Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 44.46 | 44.86 | 44.43 | 44.66 | 1,148,703 | +0.04(+0.09%) |
Mar 30, 2016 | 44.71 | 45.16 | 44.48 | 44.61 | 712,513 | +0.06(+0.13%) |
Mar 29, 2016 | 43.50 | 44.60 | 43.50 | 44.55 | 981,882 | +1.05(+2.42%) |
Mar 28, 2016 | 44.07 | 44.42 | 43.44 | 43.50 | 744,510 | -0.44(-1.00%) |
Mar 24, 2016 | 43.50 | 43.94 | 43.94 | 43.94 | 738,880 | +0.23(+0.52%) |
Mar 23, 2016 | 43.84 | 43.97 | 43.48 | 43.71 | 849,547 | -0.32(-0.73%) |
Mar 22, 2016 | 44.67 | 44.87 | 43.98 | 44.03 | 647,140 | -0.87(-1.95%) |
Mar 21, 2016 | 44.66 | 44.99 | 44.25 | 44.91 | 605,232 | -0.03(-0.06%) |
Mar 18, 2016 | 45.11 | 45.47 | 44.82 | 44.93 | 1,134,829 | -0.07(-0.15%) |
Mar 17, 2016 | 44.75 | 45.53 | 43.81 | 45.00 | 732,751 | +0.37(+0.83%) |
Mar 16, 2016 | 44.10 | 45.12 | 43.92 | 44.63 | 970,282 | +0.34(+0.78%) |
Mar 15, 2016 | 44.96 | 45.18 | 44.16 | 44.29 | 830,592 | -0.87(-1.94%) |
Mar 14, 2016 | 44.84 | 45.38 | 44.81 | 45.16 | 967,529 | +0.16(+0.36%) |
Mar 11, 2016 | 44.52 | 45.30 | 44.24 | 45.00 | 1,121,070 | +0.51(+1.15%) |
Mar 10, 2016 | 44.73 | 44.96 | 43.99 | 44.49 | 1,398,155 | +0.08(+0.17%) |
Mar 09, 2016 | 43.82 | 44.45 | 43.39 | 44.41 | 1,514,730 | +0.77(+1.77%) |
Mar 08, 2016 | 43.88 | 44.21 | 43.52 | 43.64 | 1,344,076 | -0.35(-0.80%) |
Mar 07, 2016 | 43.41 | 44.03 | 43.16 | 43.99 | 912,803 | +0.38(+0.87%) |
Mar 04, 2016 | 42.61 | 43.65 | 42.50 | 43.61 | 1,137,382 | +1.34(+3.16%) |
Mar 03, 2016 | 42.43 | 42.74 | 41.67 | 42.28 | 699,549 | -0.38(-0.89%) |
Mar 02, 2016 | 42.92 | 42.92 | 42.17 | 42.65 | 628,892 | -0.19(-0.45%) |
Mar 01, 2016 | 42.13 | 43.17 | 41.91 | 42.85 | 1,014,125 | +0.87(+2.08%) |
Feb 29, 2016 | 42.38 | 42.47 | 41.90 | 41.97 | 822,694 | -0.33(-0.78%) |
Feb 26, 2016 | 42.49 | 42.67 | 41.86 | 42.30 | 878,325 | -0.07(-0.16%) |
Feb 25, 2016 | 42.64 | 42.71 | 42.04 | 42.37 | 880,526 | -0.02(-0.04%) |
Feb 24, 2016 | 41.80 | 42.69 | 41.79 | 42.38 | 816,338 | +0.37(+0.88%) |
Feb 23, 2016 | 41.89 | 42.65 | 41.89 | 42.02 | 1,054,662 | +0.23(+0.56%) |
Feb 22, 2016 | 41.65 | 42.15 | 41.58 | 41.78 | 949,913 | +0.48(+1.16%) |
Feb 19, 2016 | 41.71 | 42.06 | 40.67 | 41.30 | 1,288,877 | -0.57(-1.36%) |
Feb 18, 2016 | 41.66 | 41.97 | 41.34 | 41.87 | 940,938 | +0.12(+0.28%) |
Feb 17, 2016 | 40.75 | 41.93 | 40.28 | 41.76 | 2,359,393 | +0.39(+0.95%) |
Feb 16, 2016 | 40.92 | 41.84 | 40.66 | 41.36 | 2,454,720 | +0.96(+2.36%) |
Feb 12, 2016 | 39.69 | 40.41 | 40.41 | 40.41 | 1,038,898 | +0.84(+2.12%) |
Feb 11, 2016 | 39.16 | 39.91 | 38.65 | 39.57 | 538,268 | -0.10(-0.25%) |
Feb 10, 2016 | 39.55 | 40.39 | 39.38 | 39.67 | 650,405 | +0.30(+0.77%) |
Feb 09, 2016 | 39.60 | 40.47 | 38.92 | 39.37 | 1,158,379 | -0.23(-0.59%) |
Feb 08, 2016 | 39.26 | 39.92 | 38.68 | 39.60 | 960,877 | -0.02(-0.04%) |
Feb 05, 2016 | 40.91 | 40.91 | 39.57 | 39.62 | 920,371 | -1.29(-3.15%) |
Feb 04, 2016 | 40.65 | 41.05 | 40.33 | 40.91 | 607,829 | +0.09(+0.23%) |
Feb 03, 2016 | 41.12 | 41.14 | 39.73 | 40.82 | 842,801 | +0.03(+0.06%) |
Feb 02, 2016 | 40.65 | 41.18 | 40.65 | 40.79 | 605,177 | -0.34(-0.84%) |
Feb 01, 2016 | 40.29 | 41.32 | 40.27 | 41.14 | 991,586 | +0.67(+1.66%) |
Jan 29, 2016 | 39.90 | 40.56 | 39.80 | 40.47 | 933,323 | +0.65(+1.64%) |
Jan 28, 2016 | 39.45 | 40.00 | 38.86 | 39.81 | 899,272 | +1.07(+2.77%) |
Jan 27, 2016 | 39.45 | 39.76 | 38.52 | 38.74 | 729,331 | -0.90(-2.26%) |
Jan 26, 2016 | 38.64 | 39.70 | 38.08 | 39.64 | 856,846 | +1.10(+2.85%) |
Jan 25, 2016 | 39.66 | 39.73 | 38.46 | 38.54 | 1,136,419 | -1.12(-2.83%) |
Jan 22, 2016 | 39.03 | 39.69 | 38.87 | 39.66 | 790,381 | +0.86(+2.22%) |
Jan 21, 2016 | 38.32 | 39.14 | 37.99 | 38.80 | 1,048,689 | +0.65(+1.69%) |
Jan 20, 2016 | 39.13 | 39.13 | 37.00 | 38.15 | 2,083,819 | -1.27(-3.21%) |
Jan 19, 2016 | 39.25 | 39.69 | 38.97 | 39.42 | 971,267 | +0.50(+1.29%) |
Jan 15, 2016 | 38.42 | 38.92 | 38.92 | 38.92 | 818,323 | -0.31(-0.79%) |
Jan 14, 2016 | 38.96 | 39.52 | 38.25 | 39.23 | 788,256 | +0.45(+1.17%) |
Jan 13, 2016 | 38.77 | 39.37 | 38.56 | 38.77 | 885,881 | -0.03(-0.09%) |
Jan 12, 2016 | 38.61 | 39.17 | 38.52 | 38.81 | 1,053,655 | +0.46(+1.20%) |
Jan 11, 2016 | 38.43 | 38.71 | 37.88 | 38.35 | 1,155,390 | +0.05(+0.13%) |
Jan 08, 2016 | 38.32 | 38.72 | 38.08 | 38.30 | 1,541,345 | +0.13(+0.33%) |
Jan 07, 2016 | 38.63 | 38.96 | 38.09 | 38.17 | 1,098,092 | -1.11(-2.84%) |
Jan 06, 2016 | 39.78 | 39.96 | 39.13 | 39.28 | 1,246,149 | -0.94(-2.33%) |
Jan 05, 2016 | 38.86 | 40.29 | 38.78 | 40.22 | 1,426,549 | +1.45(+3.74%) |
Jan 04, 2016 | 38.35 | 38.95 | 38.13 | 38.77 | 1,221,343 | +0.14(+0.37%) |
Dec 31, 2015 | 38.86 | 38.63 | 38.63 | 38.63 | 470,631 | -0.44(-1.14%) |
Dec 30, 2015 | 39.27 | 39.29 | 39.02 | 39.08 | 288,157 | -0.16(-0.41%) |
Dec 29, 2015 | 39.08 | 39.44 | 39.00 | 39.23 | 301,431 | +0.25(+0.64%) |
Dec 28, 2015 | 38.91 | 39.08 | 38.43 | 38.98 | 397,019 | +0.06(+0.15%) |
Dec 24, 2015 | 39.18 | 38.92 | 38.92 | 38.92 | 275,002 | -0.36(-0.92%) |
Dec 23, 2015 | 39.30 | 39.37 | 39.03 | 39.28 | 466,510 | +0.03(+0.06%) |
Dec 22, 2015 | 39.25 | 39.33 | 38.51 | 39.26 | 487,784 | +0.12(+0.30%) |
Dec 21, 2015 | 38.77 | 39.27 | 38.72 | 39.14 | 600,478 | +0.55(+1.43%) |
Dec 18, 2015 | 38.71 | 38.97 | 38.00 | 38.59 | 898,414 | -0.15(-0.39%) |
Dec 17, 2015 | 39.14 | 39.22 | 38.42 | 38.74 | 513,396 | -0.18(-0.47%) |
Dec 16, 2015 | 38.82 | 38.98 | 38.34 | 38.92 | 414,981 | +0.19(+0.50%) |
Dec 15, 2015 | 38.51 | 38.92 | 38.50 | 38.73 | 338,030 | +0.28(+0.72%) |
Dec 14, 2015 | 38.63 | 38.65 | 38.12 | 38.46 | 452,930 | -0.03(-0.07%) |
Dec 11, 2015 | 38.26 | 38.72 | 38.16 | 38.48 | 496,695 | -0.33(-0.84%) |
Dec 10, 2015 | 39.10 | 39.10 | 38.61 | 38.81 | 487,784 | -0.13(-0.34%) |
Dec 09, 2015 | 39.34 | 39.80 | 38.89 | 38.94 | 721,853 | -0.41(-1.04%) |
Dec 08, 2015 | 39.52 | 39.74 | 38.88 | 39.35 | 1,132,988 | -0.56(-1.41%) |
Dec 07, 2015 | 39.38 | 40.18 | 39.24 | 39.91 | 714,050 | +0.39(+1.00%) |
Dec 04, 2015 | 38.81 | 39.58 | 38.78 | 39.52 | 638,722 | +0.80(+2.08%) |
Dec 03, 2015 | 39.39 | 39.65 | 38.51 | 38.72 | 584,484 | -0.70(-1.79%) |
Dec 02, 2015 | 39.66 | 39.92 | 39.34 | 39.42 | 621,188 | -0.18(-0.47%) |
Dec 01, 2015 | 39.82 | 40.34 | 39.55 | 39.60 | 1,205,087 | +0.12(+0.30%) |
Nov 30, 2015 | 40.16 | 40.27 | 39.42 | 39.49 | 899,592 | -0.75(-1.87%) |
Nov 27, 2015 | 40.43 | 40.60 | 40.18 | 40.24 | 167,626 | -0.29(-0.72%) |
Nov 25, 2015 | 39.82 | 40.53 | 40.53 | 40.53 | 477,435 | +0.86(+2.18%) |
Nov 24, 2015 | 39.55 | 39.80 | 39.05 | 39.67 | 713,424 | +0.03(+0.06%) |
Nov 23, 2015 | 39.79 | 40.20 | 39.64 | 39.65 | 675,520 | -0.09(-0.23%) |
Nov 20, 2015 | 39.59 | 39.84 | 39.40 | 39.74 | 634,545 | +0.40(+1.02%) |
Nov 19, 2015 | 38.82 | 39.44 | 38.22 | 39.34 | 749,261 | +0.47(+1.21%) |
Nov 18, 2015 | 38.48 | 38.88 | 38.05 | 38.87 | 687,643 | +0.58(+1.51%) |
Nov 17, 2015 | 38.54 | 39.08 | 38.16 | 38.29 | 729,943 | +0.08(+0.22%) |
Nov 16, 2015 | 38.04 | 38.38 | 37.84 | 38.20 | 639,025 | +0.09(+0.24%) |
Nov 13, 2015 | 38.66 | 39.10 | 38.02 | 38.11 | 746,487 | -1.08(-2.76%) |
Nov 12, 2015 | 39.88 | 40.05 | 39.16 | 39.19 | 443,158 | -0.72(-1.81%) |
Nov 11, 2015 | 39.67 | 40.09 | 39.19 | 39.91 | 849,692 | +0.49(+1.23%) |
Nov 10, 2015 | 39.49 | 39.64 | 39.02 | 39.43 | 771,045 | +0.02(+0.04%) |
Nov 09, 2015 | 40.08 | 40.21 | 39.22 | 39.41 | 594,308 | -0.83(-2.06%) |
Nov 06, 2015 | 40.08 | 40.42 | 39.93 | 40.24 | 665,934 | +0.01(+0.02%) |
Nov 05, 2015 | 40.35 | 40.36 | 39.74 | 40.23 | 487,277 | +0.01(+0.02%) |
Nov 04, 2015 | 40.75 | 40.82 | 39.97 | 40.22 | 669,301 | -0.29(-0.72%) |
Nov 03, 2015 | 40.91 | 40.97 | 40.21 | 40.52 | 1,028,875 | -0.49(-1.20%) |
Nov 02, 2015 | 40.13 | 41.08 | 40.13 | 41.01 | 872,543 | +0.79(+1.97%) |
Oct 30, 2015 | 41.23 | 41.43 | 40.20 | 40.21 | 969,566 | -0.78(-1.91%) |
Oct 29, 2015 | 42.36 | 42.36 | 40.82 | 41.00 | 1,354,039 | -1.76(-4.12%) |
Oct 28, 2015 | 41.34 | 42.77 | 41.28 | 42.76 | 1,125,334 | +1.38(+3.33%) |
Oct 27, 2015 | 41.26 | 41.67 | 40.30 | 41.38 | 2,983,757 | -1.99(-4.60%) |
Oct 26, 2015 | 42.44 | 43.53 | 42.33 | 43.38 | 1,867,748 | +1.07(+2.52%) |
Oct 23, 2015 | 42.60 | 43.59 | 41.82 | 42.31 | 1,846,590 | -0.25(-0.59%) |
Oct 22, 2015 | 42.78 | 44.17 | 42.43 | 42.56 | 1,102,815 | -0.38(-0.89%) |
Oct 21, 2015 | 44.17 | 44.17 | 42.88 | 42.94 | 1,044,652 | -1.18(-2.67%) |
Oct 20, 2015 | 44.30 | 44.54 | 44.03 | 44.12 | 824,229 | -0.54(-1.21%) |
Oct 19, 2015 | 43.94 | 44.68 | 43.83 | 44.66 | 1,345,852 | +0.71(+1.61%) |
Oct 16, 2015 | 43.98 | 44.22 | 43.66 | 43.95 | 1,507,628 | -0.10(-0.23%) |
Oct 15, 2015 | 44.67 | 44.75 | 43.88 | 44.05 | 1,263,499 | -0.45(-1.01%) |
Oct 14, 2015 | 45.89 | 45.89 | 44.26 | 44.50 | 792,531 | -1.31(-2.86%) |
Oct 13, 2015 | 45.80 | 46.14 | 45.09 | 45.81 | 440,789 | -0.19(-0.42%) |
Oct 12, 2015 | 45.74 | 46.20 | 45.47 | 46.01 | 501,065 | +0.46(+1.01%) |
Oct 09, 2015 | 45.67 | 46.14 | 45.05 | 45.55 | 572,373 | -0.24(-0.53%) |
Oct 08, 2015 | 45.75 | 46.33 | 45.31 | 45.79 | 746,410 | +0.06(+0.13%) |
Oct 07, 2015 | 45.24 | 45.74 | 44.52 | 45.73 | 761,222 | +0.63(+1.41%) |
Oct 06, 2015 | 45.70 | 45.86 | 45.06 | 45.10 | 554,335 | -0.68(-1.48%) |
Oct 05, 2015 | 45.33 | 45.78 | 45.01 | 45.77 | 425,418 | +0.66(+1.46%) |
Oct 02, 2015 | 44.11 | 45.13 | 43.87 | 45.11 | 469,141 | +0.78(+1.75%) |
Oct 01, 2015 | 44.87 | 44.95 | 43.96 | 44.34 | 397,146 | -0.68(-1.52%) |
Sep 30, 2015 | 45.00 | 45.29 | 44.63 | 45.02 | 570,605 | +0.28(+0.62%) |
Sep 29, 2015 | 44.73 | 45.05 | 44.29 | 44.75 | 565,620 | +0.16(+0.36%) |
Sep 28, 2015 | 45.44 | 45.66 | 44.35 | 44.59 | 414,970 | -0.92(-2.02%) |
Sep 25, 2015 | 46.04 | 46.37 | 45.50 | 45.50 | 490,238 | -0.38(-0.82%) |
Sep 24, 2015 | 45.50 | 45.95 | 45.32 | 45.88 | 393,335 | +0.13(+0.27%) |
Sep 23, 2015 | 45.60 | 45.94 | 45.46 | 45.75 | 349,859 | +0.18(+0.38%) |
Sep 22, 2015 | 44.98 | 45.63 | 44.80 | 45.58 | 689,113 | +0.33(+0.72%) |
Sep 21, 2015 | 45.06 | 45.52 | 44.86 | 45.25 | 497,295 | +0.50(+1.12%) |
Sep 18, 2015 | 44.62 | 45.22 | 44.22 | 44.75 | 824,152 | -0.28(-0.63%) |
Sep 17, 2015 | 45.24 | 45.60 | 44.98 | 45.04 | 856,619 | -0.13(-0.30%) |
Sep 16, 2015 | 45.48 | 45.50 | 44.92 | 45.17 | 834,189 | -0.45(-0.99%) |
Sep 15, 2015 | 45.47 | 45.80 | 44.98 | 45.62 | 549,052 | +0.37(+0.81%) |
Sep 14, 2015 | 45.43 | 45.60 | 45.13 | 45.25 | 253,558 | -0.09(-0.20%) |
Sep 11, 2015 | 44.59 | 45.37 | 44.59 | 45.35 | 287,846 | +0.61(+1.36%) |
Sep 10, 2015 | 44.80 | 45.35 | 44.62 | 44.74 | 386,910 | -0.13(-0.30%) |
Sep 09, 2015 | 45.60 | 45.71 | 44.84 | 44.87 | 510,086 | -0.21(-0.46%) |
Sep 08, 2015 | 45.14 | 45.22 | 44.79 | 45.08 | 441,019 | +0.48(+1.09%) |
Sep 04, 2015 | 44.27 | 44.60 | 44.60 | 44.60 | 486,255 | -0.05(-0.11%) |
Sep 03, 2015 | 45.00 | 45.17 | 44.58 | 44.65 | 428,482 | -0.12(-0.26%) |
Sep 02, 2015 | 44.35 | 44.76 | 43.97 | 44.76 | 714,951 | +0.76(+1.73%) |
Sep 01, 2015 | 44.65 | 45.43 | 43.92 | 44.00 | 1,541,387 | -1.28(-2.82%) |
Aug 31, 2015 | 45.77 | 46.29 | 45.00 | 45.28 | 966,554 | -1.04(-2.25%) |
Aug 28, 2015 | 46.01 | 46.55 | 45.97 | 46.32 | 1,191,507 | +0.25(+0.54%) |
Aug 27, 2015 | 45.19 | 46.28 | 45.19 | 46.07 | 923,159 | +1.15(+2.56%) |
Aug 26, 2015 | 44.98 | 45.16 | 44.01 | 44.92 | 791,996 | +0.74(+1.68%) |
Aug 25, 2015 | 44.39 | 44.91 | 43.91 | 44.18 | 846,050 | +0.44(+1.01%) |
Aug 24, 2015 | 43.22 | 45.32 | 41.73 | 43.74 | 1,393,626 | -1.29(-2.87%) |
Aug 21, 2015 | 45.38 | 45.75 | 44.84 | 45.03 | 868,892 | -1.03(-2.25%) |
Aug 20, 2015 | 46.28 | 46.63 | 46.00 | 46.06 | 439,809 | -0.64(-1.38%) |
Aug 19, 2015 | 47.13 | 47.24 | 46.51 | 46.71 | 593,749 | -0.43(-0.90%) |
Aug 18, 2015 | 47.81 | 48.03 | 46.95 | 47.13 | 457,990 | -0.68(-1.41%) |
Aug 17, 2015 | 47.34 | 48.05 | 47.21 | 47.81 | 367,267 | +0.17(+0.35%) |
Aug 14, 2015 | 47.44 | 47.95 | 47.35 | 47.64 | 390,910 | +0.03(+0.05%) |
Aug 13, 2015 | 47.29 | 47.90 | 47.21 | 47.62 | 741,858 | +0.53(+1.13%) |
Aug 12, 2015 | 46.69 | 47.13 | 46.17 | 47.08 | 628,094 | +0.02(+0.04%) |
Aug 11, 2015 | 46.34 | 47.09 | 46.04 | 47.06 | 883,190 | +0.69(+1.49%) |
Aug 10, 2015 | 47.44 | 47.71 | 46.25 | 46.37 | 1,011,512 | -0.78(-1.66%) |
Aug 07, 2015 | 47.01 | 47.17 | 46.44 | 47.16 | 734,332 | -0.04(-0.09%) |
Aug 06, 2015 | 48.45 | 48.62 | 46.98 | 47.20 | 872,358 | -1.33(-2.75%) |
Aug 05, 2015 | 48.62 | 49.11 | 48.48 | 48.53 | 487,631 | +0.02(+0.03%) |
Aug 04, 2015 | 48.04 | 48.58 | 47.82 | 48.52 | 691,162 | +0.51(+1.06%) |
Aug 03, 2015 | 47.97 | 48.12 | 47.58 | 48.01 | 775,974 | +0.00(+0.00%) |
Jul 31, 2015 | 48.13 | 48.46 | 47.79 | 48.01 | 781,956 | +0.00(+0.00%) |
Jul 30, 2015 | 47.29 | 48.21 | 46.77 | 48.01 | 905,203 | +0.72(+1.53%) |
Jul 29, 2015 | 46.98 | 47.76 | 46.98 | 47.28 | 971,743 | +0.45(+0.96%) |
Jul 28, 2015 | 46.52 | 46.92 | 45.98 | 46.84 | 785,215 | +0.35(+0.75%) |
Jul 27, 2015 | 46.32 | 46.89 | 46.05 | 46.49 | 757,795 | +0.16(+0.34%) |
Jul 24, 2015 | 47.11 | 47.25 | 46.32 | 46.33 | 929,337 | -0.63(-1.35%) |
Jul 23, 2015 | 47.26 | 48.31 | 46.59 | 46.96 | 2,834,504 | +1.13(+2.47%) |
Jul 22, 2015 | 45.12 | 46.12 | 45.06 | 45.83 | 1,953,992 | +0.82(+1.83%) |
Jul 21, 2015 | 44.86 | 45.11 | 44.34 | 45.01 | 660,775 | +0.23(+0.52%) |
Jul 20, 2015 | 44.56 | 45.01 | 44.39 | 44.77 | 789,194 | +0.26(+0.58%) |
Jul 17, 2015 | 44.99 | 45.10 | 44.27 | 44.52 | 703,467 | -0.32(-0.70%) |
Jul 16, 2015 | 44.97 | 45.17 | 44.68 | 44.83 | 852,139 | -0.31(-0.68%) |
Jul 15, 2015 | 45.64 | 45.64 | 45.06 | 45.14 | 703,996 | -0.31(-0.68%) |
Jul 14, 2015 | 45.78 | 45.85 | 45.25 | 45.45 | 666,640 | -0.26(-0.56%) |
Jul 13, 2015 | 45.39 | 45.78 | 45.18 | 45.70 | 856,987 | +0.66(+1.46%) |
Jul 10, 2015 | 44.90 | 45.16 | 44.72 | 45.05 | 611,980 | +0.38(+0.86%) |
Jul 09, 2015 | 45.16 | 45.51 | 44.59 | 44.67 | 528,616 | -0.21(-0.46%) |
Jul 08, 2015 | 44.90 | 45.45 | 44.61 | 44.87 | 849,391 | -0.34(-0.76%) |
Jul 07, 2015 | 44.79 | 45.26 | 44.39 | 45.22 | 571,460 | +0.54(+1.20%) |
Jul 06, 2015 | 44.63 | 44.90 | 44.40 | 44.68 | 593,897 | -0.12(-0.26%) |
Jul 02, 2015 | 44.67 | 44.80 | 44.80 | 44.80 | 668,234 | +0.15(+0.34%) |
Jul 01, 2015 | 44.88 | 45.40 | 44.52 | 44.65 | 1,137,588 | -0.69(-1.53%) |
Jun 30, 2015 | 45.41 | 45.48 | 45.02 | 45.34 | 498,170 | +0.30(+0.67%) |
Jun 29, 2015 | 45.67 | 45.81 | 44.98 | 45.04 | 399,365 | -0.96(-2.10%) |
Jun 26, 2015 | 45.69 | 46.12 | 45.54 | 46.00 | 971,187 | +0.45(+0.99%) |
Jun 25, 2015 | 45.60 | 45.72 | 45.15 | 45.55 | 454,511 | +0.23(+0.51%) |
Jun 24, 2015 | 45.26 | 45.61 | 45.26 | 45.32 | 438,151 | -0.11(-0.24%) |
Jun 23, 2015 | 46.05 | 46.13 | 45.23 | 45.43 | 683,587 | -0.42(-0.92%) |
Jun 22, 2015 | 45.85 | 45.94 | 45.54 | 45.85 | 428,135 | +0.23(+0.50%) |
Jun 19, 2015 | 45.80 | 45.85 | 45.39 | 45.62 | 794,389 | -0.06(-0.13%) |
Jun 18, 2015 | 45.54 | 45.90 | 45.46 | 45.68 | 565,498 | +0.09(+0.20%) |
Jun 17, 2015 | 45.53 | 45.70 | 45.23 | 45.59 | 628,282 | +0.22(+0.49%) |
Jun 16, 2015 | 45.07 | 45.39 | 44.77 | 45.36 | 872,269 | +0.38(+0.85%) |
Jun 15, 2015 | 44.81 | 45.21 | 44.35 | 44.98 | 1,518,481 | -0.22(-0.50%) |
Jun 12, 2015 | 44.73 | 45.46 | 44.54 | 45.21 | 1,953,278 | +0.49(+1.10%) |
Jun 11, 2015 | 44.57 | 44.93 | 44.31 | 44.72 | 553,541 | +0.30(+0.67%) |
Jun 10, 2015 | 43.95 | 44.77 | 43.62 | 44.42 | 722,015 | +0.51(+1.16%) |
Jun 09, 2015 | 43.68 | 44.01 | 43.47 | 43.91 | 401,934 | +0.11(+0.25%) |
Jun 08, 2015 | 43.83 | 44.26 | 43.77 | 43.80 | 709,943 | -0.19(-0.43%) |
Jun 05, 2015 | 43.22 | 44.07 | 42.66 | 43.99 | 830,697 | +0.86(+2.01%) |
Jun 04, 2015 | 43.45 | 43.68 | 43.06 | 43.13 | 357,978 | -0.47(-1.07%) |
Jun 03, 2015 | 43.28 | 43.78 | 43.05 | 43.59 | 532,908 | +0.53(+1.24%) |
Jun 02, 2015 | 42.92 | 43.41 | 42.92 | 43.06 | 457,115 | -0.04(-0.10%) |
Jun 01, 2015 | 43.04 | 43.38 | 42.59 | 43.10 | 777,867 | +0.22(+0.52%) |
May 29, 2015 | 43.36 | 43.64 | 42.86 | 42.88 | 509,593 | -0.58(-1.34%) |
May 28, 2015 | 43.61 | 44.09 | 43.37 | 43.46 | 563,980 | -0.12(-0.27%) |
May 27, 2015 | 43.28 | 43.72 | 43.22 | 43.58 | 735,001 | +0.55(+1.28%) |
May 26, 2015 | 43.44 | 43.67 | 42.74 | 43.03 | 680,172 | -0.43(-0.99%) |
May 22, 2015 | 43.64 | 43.46 | 43.46 | 43.46 | 769,624 | -0.12(-0.27%) |
May 21, 2015 | 43.67 | 43.90 | 43.36 | 43.58 | 614,849 | +0.09(+0.21%) |
May 20, 2015 | 43.48 | 43.51 | 43.09 | 43.48 | 688,316 | -0.07(-0.17%) |
May 19, 2015 | 43.24 | 43.63 | 42.95 | 43.56 | 787,642 | +0.47(+1.10%) |
May 18, 2015 | 42.70 | 43.17 | 42.48 | 43.09 | 674,758 | +0.36(+0.84%) |
May 15, 2015 | 42.55 | 43.05 | 42.40 | 42.73 | 638,724 | +0.26(+0.61%) |
May 14, 2015 | 41.92 | 42.63 | 41.57 | 42.47 | 904,757 | +0.68(+1.63%) |
May 13, 2015 | 41.65 | 42.00 | 41.48 | 41.79 | 565,413 | +0.08(+0.20%) |
May 12, 2015 | 41.73 | 42.00 | 41.19 | 41.71 | 544,728 | -0.26(-0.61%) |
May 11, 2015 | 42.03 | 42.44 | 41.85 | 41.96 | 498,398 | -0.18(-0.43%) |
May 08, 2015 | 42.74 | 43.00 | 41.96 | 42.15 | 1,093,128 | -0.22(-0.53%) |
May 07, 2015 | 41.61 | 42.48 | 41.58 | 42.37 | 819,698 | +0.76(+1.84%) |
May 06, 2015 | 41.42 | 41.76 | 41.25 | 41.61 | 622,281 | +0.21(+0.50%) |
May 05, 2015 | 41.94 | 42.10 | 41.24 | 41.40 | 825,316 | -0.38(-0.92%) |
May 04, 2015 | 42.13 | 42.47 | 41.71 | 41.78 | 519,713 | -0.12(-0.29%) |
May 01, 2015 | 41.68 | 42.24 | 41.47 | 41.90 | 896,172 | +0.36(+0.86%) |
Apr 30, 2015 | 42.60 | 42.91 | 41.49 | 41.54 | 1,538,615 | -1.07(-2.51%) |
Apr 29, 2015 | 43.42 | 43.53 | 42.02 | 42.61 | 1,439,490 | -1.23(-2.82%) |
Apr 28, 2015 | 43.57 | 44.21 | 43.21 | 43.85 | 1,424,601 | +0.31(+0.72%) |
Apr 27, 2015 | 43.92 | 44.05 | 43.32 | 43.53 | 1,358,464 | -0.37(-0.85%) |
Apr 24, 2015 | 43.72 | 44.15 | 43.67 | 43.91 | 1,266,173 | +0.46(+1.07%) |
Apr 23, 2015 | 44.69 | 44.73 | 42.61 | 43.44 | 3,671,236 | +1.96(+4.74%) |
Apr 22, 2015 | 40.86 | 41.70 | 40.51 | 41.48 | 2,718,894 | +0.70(+1.71%) |
Apr 21, 2015 | 40.53 | 40.87 | 40.14 | 40.78 | 1,003,309 | +0.34(+0.84%) |
Apr 20, 2015 | 40.49 | 40.79 | 40.23 | 40.44 | 955,269 | +0.12(+0.31%) |
Apr 17, 2015 | 40.16 | 40.52 | 39.87 | 40.32 | 933,599 | -0.04(-0.10%) |
Apr 16, 2015 | 40.04 | 40.91 | 40.03 | 40.36 | 1,021,238 | +0.27(+0.68%) |
Apr 15, 2015 | 40.37 | 40.69 | 39.91 | 40.09 | 781,430 | -0.20(-0.49%) |
Apr 14, 2015 | 40.43 | 40.53 | 39.92 | 40.28 | 539,055 | -0.15(-0.37%) |
Apr 13, 2015 | 40.57 | 40.98 | 40.34 | 40.43 | 396,238 | -0.27(-0.67%) |
Apr 10, 2015 | 40.68 | 41.11 | 40.54 | 40.71 | 528,134 | +0.22(+0.53%) |
Apr 09, 2015 | 40.78 | 41.22 | 40.23 | 40.49 | 659,378 | -0.41(-0.99%) |
Apr 08, 2015 | 39.94 | 40.94 | 39.91 | 40.90 | 670,628 | +1.04(+2.60%) |
Apr 07, 2015 | 40.09 | 40.12 | 39.70 | 39.86 | 801,154 | -0.25(-0.62%) |
Apr 06, 2015 | 40.13 | 40.73 | 39.94 | 40.11 | 802,533 | -0.33(-0.82%) |
Apr 02, 2015 | 40.81 | 40.44 | 40.44 | 40.44 | 592,109 | -0.24(-0.59%) |