Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 34.04 | 34.57 | 33.70 | 33.80 | 387,795 | -0.15(-0.45%) |
Feb 26, 2016 | 34.33 | 34.56 | 33.65 | 33.95 | 409,316 | -0.22(-0.64%) |
Feb 25, 2016 | 33.57 | 34.32 | 32.97 | 34.17 | 415,432 | +0.68(+2.02%) |
Feb 24, 2016 | 33.07 | 33.59 | 32.33 | 33.50 | 391,120 | +0.19(+0.57%) |
Feb 23, 2016 | 32.28 | 33.36 | 32.14 | 33.31 | 488,899 | +1.03(+3.19%) |
Feb 22, 2016 | 32.26 | 32.93 | 32.12 | 32.28 | 397,638 | +0.23(+0.71%) |
Feb 19, 2016 | 32.69 | 33.14 | 31.66 | 32.05 | 288,652 | -0.79(-2.41%) |
Feb 18, 2016 | 33.03 | 33.94 | 31.89 | 32.84 | 433,185 | -0.34(-1.03%) |
Feb 17, 2016 | 31.61 | 33.44 | 31.61 | 33.18 | 578,658 | +1.75(+5.57%) |
Feb 16, 2016 | 29.82 | 31.52 | 29.79 | 31.43 | 632,555 | +2.01(+6.83%) |
Feb 12, 2016 | 28.95 | 29.42 | 29.42 | 29.42 | 296,904 | +0.66(+2.28%) |
Feb 11, 2016 | 28.96 | 29.99 | 28.29 | 28.76 | 331,290 | -0.70(-2.36%) |
Feb 10, 2016 | 30.01 | 30.26 | 29.40 | 29.46 | 246,076 | -0.43(-1.43%) |
Feb 09, 2016 | 29.76 | 30.08 | 29.41 | 29.89 | 364,303 | -0.11(-0.38%) |
Feb 08, 2016 | 30.23 | 30.37 | 29.73 | 30.00 | 687,609 | -0.48(-1.56%) |
Feb 05, 2016 | 31.10 | 31.60 | 29.88 | 30.48 | 774,962 | -0.66(-2.11%) |
Feb 04, 2016 | 30.52 | 31.19 | 30.15 | 31.14 | 456,332 | +0.37(+1.21%) |
Feb 03, 2016 | 30.69 | 30.92 | 30.10 | 30.76 | 375,876 | +0.23(+0.75%) |
Feb 02, 2016 | 30.60 | 31.15 | 30.31 | 30.54 | 436,040 | -0.22(-0.71%) |
Feb 01, 2016 | 30.34 | 30.83 | 29.72 | 30.75 | 339,608 | +0.13(+0.44%) |
Jan 29, 2016 | 29.22 | 30.79 | 29.22 | 30.62 | 415,975 | +1.40(+4.79%) |
Jan 28, 2016 | 29.47 | 29.67 | 29.01 | 29.22 | 232,071 | +0.16(+0.56%) |
Jan 27, 2016 | 29.44 | 29.46 | 28.72 | 29.06 | 363,054 | -0.42(-1.42%) |
Jan 26, 2016 | 28.69 | 29.55 | 28.60 | 29.48 | 315,945 | +0.87(+3.03%) |
Jan 25, 2016 | 28.56 | 29.26 | 28.17 | 28.61 | 365,820 | -0.13(-0.46%) |
Jan 22, 2016 | 28.74 | 28.76 | 27.95 | 28.75 | 329,968 | +0.08(+0.27%) |
Jan 21, 2016 | 28.35 | 29.24 | 28.17 | 28.67 | 311,701 | +0.45(+1.59%) |
Jan 20, 2016 | 27.07 | 28.58 | 26.88 | 28.22 | 386,880 | +0.70(+2.53%) |
Jan 19, 2016 | 28.56 | 28.59 | 27.04 | 27.53 | 369,927 | -0.84(-2.95%) |
Jan 15, 2016 | 27.50 | 28.36 | 28.36 | 28.36 | 616,178 | +0.18(+0.64%) |
Jan 14, 2016 | 27.96 | 28.65 | 27.08 | 28.18 | 343,315 | +0.31(+1.13%) |
Jan 13, 2016 | 28.86 | 29.14 | 27.57 | 27.87 | 291,710 | -0.95(-3.30%) |
Jan 12, 2016 | 28.89 | 28.97 | 27.91 | 28.82 | 592,066 | +0.34(+1.20%) |
Jan 11, 2016 | 28.13 | 28.65 | 27.62 | 28.48 | 439,123 | +0.57(+2.05%) |
Jan 08, 2016 | 29.02 | 29.43 | 27.86 | 27.91 | 521,907 | -1.03(-3.55%) |
Jan 07, 2016 | 27.57 | 29.15 | 27.33 | 28.94 | 425,099 | +0.70(+2.50%) |
Jan 06, 2016 | 29.09 | 29.26 | 28.08 | 28.23 | 473,980 | -1.14(-3.89%) |
Jan 05, 2016 | 28.97 | 29.57 | 28.64 | 29.37 | 615,981 | +0.50(+1.71%) |
Jan 04, 2016 | 28.30 | 29.22 | 28.11 | 28.88 | 622,754 | +0.09(+0.30%) |
Dec 31, 2015 | 29.16 | 28.79 | 28.79 | 28.79 | 315,703 | -0.40(-1.37%) |
Dec 30, 2015 | 29.35 | 29.59 | 28.84 | 29.19 | 200,492 | -0.14(-0.49%) |
Dec 29, 2015 | 29.36 | 29.63 | 29.15 | 29.34 | 166,442 | +0.25(+0.85%) |
Dec 28, 2015 | 29.51 | 29.87 | 29.05 | 29.09 | 242,944 | -0.49(-1.64%) |
Dec 24, 2015 | 29.99 | 29.57 | 29.57 | 29.57 | 138,527 | -0.34(-1.15%) |
Dec 23, 2015 | 29.80 | 30.29 | 29.53 | 29.92 | 455,405 | +0.28(+0.93%) |
Dec 22, 2015 | 29.27 | 29.82 | 28.83 | 29.64 | 317,811 | +0.54(+1.87%) |
Dec 21, 2015 | 29.79 | 30.23 | 28.81 | 29.10 | 518,274 | -0.45(-1.51%) |
Dec 18, 2015 | 29.30 | 29.57 | 28.79 | 29.55 | 1,585,909 | -0.17(-0.58%) |
Dec 17, 2015 | 30.05 | 30.05 | 29.36 | 29.72 | 781,997 | -0.32(-1.08%) |
Dec 16, 2015 | 29.43 | 30.11 | 29.21 | 30.04 | 466,630 | +0.75(+2.57%) |
Dec 15, 2015 | 29.23 | 29.98 | 29.13 | 29.29 | 401,423 | +0.32(+1.12%) |
Dec 14, 2015 | 29.24 | 29.44 | 28.70 | 28.96 | 540,270 | -0.18(-0.62%) |
Dec 11, 2015 | 29.22 | 29.44 | 28.54 | 29.15 | 599,029 | -0.56(-1.89%) |
Dec 10, 2015 | 30.34 | 30.69 | 29.63 | 29.71 | 449,642 | -0.70(-2.29%) |
Dec 09, 2015 | 30.35 | 31.55 | 30.03 | 30.40 | 763,055 | +0.05(+0.16%) |
Dec 08, 2015 | 29.67 | 30.38 | 29.41 | 30.35 | 483,807 | +0.54(+1.82%) |
Dec 07, 2015 | 30.07 | 30.07 | 29.39 | 29.81 | 342,281 | -0.30(-0.98%) |
Dec 04, 2015 | 29.72 | 30.46 | 29.46 | 30.11 | 261,819 | +0.38(+1.28%) |
Dec 03, 2015 | 31.11 | 31.11 | 29.42 | 29.73 | 439,661 | -1.09(-3.55%) |
Dec 02, 2015 | 30.81 | 31.21 | 30.68 | 30.82 | 307,115 | +0.01(+0.03%) |
Dec 01, 2015 | 31.43 | 31.43 | 30.28 | 30.81 | 382,260 | -0.43(-1.37%) |
Nov 30, 2015 | 32.08 | 32.61 | 30.77 | 31.24 | 974,916 | -0.75(-2.35%) |
Nov 27, 2015 | 32.54 | 32.54 | 31.96 | 31.99 | 190,306 | -0.40(-1.23%) |
Nov 25, 2015 | 32.26 | 32.39 | 32.39 | 32.39 | 493,930 | +0.35(+1.10%) |
Nov 24, 2015 | 32.44 | 32.85 | 31.81 | 32.04 | 630,912 | -0.44(-1.35%) |
Nov 23, 2015 | 32.02 | 32.81 | 30.35 | 32.48 | 1,982,115 | +0.77(+2.43%) |
Nov 20, 2015 | 31.81 | 34.16 | 27.96 | 31.71 | 6,550,117 | +4.43(+16.23%) |
Nov 19, 2015 | 27.87 | 28.26 | 26.82 | 27.28 | 1,339,973 | -0.85(-3.01%) |
Nov 18, 2015 | 27.21 | 28.34 | 26.47 | 28.13 | 951,421 | +0.65(+2.36%) |
Nov 17, 2015 | 26.39 | 28.04 | 26.26 | 27.48 | 1,637,914 | -1.40(-4.85%) |
Nov 16, 2015 | 28.15 | 28.94 | 27.17 | 28.88 | 874,744 | +0.46(+1.61%) |
Nov 13, 2015 | 29.52 | 29.66 | 27.95 | 28.42 | 1,925,532 | -1.48(-4.94%) |
Nov 12, 2015 | 30.31 | 31.13 | 29.27 | 29.90 | 1,578,786 | -0.68(-2.21%) |
Nov 11, 2015 | 32.02 | 32.08 | 30.27 | 30.57 | 1,285,414 | -1.56(-4.86%) |
Nov 10, 2015 | 31.58 | 32.14 | 31.23 | 32.14 | 994,609 | +0.18(+0.57%) |
Nov 09, 2015 | 32.32 | 32.51 | 31.50 | 31.95 | 477,027 | -0.59(-1.81%) |
Nov 06, 2015 | 32.74 | 32.76 | 32.20 | 32.54 | 486,936 | -0.13(-0.41%) |
Nov 05, 2015 | 32.20 | 32.83 | 31.62 | 32.68 | 579,589 | +0.53(+1.66%) |
Nov 04, 2015 | 32.90 | 33.02 | 31.91 | 32.14 | 1,016,751 | -0.88(-2.65%) |
Nov 03, 2015 | 32.42 | 33.23 | 32.42 | 33.02 | 433,013 | +0.51(+1.58%) |
Nov 02, 2015 | 32.61 | 32.85 | 31.80 | 32.51 | 466,270 | -0.02(-0.06%) |
Oct 30, 2015 | 32.81 | 33.09 | 32.27 | 32.53 | 789,130 | -0.33(-1.01%) |
Oct 29, 2015 | 32.53 | 33.32 | 32.30 | 32.86 | 547,307 | +0.16(+0.50%) |
Oct 28, 2015 | 31.89 | 33.10 | 31.43 | 32.70 | 541,729 | +1.17(+3.71%) |
Oct 27, 2015 | 32.01 | 32.28 | 31.30 | 31.53 | 668,688 | -0.47(-1.46%) |
Oct 26, 2015 | 32.13 | 32.46 | 31.73 | 31.99 | 738,691 | -0.01(-0.03%) |
Oct 23, 2015 | 33.13 | 33.13 | 30.98 | 32.00 | 1,432,509 | -0.76(-2.33%) |
Oct 22, 2015 | 34.10 | 34.10 | 32.52 | 32.76 | 892,640 | -1.27(-3.72%) |
Oct 21, 2015 | 34.38 | 34.58 | 33.91 | 34.03 | 395,301 | -0.27(-0.78%) |
Oct 20, 2015 | 34.36 | 34.73 | 34.03 | 34.30 | 274,410 | -0.01(-0.03%) |
Oct 19, 2015 | 33.91 | 34.53 | 33.89 | 34.31 | 452,211 | +0.28(+0.81%) |
Oct 16, 2015 | 33.53 | 34.99 | 33.16 | 34.03 | 350,960 | +0.08(+0.22%) |
Oct 15, 2015 | 33.87 | 34.23 | 33.15 | 33.95 | 450,774 | +0.25(+0.73%) |
Oct 14, 2015 | 34.39 | 35.11 | 33.33 | 33.71 | 426,325 | -0.64(-1.86%) |
Oct 13, 2015 | 34.85 | 35.10 | 34.28 | 34.34 | 396,974 | -0.63(-1.80%) |
Oct 12, 2015 | 35.01 | 35.04 | 34.75 | 34.97 | 232,750 | +0.04(+0.11%) |
Oct 09, 2015 | 35.52 | 35.52 | 34.60 | 34.93 | 342,701 | -0.39(-1.11%) |
Oct 08, 2015 | 34.48 | 35.38 | 34.47 | 35.33 | 384,052 | +0.78(+2.26%) |
Oct 07, 2015 | 34.04 | 34.54 | 33.79 | 34.54 | 296,038 | +0.52(+1.54%) |
Oct 06, 2015 | 34.27 | 34.32 | 33.71 | 34.02 | 351,488 | -0.18(-0.53%) |
Oct 05, 2015 | 33.74 | 34.32 | 33.63 | 34.20 | 407,242 | +0.83(+2.48%) |
Oct 02, 2015 | 32.75 | 33.40 | 32.26 | 33.37 | 462,870 | +0.29(+0.86%) |
Oct 01, 2015 | 33.24 | 33.64 | 32.78 | 33.09 | 407,968 | -0.25(-0.74%) |
Sep 30, 2015 | 33.80 | 33.80 | 32.94 | 33.34 | 480,172 | -0.04(-0.11%) |
Sep 29, 2015 | 34.13 | 34.26 | 33.36 | 33.37 | 562,906 | -0.64(-1.88%) |
Sep 28, 2015 | 35.03 | 35.12 | 33.96 | 34.01 | 512,700 | -1.18(-3.36%) |
Sep 25, 2015 | 35.39 | 35.49 | 34.95 | 35.19 | 629,238 | -0.01(-0.03%) |
Sep 24, 2015 | 34.89 | 35.43 | 34.80 | 35.20 | 594,235 | +0.01(+0.03%) |
Sep 23, 2015 | 35.90 | 35.90 | 34.97 | 35.19 | 388,056 | -0.59(-1.65%) |
Sep 22, 2015 | 36.08 | 36.19 | 35.52 | 35.78 | 324,661 | -0.57(-1.57%) |
Sep 21, 2015 | 36.31 | 36.88 | 36.11 | 36.35 | 331,111 | +0.19(+0.53%) |
Sep 18, 2015 | 36.62 | 36.92 | 36.10 | 36.16 | 461,201 | -1.01(-2.72%) |
Sep 17, 2015 | 37.63 | 37.81 | 37.13 | 37.17 | 271,349 | -0.60(-1.59%) |
Sep 16, 2015 | 37.23 | 38.02 | 37.22 | 37.77 | 352,296 | +0.48(+1.28%) |
Sep 15, 2015 | 37.38 | 37.66 | 37.09 | 37.30 | 314,018 | +0.10(+0.26%) |
Sep 14, 2015 | 37.55 | 37.55 | 36.96 | 37.20 | 273,606 | -0.26(-0.69%) |
Sep 11, 2015 | 37.48 | 37.66 | 37.07 | 37.46 | 282,573 | -0.20(-0.53%) |
Sep 10, 2015 | 37.50 | 37.91 | 37.43 | 37.66 | 299,443 | +0.14(+0.38%) |
Sep 09, 2015 | 38.06 | 38.11 | 37.49 | 37.52 | 316,467 | -0.19(-0.51%) |
Sep 08, 2015 | 37.20 | 37.97 | 36.92 | 37.71 | 337,790 | +0.94(+2.56%) |
Sep 04, 2015 | 36.63 | 36.76 | 36.76 | 36.76 | 240,821 | -0.21(-0.57%) |
Sep 03, 2015 | 36.70 | 37.14 | 36.49 | 36.97 | 445,358 | +0.34(+0.94%) |
Sep 02, 2015 | 37.29 | 37.52 | 36.29 | 36.63 | 418,434 | -0.40(-1.08%) |
Sep 01, 2015 | 36.61 | 37.59 | 36.61 | 37.03 | 297,981 | -0.58(-1.54%) |
Aug 31, 2015 | 37.19 | 37.76 | 36.87 | 37.61 | 463,726 | +0.60(+1.62%) |
Aug 28, 2015 | 36.81 | 37.38 | 36.80 | 37.01 | 402,331 | +0.18(+0.49%) |
Aug 27, 2015 | 36.66 | 36.83 | 36.26 | 36.83 | 430,685 | +0.52(+1.44%) |
Aug 26, 2015 | 36.61 | 36.61 | 35.72 | 36.31 | 510,848 | +0.59(+1.65%) |
Aug 25, 2015 | 36.27 | 37.21 | 35.60 | 35.72 | 561,827 | +0.02(+0.05%) |
Aug 24, 2015 | 34.27 | 36.02 | 33.47 | 35.70 | 1,092,172 | +0.11(+0.32%) |
Aug 21, 2015 | 31.43 | 37.80 | 31.43 | 35.58 | 1,906,139 | -1.61(-4.33%) |
Aug 20, 2015 | 37.85 | 38.37 | 37.12 | 37.19 | 393,495 | -1.13(-2.96%) |
Aug 19, 2015 | 38.42 | 38.83 | 37.77 | 38.32 | 440,012 | -0.13(-0.35%) |
Aug 18, 2015 | 39.15 | 39.15 | 38.34 | 38.46 | 491,432 | -0.74(-1.89%) |
Aug 17, 2015 | 39.32 | 39.34 | 38.90 | 39.20 | 443,515 | -0.17(-0.44%) |
Aug 14, 2015 | 39.27 | 39.75 | 39.05 | 39.37 | 429,341 | -0.10(-0.24%) |
Aug 13, 2015 | 39.81 | 40.04 | 39.41 | 39.47 | 455,296 | -0.43(-1.07%) |
Aug 12, 2015 | 40.00 | 40.57 | 39.45 | 39.90 | 677,870 | -0.06(-0.14%) |
Aug 11, 2015 | 39.75 | 40.30 | 38.92 | 39.95 | 1,753,841 | -3.43(-7.90%) |
Aug 10, 2015 | 42.79 | 43.69 | 42.70 | 43.38 | 343,215 | +0.88(+2.06%) |
Aug 07, 2015 | 43.28 | 43.42 | 42.30 | 42.50 | 348,018 | -0.77(-1.78%) |
Aug 06, 2015 | 43.97 | 43.97 | 43.21 | 43.28 | 403,529 | -0.65(-1.47%) |
Aug 05, 2015 | 43.89 | 44.28 | 43.74 | 43.92 | 362,858 | +0.35(+0.81%) |
Aug 04, 2015 | 43.54 | 44.06 | 43.48 | 43.57 | 246,815 | +0.12(+0.28%) |
Aug 03, 2015 | 43.32 | 43.60 | 42.89 | 43.45 | 359,659 | +0.08(+0.18%) |
Jul 31, 2015 | 43.45 | 43.60 | 43.29 | 43.37 | 405,149 | -0.10(-0.22%) |
Jul 30, 2015 | 42.86 | 43.74 | 42.86 | 43.47 | 307,676 | +0.33(+0.77%) |
Jul 29, 2015 | 42.71 | 43.98 | 42.31 | 43.13 | 495,650 | +1.21(+2.88%) |
Jul 28, 2015 | 41.89 | 42.08 | 41.07 | 41.92 | 345,559 | +0.29(+0.69%) |
Jul 27, 2015 | 41.19 | 41.67 | 40.79 | 41.64 | 563,318 | +0.70(+1.70%) |
Jul 24, 2015 | 41.77 | 41.77 | 40.67 | 40.94 | 273,404 | -0.83(-1.98%) |
Jul 23, 2015 | 42.68 | 42.70 | 41.60 | 41.77 | 277,222 | -0.95(-2.23%) |
Jul 22, 2015 | 42.72 | 42.94 | 42.55 | 42.72 | 286,008 | -0.05(-0.11%) |
Jul 21, 2015 | 43.22 | 43.65 | 42.59 | 42.77 | 298,779 | -0.58(-1.34%) |
Jul 20, 2015 | 43.88 | 43.89 | 43.27 | 43.35 | 123,032 | -0.37(-0.85%) |
Jul 17, 2015 | 44.54 | 44.68 | 43.61 | 43.72 | 226,781 | -0.94(-2.11%) |
Jul 16, 2015 | 44.18 | 45.11 | 44.04 | 44.67 | 393,305 | +0.51(+1.16%) |
Jul 15, 2015 | 44.17 | 44.34 | 43.74 | 44.15 | 293,830 | -0.05(-0.11%) |
Jul 14, 2015 | 44.61 | 44.61 | 44.24 | 44.20 | 120,700 | -0.30(-0.68%) |
Jul 13, 2015 | 44.14 | 44.92 | 44.12 | 44.50 | 229,554 | +0.61(+1.39%) |
Jul 10, 2015 | 44.22 | 44.28 | 43.74 | 43.89 | 194,500 | +0.08(+0.17%) |
Jul 09, 2015 | 44.48 | 44.49 | 43.56 | 43.82 | 209,414 | -0.30(-0.69%) |
Jul 08, 2015 | 43.96 | 44.54 | 43.73 | 44.12 | 389,318 | -0.22(-0.49%) |
Jul 07, 2015 | 44.16 | 44.39 | 43.60 | 44.34 | 190,948 | +0.19(+0.43%) |
Jul 06, 2015 | 43.78 | 44.52 | 43.49 | 44.15 | 177,288 | +0.15(+0.35%) |
Jul 02, 2015 | 44.52 | 44.00 | 44.00 | 44.00 | 126,764 | -0.44(-0.99%) |
Jul 01, 2015 | 44.53 | 44.90 | 43.62 | 44.44 | 336,764 | +0.09(+0.19%) |
Jun 30, 2015 | 44.54 | 44.76 | 44.12 | 44.35 | 231,616 | +0.19(+0.43%) |
Jun 29, 2015 | 45.72 | 45.89 | 44.09 | 44.16 | 329,100 | -1.76(-3.84%) |
Jun 26, 2015 | 45.70 | 46.12 | 45.45 | 45.92 | 507,873 | +0.52(+1.15%) |
Jun 25, 2015 | 45.78 | 45.88 | 45.08 | 45.40 | 243,543 | -0.23(-0.50%) |
Jun 24, 2015 | 45.91 | 46.31 | 45.49 | 45.63 | 204,540 | -0.39(-0.85%) |
Jun 23, 2015 | 45.99 | 46.14 | 45.76 | 46.02 | 225,442 | +0.19(+0.42%) |
Jun 22, 2015 | 45.71 | 45.91 | 45.50 | 45.83 | 392,508 | +0.30(+0.67%) |
Jun 19, 2015 | 45.90 | 45.90 | 45.52 | 45.52 | 304,179 | -0.28(-0.60%) |
Jun 18, 2015 | 45.24 | 46.01 | 45.21 | 45.80 | 229,936 | +0.67(+1.48%) |
Jun 17, 2015 | 45.50 | 45.50 | 44.96 | 45.13 | 227,484 | -0.21(-0.46%) |
Jun 16, 2015 | 45.51 | 45.77 | 45.29 | 45.34 | 310,722 | -0.24(-0.52%) |
Jun 15, 2015 | 45.45 | 45.88 | 45.14 | 45.58 | 300,735 | -0.25(-0.54%) |
Jun 12, 2015 | 45.73 | 46.19 | 45.56 | 45.83 | 178,600 | -0.07(-0.15%) |
Jun 11, 2015 | 46.06 | 46.37 | 45.69 | 45.89 | 284,258 | +0.01(+0.02%) |
Jun 10, 2015 | 45.82 | 46.39 | 45.52 | 45.88 | 298,349 | +0.40(+0.88%) |
Jun 09, 2015 | 45.61 | 46.03 | 45.27 | 45.48 | 555,024 | +0.00(+0.00%) |
Jun 08, 2015 | 45.05 | 45.57 | 44.95 | 45.48 | 328,979 | +0.30(+0.65%) |
Jun 05, 2015 | 44.94 | 45.21 | 44.34 | 45.19 | 310,293 | +0.37(+0.83%) |
Jun 04, 2015 | 44.46 | 45.04 | 44.43 | 44.82 | 200,161 | +0.04(+0.09%) |
Jun 03, 2015 | 44.26 | 45.13 | 43.88 | 44.78 | 249,977 | +0.60(+1.36%) |
Jun 02, 2015 | 43.90 | 44.75 | 43.88 | 44.18 | 291,555 | +0.10(+0.24%) |
Jun 01, 2015 | 44.60 | 44.60 | 43.79 | 44.08 | 349,428 | -0.25(-0.56%) |
May 29, 2015 | 44.03 | 44.48 | 43.90 | 44.32 | 408,154 | +0.24(+0.54%) |
May 28, 2015 | 44.22 | 44.50 | 43.93 | 44.08 | 248,682 | -0.21(-0.47%) |
May 27, 2015 | 43.50 | 44.55 | 43.45 | 44.29 | 357,544 | +0.82(+1.88%) |
May 26, 2015 | 44.13 | 44.17 | 43.49 | 43.48 | 367,832 | -0.64(-1.45%) |
May 22, 2015 | 42.29 | 44.11 | 44.11 | 44.11 | 1,206,626 | +0.52(+1.20%) |
May 21, 2015 | 43.33 | 44.30 | 43.01 | 43.59 | 584,914 | +0.05(+0.11%) |
May 20, 2015 | 44.26 | 44.67 | 43.00 | 43.54 | 432,438 | -0.82(-1.85%) |
May 19, 2015 | 44.81 | 45.57 | 43.28 | 44.36 | 569,853 | -0.73(-1.63%) |
May 18, 2015 | 44.60 | 45.13 | 44.26 | 45.09 | 304,346 | +0.46(+1.02%) |
May 15, 2015 | 44.68 | 45.03 | 44.37 | 44.64 | 274,428 | -0.12(-0.28%) |
May 14, 2015 | 45.15 | 45.15 | 44.18 | 44.76 | 303,574 | -0.17(-0.38%) |
May 13, 2015 | 44.89 | 45.34 | 44.65 | 44.93 | 224,244 | +0.00(+0.00%) |
May 12, 2015 | 45.57 | 45.57 | 44.84 | 44.93 | 223,035 | -0.81(-1.77%) |
May 11, 2015 | 45.32 | 46.06 | 45.32 | 45.74 | 216,480 | +0.44(+0.97%) |
May 08, 2015 | 45.73 | 46.30 | 45.08 | 45.30 | 325,468 | +0.06(+0.13%) |
May 07, 2015 | 44.41 | 45.61 | 44.41 | 45.25 | 262,788 | +0.89(+2.00%) |
May 06, 2015 | 44.68 | 44.95 | 44.22 | 44.36 | 324,381 | -0.26(-0.58%) |
May 05, 2015 | 44.85 | 45.21 | 44.33 | 44.62 | 273,690 | -0.50(-1.10%) |
May 04, 2015 | 44.92 | 45.24 | 44.78 | 45.11 | 212,850 | +0.27(+0.59%) |
May 01, 2015 | 44.62 | 45.18 | 44.60 | 44.85 | 230,360 | +0.29(+0.64%) |
Apr 30, 2015 | 44.64 | 44.95 | 44.28 | 44.56 | 442,054 | +0.02(+0.04%) |
Apr 29, 2015 | 45.72 | 45.72 | 44.30 | 44.54 | 428,864 | -1.29(-2.80%) |
Apr 28, 2015 | 46.06 | 46.24 | 45.48 | 45.83 | 373,723 | -0.09(-0.19%) |
Apr 27, 2015 | 46.82 | 47.03 | 45.71 | 45.91 | 379,877 | -0.71(-1.53%) |
Apr 24, 2015 | 46.90 | 47.03 | 46.58 | 46.63 | 198,113 | -0.12(-0.26%) |
Apr 23, 2015 | 46.86 | 47.26 | 46.39 | 46.75 | 174,593 | -0.08(-0.16%) |
Apr 22, 2015 | 46.47 | 47.12 | 46.01 | 46.83 | 208,692 | +0.27(+0.57%) |
Apr 21, 2015 | 46.57 | 46.90 | 46.24 | 46.56 | 264,524 | +0.22(+0.47%) |
Apr 20, 2015 | 45.85 | 46.41 | 45.68 | 46.34 | 233,324 | +0.68(+1.48%) |
Apr 17, 2015 | 46.46 | 46.60 | 45.57 | 45.67 | 390,316 | -0.85(-1.82%) |
Apr 16, 2015 | 46.61 | 46.84 | 46.43 | 46.51 | 475,269 | +0.04(+0.08%) |
Apr 15, 2015 | 46.64 | 46.93 | 46.20 | 46.47 | 210,936 | +0.00(+0.00%) |
Apr 14, 2015 | 47.40 | 47.88 | 46.37 | 46.47 | 279,397 | -0.73(-1.55%) |
Apr 13, 2015 | 47.46 | 47.60 | 47.08 | 47.21 | 246,577 | -0.15(-0.32%) |
Apr 10, 2015 | 47.53 | 47.64 | 47.00 | 47.36 | 167,102 | +0.04(+0.08%) |
Apr 09, 2015 | 47.31 | 47.62 | 47.11 | 47.32 | 228,310 | -0.08(-0.16%) |
Apr 08, 2015 | 46.87 | 47.41 | 46.67 | 47.40 | 226,297 | +0.57(+1.22%) |
Apr 07, 2015 | 47.24 | 47.74 | 46.77 | 46.83 | 380,807 | -0.55(-1.17%) |
Apr 06, 2015 | 47.01 | 47.78 | 47.01 | 47.38 | 182,308 | +0.21(+0.44%) |
Apr 02, 2015 | 47.14 | 47.17 | 47.17 | 47.17 | 435,116 | +0.19(+0.41%) |
Apr 01, 2015 | 46.72 | 47.15 | 45.82 | 46.98 | 515,597 | +0.27(+0.57%) |
Mar 31, 2015 | 47.21 | 47.60 | 46.69 | 46.71 | 211,917 | -0.67(-1.41%) |
Mar 30, 2015 | 47.07 | 47.66 | 46.84 | 47.38 | 294,790 | +0.44(+0.93%) |
Mar 27, 2015 | 47.04 | 47.34 | 46.72 | 46.94 | 261,528 | -0.21(-0.44%) |
Mar 26, 2015 | 47.84 | 48.15 | 47.06 | 47.15 | 292,557 | -0.72(-1.51%) |
Mar 25, 2015 | 48.54 | 48.85 | 47.72 | 47.87 | 314,573 | -0.54(-1.12%) |
Mar 24, 2015 | 48.58 | 48.86 | 48.24 | 48.42 | 214,618 | -0.06(-0.12%) |
Mar 23, 2015 | 47.81 | 49.06 | 47.78 | 48.47 | 325,560 | +0.49(+1.01%) |
Mar 20, 2015 | 48.35 | 48.50 | 47.74 | 47.99 | 398,721 | +0.00(+0.00%) |
Mar 19, 2015 | 47.66 | 48.47 | 47.66 | 47.99 | 201,161 | -0.01(-0.02%) |
Mar 18, 2015 | 47.82 | 48.44 | 47.12 | 48.00 | 282,392 | -0.07(-0.14%) |
Mar 17, 2015 | 46.67 | 48.32 | 46.54 | 48.06 | 641,222 | +1.46(+3.13%) |
Mar 16, 2015 | 46.66 | 47.61 | 45.50 | 46.61 | 1,174,647 | -1.79(-3.70%) |
Mar 13, 2015 | 52.37 | 53.07 | 48.15 | 48.40 | 1,619,128 | -1.43(-2.87%) |
Mar 12, 2015 | 49.15 | 50.02 | 48.64 | 49.83 | 827,150 | +0.87(+1.77%) |
Mar 11, 2015 | 49.04 | 49.11 | 48.14 | 48.96 | 355,768 | -0.18(-0.37%) |
Mar 10, 2015 | 49.16 | 49.76 | 48.82 | 49.14 | 420,464 | -0.30(-0.62%) |
Mar 09, 2015 | 49.04 | 49.84 | 48.79 | 49.45 | 326,591 | +0.67(+1.37%) |
Mar 06, 2015 | 47.70 | 48.92 | 47.40 | 48.78 | 309,009 | +0.80(+1.67%) |
Mar 05, 2015 | 48.12 | 48.22 | 47.42 | 47.98 | 207,964 | +0.05(+0.10%) |
Mar 04, 2015 | 48.61 | 48.63 | 47.76 | 47.93 | 212,379 | -0.76(-1.56%) |
Mar 03, 2015 | 49.46 | 49.66 | 48.05 | 48.69 | 259,817 | -0.68(-1.37%) |