | 44.15 | 44.11 | 120,937 | -0.30(-0.68%) |
Jul 13, 2015 | 44.06 | 44.83 | 44.04 | 44.42 | 230,004 | +0.61(+1.39%) |
Jul 10, 2015 | 44.13 | 44.19 | 43.65 | 43.81 | 194,882 | +0.08(+0.17%) |
Jul 09, 2015 | 44.39 | 44.41 | 43.47 | 43.73 | 209,825 | -0.30(-0.69%) |
Jul 08, 2015 | 43.88 | 44.45 | 43.65 | 44.04 | 390,083 | -0.22(-0.49%) |
Jul 07, 2015 | 44.07 | 44.30 | 43.51 | 44.26 | 191,323 | +0.19(+0.43%) |
Jul 06, 2015 | 43.69 | 44.44 | 43.40 | 44.07 | 177,636 | +0.15(+0.35%) |
Jul 02, 2015 | 44.44 | 43.91 | 43.91 | 43.91 | 127,013 | -0.44(-0.99%) |
Jul 01, 2015 | 44.45 | 44.82 | 43.53 | 44.35 | 337,425 | +0.09(+0.19%) |
Jun 30, 2015 | 44.45 | 44.67 | 44.03 | 44.26 | 232,071 | +0.19(+0.43%) |
Jun 29, 2015 | 45.63 | 45.80 | 44.01 | 44.07 | 329,746 | -1.76(-3.84%) |
Jun 26, 2015 | 45.61 | 46.03 | 45.36 | 45.83 | 508,870 | +0.52(+1.15%) |
Jun 25, 2015 | 45.69 | 45.79 | 44.99 | 45.31 | 244,021 | -0.23(-0.50%) |
Jun 24, 2015 | 45.82 | 46.22 | 45.41 | 45.54 | 204,942 | -0.39(-0.85%) |
Jun 23, 2015 | 45.90 | 46.05 | 45.67 | 45.93 | 225,885 | +0.19(+0.42%) |
Jun 22, 2015 | 45.62 | 45.82 | 45.41 | 45.74 | 393,278 | +0.30(+0.67%) |
Jun 19, 2015 | 45.81 | 45.81 | 45.43 | 45.43 | 304,776 | -0.28(-0.60%) |
Jun 18, 2015 | 45.15 | 45.92 | 45.12 | 45.71 | 230,388 | +0.67(+1.48%) |
Jun 17, 2015 | 45.41 | 45.41 | 44.87 | 45.04 | 227,930 | -0.21(-0.46%) |
Jun 16, 2015 | 45.42 | 45.68 | 45.21 | 45.25 | 311,332 | -0.24(-0.52%) |
Jun 15, 2015 | 45.36 | 45.79 | 45.05 | 45.49 | 301,326 | -0.25(-0.54%) |
Jun 12, 2015 | 45.64 | 46.10 | 45.47 | 45.74 | 178,951 | -0.07(-0.15%) |
Jun 11, 2015 | 45.97 | 46.28 | 45.60 | 45.80 | 284,816 | +0.01(+0.02%) |
Jun 10, 2015 | 45.73 | 46.30 | 45.43 | 45.79 | 298,935 | +0.40(+0.88%) |
Jun 09, 2015 | 45.52 | 45.94 | 45.18 | 45.40 | 556,114 | +0.00(+0.00%) |
Jun 08, 2015 | 44.96 | 45.48 | 44.86 | 45.40 | 329,625 | +0.29(+0.65%) |
Jun 05, 2015 | 44.85 | 45.12 | 44.26 | 45.10 | 310,903 | +0.37(+0.83%) |
Jun 04, 2015 | 44.37 | 44.95 | 44.34 | 44.73 | 200,554 | +0.04(+0.09%) |
Jun 03, 2015 | 44.17 | 45.04 | 43.80 | 44.69 | 250,468 | +0.60(+1.36%) |
Jun 02, 2015 | 43.82 | 44.66 | 43.80 | 44.09 | 292,127 | +0.10(+0.24%) |
Jun 01, 2015 | 44.51 | 44.51 | 43.70 | 43.99 | 350,114 | -0.25(-0.56%) |
May 29, 2015 | 43.94 | 44.39 | 43.82 | 44.24 | 408,956 | +0.24(+0.54%) |
May 28, 2015 | 44.13 | 44.42 | 43.85 | 44.00 | 249,170 | -0.21(-0.47%) |
May 27, 2015 | 43.42 | 44.46 | 43.36 | 44.21 | 358,246 | +0.82(+1.88%) |
May 26, 2015 | 44.05 | 44.08 | 43.40 | 43.39 | 368,554 | -0.64(-1.45%) |
May 22, 2015 | 42.20 | 44.03 | 44.03 | 44.03 | 1,208,996 | +0.52(+1.20%) |
May 21, 2015 | 43.25 | 44.22 | 42.92 | 43.50 | 586,062 | +0.05(+0.11%) |
May 20, 2015 | 44.17 | 44.58 | 42.92 | 43.46 | 433,287 | -0.82(-1.85%) |
May 19, 2015 | 44.72 | 45.48 | 43.19 | 44.27 | 570,972 | -0.73(-1.63%) |
May 18, 2015 | 44.51 | 45.04 | 44.17 | 45.01 | 304,944 | +0.46(+1.02%) |
May 15, 2015 | 44.60 | 44.94 | 44.28 | 44.55 | 274,966 | -0.12(-0.28%) |
May 14, 2015 | 45.06 | 45.06 | 44.09 | 44.67 | 304,170 | -0.17(-0.38%) |
May 13, 2015 | 44.81 | 45.25 | 44.56 | 44.84 | 224,684 | +0.00(+0.00%) |
May 12, 2015 | 45.48 | 45.48 | 44.75 | 44.84 | 223,473 | -0.81(-1.77%) |
May 11, 2015 | 45.23 | 45.97 | 45.23 | 45.65 | 216,905 | +0.44(+0.97%) |
May 08, 2015 | 45.64 | 46.21 | 45.00 | 45.21 | 326,108 | +0.06(+0.13%) |
May 07, 2015 | 44.32 | 45.52 | 44.32 | 45.16 | 263,304 | +0.88(+2.00%) |
May 06, 2015 | 44.60 | 44.86 | 44.13 | 44.27 | 325,018 | -0.26(-0.58%) |
May 05, 2015 | 44.76 | 45.12 | 44.25 | 44.53 | 274,228 | -0.49(-1.10%) |
May 04, 2015 | 44.83 | 45.15 | 44.69 | 45.02 | 213,268 | +0.27(+0.59%) |
May 01, 2015 | 44.53 | 45.09 | 44.52 | 44.76 | 230,813 | +0.29(+0.64%) |
Apr 30, 2015 | 44.55 | 44.86 | 44.19 | 44.47 | 442,922 | +0.02(+0.04%) |
Apr 29, 2015 | 45.63 | 45.63 | 44.21 | 44.45 | 429,706 | -1.28(-2.80%) |
Apr 28, 2015 | 45.97 | 46.15 | 45.39 | 45.74 | 374,457 | -0.09(-0.19%) |
Apr 27, 2015 | 46.73 | 46.93 | 45.62 | 45.82 | 380,623 | -0.71(-1.53%) |
Apr 24, 2015 | 46.81 | 46.94 | 46.49 | 46.54 | 198,502 | -0.12(-0.26%) |
Apr 23, 2015 | 46.76 | 47.16 | 46.30 | 46.66 | 174,936 | -0.08(-0.16%) |
Apr 22, 2015 | 46.37 | 47.03 | 45.92 | 46.74 | 209,101 | +0.27(+0.57%) |
Apr 21, 2015 | 46.48 | 46.81 | 46.15 | 46.47 | 265,043 | +0.22(+0.47%) |
Apr 20, 2015 | 45.76 | 46.32 | 45.59 | 46.25 | 233,782 | +0.67(+1.48%) |
Apr 17, 2015 | 46.36 | 46.51 | 45.48 | 45.58 | 391,082 | -0.85(-1.82%) |
Apr 16, 2015 | 46.52 | 46.74 | 46.34 | 46.42 | 476,202 | +0.04(+0.08%) |
Apr 15, 2015 | 46.55 | 46.84 | 46.11 | 46.38 | 211,350 | +0.00(+0.00%) |
Apr 14, 2015 | 47.31 | 47.79 | 46.28 | 46.38 | 279,946 | -0.73(-1.55%) |
Apr 13, 2015 | 47.36 | 47.51 | 46.99 | 47.12 | 247,061 | -0.15(-0.32%) |
Apr 10, 2015 | 47.44 | 47.54 | 46.91 | 47.27 | 167,430 | +0.04(+0.08%) |
Apr 09, 2015 | 47.22 | 47.52 | 47.02 | 47.23 | 228,759 | -0.08(-0.16%) |
Apr 08, 2015 | 46.78 | 47.32 | 46.58 | 47.31 | 226,741 | +0.57(+1.22%) |
Apr 07, 2015 | 47.14 | 47.65 | 46.68 | 46.74 | 381,555 | -0.55(-1.17%) |
Apr 06, 2015 | 46.92 | 47.69 | 46.92 | 47.29 | 182,666 | +0.21(+0.44%) |
Apr 02, 2015 | 47.05 | 47.08 | 47.08 | 47.08 | 435,971 | +0.19(+0.41%) |
Apr 01, 2015 | 46.63 | 47.06 | 45.73 | 46.89 | 516,610 | +0.27(+0.57%) |
Mar 31, 2015 | 47.12 | 47.51 | 46.60 | 46.62 | 212,333 | -0.67(-1.41%) |
Mar 30, 2015 | 46.97 | 47.56 | 46.75 | 47.29 | 295,369 | +0.44(+0.93%) |
Mar 27, 2015 | 46.94 | 47.25 | 46.63 | 46.85 | 262,042 | -0.21(-0.44%) |
Mar 26, 2015 | 47.74 | 48.06 | 46.96 | 47.06 | 293,131 | -0.72(-1.51%) |
Mar 25, 2015 | 48.45 | 48.75 | 47.63 | 47.78 | 315,191 | -0.54(-1.12%) |
Mar 24, 2015 | 48.48 | 48.77 | 48.14 | 48.32 | 215,040 | -0.06(-0.12%) |
Mar 23, 2015 | 47.71 | 48.97 | 47.69 | 48.38 | 326,199 | +0.48(+1.01%) |
Mar 20, 2015 | 48.26 | 48.41 | 47.65 | 47.89 | 399,504 | +0.00(+0.00%) |
Mar 19, 2015 | 47.56 | 48.37 | 47.56 | 47.89 | 201,556 | -0.01(-0.02%) |
Mar 18, 2015 | 47.72 | 48.34 | 47.03 | 47.90 | 282,946 | -0.07(-0.14%) |
Mar 17, 2015 | 46.57 | 48.23 | 46.45 | 47.97 | 642,481 | +1.45(+3.13%) |
Mar 16, 2015 | 46.56 | 47.51 | 45.41 | 46.52 | 1,176,954 | -1.79(-3.70%) |
Mar 13, 2015 | 52.27 | 52.97 | 48.06 | 48.30 | 1,622,307 | -1.43(-2.87%) |
Mar 12, 2015 | 49.05 | 49.92 | 48.54 | 49.73 | 828,774 | +0.86(+1.77%) |
Mar 11, 2015 | 48.94 | 49.02 | 48.05 | 48.86 | 356,467 | -0.18(-0.37%) |
Mar 10, 2015 | 49.06 | 49.66 | 48.73 | 49.04 | 421,290 | -0.30(-0.62%) |
Mar 09, 2015 | 48.94 | 49.74 | 48.69 | 49.35 | 327,232 | +0.67(+1.37%) |
Mar 06, 2015 | 47.61 | 48.83 | 47.30 | 48.68 | 309,616 | +0.80(+1.67%) |
Mar 05, 2015 | 48.03 | 48.12 | 47.32 | 47.89 | 208,372 | +0.05(+0.10%) |
Mar 04, 2015 | 48.51 | 48.54 | 47.67 | 47.84 | 212,796 | -0.76(-1.56%) |
Mar 03, 2015 | 49.36 | 49.57 | 47.95 | 48.60 | 260,327 | -0.67(-1.37%) |
Mar 02, 2015 | 46.55 | 49.73 | 46.24 | 49.27 | 628,880 | +2.79(+6.01%) |
Feb 27, 2015 | 46.14 | 46.86 | 45.98 | 46.48 | 190,141 | +0.12(+0.27%) |
Feb 26, 2015 | 46.05 | 46.79 | 45.83 | 46.36 | 173,539 | +0.33(+0.72%) |
Feb 25, 2015 | 46.63 | 46.84 | 45.96 | 46.02 | 179,253 | -0.72(-1.54%) |
Feb 24, 2015 | 46.45 | 46.89 | 46.19 | 46.74 | 168,048 | +0.46(+0.99%) |
Feb 23, 2015 | 46.61 | 46.87 | 45.86 | 46.29 | 370,095 | -0.33(-0.71%) |
Feb 20, 2015 | 47.07 | 47.07 | 46.15 | 46.62 | 290,762 | -0.31(-0.67%) |
Feb 19, 2015 | 46.53 | 47.60 | 46.53 | 46.93 | 137,104 | +0.25(+0.53%) |
Feb 18, 2015 | 46.66 | 47.18 | 46.48 | 46.69 | 192,956 | -0.29(-0.63%) |
Feb 17, 2015 | 47.04 | 47.10 | 46.32 | 46.98 | 217,228 | -0.15(-0.32%) |
Feb 13, 2015 | 46.99 | 47.13 | 47.13 | 47.13 | 307,168 | +0.19(+0.40%) |
Feb 12, 2015 | 46.44 | 47.11 | 45.82 | 46.94 | 182,295 | +0.59(+1.27%) |
Feb 11, 2015 | 46.04 | 46.70 | 45.61 | 46.36 | 187,039 | +0.15(+0.33%) |
Feb 10, 2015 | 46.15 | 46.62 | 45.56 | 46.20 | 246,095 | +0.24(+0.52%) |
Feb 09, 2015 | 46.51 | 46.60 | 45.88 | 45.97 | 194,805 | -0.66(-1.41%) |
Feb 06, 2015 | 47.18 | 47.24 | 45.72 | 46.62 | 342,232 | -0.48(-1.01%) |
Feb 05, 2015 | 47.32 | 47.85 | 46.62 | 47.10 | 366,743 | +0.06(+0.12%) |
Feb 04, 2015 | 46.00 | 47.25 | 45.92 | 47.04 | 368,187 | +0.93(+2.02%) |
Feb 03, 2015 | 45.35 | 46.27 | 45.14 | 46.11 | 264,485 | +1.06(+2.36%) |