Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 46.28 | 46.51 | 46.15 | 46.41 | 50,596 | -1.07(-2.24%) |
Apr 28, 2016 | 47.64 | 47.84 | 47.48 | 47.48 | 16,669 | -0.67(-1.40%) |
Apr 27, 2016 | 47.96 | 48.15 | 47.73 | 48.15 | 116,473 | +0.29(+0.61%) |
Apr 26, 2016 | 47.91 | 48.13 | 47.51 | 47.86 | 84,963 | +0.06(+0.13%) |
Apr 25, 2016 | 47.76 | 48.05 | 47.60 | 47.80 | 12,775 | -0.11(-0.23%) |
Apr 22, 2016 | 47.69 | 47.91 | 47.59 | 47.91 | 61,737 | +0.03(+0.06%) |
Apr 21, 2016 | 47.91 | 48.21 | 47.69 | 47.88 | 83,957 | +0.53(+1.12%) |
Apr 20, 2016 | 47.46 | 47.46 | 46.53 | 47.35 | 4,402 | -0.19(-0.40%) |
Apr 19, 2016 | 48.11 | 48.11 | 47.46 | 47.54 | 6,463 | +1.05(+2.26%) |
Apr 18, 2016 | 46.07 | 46.62 | 46.07 | 46.49 | 6,526 | -0.31(-0.66%) |
Apr 15, 2016 | 46.95 | 47.16 | 46.80 | 46.80 | 7,919 | -0.61(-1.29%) |
Apr 14, 2016 | 47.24 | 47.48 | 47.17 | 47.41 | 6,830 | -0.19(-0.39%) |
Apr 13, 2016 | 47.48 | 47.62 | 47.39 | 47.59 | 5,447 | +0.34(+0.73%) |
Apr 12, 2016 | 47.05 | 47.28 | 47.05 | 47.25 | 4,569 | -0.50(-1.05%) |
Apr 11, 2016 | 47.89 | 47.89 | 47.70 | 47.75 | 3,572 | -0.24(-0.50%) |
Apr 08, 2016 | 48.28 | 48.28 | 47.99 | 47.99 | 4,374 | +0.92(+1.95%) |
Apr 07, 2016 | 47.19 | 47.24 | 46.96 | 47.07 | 3,843 | -0.97(-2.01%) |
Apr 06, 2016 | 47.42 | 48.05 | 47.42 | 48.04 | 8,380 | +0.59(+1.23%) |
Apr 05, 2016 | 47.38 | 47.72 | 47.38 | 47.45 | 6,973 | -0.80(-1.66%) |
Apr 04, 2016 | 48.35 | 48.35 | 48.18 | 48.25 | 5,627 | -0.26(-0.54%) |
Apr 01, 2016 | 48.09 | 48.61 | 48.09 | 48.51 | 4,557 | -0.45(-0.91%) |
Mar 31, 2016 | 49.11 | 49.11 | 48.87 | 48.95 | 4,343 | -0.23(-0.46%) |
Mar 30, 2016 | 49.16 | 49.18 | 48.82 | 49.18 | 5,442 | +0.89(+1.84%) |
Mar 29, 2016 | 47.21 | 48.29 | 47.21 | 48.29 | 4,147 | +1.26(+2.68%) |
Mar 28, 2016 | 47.22 | 47.40 | 46.99 | 47.03 | 4,047 | +0.03(+0.06%) |
Mar 24, 2016 | 47.00 | 47.00 | 47.00 | 0 | -0.40(-0.83%) | |
Mar 23, 2016 | 47.34 | 47.70 | 47.34 | 47.40 | 3,063 | -0.33(-0.70%) |
Mar 22, 2016 | 47.24 | 48.01 | 47.24 | 47.73 | 10,706 | +0.36(+0.76%) |
Mar 21, 2016 | 47.35 | 47.37 | 47.35 | 47.37 | 2,831 | -0.65(-1.35%) |
Mar 18, 2016 | 47.92 | 48.10 | 47.83 | 48.02 | 4,975 | -0.12(-0.25%) |
Mar 17, 2016 | 48.13 | 48.28 | 48.08 | 48.14 | 10,895 | +1.33(+2.84%) |
Mar 16, 2016 | 46.06 | 47.05 | 46.06 | 46.81 | 3,898 | +0.47(+1.01%) |
Mar 15, 2016 | 46.30 | 46.34 | 46.17 | 46.34 | 6,470 | -1.44(-3.01%) |
Mar 14, 2016 | 47.99 | 48.03 | 47.78 | 47.78 | 7,411 | +0.07(+0.15%) |
Mar 11, 2016 | 47.15 | 47.71 | 47.15 | 47.71 | 5,047 | +1.90(+4.15%) |
Mar 10, 2016 | 45.67 | 45.93 | 45.32 | 45.81 | 8,512 | -0.29(-0.63%) |
Mar 09, 2016 | 45.98 | 46.10 | 45.90 | 46.10 | 5,872 | +0.44(+0.97%) |
Mar 08, 2016 | 45.56 | 45.69 | 45.39 | 45.66 | 9,573 | +0.02(+0.04%) |
Mar 07, 2016 | 45.46 | 46.00 | 45.46 | 45.64 | 10,442 | -0.06(-0.13%) |
Mar 04, 2016 | 45.63 | 45.88 | 45.51 | 45.70 | 9,139 | +0.66(+1.47%) |
Mar 03, 2016 | 44.05 | 45.55 | 43.88 | 45.04 | 13,134 | +0.93(+2.11%) |
Mar 02, 2016 | 43.92 | 44.11 | 43.92 | 44.11 | 19,676 | -0.73(-1.63%) |
Mar 01, 2016 | 44.64 | 45.02 | 44.64 | 44.84 | 6,260 | +1.00(+2.28%) |
Feb 29, 2016 | 43.54 | 44.34 | 43.47 | 43.84 | 7,349 | -0.22(-0.50%) |
Feb 26, 2016 | 44.06 | 44.16 | 43.89 | 44.06 | 4,248 | -0.01(-0.02%) |
Feb 25, 2016 | 43.79 | 44.26 | 43.69 | 44.07 | 20,257 | +0.14(+0.32%) |
Feb 24, 2016 | 43.46 | 43.93 | 43.24 | 43.93 | 7,744 | -0.95(-2.12%) |
Feb 23, 2016 | 45.02 | 45.02 | 44.53 | 44.88 | 9,948 | -0.62(-1.36%) |
Feb 22, 2016 | 45.18 | 45.50 | 45.18 | 45.50 | 4,870 | +0.80(+1.78%) |
Feb 19, 2016 | 44.42 | 44.73 | 44.33 | 44.70 | 6,915 | +0.05(+0.12%) |
Feb 18, 2016 | 44.81 | 44.92 | 44.52 | 44.65 | 6,828 | -0.29(-0.65%) |
Feb 17, 2016 | 44.57 | 45.03 | 44.57 | 44.94 | 13,911 | +0.79(+1.79%) |
Feb 16, 2016 | 43.89 | 44.15 | 43.74 | 44.15 | 12,266 | +0.67(+1.54%) |
Feb 12, 2016 | 43.48 | 43.48 | 43.48 | 0 | +1.02(+2.40%) | |
Feb 11, 2016 | 42.80 | 42.81 | 42.24 | 42.46 | 13,659 | -0.80(-1.85%) |
Feb 10, 2016 | 43.64 | 43.64 | 43.20 | 43.26 | 6,735 | -0.65(-1.48%) |
Feb 09, 2016 | 43.51 | 44.31 | 43.45 | 43.91 | 9,075 | -0.17(-0.39%) |
Feb 08, 2016 | 43.48 | 44.13 | 43.45 | 44.08 | 12,148 | -0.85(-1.89%) |
Feb 05, 2016 | 45.86 | 45.86 | 44.91 | 44.93 | 11,771 | -1.32(-2.85%) |
Feb 04, 2016 | 45.97 | 46.55 | 45.86 | 46.25 | 7,265 | +3.94(+9.31%) |
Feb 03, 2016 | 42.04 | 42.31 | 41.64 | 42.31 | 8,472 | +1.40(+3.41%) |
Feb 02, 2016 | 41.43 | 41.43 | 40.89 | 40.91 | 19,321 | -0.89(-2.13%) |
Feb 01, 2016 | 41.60 | 41.93 | 41.57 | 41.80 | 9,384 | -0.12(-0.30%) |
Jan 29, 2016 | 41.49 | 41.93 | 41.43 | 41.93 | 9,808 | +0.42(+1.01%) |
Jan 28, 2016 | 41.94 | 41.94 | 41.32 | 41.51 | 49,372 | +0.31(+0.75%) |
Jan 27, 2016 | 41.25 | 41.80 | 41.00 | 41.20 | 176,595 | +0.10(+0.24%) |
Jan 26, 2016 | 40.25 | 41.10 | 39.85 | 41.10 | 118,499 | +1.41(+3.55%) |
Jan 25, 2016 | 40.07 | 40.07 | 39.56 | 39.69 | 25,417 | -0.57(-1.42%) |
Jan 22, 2016 | 40.40 | 40.65 | 40.09 | 40.26 | 24,404 | +1.17(+2.99%) |
Jan 21, 2016 | 38.79 | 39.33 | 38.79 | 39.09 | 19,835 | +0.42(+1.07%) |
Jan 20, 2016 | 38.95 | 38.95 | 38.18 | 38.67 | 17,423 | -0.84(-2.11%) |
Jan 19, 2016 | 39.64 | 39.64 | 39.08 | 39.51 | 10,926 | +1.51(+3.97%) |
Jan 15, 2016 | 38.00 | 38.00 | 38.00 | 0 | -1.70(-4.28%) | |
Jan 14, 2016 | 38.83 | 39.70 | 38.83 | 39.70 | 12,290 | +1.14(+2.97%) |
Jan 13, 2016 | 39.24 | 39.33 | 38.54 | 38.56 | 6,824 | -0.86(-2.19%) |
Jan 12, 2016 | 39.53 | 39.54 | 39.08 | 39.42 | 13,523 | +2.72(+7.41%) |
Jan 11, 2016 | 36.95 | 36.95 | 36.61 | 36.70 | 10,522 | -0.20(-0.54%) |
Jan 08, 2016 | 36.93 | 37.15 | 36.67 | 36.90 | 11,066 | +0.17(+0.46%) |
Jan 07, 2016 | 36.79 | 37.17 | 36.70 | 36.73 | 7,963 | -1.06(-2.80%) |
Jan 06, 2016 | 37.56 | 37.87 | 37.53 | 37.79 | 8,714 | -0.76(-1.96%) |
Jan 05, 2016 | 38.54 | 38.57 | 38.18 | 38.55 | 12,603 | -0.62(-1.60%) |
Jan 04, 2016 | 39.06 | 39.17 | 38.69 | 39.17 | 12,149 | -1.02(-2.54%) |
Dec 31, 2015 | 40.19 | 40.19 | 40.19 | 0 | -0.44(-1.07%) | |
Dec 30, 2015 | 40.80 | 40.95 | 40.51 | 40.62 | 7,645 | -0.58(-1.41%) |
Dec 29, 2015 | 41.12 | 41.34 | 41.09 | 41.20 | 6,192 | +0.34(+0.82%) |
Dec 28, 2015 | 40.85 | 40.91 | 40.52 | 40.87 | 13,347 | -0.31(-0.75%) |
Dec 24, 2015 | 41.18 | 41.18 | 41.18 | 0 | +0.30(+0.73%) | |
Dec 23, 2015 | 40.76 | 41.00 | 40.69 | 40.88 | 11,372 | +0.32(+0.79%) |
Dec 22, 2015 | 40.37 | 40.56 | 40.17 | 40.56 | 29,204 | +0.07(+0.17%) |
Dec 21, 2015 | 40.53 | 40.69 | 40.25 | 40.49 | 13,497 | +0.36(+0.88%) |
Dec 18, 2015 | 40.32 | 40.33 | 40.08 | 40.13 | 21,744 | -0.73(-1.77%) |
Dec 17, 2015 | 41.56 | 41.56 | 40.80 | 40.86 | 17,189 | -1.21(-2.87%) |
Dec 16, 2015 | 41.71 | 42.19 | 41.41 | 42.07 | 109,801 | +1.62(+4.00%) |
Dec 15, 2015 | 40.29 | 40.59 | 40.24 | 40.45 | 49,165 | +0.64(+1.61%) |
Dec 14, 2015 | 39.86 | 40.01 | 39.69 | 39.81 | 8,931 | -0.28(-0.70%) |
Dec 11, 2015 | 40.15 | 40.34 | 39.88 | 40.09 | 12,208 | -0.64(-1.57%) |
Dec 10, 2015 | 40.81 | 40.94 | 40.67 | 40.73 | 17,576 | +0.02(+0.05%) |
Dec 09, 2015 | 41.39 | 41.39 | 40.05 | 40.71 | 16,994 | -0.23(-0.57%) |
Dec 08, 2015 | 40.84 | 41.05 | 40.70 | 40.94 | 3,512 | -0.48(-1.15%) |
Dec 07, 2015 | 41.12 | 41.42 | 41.06 | 41.42 | 7,350 | +0.37(+0.90%) |
Dec 04, 2015 | 40.59 | 41.05 | 40.45 | 41.05 | 7,760 | +0.47(+1.16%) |
Dec 03, 2015 | 40.49 | 40.66 | 40.22 | 40.58 | 9,019 | +0.34(+0.84%) |
Dec 02, 2015 | 40.37 | 40.38 | 39.96 | 40.24 | 21,497 | -0.99(-2.40%) |
Dec 01, 2015 | 41.42 | 41.42 | 41.13 | 41.23 | 7,148 | -0.04(-0.10%) |
Nov 30, 2015 | 41.18 | 41.46 | 41.18 | 41.27 | 11,502 | +0.77(+1.90%) |
Nov 27, 2015 | 40.43 | 40.66 | 40.38 | 40.50 | 4,802 | -0.06(-0.15%) |
Nov 25, 2015 | 40.56 | 40.56 | 40.56 | 0 | +0.07(+0.17%) | |
Nov 24, 2015 | 40.43 | 40.51 | 40.24 | 40.49 | 5,495 | -0.15(-0.37%) |
Nov 23, 2015 | 40.87 | 40.64 | 40.64 | 7,434 | +0.03(+0.07%) | |
Nov 20, 2015 | 41.10 | 41.10 | 40.61 | 40.61 | 3,568 | -0.33(-0.81%) |
Nov 19, 2015 | 40.93 | 41.09 | 40.90 | 40.94 | 4,209 | +0.18(+0.44%) |
Nov 18, 2015 | 40.72 | 40.76 | 40.53 | 40.76 | 5,095 | +0.07(+0.17%) |
Nov 17, 2015 | 40.84 | 40.93 | 40.69 | 40.69 | 4,511 | +0.88(+2.21%) |
Nov 16, 2015 | 39.71 | 40.03 | 39.56 | 39.81 | 9,559 | +0.59(+1.50%) |
Nov 13, 2015 | 39.06 | 39.28 | 39.03 | 39.22 | 4,688 | +0.42(+1.08%) |
Nov 12, 2015 | 39.17 | 39.17 | 38.80 | 38.80 | 7,520 | -0.65(-1.65%) |
Nov 11, 2015 | 39.64 | 39.64 | 39.28 | 39.45 | 6,274 | +0.32(+0.82%) |
Nov 10, 2015 | 38.92 | 39.16 | 38.92 | 39.13 | 3,578 | -0.45(-1.14%) |
Nov 09, 2015 | 40.07 | 40.07 | 39.40 | 39.58 | 9,717 | -0.59(-1.46%) |
Nov 06, 2015 | 40.02 | 40.20 | 39.95 | 40.16 | 8,242 | -0.02(-0.04%) |
Nov 05, 2015 | 40.26 | 40.37 | 40.08 | 40.18 | 3,887 | +0.26(+0.64%) |
Nov 04, 2015 | 39.96 | 40.05 | 39.65 | 39.92 | 7,126 | -0.12(-0.29%) |
Nov 03, 2015 | 40.03 | 40.05 | 39.70 | 40.04 | 9,318 | -0.46(-1.14%) |
Nov 02, 2015 | 40.46 | 40.51 | 40.34 | 40.50 | 3,773 | +0.31(+0.77%) |
Oct 30, 2015 | 40.07 | 40.28 | 40.01 | 40.19 | 5,809 | +0.43(+1.08%) |
Oct 29, 2015 | 39.69 | 39.82 | 39.56 | 39.76 | 6,603 | -0.20(-0.50%) |
Oct 28, 2015 | 39.86 | 40.24 | 39.75 | 39.96 | 11,877 | +0.77(+1.96%) |
Oct 27, 2015 | 39.38 | 39.47 | 39.03 | 39.19 | 8,026 | -0.68(-1.71%) |
Oct 26, 2015 | 39.90 | 39.97 | 39.87 | 39.87 | 12,357 | -0.05(-0.13%) |
Oct 23, 2015 | 39.72 | 39.92 | 39.50 | 39.92 | 6,035 | +0.89(+2.28%) |
Oct 22, 2015 | 38.47 | 39.18 | 38.47 | 39.03 | 10,294 | +0.18(+0.46%) |
Oct 21, 2015 | 38.80 | 38.96 | 38.65 | 38.85 | 51,362 | +0.60(+1.57%) |
Oct 20, 2015 | 38.20 | 38.33 | 38.10 | 38.25 | 14,607 | -1.19(-3.02%) |
Oct 19, 2015 | 39.30 | 39.44 | 39.15 | 39.44 | 12,140 | -0.21(-0.53%) |
Oct 16, 2015 | 39.55 | 39.70 | 39.33 | 39.65 | 11,285 | -1.63(-3.95%) |
Oct 15, 2015 | 41.00 | 41.28 | 40.88 | 41.28 | 5,833 | +0.08(+0.19%) |
Oct 14, 2015 | 41.23 | 41.23 | 40.78 | 41.20 | 138,990 | -0.49(-1.18%) |
Oct 13, 2015 | 41.50 | 41.76 | 41.29 | 41.69 | 509,634 | -0.11(-0.26%) |
Oct 12, 2015 | 41.70 | 42.20 | 41.66 | 41.80 | 169,604 | -0.04(-0.10%) |
Oct 09, 2015 | 42.10 | 42.11 | 41.66 | 41.84 | 165,400 | -0.18(-0.43%) |
Oct 08, 2015 | 41.50 | 42.02 | 41.16 | 42.02 | 58,307 | +1.52(+3.75%) |
Oct 07, 2015 | 40.16 | 40.50 | 40.10 | 40.50 | 3,362 | +0.72(+1.81%) |
Oct 06, 2015 | 39.80 | 39.81 | 39.50 | 39.78 | 101,786 | -0.05(-0.13%) |
Oct 05, 2015 | 39.48 | 39.83 | 39.48 | 39.83 | 344,743 | +1.58(+4.13%) |
Oct 02, 2015 | 37.53 | 38.25 | 37.53 | 38.25 | 51,875 | +0.62(+1.65%) |
Oct 01, 2015 | 37.33 | 37.64 | 37.23 | 37.63 | 10,049 | -0.34(-0.90%) |
Sep 30, 2015 | 37.78 | 38.08 | 37.76 | 37.97 | 7,325 | +1.83(+5.06%) |
Sep 29, 2015 | 36.01 | 36.24 | 35.99 | 36.14 | 22,842 | +0.76(+2.15%) |
Sep 28, 2015 | 35.28 | 35.55 | 35.22 | 35.38 | 7,147 | -0.50(-1.39%) |
Sep 25, 2015 | 35.93 | 36.12 | 35.64 | 35.88 | 16,937 | +0.49(+1.38%) |
Sep 24, 2015 | 35.37 | 35.50 | 35.19 | 35.39 | 28,964 | -0.29(-0.81%) |
Sep 23, 2015 | 35.82 | 35.91 | 35.58 | 35.68 | 7,260 | -0.32(-0.89%) |
Sep 22, 2015 | 36.17 | 36.17 | 35.65 | 36.00 | 15,758 | -1.23(-3.29%) |
Sep 21, 2015 | 37.45 | 37.56 | 37.11 | 37.23 | 15,300 | -0.48(-1.27%) |
Sep 18, 2015 | 38.05 | 38.05 | 37.69 | 37.70 | 8,565 | -1.47(-3.74%) |
Sep 17, 2015 | 38.99 | 39.41 | 38.85 | 39.17 | 7,159 | +0.30(+0.77%) |
Sep 16, 2015 | 38.68 | 38.96 | 38.65 | 38.87 | 154,500 | +0.62(+1.62%) |
Sep 15, 2015 | 37.80 | 38.28 | 37.78 | 38.25 | 17,253 | +0.55(+1.46%) |
Sep 14, 2015 | 37.63 | 37.70 | 37.61 | 37.70 | 2,745 | -0.45(-1.19%) |
Sep 11, 2015 | 38.15 | 38.18 | 37.93 | 38.16 | 8,438 | -0.36(-0.93%) |
Sep 10, 2015 | 38.44 | 38.58 | 38.32 | 38.52 | 82,678 | +0.35(+0.92%) |
Sep 09, 2015 | 38.70 | 38.75 | 38.16 | 38.16 | 10,900 | -0.20(-0.51%) |
Sep 08, 2015 | 38.40 | 38.50 | 38.18 | 38.36 | 8,725 | +0.66(+1.75%) |
Sep 04, 2015 | 37.70 | 37.70 | 37.70 | 0 | -0.70(-1.82%) | |
Sep 03, 2015 | 38.72 | 38.91 | 38.29 | 38.40 | 79,980 | -0.10(-0.26%) |
Sep 02, 2015 | 38.58 | 38.63 | 38.26 | 38.50 | 44,715 | +0.16(+0.42%) |
Sep 01, 2015 | 38.38 | 38.59 | 38.23 | 38.34 | 53,656 | -0.55(-1.43%) |
Aug 31, 2015 | 38.86 | 39.14 | 38.70 | 38.90 | 10,270 | -0.18(-0.47%) |
Aug 28, 2015 | 38.99 | 39.43 | 38.98 | 39.08 | 22,847 | -0.35(-0.89%) |
Aug 27, 2015 | 38.83 | 39.51 | 38.82 | 39.43 | 222,524 | +0.13(+0.34%) |
Aug 26, 2015 | 39.45 | 39.54 | 38.71 | 39.30 | 201,801 | +1.22(+3.19%) |
Aug 25, 2015 | 39.90 | 39.92 | 38.08 | 38.08 | 241,801 | -0.64(-1.65%) |
Aug 24, 2015 | 37.99 | 39.26 | 37.99 | 38.72 | 55,223 | +1.02(+2.71%) |
Aug 21, 2015 | 39.00 | 39.00 | 37.62 | 37.70 | 307,802 | -0.81(-2.12%) |
Aug 20, 2015 | 38.74 | 39.12 | 38.44 | 38.52 | 87,918 | -1.20(-3.03%) |
Aug 19, 2015 | 39.46 | 39.80 | 39.34 | 39.72 | 11,836 | -0.63(-1.56%) |
Aug 18, 2015 | 40.77 | 40.80 | 40.31 | 40.35 | 122,480 | +0.27(+0.67%) |
Aug 17, 2015 | 40.22 | 40.30 | 40.04 | 40.08 | 272,643 | -0.67(-1.64%) |
Aug 14, 2015 | 40.36 | 40.87 | 40.36 | 40.75 | 28,116 | +0.30(+0.74%) |
Aug 13, 2015 | 40.21 | 40.57 | 40.21 | 40.45 | 18,495 | -0.11(-0.27%) |
Aug 12, 2015 | 40.46 | 40.63 | 40.10 | 40.56 | 14,056 | -0.14(-0.34%) |
Aug 11, 2015 | 41.05 | 41.05 | 40.47 | 40.70 | 27,001 | -1.00(-2.40%) |
Aug 10, 2015 | 41.54 | 41.75 | 41.49 | 41.70 | 14,220 | +0.52(+1.26%) |
Aug 07, 2015 | 41.04 | 41.18 | 40.93 | 41.18 | 20,874 | -0.29(-0.70%) |
Aug 06, 2015 | 41.45 | 41.52 | 41.29 | 41.47 | 31,079 | +0.60(+1.47%) |
Aug 05, 2015 | 40.76 | 40.92 | 40.73 | 40.87 | 14,027 | -0.61(-1.47%) |
Aug 04, 2015 | 41.46 | 41.73 | 41.31 | 41.48 | 15,976 | -0.48(-1.14%) |
Aug 03, 2015 | 42.32 | 42.32 | 41.76 | 41.96 | 15,405 | -0.44(-1.04%) |
Jul 31, 2015 | 42.60 | 42.60 | 42.26 | 42.40 | 15,371 | +1.12(+2.71%) |
Jul 30, 2015 | 41.23 | 41.40 | 40.96 | 41.28 | 9,993 | -0.19(-0.46%) |
Jul 29, 2015 | 41.49 | 41.64 | 41.30 | 41.47 | 16,796 | -1.44(-3.36%) |
Jul 28, 2015 | 42.56 | 42.97 | 42.54 | 42.91 | 15,730 | +0.26(+0.61%) |
Jul 27, 2015 | 43.12 | 43.12 | 42.65 | 42.65 | 10,516 | -0.74(-1.71%) |
Jul 24, 2015 | 43.72 | 43.72 | 43.25 | 43.39 | 10,667 | -0.10(-0.23%) |
Jul 23, 2015 | 43.60 | 43.83 | 43.49 | 43.49 | 29,139 | +0.13(+0.30%) |
Jul 22, 2015 | 43.47 | 43.47 | 43.25 | 43.36 | 7,462 | -0.62(-1.41%) |
Jul 21, 2015 | 44.31 | 44.31 | 43.86 | 43.98 | 15,296 | -0.81(-1.81%) |
Jul 20, 2015 | 44.97 | 44.97 | 44.79 | 44.79 | 19,597 | -0.03(-0.07%) |
Jul 17, 2015 | 44.77 | 44.83 | 44.57 | 44.82 | 28,406 | -0.33(-0.74%) |
Jul 16, 2015 | 45.11 | 45.18 | 44.81 | 45.15 | 31,851 | +0.97(+2.20%) |
Jul 15, 2015 | 44.66 | 44.71 | 44.06 | 44.18 | 40,443 | -1.20(-2.64%) |
Jul 14, 2015 | 45.31 | 45.38 | 45.16 | 45.38 | 6,071 | +0.01(+0.02%) |
Jul 13, 2015 | 45.13 | 45.37 | 45.10 | 45.37 | 19,567 | -0.06(-0.13%) |
Jul 10, 2015 | 45.16 | 45.47 | 45.04 | 45.43 | 14,746 | +1.75(+4.01%) |
Jul 09, 2015 | 43.62 | 43.80 | 43.34 | 43.68 | 11,971 | +0.61(+1.42%) |
Jul 08, 2015 | 43.20 | 43.25 | 42.91 | 43.07 | 25,906 | -0.81(-1.86%) |
Jul 07, 2015 | 42.94 | 43.96 | 42.83 | 43.88 | 16,338 | +0.03(+0.08%) |
Jul 06, 2015 | 44.09 | 44.44 | 43.70 | 43.85 | 24,370 | -0.86(-1.92%) |
Jul 02, 2015 | 44.71 | 44.71 | 44.71 | 0 | +0.07(+0.16%) | |
Jul 01, 2015 | 45.12 | 45.12 | 44.49 | 44.64 | 15,822 | -0.40(-0.89%) |
Jun 30, 2015 | 44.92 | 45.15 | 44.69 | 45.04 | 14,559 | -0.37(-0.82%) |
Jun 29, 2015 | 45.53 | 45.71 | 45.29 | 45.41 | 16,724 | -1.27(-2.72%) |
Jun 26, 2015 | 46.95 | 47.01 | 46.29 | 46.68 | 7,931 | -0.64(-1.35%) |
Jun 25, 2015 | 47.14 | 47.34 | 46.99 | 47.32 | 13,940 | +0.12(+0.25%) |
Jun 24, 2015 | 47.16 | 47.34 | 47.01 | 47.20 | 16,761 | -0.20(-0.42%) |
Jun 23, 2015 | 47.22 | 47.43 | 47.22 | 47.40 | 9,882 | +0.47(+1.00%) |
Jun 22, 2015 | 46.83 | 47.16 | 46.74 | 46.93 | 8,254 | +0.63(+1.36%) |
Jun 19, 2015 | 46.29 | 46.37 | 46.09 | 46.30 | 28,884 | -0.30(-0.64%) |
Jun 18, 2015 | 46.28 | 46.96 | 46.22 | 46.60 | 20,615 | +0.81(+1.77%) |
Jun 17, 2015 | 45.76 | 45.97 | 45.36 | 45.79 | 15,589 | -0.19(-0.41%) |
Jun 16, 2015 | 45.46 | 45.98 | 45.39 | 45.98 | 14,178 | +0.48(+1.05%) |
Jun 15, 2015 | 45.25 | 45.57 | 45.22 | 45.50 | 32,132 | -0.80(-1.73%) |
Jun 12, 2015 | 46.26 | 46.51 | 46.11 | 46.30 | 13,898 | -0.79(-1.68%) |
Jun 11, 2015 | 47.15 | 47.34 | 46.77 | 47.09 | 12,796 | -0.50(-1.05%) |
Jun 10, 2015 | 47.32 | 47.68 | 47.13 | 47.59 | 11,696 | +0.83(+1.78%) |
Jun 09, 2015 | 46.31 | 46.91 | 46.26 | 46.76 | 8,131 | -0.44(-0.94%) |
Jun 08, 2015 | 47.35 | 47.35 | 46.94 | 47.20 | 10,790 | -0.10(-0.20%) |
Jun 05, 2015 | 47.31 | 47.45 | 47.08 | 47.30 | 11,564 | -0.79(-1.64%) |
Jun 04, 2015 | 48.59 | 48.67 | 48.09 | 48.09 | 7,942 | -0.85(-1.74%) |
Jun 03, 2015 | 48.70 | 49.25 | 48.64 | 48.94 | 19,587 | -0.25(-0.51%) |
Jun 02, 2015 | 48.87 | 49.49 | 48.87 | 49.19 | 12,230 | +0.40(+0.82%) |
Jun 01, 2015 | 48.76 | 48.94 | 48.51 | 48.79 | 10,611 | +0.04(+0.08%) |
May 29, 2015 | 48.97 | 48.97 | 48.54 | 48.75 | 12,424 | -0.69(-1.40%) |
May 28, 2015 | 49.21 | 49.50 | 48.90 | 49.44 | 16,602 | +0.26(+0.53%) |
May 27, 2015 | 48.45 | 49.18 | 48.45 | 49.18 | 11,439 | +1.06(+2.21%) |
May 26, 2015 | 48.67 | 48.72 | 48.03 | 48.12 | 15,227 | -1.17(-2.38%) |
May 22, 2015 | 49.29 | 49.29 | 49.29 | 0 | -0.08(-0.16%) | |
May 21, 2015 | 49.23 | 49.40 | 49.21 | 49.37 | 8,684 | +0.31(+0.63%) |
May 20, 2015 | 48.68 | 49.19 | 48.68 | 49.06 | 5,678 | +0.59(+1.22%) |
May 19, 2015 | 48.60 | 48.75 | 48.45 | 48.47 | 11,667 | +0.09(+0.19%) |
May 18, 2015 | 48.50 | 48.50 | 48.19 | 48.38 | 19,083 | -1.92(-3.82%) |
May 15, 2015 | 50.04 | 50.48 | 49.79 | 50.30 | 6,885 | +0.03(+0.06%) |
May 14, 2015 | 50.17 | 50.27 | 50.02 | 50.27 | 8,348 | +0.97(+1.97%) |
May 13, 2015 | 49.65 | 49.65 | 49.19 | 49.30 | 8,847 | -0.09(-0.18%) |
May 12, 2015 | 49.58 | 49.65 | 49.33 | 49.39 | 19,775 | -0.72(-1.44%) |
May 11, 2015 | 49.77 | 50.25 | 49.77 | 50.11 | 11,831 | +0.83(+1.68%) |
May 08, 2015 | 48.85 | 49.28 | 48.85 | 49.28 | 8,412 | +0.73(+1.51%) |
May 07, 2015 | 48.65 | 48.73 | 48.47 | 48.55 | 10,313 | +0.22(+0.44%) |
May 06, 2015 | 48.62 | 48.62 | 48.12 | 48.33 | 7,017 | +0.08(+0.17%) |
May 05, 2015 | 48.50 | 48.50 | 48.12 | 48.25 | 7,078 | -0.42(-0.86%) |
May 04, 2015 | 48.80 | 48.83 | 48.47 | 48.67 | 12,015 | -0.07(-0.14%) |