Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 49.63 | 50.03 | 49.09 | 49.12 | 269,887 | -0.57(-1.14%) |
Mar 30, 2016 | 50.52 | 50.52 | 49.69 | 49.69 | 270,157 | -0.41(-0.81%) |
Mar 29, 2016 | 48.93 | 50.29 | 48.11 | 50.09 | 370,009 | +0.94(+1.92%) |
Mar 28, 2016 | 48.88 | 49.54 | 48.34 | 49.15 | 318,017 | +0.57(+1.17%) |
Mar 24, 2016 | 48.65 | 48.58 | 48.58 | 48.58 | 351,396 | -0.42(-0.85%) |
Mar 23, 2016 | 49.95 | 50.14 | 48.98 | 49.00 | 279,876 | -0.95(-1.91%) |
Mar 22, 2016 | 49.01 | 50.26 | 49.01 | 49.95 | 274,653 | -0.11(-0.23%) |
Mar 21, 2016 | 50.08 | 50.33 | 50.01 | 50.06 | 249,627 | -0.21(-0.41%) |
Mar 18, 2016 | 49.36 | 50.37 | 49.36 | 50.27 | 668,042 | +0.78(+1.58%) |
Mar 17, 2016 | 48.23 | 49.70 | 48.17 | 49.49 | 228,510 | +1.26(+2.60%) |
Mar 16, 2016 | 46.92 | 48.46 | 46.92 | 48.23 | 231,807 | +1.08(+2.28%) |
Mar 15, 2016 | 47.01 | 47.43 | 46.31 | 47.16 | 227,337 | -0.13(-0.28%) |
Mar 14, 2016 | 47.39 | 47.67 | 46.67 | 47.29 | 252,691 | -0.25(-0.54%) |
Mar 11, 2016 | 47.00 | 47.66 | 46.83 | 47.54 | 222,414 | +0.97(+2.09%) |
Mar 10, 2016 | 46.82 | 46.90 | 46.17 | 46.57 | 205,048 | -0.03(-0.06%) |
Mar 09, 2016 | 46.20 | 46.76 | 45.80 | 46.60 | 335,161 | +0.63(+1.38%) |
Mar 08, 2016 | 46.81 | 46.81 | 45.94 | 45.97 | 344,699 | -1.22(-2.58%) |
Mar 07, 2016 | 47.10 | 47.53 | 46.80 | 47.18 | 261,462 | +0.02(+0.04%) |
Mar 04, 2016 | 46.36 | 47.49 | 45.90 | 47.16 | 254,323 | +0.54(+1.15%) |
Mar 03, 2016 | 46.71 | 47.06 | 46.35 | 46.63 | 273,015 | -0.04(-0.08%) |
Mar 02, 2016 | 46.02 | 46.69 | 45.00 | 46.66 | 308,468 | +0.53(+1.15%) |
Mar 01, 2016 | 44.83 | 46.28 | 44.62 | 46.14 | 306,624 | +1.80(+4.07%) |
Feb 29, 2016 | 44.10 | 44.68 | 44.10 | 44.33 | 537,336 | +0.24(+0.54%) |
Feb 26, 2016 | 44.43 | 44.77 | 43.94 | 44.10 | 283,460 | -0.06(-0.13%) |
Feb 25, 2016 | 44.11 | 44.28 | 43.40 | 44.15 | 208,010 | +0.12(+0.28%) |
Feb 24, 2016 | 42.95 | 44.12 | 42.78 | 44.03 | 252,446 | +0.52(+1.19%) |
Feb 23, 2016 | 43.56 | 44.62 | 43.44 | 43.51 | 351,400 | -0.26(-0.60%) |
Feb 22, 2016 | 44.08 | 44.58 | 43.70 | 43.77 | 416,642 | -0.28(-0.64%) |
Feb 19, 2016 | 44.31 | 44.68 | 43.97 | 44.06 | 223,431 | -0.51(-1.14%) |
Feb 18, 2016 | 44.71 | 44.97 | 44.44 | 44.57 | 203,001 | -0.16(-0.36%) |
Feb 17, 2016 | 43.86 | 44.83 | 43.86 | 44.73 | 512,083 | +1.10(+2.53%) |
Feb 16, 2016 | 42.34 | 43.94 | 41.85 | 43.63 | 400,175 | +2.00(+4.80%) |
Feb 12, 2016 | 41.06 | 41.63 | 41.63 | 41.63 | 410,277 | +1.21(+2.98%) |
Feb 11, 2016 | 40.64 | 41.83 | 39.99 | 40.42 | 451,642 | -1.03(-2.48%) |
Feb 10, 2016 | 41.42 | 42.22 | 41.41 | 41.45 | 367,148 | +0.20(+0.48%) |
Feb 09, 2016 | 41.19 | 42.09 | 41.08 | 41.25 | 616,819 | -0.57(-1.37%) |
Feb 08, 2016 | 42.12 | 42.50 | 41.18 | 41.83 | 451,489 | -0.67(-1.57%) |
Feb 05, 2016 | 42.67 | 42.96 | 42.34 | 42.50 | 525,700 | -0.42(-0.99%) |
Feb 04, 2016 | 42.39 | 43.39 | 42.35 | 42.92 | 595,081 | +0.53(+1.24%) |
Feb 03, 2016 | 42.41 | 42.79 | 41.66 | 42.39 | 410,768 | +0.52(+1.24%) |
Feb 02, 2016 | 42.62 | 42.81 | 41.82 | 41.87 | 454,684 | -1.28(-2.97%) |
Feb 01, 2016 | 43.31 | 43.43 | 42.79 | 43.16 | 387,365 | -0.36(-0.82%) |
Jan 29, 2016 | 42.97 | 43.58 | 42.74 | 43.51 | 686,453 | +0.77(+1.81%) |
Jan 28, 2016 | 43.25 | 43.52 | 42.59 | 42.74 | 451,320 | -0.08(-0.18%) |
Jan 27, 2016 | 43.33 | 43.76 | 42.70 | 42.82 | 489,268 | -0.80(-1.84%) |
Jan 26, 2016 | 42.58 | 43.65 | 42.58 | 43.62 | 347,340 | +1.46(+3.46%) |
Jan 25, 2016 | 42.71 | 42.97 | 42.05 | 42.16 | 342,026 | -0.87(-2.01%) |
Jan 22, 2016 | 42.20 | 43.50 | 42.15 | 43.02 | 395,575 | +1.54(+3.72%) |
Jan 21, 2016 | 40.88 | 42.18 | 40.81 | 41.48 | 430,790 | +0.52(+1.26%) |
Jan 20, 2016 | 40.98 | 41.51 | 38.85 | 40.96 | 932,316 | -1.38(-3.27%) |
Jan 19, 2016 | 42.51 | 42.76 | 42.02 | 42.34 | 786,588 | +0.01(+0.02%) |
Jan 15, 2016 | 42.39 | 42.34 | 42.34 | 42.34 | 526,407 | -1.29(-2.96%) |
Jan 14, 2016 | 43.41 | 44.14 | 42.71 | 43.63 | 446,878 | +0.36(+0.83%) |
Jan 13, 2016 | 44.62 | 44.83 | 43.25 | 43.27 | 424,491 | -1.14(-2.57%) |
Jan 12, 2016 | 44.21 | 44.69 | 43.60 | 44.41 | 344,113 | +0.50(+1.14%) |
Jan 11, 2016 | 43.58 | 45.05 | 43.36 | 43.91 | 488,042 | +0.48(+1.11%) |
Jan 08, 2016 | 44.44 | 44.46 | 43.34 | 43.43 | 420,011 | -0.74(-1.68%) |
Jan 07, 2016 | 45.15 | 45.40 | 43.90 | 44.17 | 395,862 | -1.86(-4.03%) |
Jan 06, 2016 | 46.49 | 47.07 | 45.67 | 46.03 | 607,521 | -1.29(-2.73%) |
Jan 05, 2016 | 47.03 | 47.58 | 46.49 | 47.32 | 376,906 | +0.44(+0.94%) |
Jan 04, 2016 | 45.92 | 46.90 | 45.32 | 46.88 | 461,904 | +0.09(+0.20%) |
Dec 31, 2015 | 47.71 | 46.78 | 46.78 | 46.78 | 336,183 | -1.11(-2.32%) |
Dec 30, 2015 | 48.10 | 48.17 | 47.63 | 47.89 | 239,005 | -0.14(-0.29%) |
Dec 29, 2015 | 47.85 | 48.36 | 47.37 | 48.03 | 290,982 | +0.41(+0.87%) |
Dec 28, 2015 | 47.85 | 47.85 | 47.21 | 47.62 | 206,786 | -0.55(-1.13%) |
Dec 24, 2015 | 47.69 | 48.17 | 48.17 | 48.17 | 120,057 | +0.41(+0.85%) |
Dec 23, 2015 | 47.33 | 47.96 | 47.13 | 47.76 | 224,873 | +0.65(+1.38%) |
Dec 22, 2015 | 46.48 | 47.25 | 46.08 | 47.11 | 311,283 | +0.74(+1.61%) |
Dec 21, 2015 | 46.63 | 47.19 | 46.10 | 46.37 | 517,900 | +0.16(+0.35%) |
Dec 18, 2015 | 46.84 | 47.38 | 46.18 | 46.21 | 740,406 | -0.62(-1.33%) |
Dec 17, 2015 | 47.30 | 47.30 | 46.71 | 46.83 | 458,060 | -0.47(-1.00%) |
Dec 16, 2015 | 46.75 | 47.44 | 46.26 | 47.30 | 406,274 | +0.98(+2.12%) |
Dec 15, 2015 | 46.27 | 46.51 | 45.76 | 46.32 | 309,819 | +0.43(+0.94%) |
Dec 14, 2015 | 45.59 | 45.95 | 45.06 | 45.89 | 448,618 | +0.43(+0.95%) |
Dec 11, 2015 | 44.73 | 45.70 | 44.73 | 45.45 | 471,850 | -0.28(-0.62%) |
Dec 10, 2015 | 45.24 | 45.92 | 44.95 | 45.74 | 297,929 | +0.59(+1.31%) |
Dec 09, 2015 | 45.53 | 46.17 | 44.85 | 45.14 | 424,642 | -0.45(-0.99%) |
Dec 08, 2015 | 46.55 | 46.73 | 45.39 | 45.59 | 462,038 | -1.50(-3.18%) |
Dec 07, 2015 | 47.72 | 47.79 | 46.84 | 47.09 | 357,860 | -0.84(-1.75%) |
Dec 04, 2015 | 46.82 | 48.19 | 46.82 | 47.93 | 445,651 | +0.98(+2.09%) |
Dec 03, 2015 | 47.98 | 48.30 | 46.79 | 46.95 | 481,222 | -0.94(-1.97%) |
Dec 02, 2015 | 47.69 | 48.15 | 47.48 | 47.89 | 393,475 | +0.09(+0.20%) |
Dec 01, 2015 | 47.70 | 47.97 | 47.27 | 47.80 | 352,084 | +0.29(+0.61%) |
Nov 30, 2015 | 47.60 | 47.83 | 46.92 | 47.51 | 374,810 | +0.26(+0.56%) |
Nov 27, 2015 | 46.73 | 47.72 | 46.47 | 47.24 | 236,024 | +0.44(+0.95%) |
Nov 25, 2015 | 46.88 | 46.80 | 46.80 | 46.80 | 375,247 | -0.14(-0.30%) |
Nov 24, 2015 | 45.60 | 47.08 | 45.60 | 46.94 | 292,598 | +0.98(+2.13%) |
Nov 23, 2015 | 45.42 | 46.21 | 45.42 | 45.96 | 317,831 | +0.45(+0.99%) |
Nov 20, 2015 | 45.59 | 45.97 | 44.46 | 45.51 | 222,272 | +0.21(+0.46%) |
Nov 19, 2015 | 44.78 | 45.38 | 44.71 | 45.30 | 388,344 | +0.42(+0.94%) |
Nov 18, 2015 | 43.91 | 44.93 | 43.52 | 44.88 | 216,090 | +1.25(+2.87%) |
Nov 17, 2015 | 43.95 | 44.30 | 43.25 | 43.63 | 384,371 | -0.30(-0.69%) |
Nov 16, 2015 | 43.15 | 43.95 | 43.03 | 43.93 | 329,981 | +0.54(+1.24%) |
Nov 13, 2015 | 43.10 | 44.07 | 43.07 | 43.39 | 266,029 | +0.01(+0.02%) |
Nov 12, 2015 | 44.03 | 44.44 | 43.32 | 43.38 | 292,674 | -1.06(-2.40%) |
Nov 11, 2015 | 45.11 | 45.11 | 43.98 | 44.45 | 393,409 | -0.71(-1.58%) |
Nov 10, 2015 | 42.30 | 45.63 | 41.19 | 45.16 | 730,129 | +1.96(+4.55%) |
Nov 09, 2015 | 44.72 | 45.08 | 43.04 | 43.20 | 409,956 | -1.65(-3.67%) |
Nov 06, 2015 | 44.09 | 44.87 | 44.00 | 44.84 | 440,498 | +0.42(+0.95%) |
Nov 05, 2015 | 44.65 | 45.12 | 44.14 | 44.42 | 431,173 | -0.22(-0.48%) |
Nov 04, 2015 | 44.20 | 44.79 | 43.92 | 44.63 | 215,789 | +0.53(+1.19%) |
Nov 03, 2015 | 43.20 | 44.46 | 43.06 | 44.11 | 273,216 | +0.72(+1.67%) |
Nov 02, 2015 | 42.69 | 43.55 | 42.69 | 43.38 | 271,312 | +0.61(+1.43%) |
Oct 30, 2015 | 43.20 | 43.37 | 42.64 | 42.77 | 193,496 | -0.46(-1.07%) |
Oct 29, 2015 | 42.81 | 43.53 | 42.81 | 43.23 | 189,213 | +0.23(+0.55%) |
Oct 28, 2015 | 41.09 | 43.08 | 41.05 | 43.00 | 335,910 | +1.86(+4.52%) |
Oct 27, 2015 | 42.13 | 42.47 | 40.92 | 41.14 | 354,257 | -1.28(-3.01%) |
Oct 26, 2015 | 42.45 | 42.65 | 42.28 | 42.42 | 194,723 | +0.02(+0.04%) |
Oct 23, 2015 | 42.30 | 42.42 | 41.71 | 42.40 | 193,790 | +0.37(+0.87%) |
Oct 22, 2015 | 40.69 | 42.42 | 40.64 | 42.03 | 238,257 | +1.50(+3.71%) |
Oct 21, 2015 | 40.94 | 41.07 | 40.40 | 40.53 | 192,740 | -0.13(-0.32%) |
Oct 20, 2015 | 40.42 | 40.91 | 40.04 | 40.66 | 362,825 | +0.23(+0.58%) |
Oct 19, 2015 | 40.27 | 40.56 | 40.19 | 40.42 | 188,157 | -0.13(-0.32%) |
Oct 16, 2015 | 41.05 | 41.16 | 40.13 | 40.55 | 219,022 | -0.56(-1.37%) |
Oct 15, 2015 | 40.90 | 41.46 | 39.95 | 41.12 | 225,394 | +0.45(+1.11%) |
Oct 14, 2015 | 41.55 | 41.67 | 40.60 | 40.67 | 252,767 | -0.95(-2.28%) |
Oct 13, 2015 | 42.21 | 42.46 | 41.36 | 41.62 | 212,007 | -1.19(-2.79%) |
Oct 12, 2015 | 43.52 | 43.52 | 42.68 | 42.81 | 222,991 | -0.78(-1.79%) |
Oct 09, 2015 | 43.50 | 43.89 | 43.20 | 43.59 | 312,778 | +0.16(+0.37%) |
Oct 08, 2015 | 41.90 | 43.46 | 41.66 | 43.43 | 389,899 | +1.46(+3.47%) |
Oct 07, 2015 | 40.67 | 42.05 | 40.67 | 41.97 | 493,694 | +1.65(+4.08%) |
Oct 06, 2015 | 40.17 | 40.79 | 40.05 | 40.33 | 239,682 | +0.06(+0.14%) |
Oct 05, 2015 | 38.53 | 40.32 | 38.53 | 40.27 | 372,756 | +1.88(+4.90%) |
Oct 02, 2015 | 37.52 | 38.42 | 37.30 | 38.39 | 353,172 | +0.55(+1.44%) |
Oct 01, 2015 | 38.27 | 38.50 | 37.35 | 37.85 | 537,520 | -0.41(-1.08%) |
Sep 30, 2015 | 38.30 | 38.78 | 38.01 | 38.26 | 371,395 | +0.29(+0.77%) |
Sep 29, 2015 | 37.57 | 38.10 | 37.57 | 37.97 | 307,028 | +0.37(+0.97%) |
Sep 28, 2015 | 37.71 | 38.06 | 37.43 | 37.60 | 305,288 | -0.34(-0.89%) |
Sep 25, 2015 | 38.57 | 38.75 | 37.84 | 37.94 | 340,692 | -0.21(-0.54%) |
Sep 24, 2015 | 38.54 | 38.54 | 37.88 | 38.15 | 406,788 | -0.68(-1.74%) |
Sep 23, 2015 | 39.63 | 39.72 | 38.80 | 38.82 | 204,813 | -0.81(-2.04%) |
Sep 22, 2015 | 40.01 | 40.41 | 39.32 | 39.63 | 248,087 | -1.03(-2.54%) |
Sep 21, 2015 | 41.04 | 41.53 | 40.53 | 40.67 | 457,456 | +0.00(+0.00%) |
Sep 18, 2015 | 40.70 | 40.91 | 40.46 | 40.67 | 1,225,441 | -0.08(-0.21%) |
Sep 17, 2015 | 41.73 | 41.73 | 40.65 | 40.75 | 374,099 | -0.98(-2.34%) |
Sep 16, 2015 | 41.18 | 41.79 | 41.01 | 41.73 | 260,094 | +0.68(+1.65%) |
Sep 15, 2015 | 40.48 | 41.21 | 40.39 | 41.05 | 461,817 | +0.51(+1.25%) |
Sep 14, 2015 | 41.36 | 41.54 | 40.48 | 40.54 | 422,150 | -1.06(-2.55%) |
Sep 11, 2015 | 41.41 | 41.82 | 41.32 | 41.61 | 230,488 | -0.06(-0.14%) |
Sep 10, 2015 | 42.04 | 42.47 | 41.57 | 41.66 | 210,550 | -0.39(-0.94%) |
Sep 09, 2015 | 43.06 | 43.06 | 42.00 | 42.06 | 152,877 | -0.62(-1.45%) |
Sep 08, 2015 | 42.38 | 42.90 | 42.14 | 42.68 | 221,448 | +0.98(+2.34%) |
Sep 04, 2015 | 42.04 | 41.70 | 41.70 | 41.70 | 190,627 | -1.01(-2.36%) |
Sep 03, 2015 | 42.51 | 43.09 | 42.27 | 42.71 | 527,318 | +0.24(+0.58%) |
Sep 02, 2015 | 42.09 | 42.49 | 41.89 | 42.46 | 369,020 | +1.04(+2.52%) |
Sep 01, 2015 | 41.89 | 42.59 | 41.36 | 41.42 | 325,632 | -1.45(-3.38%) |
Aug 31, 2015 | 42.10 | 43.31 | 41.83 | 42.87 | 374,081 | +0.72(+1.72%) |
Aug 28, 2015 | 41.87 | 42.71 | 41.79 | 42.14 | 334,892 | -0.09(-0.22%) |
Aug 27, 2015 | 41.59 | 42.36 | 41.19 | 42.24 | 626,705 | +0.90(+2.18%) |
Aug 26, 2015 | 41.58 | 41.90 | 40.70 | 41.33 | 468,855 | +0.54(+1.31%) |
Aug 25, 2015 | 42.51 | 42.51 | 40.75 | 40.80 | 821,780 | -0.23(-0.55%) |
Aug 24, 2015 | 40.07 | 42.37 | 39.80 | 41.02 | 751,515 | -1.44(-3.39%) |
Aug 21, 2015 | 43.11 | 43.90 | 42.40 | 42.46 | 954,479 | -1.31(-2.99%) |
Aug 20, 2015 | 44.58 | 44.69 | 43.75 | 43.77 | 391,325 | -1.12(-2.49%) |
Aug 19, 2015 | 45.04 | 45.56 | 44.79 | 44.89 | 354,966 | -0.62(-1.36%) |
Aug 18, 2015 | 45.59 | 45.88 | 45.37 | 45.51 | 303,955 | -0.14(-0.31%) |
Aug 17, 2015 | 45.36 | 45.96 | 44.93 | 45.65 | 367,466 | +0.28(+0.62%) |
Aug 14, 2015 | 44.96 | 45.67 | 44.81 | 45.37 | 297,411 | +0.24(+0.52%) |
Aug 13, 2015 | 45.36 | 45.56 | 45.06 | 45.13 | 168,334 | -0.19(-0.42%) |
Aug 12, 2015 | 44.63 | 45.46 | 44.32 | 45.32 | 339,701 | +0.04(+0.08%) |
Aug 11, 2015 | 45.59 | 45.87 | 45.19 | 45.28 | 211,492 | -0.97(-2.09%) |
Aug 10, 2015 | 45.70 | 46.51 | 45.64 | 46.25 | 245,899 | +1.01(+2.24%) |
Aug 07, 2015 | 44.87 | 45.29 | 44.84 | 45.24 | 500,302 | +0.08(+0.19%) |
Aug 06, 2015 | 45.21 | 45.39 | 44.88 | 45.15 | 323,938 | +0.13(+0.29%) |
Aug 05, 2015 | 45.08 | 45.56 | 45.00 | 45.02 | 604,770 | +0.08(+0.17%) |
Aug 04, 2015 | 45.66 | 46.46 | 44.92 | 44.94 | 455,128 | -0.63(-1.38%) |
Aug 03, 2015 | 46.40 | 46.40 | 45.01 | 45.57 | 314,644 | -0.73(-1.58%) |
Jul 31, 2015 | 45.80 | 46.47 | 45.70 | 46.30 | 607,109 | +0.64(+1.40%) |
Jul 30, 2015 | 45.24 | 45.78 | 44.89 | 45.67 | 365,934 | +0.12(+0.27%) |
Jul 29, 2015 | 44.57 | 45.74 | 44.43 | 45.55 | 336,334 | +0.77(+1.72%) |
Jul 28, 2015 | 44.13 | 44.94 | 43.54 | 44.78 | 429,891 | +0.74(+1.68%) |
Jul 27, 2015 | 44.15 | 44.41 | 43.73 | 44.03 | 472,319 | -0.40(-0.91%) |
Jul 24, 2015 | 45.31 | 45.35 | 44.38 | 44.44 | 441,708 | -1.14(-2.49%) |
Jul 23, 2015 | 46.10 | 46.35 | 45.55 | 45.57 | 661,247 | -0.63(-1.36%) |
Jul 22, 2015 | 45.93 | 46.67 | 45.92 | 46.20 | 851,878 | +0.19(+0.41%) |
Jul 21, 2015 | 47.37 | 48.50 | 45.62 | 46.01 | 2,040,010 | -4.05(-8.09%) |
Jul 20, 2015 | 50.71 | 50.91 | 49.94 | 50.07 | 420,150 | -0.15(-0.30%) |
Jul 17, 2015 | 50.94 | 50.94 | 50.14 | 50.22 | 620,931 | -0.52(-1.02%) |
Jul 16, 2015 | 50.85 | 51.35 | 50.66 | 50.73 | 244,773 | -0.06(-0.11%) |
Jul 15, 2015 | 51.24 | 51.24 | 50.63 | 50.79 | 209,421 | -0.36(-0.70%) |
Jul 14, 2015 | 50.00 | 51.26 | 49.82 | 51.15 | 508,935 | +1.25(+2.50%) |
Jul 13, 2015 | 50.54 | 50.54 | 49.69 | 49.90 | 463,258 | -0.18(-0.36%) |
Jul 10, 2015 | 50.36 | 50.55 | 49.93 | 50.08 | 369,216 | +0.43(+0.87%) |
Jul 09, 2015 | 50.53 | 50.99 | 49.64 | 49.64 | 422,346 | -0.51(-1.01%) |
Jul 08, 2015 | 50.42 | 50.94 | 49.72 | 50.15 | 382,068 | -0.76(-1.49%) |
Jul 07, 2015 | 51.39 | 51.39 | 49.93 | 50.91 | 412,266 | -0.37(-0.71%) |
Jul 06, 2015 | 51.13 | 51.89 | 50.92 | 51.28 | 426,118 | -0.13(-0.26%) |
Jul 02, 2015 | 51.75 | 51.41 | 51.41 | 51.41 | 382,792 | -0.18(-0.35%) |
Jul 01, 2015 | 52.15 | 52.15 | 51.50 | 51.59 | 447,184 | +0.00(+0.00%) |
Jun 30, 2015 | 51.81 | 51.94 | 51.41 | 51.59 | 289,309 | +0.05(+0.09%) |
Jun 29, 2015 | 52.14 | 52.90 | 51.46 | 51.54 | 397,996 | -1.37(-2.59%) |
Jun 26, 2015 | 52.89 | 53.05 | 52.49 | 52.91 | 848,288 | +0.28(+0.53%) |
Jun 25, 2015 | 52.83 | 52.89 | 52.34 | 52.63 | 342,809 | -0.14(-0.27%) |
Jun 24, 2015 | 52.30 | 52.89 | 52.25 | 52.77 | 505,184 | +0.39(+0.75%) |
Jun 23, 2015 | 52.27 | 52.47 | 52.19 | 52.37 | 321,150 | +0.14(+0.27%) |
Jun 22, 2015 | 52.24 | 52.45 | 51.90 | 52.23 | 270,189 | +0.35(+0.67%) |
Jun 19, 2015 | 52.19 | 52.27 | 51.79 | 51.89 | 427,544 | -0.23(-0.45%) |
Jun 18, 2015 | 51.65 | 52.50 | 51.36 | 52.12 | 415,793 | +0.69(+1.35%) |
Jun 17, 2015 | 51.27 | 52.02 | 51.18 | 51.43 | 621,827 | +0.27(+0.53%) |
Jun 16, 2015 | 50.57 | 51.27 | 50.28 | 51.16 | 490,718 | +0.41(+0.81%) |
Jun 15, 2015 | 50.33 | 50.75 | 49.77 | 50.74 | 395,609 | +0.16(+0.32%) |
Jun 12, 2015 | 50.56 | 50.82 | 50.32 | 50.58 | 310,333 | -0.26(-0.52%) |
Jun 11, 2015 | 51.01 | 51.01 | 50.35 | 50.85 | 276,296 | +0.16(+0.31%) |
Jun 10, 2015 | 50.03 | 51.08 | 50.03 | 50.69 | 578,845 | +0.53(+1.07%) |
Jun 09, 2015 | 50.21 | 50.24 | 49.86 | 50.15 | 343,883 | -0.06(-0.11%) |
Jun 08, 2015 | 50.84 | 50.84 | 49.87 | 50.21 | 339,863 | -0.50(-0.98%) |
Jun 05, 2015 | 49.79 | 50.78 | 49.54 | 50.70 | 498,441 | +0.98(+1.96%) |
Jun 04, 2015 | 49.24 | 49.86 | 48.71 | 49.73 | 717,413 | +0.05(+0.09%) |
Jun 03, 2015 | 48.83 | 49.70 | 48.71 | 49.68 | 388,520 | +1.00(+2.06%) |
Jun 02, 2015 | 48.28 | 49.22 | 48.22 | 48.68 | 402,156 | +0.12(+0.25%) |
Jun 01, 2015 | 48.00 | 48.58 | 47.43 | 48.56 | 373,733 | +0.77(+1.61%) |
May 29, 2015 | 48.55 | 48.72 | 47.51 | 47.79 | 337,206 | -0.82(-1.68%) |
May 28, 2015 | 49.19 | 49.25 | 48.33 | 48.60 | 353,278 | -0.56(-1.14%) |
May 27, 2015 | 49.12 | 49.25 | 48.57 | 49.17 | 484,322 | +0.25(+0.52%) |
May 26, 2015 | 49.46 | 50.25 | 48.69 | 48.91 | 395,076 | -0.96(-1.92%) |
May 22, 2015 | 50.47 | 49.87 | 49.87 | 49.87 | 425,111 | -0.59(-1.17%) |
May 21, 2015 | 49.35 | 51.21 | 49.20 | 50.46 | 806,885 | +2.54(+5.31%) |
May 20, 2015 | 47.78 | 48.11 | 47.46 | 47.92 | 209,697 | +0.30(+0.63%) |
May 19, 2015 | 48.08 | 48.08 | 47.19 | 47.62 | 303,205 | -0.46(-0.96%) |
May 18, 2015 | 47.36 | 48.12 | 47.32 | 48.08 | 272,738 | +0.56(+1.18%) |
May 15, 2015 | 47.37 | 47.59 | 47.32 | 47.52 | 321,434 | -0.01(-0.02%) |
May 14, 2015 | 46.82 | 47.52 | 46.61 | 47.52 | 326,255 | +0.85(+1.83%) |
May 13, 2015 | 46.14 | 46.76 | 45.88 | 46.67 | 270,570 | +0.65(+1.40%) |
May 12, 2015 | 45.51 | 46.08 | 45.08 | 46.02 | 269,283 | +0.15(+0.32%) |
May 11, 2015 | 45.46 | 45.97 | 45.33 | 45.88 | 333,998 | +0.32(+0.71%) |
May 08, 2015 | 45.55 | 45.92 | 45.22 | 45.56 | 479,387 | +0.63(+1.40%) |
May 07, 2015 | 44.26 | 45.28 | 44.07 | 44.93 | 505,522 | +0.56(+1.27%) |
May 06, 2015 | 43.89 | 44.38 | 43.41 | 44.37 | 305,494 | +0.51(+1.17%) |
May 05, 2015 | 44.09 | 44.59 | 43.44 | 43.85 | 466,771 | -0.51(-1.16%) |
May 04, 2015 | 44.41 | 44.88 | 44.24 | 44.37 | 278,347 | +0.04(+0.08%) |
May 01, 2015 | 44.10 | 44.77 | 43.85 | 44.33 | 204,520 | +0.28(+0.64%) |
Apr 30, 2015 | 44.99 | 45.20 | 43.97 | 44.05 | 397,576 | -1.38(-3.03%) |
Apr 29, 2015 | 45.67 | 45.84 | 45.19 | 45.43 | 162,152 | -0.41(-0.90%) |
Apr 28, 2015 | 45.69 | 45.98 | 45.39 | 45.84 | 140,334 | +0.16(+0.35%) |
Apr 27, 2015 | 45.44 | 46.02 | 45.36 | 45.68 | 280,060 | +0.31(+0.68%) |
Apr 24, 2015 | 46.06 | 46.27 | 45.25 | 45.37 | 216,133 | -0.51(-1.10%) |
Apr 23, 2015 | 45.57 | 46.01 | 45.51 | 45.88 | 176,007 | +0.07(+0.14%) |
Apr 22, 2015 | 45.58 | 46.02 | 44.85 | 45.81 | 422,910 | -0.19(-0.41%) |
Apr 21, 2015 | 45.73 | 47.44 | 45.17 | 46.00 | 492,285 | +0.52(+1.13%) |
Apr 20, 2015 | 45.00 | 45.92 | 45.00 | 45.48 | 352,573 | -0.20(-0.43%) |
Apr 17, 2015 | 45.95 | 46.02 | 45.24 | 45.68 | 367,623 | -0.53(-1.15%) |
Apr 16, 2015 | 46.29 | 46.53 | 46.08 | 46.21 | 182,992 | -0.33(-0.70%) |
Apr 15, 2015 | 46.29 | 46.85 | 46.10 | 46.54 | 230,700 | +0.38(+0.83%) |
Apr 14, 2015 | 46.12 | 46.47 | 45.74 | 46.16 | 201,337 | +0.04(+0.08%) |
Apr 13, 2015 | 46.05 | 46.61 | 46.04 | 46.12 | 145,793 | +0.06(+0.12%) |
Apr 10, 2015 | 45.92 | 46.12 | 45.72 | 46.06 | 196,448 | +0.43(+0.94%) |
Apr 09, 2015 | 45.26 | 45.92 | 45.21 | 45.63 | 374,264 | +0.20(+0.43%) |
Apr 08, 2015 | 45.26 | 45.46 | 44.85 | 45.44 | 309,941 | +0.16(+0.35%) |
Apr 07, 2015 | 46.84 | 46.84 | 45.21 | 45.28 | 724,208 | -2.86(-5.95%) |
Apr 06, 2015 | 47.29 | 48.26 | 47.28 | 48.14 | 365,765 | +0.44(+0.92%) |
Apr 02, 2015 | 47.66 | 47.70 | 47.70 | 47.70 | 162,033 | +0.04(+0.08%) |