Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 37.25 | 37.62 | 36.56 | 37.30 | 684,081 | -0.08(-0.22%) |
Mar 30, 2016 | 36.91 | 38.01 | 36.51 | 37.38 | 470,655 | +0.59(+1.62%) |
Mar 29, 2016 | 36.35 | 36.78 | 35.03 | 36.78 | 1,289,907 | +0.11(+0.31%) |
Mar 28, 2016 | 36.73 | 37.03 | 36.15 | 36.67 | 290,721 | +0.08(+0.22%) |
Mar 24, 2016 | 36.14 | 36.59 | 36.59 | 36.59 | 384,328 | +0.06(+0.15%) |
Mar 23, 2016 | 37.34 | 37.48 | 36.52 | 36.53 | 533,264 | -0.99(-2.64%) |
Mar 22, 2016 | 37.14 | 37.56 | 36.58 | 37.52 | 460,157 | +0.10(+0.26%) |
Mar 21, 2016 | 37.48 | 37.68 | 36.77 | 37.43 | 387,496 | -0.04(-0.11%) |
Mar 18, 2016 | 37.24 | 38.19 | 36.98 | 37.47 | 1,676,996 | +0.51(+1.37%) |
Mar 17, 2016 | 35.38 | 37.14 | 35.17 | 36.96 | 746,928 | +1.52(+4.29%) |
Mar 16, 2016 | 35.62 | 35.93 | 34.78 | 35.44 | 565,564 | +0.11(+0.32%) |
Mar 15, 2016 | 35.73 | 35.91 | 34.96 | 35.33 | 453,059 | -0.72(-1.99%) |
Mar 14, 2016 | 36.33 | 36.40 | 35.50 | 36.05 | 546,534 | -0.06(-0.15%) |
Mar 11, 2016 | 35.94 | 36.13 | 35.41 | 36.10 | 505,164 | +0.58(+1.64%) |
Mar 10, 2016 | 34.83 | 35.59 | 34.16 | 35.52 | 862,443 | +0.97(+2.82%) |
Mar 09, 2016 | 35.31 | 35.46 | 34.31 | 34.55 | 571,309 | -0.53(-1.50%) |
Mar 08, 2016 | 36.33 | 36.71 | 34.99 | 35.07 | 539,329 | -1.63(-4.44%) |
Mar 07, 2016 | 36.18 | 36.77 | 35.91 | 36.70 | 506,060 | +0.51(+1.41%) |
Mar 04, 2016 | 35.85 | 36.27 | 35.75 | 36.19 | 836,264 | +0.57(+1.59%) |
Mar 03, 2016 | 34.60 | 35.69 | 34.39 | 35.62 | 624,256 | +1.09(+3.14%) |
Mar 02, 2016 | 33.86 | 34.56 | 33.51 | 34.54 | 492,192 | +0.74(+2.20%) |
Mar 01, 2016 | 32.51 | 33.95 | 32.33 | 33.79 | 719,760 | +1.49(+4.62%) |
Feb 29, 2016 | 33.41 | 33.53 | 32.28 | 32.30 | 1,034,124 | -1.06(-3.18%) |
Feb 26, 2016 | 33.30 | 33.68 | 32.70 | 33.36 | 1,686,032 | +0.48(+1.46%) |
Feb 25, 2016 | 32.60 | 33.22 | 32.21 | 32.88 | 528,428 | +0.38(+1.18%) |
Feb 24, 2016 | 32.43 | 32.62 | 31.33 | 32.50 | 1,086,387 | -0.59(-1.79%) |
Feb 23, 2016 | 34.13 | 34.13 | 32.58 | 33.09 | 612,710 | -1.07(-3.13%) |
Feb 22, 2016 | 34.03 | 34.56 | 33.95 | 34.16 | 582,314 | +0.51(+1.52%) |
Feb 19, 2016 | 33.40 | 34.01 | 33.04 | 33.65 | 630,923 | +0.13(+0.38%) |
Feb 18, 2016 | 34.11 | 34.24 | 33.16 | 33.52 | 561,391 | -0.44(-1.29%) |
Feb 17, 2016 | 34.81 | 35.36 | 33.84 | 33.96 | 638,948 | -0.53(-1.53%) |
Feb 16, 2016 | 34.26 | 35.28 | 33.41 | 34.49 | 636,746 | +0.79(+2.35%) |
Feb 12, 2016 | 32.21 | 33.70 | 33.70 | 33.70 | 537,475 | +1.85(+5.82%) |
Feb 11, 2016 | 31.19 | 32.13 | 30.98 | 31.85 | 1,123,358 | -0.37(-1.14%) |
Feb 10, 2016 | 32.79 | 33.55 | 32.19 | 32.21 | 490,913 | -0.34(-1.05%) |
Feb 09, 2016 | 31.80 | 32.81 | 31.62 | 32.56 | 744,121 | +0.28(+0.87%) |
Feb 08, 2016 | 31.95 | 32.50 | 31.44 | 32.28 | 1,605,495 | -0.16(-0.49%) |
Feb 05, 2016 | 33.29 | 33.76 | 32.41 | 32.44 | 546,083 | -0.83(-2.50%) |
Feb 04, 2016 | 33.10 | 34.21 | 32.49 | 33.27 | 692,953 | +0.19(+0.58%) |
Feb 03, 2016 | 32.72 | 33.09 | 31.27 | 33.08 | 920,234 | +0.75(+2.32%) |
Feb 02, 2016 | 32.49 | 32.56 | 32.02 | 32.33 | 1,188,333 | -0.61(-1.87%) |
Feb 01, 2016 | 33.67 | 33.78 | 32.69 | 32.94 | 862,925 | -0.92(-2.71%) |
Jan 29, 2016 | 32.38 | 33.86 | 32.38 | 33.86 | 1,550,786 | +1.08(+3.29%) |
Jan 28, 2016 | 31.54 | 33.18 | 31.53 | 32.78 | 2,232,932 | +1.95(+6.32%) |
Jan 27, 2016 | 28.95 | 30.95 | 28.39 | 30.83 | 2,150,346 | +2.48(+8.73%) |
Jan 26, 2016 | 27.15 | 28.36 | 27.13 | 28.36 | 1,152,296 | +1.42(+5.28%) |
Jan 25, 2016 | 28.46 | 28.52 | 26.81 | 26.93 | 826,242 | -1.84(-6.38%) |
Jan 22, 2016 | 28.25 | 28.96 | 28.01 | 28.77 | 1,042,929 | +0.91(+3.27%) |
Jan 21, 2016 | 28.40 | 29.14 | 27.81 | 27.86 | 1,317,308 | -0.55(-1.94%) |
Jan 20, 2016 | 29.04 | 29.04 | 27.34 | 28.41 | 1,563,946 | -1.22(-4.12%) |
Jan 19, 2016 | 30.91 | 30.96 | 29.47 | 29.63 | 743,581 | -0.72(-2.37%) |
Jan 15, 2016 | 30.10 | 30.35 | 30.35 | 30.35 | 1,121,660 | -0.89(-2.84%) |
Jan 14, 2016 | 30.82 | 31.57 | 29.86 | 31.24 | 1,468,486 | +0.63(+2.06%) |
Jan 13, 2016 | 32.81 | 32.99 | 30.45 | 30.61 | 1,295,183 | -2.20(-6.72%) |
Jan 12, 2016 | 33.16 | 33.62 | 32.01 | 32.81 | 803,242 | -0.66(-1.98%) |
Jan 11, 2016 | 34.03 | 34.48 | 33.07 | 33.48 | 633,252 | -0.56(-1.64%) |
Jan 08, 2016 | 35.19 | 35.36 | 33.95 | 34.03 | 483,333 | -0.78(-2.25%) |
Jan 07, 2016 | 35.80 | 36.11 | 34.78 | 34.82 | 637,326 | -1.55(-4.26%) |
Jan 06, 2016 | 36.02 | 36.87 | 35.85 | 36.37 | 663,922 | -0.33(-0.89%) |
Jan 05, 2016 | 37.17 | 37.32 | 36.21 | 36.69 | 805,448 | -0.48(-1.29%) |
Jan 04, 2016 | 37.72 | 37.89 | 36.86 | 37.17 | 650,756 | -1.05(-2.74%) |
Dec 31, 2015 | 38.76 | 38.22 | 38.22 | 38.22 | 377,560 | -0.68(-1.75%) |
Dec 30, 2015 | 39.29 | 39.42 | 38.87 | 38.90 | 296,707 | -0.51(-1.30%) |
Dec 29, 2015 | 38.96 | 39.52 | 38.96 | 39.41 | 393,650 | +0.64(+1.65%) |
Dec 28, 2015 | 39.00 | 39.34 | 38.34 | 38.77 | 413,584 | -0.48(-1.22%) |
Dec 24, 2015 | 38.87 | 39.25 | 39.25 | 39.25 | 294,659 | +0.47(+1.22%) |
Dec 23, 2015 | 38.15 | 38.87 | 38.01 | 38.78 | 331,372 | +0.75(+1.97%) |
Dec 22, 2015 | 37.96 | 38.03 | 37.27 | 38.03 | 218,604 | +0.26(+0.68%) |
Dec 21, 2015 | 37.36 | 38.15 | 37.13 | 37.77 | 531,940 | +0.38(+1.00%) |
Dec 18, 2015 | 38.06 | 38.06 | 36.92 | 37.40 | 3,031,292 | -1.23(-3.18%) |
Dec 17, 2015 | 39.60 | 39.60 | 38.56 | 38.63 | 516,037 | -0.92(-2.32%) |
Dec 16, 2015 | 39.60 | 39.72 | 38.43 | 39.54 | 549,886 | +0.31(+0.79%) |
Dec 15, 2015 | 38.73 | 39.25 | 38.57 | 39.23 | 535,765 | +1.17(+3.07%) |
Dec 14, 2015 | 38.61 | 38.88 | 37.93 | 38.07 | 886,021 | -0.60(-1.56%) |
Dec 11, 2015 | 38.74 | 38.88 | 38.15 | 38.67 | 754,743 | -0.92(-2.33%) |
Dec 10, 2015 | 39.95 | 40.08 | 39.40 | 39.59 | 393,060 | -0.29(-0.74%) |
Dec 09, 2015 | 39.95 | 40.62 | 39.53 | 39.88 | 1,072,915 | -0.15(-0.38%) |
Dec 08, 2015 | 40.76 | 40.76 | 39.63 | 40.03 | 668,441 | -1.10(-2.68%) |
Dec 07, 2015 | 42.65 | 42.69 | 40.89 | 41.14 | 699,362 | -1.67(-3.91%) |
Dec 04, 2015 | 42.20 | 43.07 | 42.00 | 42.81 | 467,878 | +0.67(+1.60%) |
Dec 03, 2015 | 43.29 | 43.46 | 42.02 | 42.14 | 430,284 | -0.77(-1.79%) |
Dec 02, 2015 | 44.12 | 44.34 | 42.80 | 42.91 | 336,205 | -1.06(-2.42%) |
Dec 01, 2015 | 44.07 | 44.27 | 43.65 | 43.97 | 496,589 | -0.01(-0.02%) |
Nov 30, 2015 | 44.30 | 44.44 | 43.85 | 43.98 | 330,787 | -0.13(-0.29%) |
Nov 27, 2015 | 44.25 | 44.28 | 43.63 | 44.11 | 264,385 | -0.13(-0.29%) |
Nov 25, 2015 | 44.19 | 44.23 | 44.23 | 44.23 | 370,038 | -0.02(-0.05%) |
Nov 24, 2015 | 43.80 | 44.61 | 43.59 | 44.26 | 527,249 | +0.19(+0.43%) |
Nov 23, 2015 | 43.37 | 44.17 | 43.37 | 44.07 | 647,842 | +0.69(+1.59%) |
Nov 20, 2015 | 43.26 | 43.60 | 42.87 | 43.38 | 289,279 | +0.37(+0.87%) |
Nov 19, 2015 | 43.18 | 43.24 | 42.67 | 43.00 | 246,529 | -0.17(-0.40%) |
Nov 18, 2015 | 42.35 | 43.21 | 41.90 | 43.18 | 418,647 | +0.87(+2.06%) |
Nov 17, 2015 | 42.26 | 42.73 | 41.86 | 42.30 | 391,532 | +0.12(+0.28%) |
Nov 16, 2015 | 41.52 | 42.35 | 41.18 | 42.19 | 565,777 | +0.63(+1.51%) |
Nov 13, 2015 | 41.93 | 42.30 | 41.33 | 41.56 | 384,003 | -0.66(-1.56%) |
Nov 12, 2015 | 43.13 | 43.32 | 42.17 | 42.22 | 263,810 | -1.10(-2.55%) |
Nov 11, 2015 | 44.34 | 44.56 | 43.15 | 43.32 | 242,470 | -0.80(-1.82%) |
Nov 10, 2015 | 43.99 | 44.61 | 43.51 | 44.12 | 463,486 | +0.05(+0.11%) |
Nov 09, 2015 | 44.65 | 44.72 | 43.65 | 44.07 | 529,257 | -0.52(-1.16%) |
Nov 06, 2015 | 43.67 | 45.27 | 43.57 | 44.59 | 1,161,045 | +1.54(+3.58%) |
Nov 05, 2015 | 42.07 | 43.61 | 42.03 | 43.05 | 634,417 | +0.97(+2.30%) |
Nov 04, 2015 | 42.09 | 42.22 | 41.72 | 42.08 | 318,667 | +0.10(+0.23%) |
Nov 03, 2015 | 41.49 | 42.38 | 41.49 | 41.99 | 383,743 | +0.42(+1.01%) |
Nov 02, 2015 | 40.82 | 41.61 | 40.77 | 41.57 | 401,418 | +0.79(+1.93%) |
Oct 30, 2015 | 41.49 | 41.74 | 40.41 | 40.78 | 437,863 | -0.79(-1.91%) |
Oct 29, 2015 | 42.04 | 42.70 | 41.45 | 41.57 | 295,495 | -0.38(-0.91%) |
Oct 28, 2015 | 39.74 | 41.98 | 39.56 | 41.96 | 595,110 | +2.25(+5.68%) |
Oct 27, 2015 | 40.13 | 40.47 | 39.27 | 39.70 | 362,694 | -0.73(-1.81%) |
Oct 26, 2015 | 40.88 | 40.96 | 39.85 | 40.43 | 413,916 | -0.45(-1.11%) |
Oct 23, 2015 | 39.97 | 41.17 | 39.75 | 40.88 | 593,570 | +1.56(+3.98%) |
Oct 22, 2015 | 39.07 | 39.91 | 38.72 | 39.32 | 543,540 | +0.45(+1.16%) |
Oct 21, 2015 | 39.78 | 40.52 | 38.84 | 38.87 | 301,453 | -0.89(-2.24%) |
Oct 20, 2015 | 39.29 | 39.87 | 39.19 | 39.76 | 346,296 | +0.58(+1.48%) |
Oct 19, 2015 | 38.92 | 39.64 | 38.92 | 39.18 | 195,341 | +0.01(+0.02%) |
Oct 16, 2015 | 39.42 | 39.50 | 38.75 | 39.17 | 285,987 | -0.03(-0.08%) |
Oct 15, 2015 | 38.76 | 39.21 | 38.23 | 39.20 | 615,723 | +0.67(+1.75%) |
Oct 14, 2015 | 39.87 | 40.05 | 38.40 | 38.53 | 573,556 | -1.40(-3.52%) |
Oct 13, 2015 | 40.11 | 40.46 | 39.83 | 39.93 | 547,943 | -0.39(-0.96%) |
Oct 12, 2015 | 40.05 | 40.46 | 39.75 | 40.32 | 316,249 | +0.25(+0.63%) |
Oct 09, 2015 | 40.84 | 40.97 | 39.88 | 40.07 | 288,799 | -0.71(-1.73%) |
Oct 08, 2015 | 40.21 | 40.84 | 39.84 | 40.77 | 426,035 | +0.40(+0.98%) |
Oct 07, 2015 | 39.79 | 40.45 | 39.53 | 40.38 | 600,440 | +0.96(+2.44%) |
Oct 06, 2015 | 39.26 | 39.51 | 38.98 | 39.42 | 479,187 | +0.03(+0.08%) |
Oct 05, 2015 | 38.76 | 39.53 | 38.76 | 39.38 | 335,637 | +0.75(+1.93%) |
Oct 02, 2015 | 37.95 | 38.65 | 36.82 | 38.64 | 754,819 | -0.16(-0.41%) |
Oct 01, 2015 | 39.11 | 39.31 | 38.16 | 38.80 | 475,812 | -0.18(-0.47%) |
Sep 30, 2015 | 39.33 | 39.36 | 38.81 | 38.98 | 461,558 | +0.11(+0.29%) |
Sep 29, 2015 | 38.48 | 38.95 | 38.28 | 38.87 | 503,437 | +0.45(+1.18%) |
Sep 28, 2015 | 38.64 | 38.74 | 38.12 | 38.42 | 339,868 | -0.41(-1.06%) |
Sep 25, 2015 | 39.33 | 39.66 | 38.71 | 38.83 | 359,147 | +0.05(+0.12%) |
Sep 24, 2015 | 38.16 | 38.82 | 37.95 | 38.78 | 287,822 | +0.24(+0.62%) |
Sep 23, 2015 | 38.60 | 39.17 | 38.26 | 38.54 | 543,682 | +0.09(+0.23%) |
Sep 22, 2015 | 38.64 | 38.91 | 38.12 | 38.45 | 566,179 | -0.71(-1.80%) |
Sep 21, 2015 | 38.98 | 39.53 | 38.92 | 39.16 | 590,234 | +0.62(+1.61%) |
Sep 18, 2015 | 38.86 | 38.90 | 38.04 | 38.54 | 1,874,158 | -0.69(-1.76%) |
Sep 17, 2015 | 40.42 | 40.74 | 39.07 | 39.23 | 866,467 | -1.23(-3.04%) |
Sep 16, 2015 | 40.37 | 40.61 | 39.97 | 40.46 | 489,254 | +0.18(+0.46%) |
Sep 15, 2015 | 39.99 | 40.42 | 39.79 | 40.28 | 483,011 | +0.56(+1.41%) |
Sep 14, 2015 | 39.42 | 40.15 | 39.12 | 39.72 | 487,298 | +0.22(+0.56%) |
Sep 11, 2015 | 39.50 | 39.83 | 38.70 | 39.50 | 627,607 | -0.37(-0.93%) |
Sep 10, 2015 | 39.58 | 40.52 | 39.40 | 39.87 | 576,166 | +0.02(+0.06%) |
Sep 09, 2015 | 40.63 | 40.70 | 39.77 | 39.84 | 429,508 | -0.45(-1.12%) |
Sep 08, 2015 | 39.93 | 40.35 | 39.23 | 40.29 | 682,410 | +1.10(+2.80%) |
Sep 04, 2015 | 39.13 | 39.20 | 39.20 | 39.20 | 307,170 | -0.42(-1.06%) |
Sep 03, 2015 | 39.20 | 40.05 | 39.12 | 39.62 | 335,367 | +0.28(+0.70%) |
Sep 02, 2015 | 39.24 | 39.51 | 38.56 | 39.34 | 357,534 | +0.57(+1.47%) |
Sep 01, 2015 | 40.13 | 40.16 | 38.57 | 38.77 | 524,949 | -2.02(-4.95%) |
Aug 31, 2015 | 40.43 | 40.97 | 40.22 | 40.79 | 495,542 | +0.02(+0.06%) |
Aug 28, 2015 | 40.57 | 41.03 | 40.25 | 40.77 | 596,836 | +0.13(+0.31%) |
Aug 27, 2015 | 39.25 | 40.98 | 39.25 | 40.64 | 1,302,683 | +1.95(+5.04%) |
Aug 26, 2015 | 37.90 | 38.79 | 37.36 | 38.69 | 531,599 | +1.65(+4.45%) |
Aug 25, 2015 | 38.63 | 38.63 | 37.03 | 37.04 | 700,447 | -0.72(-1.90%) |
Aug 24, 2015 | 38.55 | 39.28 | 34.55 | 37.76 | 1,047,612 | -1.87(-4.72%) |
Aug 21, 2015 | 39.58 | 40.29 | 39.07 | 39.63 | 625,586 | -0.61(-1.51%) |
Aug 20, 2015 | 41.53 | 41.75 | 40.21 | 40.24 | 748,040 | -1.98(-4.69%) |
Aug 19, 2015 | 42.78 | 42.87 | 42.07 | 42.22 | 535,922 | -0.68(-1.58%) |
Aug 18, 2015 | 43.29 | 43.52 | 42.57 | 42.90 | 262,163 | -0.29(-0.68%) |
Aug 17, 2015 | 42.96 | 43.75 | 42.50 | 43.19 | 489,912 | +0.09(+0.20%) |
Aug 14, 2015 | 42.63 | 43.11 | 42.49 | 43.10 | 208,778 | +0.49(+1.15%) |
Aug 13, 2015 | 42.50 | 42.82 | 42.02 | 42.62 | 318,522 | +0.24(+0.56%) |
Aug 12, 2015 | 42.93 | 43.22 | 41.96 | 42.38 | 767,751 | -0.94(-2.17%) |
Aug 11, 2015 | 43.64 | 43.89 | 42.95 | 43.32 | 394,872 | -0.91(-2.05%) |
Aug 10, 2015 | 43.42 | 44.25 | 43.42 | 44.23 | 349,685 | +1.02(+2.36%) |
Aug 07, 2015 | 43.23 | 43.81 | 42.72 | 43.21 | 342,303 | -0.25(-0.58%) |
Aug 06, 2015 | 43.97 | 44.12 | 43.27 | 43.46 | 556,711 | -0.54(-1.24%) |
Aug 05, 2015 | 43.71 | 44.56 | 43.71 | 44.00 | 423,869 | +0.42(+0.96%) |
Aug 04, 2015 | 43.23 | 43.99 | 43.23 | 43.59 | 378,941 | +0.34(+0.78%) |
Aug 03, 2015 | 43.21 | 43.93 | 42.64 | 43.25 | 504,081 | +0.15(+0.35%) |
Jul 31, 2015 | 43.32 | 43.38 | 42.74 | 43.10 | 419,554 | -0.17(-0.38%) |
Jul 30, 2015 | 43.13 | 43.54 | 42.95 | 43.26 | 433,034 | +0.06(+0.13%) |
Jul 29, 2015 | 42.55 | 43.28 | 42.33 | 43.21 | 582,252 | +0.77(+1.80%) |
Jul 28, 2015 | 42.56 | 42.67 | 41.87 | 42.44 | 542,862 | +0.18(+0.43%) |
Jul 27, 2015 | 42.80 | 42.80 | 41.82 | 42.26 | 576,028 | -0.83(-1.92%) |
Jul 24, 2015 | 47.34 | 47.34 | 43.04 | 43.09 | 635,549 | -1.12(-2.54%) |
Jul 23, 2015 | 44.82 | 45.03 | 44.01 | 44.21 | 706,878 | -0.49(-1.10%) |
Jul 22, 2015 | 44.15 | 44.88 | 44.15 | 44.70 | 299,399 | +0.49(+1.11%) |
Jul 21, 2015 | 44.20 | 44.74 | 43.84 | 44.21 | 520,988 | -0.04(-0.09%) |
Jul 20, 2015 | 44.15 | 44.68 | 43.83 | 44.25 | 500,081 | +0.16(+0.36%) |
Jul 17, 2015 | 44.57 | 44.61 | 43.73 | 44.09 | 933,482 | -0.67(-1.50%) |
Jul 16, 2015 | 44.83 | 45.05 | 44.58 | 44.76 | 391,566 | +0.21(+0.46%) |
Jul 15, 2015 | 44.47 | 44.83 | 44.09 | 44.56 | 266,929 | +0.28(+0.62%) |
Jul 14, 2015 | 44.06 | 44.38 | 43.82 | 44.28 | 465,976 | -0.13(-0.30%) |
Jul 13, 2015 | 44.23 | 44.60 | 43.64 | 44.42 | 471,263 | +0.42(+0.95%) |
Jul 10, 2015 | 44.27 | 44.68 | 43.82 | 44.00 | 320,833 | +0.48(+1.11%) |
Jul 09, 2015 | 43.89 | 44.03 | 43.37 | 43.52 | 490,055 | +0.31(+0.71%) |
Jul 08, 2015 | 43.41 | 43.62 | 43.05 | 43.21 | 457,214 | -0.60(-1.37%) |
Jul 07, 2015 | 44.90 | 44.98 | 43.20 | 43.81 | 804,335 | -1.23(-2.73%) |
Jul 06, 2015 | 44.55 | 45.09 | 44.25 | 45.04 | 551,269 | -0.54(-1.18%) |
Jul 02, 2015 | 46.26 | 45.58 | 45.58 | 45.58 | 639,042 | -0.69(-1.50%) |
Jul 01, 2015 | 46.15 | 46.73 | 45.62 | 46.27 | 872,469 | +0.69(+1.51%) |
Jun 30, 2015 | 46.10 | 46.37 | 45.39 | 45.58 | 426,800 | -0.06(-0.14%) |
Jun 29, 2015 | 46.14 | 46.60 | 45.59 | 45.65 | 436,947 | -1.11(-2.38%) |
Jun 26, 2015 | 46.55 | 46.82 | 46.31 | 46.76 | 849,477 | +0.46(+0.99%) |
Jun 25, 2015 | 46.57 | 46.67 | 46.06 | 46.30 | 426,678 | -0.12(-0.26%) |
Jun 24, 2015 | 46.29 | 46.66 | 46.18 | 46.42 | 561,375 | -0.04(-0.09%) |
Jun 23, 2015 | 45.87 | 46.62 | 45.74 | 46.46 | 532,890 | +0.61(+1.33%) |
Jun 22, 2015 | 45.63 | 46.08 | 45.48 | 45.85 | 315,784 | +0.57(+1.26%) |
Jun 19, 2015 | 45.22 | 45.54 | 44.80 | 45.28 | 606,422 | -0.02(-0.05%) |
Jun 18, 2015 | 45.07 | 45.41 | 44.59 | 45.31 | 504,546 | +0.43(+0.95%) |
Jun 17, 2015 | 45.84 | 45.87 | 44.82 | 44.88 | 452,478 | -0.78(-1.71%) |
Jun 16, 2015 | 44.75 | 45.73 | 44.72 | 45.66 | 388,319 | +0.76(+1.69%) |
Jun 15, 2015 | 44.80 | 45.34 | 44.17 | 44.90 | 424,743 | -0.39(-0.87%) |
Jun 12, 2015 | 45.54 | 45.54 | 44.97 | 45.30 | 372,026 | -0.22(-0.49%) |
Jun 11, 2015 | 45.24 | 45.69 | 45.07 | 45.52 | 492,314 | +0.02(+0.04%) |
Jun 10, 2015 | 44.80 | 46.00 | 44.80 | 45.50 | 625,176 | +0.84(+1.88%) |
Jun 09, 2015 | 44.24 | 44.87 | 43.87 | 44.66 | 360,734 | +0.55(+1.25%) |
Jun 08, 2015 | 43.94 | 44.36 | 43.92 | 44.11 | 340,124 | +0.20(+0.47%) |
Jun 05, 2015 | 43.11 | 43.94 | 43.05 | 43.91 | 470,040 | +1.07(+2.49%) |
Jun 04, 2015 | 43.20 | 43.48 | 42.76 | 42.84 | 484,588 | -0.69(-1.59%) |
Jun 03, 2015 | 42.87 | 43.66 | 42.16 | 43.53 | 439,833 | +0.80(+1.88%) |
Jun 02, 2015 | 41.90 | 42.82 | 41.77 | 42.73 | 436,383 | +0.77(+1.84%) |
Jun 01, 2015 | 42.27 | 42.29 | 41.63 | 41.96 | 335,152 | -0.13(-0.32%) |
May 29, 2015 | 42.13 | 42.43 | 41.44 | 42.09 | 382,910 | -0.18(-0.43%) |
May 28, 2015 | 42.06 | 42.27 | 41.80 | 42.27 | 342,016 | +0.17(+0.41%) |
May 27, 2015 | 41.69 | 42.18 | 41.49 | 42.10 | 435,526 | +0.36(+0.87%) |
May 26, 2015 | 41.68 | 42.06 | 41.31 | 41.74 | 397,603 | -0.20(-0.49%) |
May 22, 2015 | 42.08 | 41.94 | 41.94 | 41.94 | 332,040 | -0.26(-0.61%) |
May 21, 2015 | 41.96 | 42.31 | 41.69 | 42.20 | 335,737 | +0.21(+0.51%) |
May 20, 2015 | 42.15 | 42.16 | 41.64 | 41.99 | 256,222 | -0.25(-0.60%) |
May 19, 2015 | 42.16 | 42.37 | 41.96 | 42.24 | 865,385 | -0.12(-0.28%) |
May 18, 2015 | 41.61 | 42.43 | 41.56 | 42.36 | 342,858 | +0.79(+1.89%) |
May 15, 2015 | 42.41 | 42.45 | 41.27 | 41.57 | 296,718 | -0.88(-2.07%) |
May 14, 2015 | 42.47 | 42.92 | 42.30 | 42.45 | 480,427 | +0.08(+0.19%) |
May 13, 2015 | 41.92 | 42.56 | 41.65 | 42.38 | 420,814 | +0.42(+0.99%) |
May 12, 2015 | 41.86 | 42.16 | 41.34 | 41.96 | 370,990 | +0.08(+0.19%) |
May 11, 2015 | 41.63 | 42.12 | 41.38 | 41.88 | 524,272 | +0.25(+0.60%) |
May 08, 2015 | 41.72 | 41.97 | 41.09 | 41.63 | 327,663 | +0.09(+0.23%) |
May 07, 2015 | 42.04 | 42.23 | 41.21 | 41.53 | 507,426 | -0.66(-1.56%) |
May 06, 2015 | 42.06 | 42.37 | 41.63 | 42.19 | 400,110 | +0.37(+0.88%) |
May 05, 2015 | 41.88 | 42.41 | 41.75 | 41.83 | 488,882 | -0.13(-0.32%) |
May 04, 2015 | 41.50 | 42.05 | 41.32 | 41.96 | 377,286 | +0.48(+1.16%) |
May 01, 2015 | 42.00 | 42.21 | 41.22 | 41.48 | 444,799 | -0.43(-1.03%) |
Apr 30, 2015 | 41.28 | 42.47 | 41.28 | 41.91 | 862,346 | +0.49(+1.20%) |
Apr 29, 2015 | 40.77 | 41.66 | 40.73 | 41.42 | 621,282 | +0.61(+1.50%) |
Apr 28, 2015 | 40.56 | 41.00 | 40.37 | 40.80 | 523,780 | +0.40(+0.99%) |
Apr 27, 2015 | 40.80 | 41.03 | 40.00 | 40.40 | 613,750 | -0.59(-1.44%) |
Apr 24, 2015 | 41.48 | 42.25 | 40.93 | 40.99 | 682,086 | -0.68(-1.62%) |
Apr 23, 2015 | 41.32 | 41.80 | 41.12 | 41.67 | 461,527 | +0.31(+0.76%) |
Apr 22, 2015 | 41.05 | 41.41 | 40.68 | 41.35 | 648,359 | +0.22(+0.53%) |
Apr 21, 2015 | 41.82 | 41.83 | 41.04 | 41.13 | 339,043 | -0.47(-1.13%) |
Apr 20, 2015 | 41.31 | 41.91 | 41.13 | 41.61 | 334,629 | +0.57(+1.40%) |
Apr 17, 2015 | 41.52 | 41.84 | 40.87 | 41.03 | 414,386 | -0.83(-1.99%) |
Apr 16, 2015 | 42.19 | 42.42 | 41.34 | 41.86 | 363,134 | -0.33(-0.78%) |
Apr 15, 2015 | 41.12 | 42.33 | 41.09 | 42.19 | 525,588 | +1.10(+2.68%) |
Apr 14, 2015 | 41.65 | 41.65 | 40.63 | 41.09 | 534,740 | -0.51(-1.23%) |
Apr 13, 2015 | 40.98 | 41.64 | 40.65 | 41.61 | 565,852 | +0.71(+1.73%) |
Apr 10, 2015 | 41.21 | 41.27 | 40.62 | 40.90 | 502,555 | -0.12(-0.29%) |
Apr 09, 2015 | 41.27 | 41.54 | 40.82 | 41.02 | 645,800 | -0.25(-0.61%) |
Apr 08, 2015 | 41.33 | 41.62 | 40.99 | 41.27 | 361,330 | -0.05(-0.11%) |
Apr 07, 2015 | 41.44 | 41.67 | 41.00 | 41.31 | 363,647 | -0.19(-0.45%) |
Apr 06, 2015 | 41.02 | 41.67 | 40.51 | 41.50 | 376,062 | +0.16(+0.38%) |
Apr 02, 2015 | 41.24 | 41.35 | 41.35 | 41.35 | 399,237 | +0.01(+0.02%) |