Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 42.88 | 43.21 | 41.99 | 42.33 | 374,055 | -0.60(-1.41%) |
Feb 26, 2016 | 43.03 | 43.39 | 42.31 | 42.93 | 289,648 | +0.33(+0.77%) |
Feb 25, 2016 | 42.08 | 42.81 | 41.96 | 42.60 | 240,568 | +0.57(+1.35%) |
Feb 24, 2016 | 41.82 | 42.49 | 41.09 | 42.03 | 368,953 | -0.34(-0.81%) |
Feb 23, 2016 | 42.88 | 43.03 | 41.93 | 42.38 | 439,750 | -0.65(-1.50%) |
Feb 22, 2016 | 43.30 | 43.38 | 42.90 | 43.02 | 412,257 | +0.09(+0.20%) |
Feb 19, 2016 | 42.39 | 43.49 | 42.00 | 42.94 | 642,512 | +0.37(+0.87%) |
Feb 18, 2016 | 42.10 | 42.57 | 40.65 | 42.57 | 459,675 | +0.50(+1.19%) |
Feb 17, 2016 | 42.13 | 42.57 | 41.90 | 42.07 | 360,826 | +0.36(+0.87%) |
Feb 16, 2016 | 41.21 | 41.90 | 40.46 | 41.71 | 380,352 | +1.12(+2.76%) |
Feb 12, 2016 | 39.64 | 40.59 | 40.59 | 40.59 | 507,152 | +1.66(+4.27%) |
Feb 11, 2016 | 39.13 | 39.61 | 38.64 | 38.92 | 360,010 | -1.15(-2.88%) |
Feb 10, 2016 | 40.94 | 41.07 | 40.03 | 40.08 | 449,885 | -0.58(-1.42%) |
Feb 09, 2016 | 40.34 | 41.11 | 39.69 | 40.65 | 432,984 | -0.23(-0.57%) |
Feb 08, 2016 | 40.54 | 41.96 | 40.06 | 40.89 | 425,610 | -0.21(-0.50%) |
Feb 05, 2016 | 41.29 | 42.68 | 41.02 | 41.09 | 615,017 | -0.18(-0.44%) |
Feb 04, 2016 | 41.06 | 41.93 | 40.35 | 41.27 | 527,574 | +0.14(+0.34%) |
Feb 03, 2016 | 40.91 | 43.96 | 40.38 | 41.14 | 600,582 | +0.64(+1.57%) |
Feb 02, 2016 | 40.53 | 42.48 | 39.95 | 40.50 | 551,732 | -0.56(-1.36%) |
Feb 01, 2016 | 40.05 | 41.09 | 39.77 | 41.06 | 569,036 | +0.64(+1.58%) |
Jan 29, 2016 | 39.16 | 40.51 | 38.79 | 40.42 | 698,120 | +1.54(+3.97%) |
Jan 28, 2016 | 38.85 | 39.34 | 38.52 | 38.88 | 779,001 | +0.66(+1.74%) |
Jan 27, 2016 | 38.79 | 40.77 | 37.73 | 38.22 | 910,525 | +1.27(+3.43%) |
Jan 26, 2016 | 35.47 | 36.11 | 35.32 | 36.95 | 625,823 | +1.61(+4.56%) |
Jan 25, 2016 | 36.32 | 36.77 | 35.10 | 35.34 | 397,126 | -1.13(-3.10%) |
Jan 22, 2016 | 36.41 | 36.96 | 36.03 | 36.47 | 419,226 | +0.56(+1.56%) |
Jan 21, 2016 | 35.82 | 36.46 | 35.60 | 35.91 | 360,255 | +0.06(+0.17%) |
Jan 20, 2016 | 35.12 | 36.34 | 34.70 | 35.85 | 433,487 | +0.57(+1.61%) |
Jan 19, 2016 | 36.09 | 36.29 | 35.13 | 35.28 | 395,443 | -0.41(-1.16%) |
Jan 15, 2016 | 34.37 | 35.69 | 35.69 | 35.69 | 595,332 | +0.25(+0.71%) |
Jan 14, 2016 | 35.67 | 35.91 | 34.97 | 35.44 | 235,800 | +0.09(+0.24%) |
Jan 13, 2016 | 37.53 | 37.88 | 35.17 | 35.35 | 270,041 | -1.99(-5.33%) |
Jan 12, 2016 | 37.77 | 38.16 | 36.97 | 37.34 | 260,607 | -0.03(-0.09%) |
Jan 11, 2016 | 37.47 | 38.27 | 36.91 | 37.38 | 193,209 | +0.16(+0.44%) |
Jan 08, 2016 | 38.03 | 38.18 | 37.10 | 37.22 | 394,288 | -0.43(-1.14%) |
Jan 07, 2016 | 38.04 | 38.80 | 37.56 | 37.65 | 283,024 | -1.22(-3.13%) |
Jan 06, 2016 | 38.37 | 39.12 | 38.32 | 38.86 | 242,325 | -0.10(-0.27%) |
Jan 05, 2016 | 39.22 | 39.34 | 38.74 | 38.97 | 240,817 | -0.16(-0.40%) |
Jan 04, 2016 | 39.29 | 40.15 | 38.75 | 39.12 | 333,797 | -1.00(-2.49%) |
Dec 31, 2015 | 40.96 | 40.12 | 40.12 | 40.12 | 201,074 | -0.91(-2.23%) |
Dec 30, 2015 | 41.20 | 41.39 | 40.93 | 41.03 | 199,499 | -0.32(-0.77%) |
Dec 29, 2015 | 41.62 | 41.62 | 41.08 | 41.35 | 337,566 | -0.02(-0.04%) |
Dec 28, 2015 | 41.80 | 42.08 | 41.26 | 41.37 | 320,267 | -0.38(-0.91%) |
Dec 24, 2015 | 41.33 | 41.75 | 41.75 | 41.75 | 139,231 | +0.47(+1.13%) |
Dec 23, 2015 | 41.21 | 41.52 | 40.90 | 41.28 | 175,935 | +0.21(+0.50%) |
Dec 22, 2015 | 41.13 | 41.50 | 40.40 | 41.08 | 218,565 | +0.11(+0.27%) |
Dec 21, 2015 | 40.45 | 40.97 | 40.04 | 40.96 | 343,876 | +0.49(+1.21%) |
Dec 18, 2015 | 40.40 | 41.71 | 38.90 | 40.47 | 3,440,560 | -0.17(-0.42%) |
Dec 17, 2015 | 41.65 | 41.65 | 40.34 | 40.65 | 520,792 | -0.87(-2.10%) |
Dec 16, 2015 | 42.02 | 42.09 | 40.26 | 41.52 | 705,482 | +0.10(+0.25%) |
Dec 15, 2015 | 40.99 | 41.70 | 40.17 | 41.41 | 475,963 | +0.81(+2.00%) |
Dec 14, 2015 | 39.98 | 41.17 | 39.30 | 40.60 | 567,237 | +0.59(+1.46%) |
Dec 11, 2015 | 39.65 | 40.09 | 39.35 | 40.02 | 403,924 | -0.47(-1.17%) |
Dec 10, 2015 | 40.47 | 40.82 | 39.86 | 40.49 | 388,844 | -0.03(-0.06%) |
Dec 09, 2015 | 41.34 | 41.76 | 40.44 | 40.52 | 321,137 | -0.95(-2.29%) |
Dec 08, 2015 | 41.41 | 41.91 | 40.96 | 41.46 | 327,329 | -0.27(-0.65%) |
Dec 07, 2015 | 42.74 | 44.38 | 41.38 | 41.74 | 338,159 | -1.02(-2.39%) |
Dec 04, 2015 | 43.44 | 44.09 | 42.67 | 42.76 | 444,323 | -0.51(-1.19%) |
Dec 03, 2015 | 44.47 | 44.90 | 43.23 | 43.27 | 271,622 | -0.77(-1.75%) |
Dec 02, 2015 | 45.17 | 45.59 | 43.74 | 44.04 | 184,236 | -1.26(-2.78%) |
Dec 01, 2015 | 45.46 | 46.28 | 44.62 | 45.30 | 132,653 | +0.11(+0.25%) |
Nov 30, 2015 | 45.28 | 45.51 | 44.86 | 45.19 | 137,587 | -0.01(-0.02%) |
Nov 27, 2015 | 45.55 | 45.55 | 44.56 | 45.20 | 84,667 | -0.34(-0.75%) |
Nov 25, 2015 | 45.62 | 45.54 | 45.54 | 45.54 | 113,231 | -0.02(-0.04%) |
Nov 24, 2015 | 44.92 | 45.70 | 44.65 | 45.56 | 128,967 | +0.31(+0.68%) |
Nov 23, 2015 | 44.85 | 45.41 | 44.63 | 45.25 | 104,137 | +0.33(+0.74%) |
Nov 20, 2015 | 44.55 | 45.14 | 44.55 | 44.92 | 119,400 | +0.45(+1.00%) |
Nov 19, 2015 | 44.83 | 45.21 | 44.32 | 44.47 | 68,932 | -0.40(-0.90%) |
Nov 18, 2015 | 44.25 | 44.94 | 43.70 | 44.87 | 152,241 | +0.83(+1.89%) |
Nov 17, 2015 | 44.24 | 45.11 | 43.82 | 44.04 | 171,048 | -0.04(-0.10%) |
Nov 16, 2015 | 43.51 | 44.13 | 43.07 | 44.09 | 95,518 | +0.61(+1.40%) |
Nov 13, 2015 | 43.85 | 44.33 | 42.89 | 43.48 | 99,028 | -0.79(-1.78%) |
Nov 12, 2015 | 44.82 | 45.76 | 44.16 | 44.27 | 151,287 | -0.91(-2.01%) |
Nov 11, 2015 | 46.06 | 46.14 | 45.08 | 45.17 | 121,719 | -0.71(-1.55%) |
Nov 10, 2015 | 45.99 | 46.58 | 45.41 | 45.89 | 166,983 | -0.20(-0.44%) |
Nov 09, 2015 | 46.44 | 47.05 | 45.62 | 46.09 | 321,887 | -0.34(-0.73%) |
Nov 06, 2015 | 45.21 | 46.77 | 45.09 | 46.43 | 305,197 | +1.43(+3.18%) |
Nov 05, 2015 | 44.16 | 45.32 | 44.15 | 44.99 | 115,390 | +0.84(+1.90%) |
Nov 04, 2015 | 44.33 | 44.62 | 40.97 | 44.15 | 239,690 | +0.21(+0.47%) |
Nov 03, 2015 | 43.28 | 44.35 | 43.15 | 43.95 | 253,888 | +0.45(+1.04%) |
Nov 02, 2015 | 42.17 | 43.59 | 42.03 | 43.49 | 239,948 | +1.41(+3.34%) |
Oct 30, 2015 | 43.18 | 43.94 | 41.77 | 42.09 | 367,394 | -1.22(-2.81%) |
Oct 29, 2015 | 42.95 | 43.88 | 42.82 | 43.31 | 207,856 | +0.17(+0.40%) |
Oct 28, 2015 | 43.07 | 43.73 | 41.18 | 43.13 | 507,433 | -0.09(-0.22%) |
Oct 27, 2015 | 43.67 | 43.85 | 43.01 | 43.23 | 170,180 | -0.75(-1.72%) |
Oct 26, 2015 | 44.61 | 44.69 | 43.84 | 43.98 | 104,512 | -0.57(-1.29%) |
Oct 23, 2015 | 43.88 | 44.56 | 43.62 | 44.56 | 149,981 | +1.03(+2.36%) |
Oct 22, 2015 | 42.95 | 44.34 | 42.95 | 43.53 | 166,275 | +0.75(+1.76%) |
Oct 21, 2015 | 43.93 | 44.05 | 42.73 | 42.77 | 265,376 | -1.13(-2.58%) |
Oct 20, 2015 | 43.71 | 44.01 | 43.32 | 43.91 | 149,048 | +0.21(+0.47%) |
Oct 19, 2015 | 43.39 | 44.24 | 43.35 | 43.70 | 150,600 | +0.11(+0.26%) |
Oct 16, 2015 | 43.74 | 43.86 | 42.89 | 43.59 | 165,080 | +0.03(+0.08%) |
Oct 15, 2015 | 43.26 | 43.62 | 42.83 | 43.55 | 335,278 | +0.47(+1.09%) |
Oct 14, 2015 | 44.46 | 44.60 | 42.66 | 43.08 | 324,509 | -1.46(-3.27%) |
Oct 13, 2015 | 45.10 | 45.53 | 44.45 | 44.54 | 193,190 | -0.70(-1.55%) |
Oct 12, 2015 | 44.75 | 45.36 | 44.17 | 45.24 | 198,860 | +0.52(+1.17%) |
Oct 09, 2015 | 45.45 | 45.72 | 44.47 | 44.72 | 277,319 | -0.51(-1.12%) |
Oct 08, 2015 | 44.55 | 45.29 | 44.12 | 45.23 | 233,355 | +0.50(+1.11%) |
Oct 07, 2015 | 44.27 | 45.12 | 43.82 | 44.73 | 139,201 | +0.73(+1.66%) |
Oct 06, 2015 | 44.11 | 44.38 | 43.49 | 44.00 | 158,959 | -0.10(-0.23%) |
Oct 05, 2015 | 43.59 | 44.13 | 43.54 | 44.10 | 129,121 | +0.91(+2.10%) |
Oct 02, 2015 | 42.71 | 43.20 | 41.65 | 43.19 | 345,528 | -0.15(-0.34%) |
Oct 01, 2015 | 43.43 | 43.64 | 42.99 | 43.34 | 196,361 | -0.23(-0.53%) |
Sep 30, 2015 | 43.67 | 43.86 | 43.07 | 43.57 | 216,733 | +0.34(+0.79%) |
Sep 29, 2015 | 43.37 | 43.50 | 42.88 | 43.23 | 201,963 | -0.01(-0.02%) |
Sep 28, 2015 | 43.21 | 43.58 | 43.05 | 43.24 | 319,979 | -0.19(-0.43%) |
Sep 25, 2015 | 43.85 | 44.50 | 43.25 | 43.43 | 240,400 | +0.12(+0.28%) |
Sep 24, 2015 | 42.03 | 43.40 | 41.78 | 43.31 | 268,674 | +0.94(+2.23%) |
Sep 23, 2015 | 41.50 | 42.43 | 41.36 | 42.36 | 365,725 | +0.99(+2.38%) |
Sep 22, 2015 | 41.23 | 41.74 | 40.85 | 41.38 | 240,796 | -0.32(-0.76%) |
Sep 21, 2015 | 41.12 | 42.04 | 41.12 | 41.69 | 133,495 | +0.52(+1.27%) |
Sep 18, 2015 | 41.39 | 41.67 | 40.92 | 41.17 | 441,860 | -0.98(-2.32%) |
Sep 17, 2015 | 43.31 | 44.09 | 41.99 | 42.15 | 186,813 | -1.11(-2.58%) |
Sep 16, 2015 | 43.56 | 43.56 | 43.01 | 43.26 | 124,309 | -0.15(-0.34%) |
Sep 15, 2015 | 42.65 | 43.64 | 42.65 | 43.41 | 160,467 | +0.88(+2.08%) |
Sep 14, 2015 | 42.04 | 43.00 | 41.94 | 42.52 | 265,320 | +0.55(+1.31%) |
Sep 11, 2015 | 42.10 | 42.46 | 41.67 | 41.98 | 225,486 | -0.40(-0.95%) |
Sep 10, 2015 | 42.00 | 42.81 | 41.98 | 42.38 | 155,590 | +0.08(+0.18%) |
Sep 09, 2015 | 43.18 | 43.18 | 42.24 | 42.30 | 160,994 | -0.50(-1.16%) |
Sep 08, 2015 | 42.16 | 42.92 | 41.83 | 42.80 | 147,632 | +1.25(+3.00%) |
Sep 04, 2015 | 41.30 | 41.55 | 41.55 | 41.55 | 116,007 | -0.23(-0.55%) |
Sep 03, 2015 | 41.86 | 42.38 | 41.53 | 41.78 | 105,001 | +0.04(+0.10%) |
Sep 02, 2015 | 41.51 | 42.14 | 40.60 | 41.74 | 274,754 | +0.48(+1.16%) |
Sep 01, 2015 | 42.05 | 42.68 | 41.02 | 41.26 | 240,854 | -1.52(-3.55%) |
Aug 31, 2015 | 42.12 | 42.89 | 42.11 | 42.78 | 147,998 | +0.40(+0.95%) |
Aug 28, 2015 | 41.99 | 42.81 | 41.99 | 42.38 | 202,748 | +0.05(+0.12%) |
Aug 27, 2015 | 42.02 | 42.43 | 40.98 | 42.33 | 300,435 | +0.77(+1.85%) |
Aug 26, 2015 | 41.19 | 41.59 | 40.32 | 41.56 | 187,419 | +1.24(+3.07%) |
Aug 25, 2015 | 42.76 | 43.23 | 40.14 | 40.32 | 237,052 | -0.94(-2.28%) |
Aug 24, 2015 | 41.21 | 43.10 | 41.01 | 41.26 | 357,110 | -2.01(-4.64%) |
Aug 21, 2015 | 42.91 | 43.76 | 42.80 | 43.27 | 243,441 | -0.21(-0.49%) |
Aug 20, 2015 | 44.61 | 45.45 | 43.46 | 43.48 | 238,015 | -1.62(-3.59%) |
Aug 19, 2015 | 45.76 | 46.06 | 45.08 | 45.10 | 139,125 | -1.02(-2.22%) |
Aug 18, 2015 | 46.63 | 46.76 | 45.83 | 46.13 | 146,259 | -0.46(-0.99%) |
Aug 17, 2015 | 46.47 | 46.98 | 45.91 | 46.59 | 228,192 | +0.02(+0.04%) |
Aug 14, 2015 | 45.70 | 46.59 | 45.50 | 46.57 | 176,396 | +0.86(+1.89%) |
Aug 13, 2015 | 45.49 | 45.97 | 45.07 | 45.71 | 119,049 | +0.29(+0.64%) |
Aug 12, 2015 | 46.19 | 46.19 | 44.68 | 45.42 | 186,828 | -1.18(-2.53%) |
Aug 11, 2015 | 46.90 | 47.11 | 46.10 | 46.60 | 135,847 | -0.62(-1.32%) |
Aug 10, 2015 | 46.71 | 47.59 | 46.71 | 47.22 | 222,891 | +0.64(+1.37%) |
Aug 07, 2015 | 46.78 | 47.23 | 46.28 | 46.58 | 180,652 | -0.44(-0.93%) |
Aug 06, 2015 | 47.56 | 47.94 | 46.87 | 47.01 | 169,901 | -0.58(-1.22%) |
Aug 05, 2015 | 47.00 | 47.79 | 46.98 | 47.59 | 176,633 | +0.79(+1.70%) |
Aug 04, 2015 | 46.64 | 47.28 | 46.60 | 46.80 | 164,415 | +0.24(+0.51%) |
Aug 03, 2015 | 46.76 | 47.01 | 46.09 | 46.56 | 124,194 | -0.22(-0.47%) |
Jul 31, 2015 | 46.64 | 46.81 | 45.80 | 46.78 | 200,015 | +0.19(+0.40%) |
Jul 30, 2015 | 46.35 | 46.84 | 46.09 | 46.60 | 201,864 | +0.03(+0.07%) |
Jul 29, 2015 | 46.48 | 47.36 | 45.72 | 46.56 | 299,103 | +0.10(+0.22%) |
Jul 28, 2015 | 46.73 | 46.73 | 45.96 | 46.46 | 133,012 | +0.00(+0.00%) |
Jul 27, 2015 | 46.85 | 46.85 | 46.26 | 46.46 | 129,790 | -0.72(-1.52%) |
Jul 24, 2015 | 47.61 | 47.74 | 47.08 | 47.18 | 183,383 | -0.57(-1.20%) |
Jul 23, 2015 | 48.92 | 49.13 | 47.74 | 47.75 | 132,534 | -0.90(-1.84%) |
Jul 22, 2015 | 47.76 | 48.88 | 47.71 | 48.64 | 244,789 | +0.79(+1.66%) |
Jul 21, 2015 | 48.75 | 49.27 | 47.62 | 47.85 | 166,912 | -0.90(-1.84%) |
Jul 20, 2015 | 48.33 | 49.01 | 48.14 | 48.75 | 147,123 | +0.57(+1.19%) |
Jul 17, 2015 | 48.80 | 48.80 | 47.76 | 48.17 | 141,472 | -0.62(-1.28%) |
Jul 16, 2015 | 49.20 | 49.50 | 48.71 | 48.80 | 179,175 | +0.13(+0.26%) |
Jul 15, 2015 | 48.89 | 49.49 | 48.55 | 48.67 | 308,883 | -0.03(-0.05%) |
Jul 14, 2015 | 48.69 | 49.12 | 48.51 | 48.69 | 187,086 | -0.15(-0.30%) |
Jul 13, 2015 | 48.64 | 48.98 | 48.58 | 48.84 | 149,630 | +0.26(+0.54%) |
Jul 10, 2015 | 47.97 | 48.69 | 47.69 | 48.58 | 238,419 | +0.76(+1.59%) |
Jul 09, 2015 | 47.70 | 48.07 | 47.11 | 47.82 | 376,617 | +0.93(+1.98%) |
Jul 08, 2015 | 46.85 | 47.30 | 46.61 | 46.89 | 348,311 | -0.50(-1.04%) |
Jul 07, 2015 | 48.28 | 48.28 | 46.64 | 47.38 | 263,492 | -1.10(-2.27%) |
Jul 06, 2015 | 47.73 | 48.48 | 47.28 | 48.48 | 207,205 | +0.32(+0.66%) |
Jul 02, 2015 | 49.35 | 48.17 | 48.17 | 48.17 | 152,215 | -1.14(-2.32%) |
Jul 01, 2015 | 49.32 | 49.87 | 48.65 | 49.31 | 170,659 | +0.65(+1.33%) |
Jun 30, 2015 | 48.92 | 49.37 | 48.14 | 48.66 | 341,963 | +0.29(+0.60%) |
Jun 29, 2015 | 49.16 | 49.46 | 48.34 | 48.37 | 150,073 | -1.17(-2.36%) |
Jun 26, 2015 | 49.43 | 49.85 | 49.07 | 49.54 | 291,083 | +0.29(+0.59%) |
Jun 25, 2015 | 49.45 | 49.62 | 48.73 | 49.25 | 252,176 | +0.14(+0.30%) |
Jun 24, 2015 | 49.31 | 49.37 | 48.94 | 49.10 | 231,550 | -0.25(-0.50%) |
Jun 23, 2015 | 49.65 | 50.21 | 49.15 | 49.35 | 463,323 | -0.25(-0.50%) |
Jun 22, 2015 | 49.48 | 49.94 | 49.46 | 49.60 | 233,712 | +0.41(+0.83%) |
Jun 19, 2015 | 48.83 | 49.23 | 48.46 | 49.19 | 907,968 | +0.37(+0.75%) |
Jun 18, 2015 | 48.38 | 48.93 | 47.79 | 48.82 | 216,308 | +0.70(+1.45%) |
Jun 17, 2015 | 49.54 | 49.60 | 47.97 | 48.12 | 249,487 | -1.28(-2.59%) |
Jun 16, 2015 | 48.86 | 49.74 | 48.69 | 49.40 | 148,059 | +0.35(+0.71%) |
Jun 15, 2015 | 48.46 | 49.40 | 47.86 | 49.05 | 379,413 | +0.11(+0.23%) |
Jun 12, 2015 | 48.81 | 49.17 | 48.43 | 48.94 | 195,075 | +0.09(+0.19%) |
Jun 11, 2015 | 49.33 | 49.33 | 48.40 | 48.85 | 184,272 | -0.45(-0.91%) |
Jun 10, 2015 | 48.38 | 49.74 | 48.25 | 49.30 | 359,277 | +1.04(+2.15%) |
Jun 09, 2015 | 47.57 | 48.63 | 47.12 | 48.26 | 205,204 | +0.63(+1.33%) |
Jun 08, 2015 | 47.42 | 47.97 | 46.98 | 47.63 | 283,455 | +0.16(+0.33%) |
Jun 05, 2015 | 46.16 | 47.51 | 45.99 | 47.47 | 301,556 | +1.39(+3.01%) |
Jun 04, 2015 | 46.25 | 46.40 | 45.69 | 46.08 | 178,514 | -0.41(-0.88%) |
Jun 03, 2015 | 45.37 | 46.54 | 45.37 | 46.49 | 299,485 | +1.16(+2.56%) |
Jun 02, 2015 | 43.98 | 45.58 | 43.94 | 45.33 | 261,515 | +1.29(+2.92%) |
Jun 01, 2015 | 44.20 | 44.78 | 43.70 | 44.05 | 132,602 | +0.03(+0.08%) |
May 29, 2015 | 44.45 | 44.60 | 43.60 | 44.01 | 237,764 | -0.44(-0.99%) |
May 28, 2015 | 44.27 | 44.61 | 44.06 | 44.45 | 193,297 | +0.09(+0.19%) |
May 27, 2015 | 43.82 | 44.43 | 43.58 | 44.37 | 251,911 | +0.65(+1.48%) |
May 26, 2015 | 43.94 | 44.36 | 43.42 | 43.72 | 233,969 | -0.45(-1.02%) |
May 22, 2015 | 44.42 | 44.17 | 44.17 | 44.17 | 135,207 | -0.37(-0.82%) |
May 21, 2015 | 44.70 | 44.93 | 44.23 | 44.54 | 161,147 | -0.31(-0.68%) |
May 20, 2015 | 45.26 | 45.26 | 44.63 | 44.84 | 174,262 | -0.32(-0.72%) |
May 19, 2015 | 44.93 | 45.29 | 44.61 | 45.17 | 246,003 | +0.30(+0.66%) |
May 18, 2015 | 44.02 | 44.99 | 43.86 | 44.87 | 235,350 | +0.93(+2.13%) |
May 15, 2015 | 44.73 | 44.80 | 43.50 | 43.93 | 380,616 | -0.79(-1.77%) |
May 14, 2015 | 44.73 | 44.84 | 44.39 | 44.73 | 188,132 | +0.21(+0.48%) |
May 13, 2015 | 44.39 | 44.71 | 43.96 | 44.51 | 136,326 | +0.09(+0.21%) |
May 12, 2015 | 44.18 | 44.61 | 44.04 | 44.42 | 372,722 | +0.11(+0.25%) |
May 11, 2015 | 44.16 | 44.46 | 43.96 | 44.31 | 140,803 | +0.05(+0.11%) |
May 08, 2015 | 44.64 | 44.64 | 43.92 | 44.26 | 145,222 | -0.10(-0.22%) |
May 07, 2015 | 44.45 | 45.20 | 44.03 | 44.36 | 240,280 | -0.20(-0.46%) |
May 06, 2015 | 44.27 | 44.63 | 43.78 | 44.56 | 382,734 | +0.38(+0.87%) |
May 05, 2015 | 43.25 | 45.40 | 42.93 | 44.18 | 365,943 | +0.93(+2.14%) |
May 04, 2015 | 42.46 | 43.28 | 42.41 | 43.26 | 193,564 | +0.82(+1.94%) |
May 01, 2015 | 42.45 | 42.80 | 42.08 | 42.43 | 227,290 | +0.12(+0.28%) |
Apr 30, 2015 | 42.83 | 44.41 | 41.99 | 42.31 | 308,610 | -0.89(-2.07%) |
Apr 29, 2015 | 43.02 | 44.15 | 42.12 | 43.20 | 425,287 | +0.37(+0.85%) |
Apr 28, 2015 | 44.85 | 44.96 | 42.01 | 42.84 | 405,292 | -1.72(-3.85%) |
Apr 27, 2015 | 44.74 | 45.46 | 44.11 | 44.56 | 248,915 | -0.06(-0.13%) |
Apr 24, 2015 | 45.41 | 45.41 | 44.39 | 44.61 | 157,457 | -0.64(-1.41%) |
Apr 23, 2015 | 45.07 | 45.45 | 44.73 | 45.25 | 98,509 | -0.05(-0.11%) |
Apr 22, 2015 | 45.01 | 45.59 | 44.54 | 45.30 | 109,266 | +0.25(+0.55%) |
Apr 21, 2015 | 45.40 | 45.61 | 44.84 | 45.06 | 70,650 | -0.12(-0.27%) |
Apr 20, 2015 | 44.99 | 45.65 | 44.55 | 45.18 | 109,994 | +0.33(+0.73%) |
Apr 17, 2015 | 45.11 | 45.26 | 44.61 | 44.85 | 131,557 | -0.76(-1.68%) |
Apr 16, 2015 | 45.52 | 45.94 | 44.99 | 45.62 | 82,490 | -0.05(-0.11%) |
Apr 15, 2015 | 44.91 | 46.05 | 44.74 | 45.67 | 164,088 | +0.76(+1.68%) |
Apr 14, 2015 | 45.29 | 45.29 | 44.54 | 44.91 | 135,884 | -0.48(-1.05%) |
Apr 13, 2015 | 44.83 | 45.68 | 44.70 | 45.39 | 115,729 | +0.53(+1.17%) |
Apr 10, 2015 | 44.65 | 45.01 | 44.39 | 44.86 | 101,587 | +0.39(+0.88%) |
Apr 09, 2015 | 44.28 | 44.76 | 43.74 | 44.47 | 112,415 | +0.20(+0.46%) |
Apr 08, 2015 | 43.95 | 44.53 | 43.75 | 44.27 | 175,385 | +0.23(+0.52%) |
Apr 07, 2015 | 43.79 | 45.04 | 43.52 | 44.04 | 145,325 | +0.18(+0.41%) |
Apr 06, 2015 | 44.17 | 45.57 | 43.71 | 43.86 | 162,271 | -0.76(-1.70%) |
Apr 02, 2015 | 44.16 | 44.61 | 44.61 | 44.61 | 254,764 | +0.37(+0.83%) |
Apr 01, 2015 | 44.78 | 44.90 | 43.82 | 44.25 | 195,159 | -0.70(-1.55%) |
Mar 31, 2015 | 45.27 | 45.48 | 44.68 | 44.95 | 178,200 | -0.59(-1.31%) |
Mar 30, 2015 | 44.51 | 45.81 | 44.44 | 45.54 | 169,089 | +1.24(+2.80%) |
Mar 27, 2015 | 43.99 | 44.38 | 43.42 | 44.30 | 212,882 | +0.21(+0.48%) |
Mar 26, 2015 | 43.73 | 44.11 | 43.08 | 44.09 | 95,293 | +0.37(+0.84%) |
Mar 25, 2015 | 44.38 | 44.38 | 43.55 | 43.72 | 213,808 | -0.65(-1.47%) |
Mar 24, 2015 | 44.27 | 44.60 | 44.04 | 44.38 | 150,013 | +0.14(+0.33%) |
Mar 23, 2015 | 44.15 | 44.46 | 43.59 | 44.23 | 200,860 | +0.05(+0.12%) |
Mar 20, 2015 | 44.29 | 44.62 | 44.11 | 44.18 | 463,538 | +0.14(+0.31%) |
Mar 19, 2015 | 43.68 | 44.12 | 43.20 | 44.05 | 155,538 | +0.26(+0.60%) |
Mar 18, 2015 | 44.04 | 44.47 | 43.31 | 43.78 | 150,321 | -0.51(-1.15%) |
Mar 17, 2015 | 43.92 | 44.39 | 43.67 | 44.29 | 176,072 | +0.11(+0.25%) |
Mar 16, 2015 | 44.40 | 44.46 | 43.84 | 44.18 | 126,220 | +0.10(+0.23%) |
Mar 13, 2015 | 44.40 | 44.60 | 43.59 | 44.08 | 175,332 | -0.32(-0.73%) |
Mar 12, 2015 | 43.92 | 44.53 | 43.36 | 44.40 | 369,971 | +0.95(+2.19%) |
Mar 11, 2015 | 43.00 | 43.58 | 42.63 | 43.45 | 157,905 | +0.42(+0.97%) |
Mar 10, 2015 | 43.45 | 44.09 | 43.00 | 43.03 | 117,029 | -1.06(-2.41%) |
Mar 09, 2015 | 43.96 | 44.40 | 43.76 | 44.10 | 254,035 | +0.13(+0.29%) |
Mar 06, 2015 | 43.67 | 45.04 | 43.67 | 43.97 | 252,870 | +0.11(+0.26%) |
Mar 05, 2015 | 43.65 | 44.23 | 42.80 | 43.85 | 182,725 | +0.19(+0.45%) |
Mar 04, 2015 | 43.49 | 43.82 | 43.61 | 43.66 | 333,150 | +0.05(+0.12%) |
Mar 03, 2015 | 43.50 | 43.81 | 43.24 | 43.61 | 228,407 | -0.05(-0.12%) |