Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 48.69 | 49.03 | 48.69 | 48.75 | 500 | -0.45(-0.91%) |
Apr 28, 2016 | 49.00 | 49.20 | 49.00 | 49.20 | 1,210 | +0.20(+0.41%) |
Apr 27, 2016 | 48.70 | 49.00 | 48.70 | 49.00 | 355 | +0.04(+0.08%) |
Apr 26, 2016 | 48.50 | 48.96 | 48.50 | 48.96 | 1,080 | +0.45(+0.93%) |
Apr 25, 2016 | 48.51 | 48.93 | 48.51 | 48.51 | 742 | -0.11(-0.23%) |
Apr 22, 2016 | 49.21 | 49.21 | 48.62 | 48.62 | 1,034 | -0.63(-1.28%) |
Apr 21, 2016 | 49.50 | 49.50 | 49.25 | 49.25 | 500 | -0.45(-0.91%) |
Apr 20, 2016 | 49.24 | 49.70 | 49.24 | 49.70 | 283 | +0.10(+0.20%) |
Apr 19, 2016 | 49.70 | 49.71 | 49.60 | 49.60 | 1,655 | -0.50(-1.00%) |
Apr 18, 2016 | 52.00 | 52.00 | 50.10 | 50.10 | 694 | -0.07(-0.14%) |
Apr 15, 2016 | 50.99 | 50.99 | 50.01 | 50.17 | 845 | -0.33(-0.65%) |
Apr 14, 2016 | 49.85 | 50.50 | 49.85 | 50.50 | 885 | +0.88(+1.77%) |
Apr 13, 2016 | 50.50 | 50.50 | 49.62 | 49.62 | 940 | -0.47(-0.94%) |
Apr 08, 2016 | 50.09 | 50.09 | 50.09 | 40 | -0.06(-0.12%) | |
Apr 07, 2016 | 50.15 | 50.15 | 50.15 | 50.15 | 129 | +0.40(+0.80%) |
Apr 06, 2016 | 50.54 | 50.54 | 49.75 | 49.75 | 845 | -1.25(-2.45%) |
Apr 05, 2016 | 51.95 | 51.95 | 51.00 | 51.00 | 414 | -1.54(-2.93%) |
Apr 04, 2016 | 52.10 | 52.82 | 52.10 | 52.54 | 5,415 | +0.58(+1.12%) |
Apr 01, 2016 | 51.73 | 51.96 | 51.73 | 51.96 | 37,473 | -0.04(-0.08%) |
Mar 31, 2016 | 51.90 | 52.10 | 51.89 | 52.00 | 1,525 | -0.24(-0.46%) |
Mar 29, 2016 | 52.24 | 52.24 | 52.24 | 0 | +0.47(+0.91%) | |
Mar 28, 2016 | 51.01 | 51.77 | 51.01 | 51.77 | 800 | +0.69(+1.35%) |
Mar 24, 2016 | 51.08 | 51.08 | 51.08 | 0 | +0.08(+0.16%) | |
Mar 23, 2016 | 50.99 | 51.00 | 50.99 | 51.00 | 200 | -0.08(-0.16%) |
Mar 22, 2016 | 51.08 | 51.08 | 51.08 | 51.08 | 290 | -0.32(-0.62%) |
Mar 21, 2016 | 50.02 | 51.40 | 50.02 | 51.40 | 2,304 | +0.60(+1.18%) |
Mar 18, 2016 | 51.16 | 51.16 | 50.80 | 50.80 | 1,742 | -0.64(-1.24%) |
Mar 17, 2016 | 52.69 | 52.69 | 51.05 | 51.44 | 1,900 | -0.41(-0.79%) |
Mar 15, 2016 | 51.85 | 51.85 | 51.85 | 25 | +0.69(+1.35%) | |
Mar 14, 2016 | 51.16 | 51.16 | 51.16 | 51.16 | 917 | +0.07(+0.14%) |
Mar 11, 2016 | 51.38 | 51.38 | 51.09 | 51.09 | 293 | -0.29(-0.56%) |
Mar 10, 2016 | 51.38 | 51.38 | 51.38 | 51.38 | 408 | +0.43(+0.84%) |
Mar 09, 2016 | 50.88 | 51.28 | 50.88 | 50.95 | 503 | -1.15(-2.21%) |
Mar 08, 2016 | 51.45 | 52.10 | 50.90 | 52.10 | 700 | +1.49(+2.94%) |
Mar 07, 2016 | 50.34 | 50.75 | 50.33 | 50.61 | 665 | +0.61(+1.22%) |
Mar 04, 2016 | 50.10 | 50.10 | 49.82 | 50.00 | 2,955 | -0.39(-0.77%) |
Mar 03, 2016 | 50.21 | 50.39 | 50.10 | 50.39 | 664 | +0.01(+0.02%) |
Mar 02, 2016 | 50.79 | 50.93 | 50.38 | 50.38 | 28,128 | -0.12(-0.24%) |
Mar 01, 2016 | 50.40 | 50.50 | 50.40 | 50.50 | 77,788 | +0.11(+0.22%) |
Feb 29, 2016 | 49.98 | 50.39 | 49.98 | 50.39 | 1,625 | +0.98(+1.98%) |
Feb 26, 2016 | 50.18 | 50.18 | 49.39 | 49.41 | 1,108 | -0.89(-1.77%) |
Feb 25, 2016 | 50.09 | 50.39 | 50.01 | 50.30 | 1,613 | +0.20(+0.40%) |
Feb 23, 2016 | 50.10 | 50.10 | 50.10 | 111 | -0.35(-0.69%) | |
Feb 22, 2016 | 49.78 | 50.45 | 49.78 | 50.45 | 835 | +1.20(+2.44%) |
Feb 19, 2016 | 49.70 | 49.70 | 49.25 | 49.25 | 296 | -0.49(-0.99%) |
Feb 18, 2016 | 49.00 | 49.75 | 48.99 | 49.74 | 1,310 | +1.44(+2.98%) |
Feb 17, 2016 | 48.30 | 48.30 | 48.30 | 48.30 | 174 | +0.52(+1.09%) |
Feb 16, 2016 | 48.08 | 48.08 | 47.78 | 47.78 | 1,748 | +0.01(+0.02%) |
Feb 11, 2016 | 47.77 | 47.77 | 47.77 | 0 | +0.16(+0.34%) | |
Feb 10, 2016 | 47.61 | 47.61 | 47.61 | 47.61 | 409 | +0.41(+0.87%) |
Feb 09, 2016 | 47.02 | 47.32 | 46.36 | 47.20 | 3,566 | -0.42(-0.88%) |
Feb 08, 2016 | 47.68 | 47.86 | 47.52 | 47.62 | 974 | -0.64(-1.33%) |
Feb 05, 2016 | 48.26 | 48.26 | 48.26 | 48.26 | 575 | -1.08(-2.19%) |
Feb 04, 2016 | 49.34 | 49.34 | 49.34 | 49.34 | 235 | +0.34(+0.69%) |
Feb 03, 2016 | 48.75 | 49.00 | 48.50 | 49.00 | 2,764 | +0.50(+1.03%) |
Feb 02, 2016 | 48.50 | 48.50 | 48.50 | 48.50 | 216 | +0.08(+0.17%) |
Feb 01, 2016 | 47.50 | 48.42 | 47.50 | 48.42 | 72,059 | +0.66(+1.38%) |
Jan 29, 2016 | 47.40 | 47.76 | 47.40 | 47.76 | 1,280 | +0.52(+1.10%) |
Jan 28, 2016 | 48.00 | 48.00 | 47.08 | 47.24 | 2,200 | -1.41(-2.90%) |
Jan 27, 2016 | 48.47 | 48.66 | 48.00 | 48.65 | 1,396 | -2.35(-4.61%) |
Jan 26, 2016 | 50.49 | 51.00 | 50.14 | 51.00 | 1,064 | +1.56(+3.16%) |
Jan 25, 2016 | 49.97 | 49.97 | 49.44 | 49.44 | 1,906 | -0.06(-0.12%) |
Jan 22, 2016 | 48.99 | 49.50 | 48.90 | 49.50 | 17,850 | +0.55(+1.12%) |
Jan 21, 2016 | 49.02 | 49.02 | 48.36 | 48.95 | 3,218 | -0.20(-0.41%) |
Jan 20, 2016 | 47.94 | 49.15 | 47.47 | 49.15 | 7,820 | +0.56(+1.15%) |
Jan 19, 2016 | 48.99 | 49.52 | 48.59 | 48.59 | 1,531 | +0.45(+0.93%) |
Jan 18, 2016 | 48.38 | 48.38 | 48.14 | 48.14 | 370 | +0.14(+0.29%) |
Jan 15, 2016 | 47.55 | 48.00 | 47.50 | 48.00 | 2,658 | +0.05(+0.10%) |
Jan 14, 2016 | 48.89 | 48.89 | 47.95 | 47.95 | 352 | -1.05(-2.14%) |
Jan 13, 2016 | 48.93 | 49.00 | 48.68 | 49.00 | 398 | -0.21(-0.43%) |
Jan 12, 2016 | 48.50 | 49.21 | 48.50 | 49.21 | 500 | +0.52(+1.07%) |
Jan 11, 2016 | 48.07 | 48.69 | 47.91 | 48.69 | 3,200 | +0.64(+1.33%) |
Jan 08, 2016 | 47.65 | 48.05 | 47.65 | 48.05 | 334 | -0.38(-0.78%) |
Jan 06, 2016 | 48.43 | 48.43 | 48.43 | 72 | +0.00(+0.00%) | |
Jan 05, 2016 | 47.95 | 48.43 | 47.95 | 48.43 | 536 | +0.66(+1.38%) |
Jan 04, 2016 | 47.25 | 47.77 | 46.56 | 47.77 | 279,840 | -0.58(-1.20%) |
Dec 31, 2015 | 48.35 | 48.35 | 48.35 | 0 | -0.34(-0.70%) | |
Dec 29, 2015 | 48.69 | 48.69 | 48.69 | 113 | -0.13(-0.27%) | |
Dec 24, 2015 | 48.82 | 48.82 | 48.82 | 0 | +0.44(+0.91%) | |
Dec 23, 2015 | 49.00 | 49.00 | 48.38 | 48.38 | 1,315 | -0.61(-1.25%) |
Dec 22, 2015 | 48.99 | 48.99 | 48.99 | 48.99 | 224 | +0.39(+0.80%) |
Dec 21, 2015 | 49.19 | 49.19 | 48.60 | 48.60 | 2,870 | -0.25(-0.51%) |
Dec 18, 2015 | 47.03 | 48.85 | 47.01 | 48.85 | 2,381 | +1.49(+3.15%) |
Dec 17, 2015 | 48.32 | 48.32 | 47.36 | 47.36 | 699 | -3.04(-6.03%) |
Dec 16, 2015 | 49.00 | 50.40 | 49.00 | 50.40 | 3,614 | +0.69(+1.39%) |
Dec 15, 2015 | 49.02 | 49.71 | 49.02 | 49.71 | 438 | +0.21(+0.42%) |
Dec 14, 2015 | 49.18 | 49.50 | 49.18 | 49.50 | 1,101 | +0.87(+1.79%) |
Dec 10, 2015 | 48.63 | 48.63 | 48.63 | 196 | -0.12(-0.25%) | |
Dec 09, 2015 | 49.20 | 49.20 | 48.75 | 48.75 | 398 | -0.85(-1.71%) |
Dec 08, 2015 | 50.16 | 50.16 | 49.60 | 49.60 | 1,202 | -0.65(-1.29%) |
Dec 07, 2015 | 50.75 | 50.75 | 50.25 | 50.25 | 2,721 | -0.37(-0.73%) |
Dec 04, 2015 | 50.59 | 50.62 | 50.59 | 50.62 | 300 | +0.35(+0.70%) |
Dec 03, 2015 | 50.03 | 50.59 | 50.03 | 50.27 | 1,101 | -0.63(-1.24%) |
Dec 02, 2015 | 51.25 | 51.27 | 50.90 | 50.90 | 788 | -0.40(-0.78%) |
Dec 01, 2015 | 51.30 | 51.30 | 51.30 | 51.30 | 36,388 | +0.18(+0.35%) |
Nov 30, 2015 | 52.00 | 52.02 | 51.12 | 51.12 | 970 | +0.01(+0.02%) |
Nov 27, 2015 | 51.11 | 51.11 | 51.11 | 51.11 | 245 | -0.62(-1.20%) |
Nov 26, 2015 | 52.50 | 54.00 | 51.73 | 51.73 | 1,981 | +0.07(+0.14%) |
Nov 24, 2015 | 51.66 | 51.66 | 51.66 | 20 | -1.14(-2.16%) | |
Nov 23, 2015 | 52.80 | 179 | +0.45(+0.86%) | |||
Nov 20, 2015 | 52.50 | 52.50 | 52.35 | 52.35 | 625 | -0.13(-0.25%) |
Nov 19, 2015 | 52.48 | 52.48 | 52.48 | 52.48 | 341 | +0.82(+1.59%) |
Nov 17, 2015 | 51.66 | 51.66 | 51.66 | 34 | -0.30(-0.58%) | |
Nov 16, 2015 | 51.00 | 52.20 | 51.00 | 51.96 | 1,320 | +0.95(+1.86%) |
Nov 13, 2015 | 51.42 | 51.42 | 51.01 | 51.01 | 2,460 | -0.71(-1.37%) |
Nov 12, 2015 | 51.78 | 51.78 | 51.72 | 51.72 | 385 | -0.28(-0.54%) |
Nov 11, 2015 | 52.18 | 52.30 | 52.00 | 52.00 | 10,040 | +0.29(+0.56%) |
Nov 10, 2015 | 51.65 | 51.71 | 51.65 | 51.71 | 504 | -0.29(-0.56%) |
Nov 09, 2015 | 52.69 | 52.69 | 52.00 | 52.00 | 2,060 | -0.31(-0.59%) |
Nov 06, 2015 | 52.95 | 52.95 | 52.22 | 52.31 | 1,877 | -0.67(-1.26%) |
Nov 05, 2015 | 52.49 | 53.24 | 52.49 | 52.98 | 1,543 | +0.85(+1.63%) |
Nov 04, 2015 | 52.60 | 52.66 | 52.13 | 52.13 | 1,141 | -0.49(-0.93%) |
Nov 03, 2015 | 51.91 | 52.63 | 51.91 | 52.62 | 2,371 | +0.77(+1.49%) |
Nov 02, 2015 | 52.50 | 52.50 | 51.85 | 51.85 | 53,785 | -0.15(-0.29%) |
Oct 30, 2015 | 53.10 | 53.10 | 52.00 | 52.00 | 1,535 | -2.00(-3.70%) |
Oct 29, 2015 | 53.60 | 54.09 | 53.60 | 54.00 | 2,286 | +0.25(+0.47%) |
Oct 28, 2015 | 53.50 | 53.75 | 53.50 | 53.75 | 345 | +0.50(+0.94%) |
Oct 27, 2015 | 52.60 | 53.51 | 52.60 | 53.25 | 1,013 | +0.02(+0.04%) |
Oct 26, 2015 | 53.24 | 53.50 | 53.15 | 53.23 | 3,044 | +0.23(+0.43%) |
Oct 23, 2015 | 52.63 | 53.00 | 52.63 | 53.00 | 7,200 | +0.75(+1.44%) |
Oct 22, 2015 | 50.01 | 52.25 | 50.01 | 52.25 | 9,134 | +2.60(+5.24%) |
Oct 21, 2015 | 49.25 | 49.70 | 49.25 | 49.65 | 3,608 | +0.46(+0.94%) |
Oct 20, 2015 | 49.00 | 49.19 | 48.83 | 49.19 | 1,833 | +0.16(+0.33%) |
Oct 19, 2015 | 48.50 | 49.03 | 48.50 | 49.03 | 1,492 | +0.53(+1.09%) |
Oct 16, 2015 | 48.35 | 48.50 | 48.33 | 48.50 | 948 | +0.24(+0.50%) |
Oct 15, 2015 | 48.48 | 48.48 | 48.08 | 48.26 | 1,640 | +0.24(+0.50%) |
Oct 14, 2015 | 48.14 | 48.14 | 47.66 | 48.02 | 373 | -0.19(-0.39%) |
Oct 13, 2015 | 48.37 | 48.37 | 47.80 | 48.21 | 1,930 | -0.17(-0.35%) |
Oct 09, 2015 | 48.38 | 48.38 | 48.38 | 0 | +0.88(+1.85%) | |
Oct 08, 2015 | 47.20 | 47.50 | 47.20 | 47.50 | 1,071 | +0.40(+0.85%) |
Oct 07, 2015 | 47.10 | 47.10 | 47.10 | 47.10 | 500 | +0.10(+0.21%) |
Oct 06, 2015 | 47.24 | 47.24 | 46.95 | 47.00 | 1,470 | +0.19(+0.41%) |
Oct 05, 2015 | 46.80 | 46.84 | 46.76 | 46.81 | 11,817 | +0.51(+1.10%) |
Oct 02, 2015 | 46.39 | 46.39 | 46.30 | 46.30 | 4,100 | +0.16(+0.35%) |
Oct 01, 2015 | 46.14 | 46.14 | 46.14 | 46.14 | 142 | -0.13(-0.28%) |
Sep 30, 2015 | 46.57 | 46.57 | 46.18 | 46.27 | 470 | -0.03(-0.06%) |
Sep 29, 2015 | 46.30 | 46.30 | 46.30 | 46.30 | 100 | +0.60(+1.31%) |
Sep 28, 2015 | 45.70 | 46.00 | 45.70 | 45.70 | 429 | -0.43(-0.93%) |
Sep 25, 2015 | 46.13 | 46.13 | 46.13 | 46.13 | 123 | +0.49(+1.07%) |
Sep 24, 2015 | 45.64 | 45.64 | 45.64 | 45.64 | 113 | -0.49(-1.06%) |
Sep 23, 2015 | 46.36 | 46.36 | 46.13 | 46.13 | 225 | -0.13(-0.28%) |
Sep 22, 2015 | 46.77 | 46.77 | 46.26 | 46.26 | 1,379 | -0.19(-0.41%) |
Sep 21, 2015 | 46.50 | 46.50 | 46.34 | 46.45 | 2,570 | +0.13(+0.28%) |
Sep 18, 2015 | 45.35 | 46.32 | 45.35 | 46.32 | 920 | +1.11(+2.46%) |
Sep 17, 2015 | 44.88 | 45.21 | 44.88 | 45.21 | 460 | +0.25(+0.56%) |
Sep 16, 2015 | 44.44 | 45.10 | 44.44 | 44.96 | 37,304 | +0.51(+1.15%) |
Sep 15, 2015 | 44.06 | 44.45 | 44.06 | 44.45 | 27,025 | +0.60(+1.37%) |
Sep 14, 2015 | 44.10 | 44.10 | 43.85 | 43.85 | 5,681 | -0.49(-1.11%) |
Sep 10, 2015 | 44.34 | 44.34 | 44.34 | 0 | -0.46(-1.03%) | |
Sep 09, 2015 | 44.99 | 44.99 | 44.80 | 44.80 | 1,211 | -0.16(-0.36%) |
Sep 08, 2015 | 44.96 | 44.96 | 44.96 | 44.96 | 331 | +0.06(+0.13%) |
Sep 04, 2015 | 44.90 | 44.90 | 44.90 | 0 | +0.80(+1.81%) | |
Sep 03, 2015 | 44.10 | 44.10 | 44.10 | 44.10 | 400 | -0.65(-1.45%) |
Sep 01, 2015 | 44.75 | 44.75 | 44.75 | 211 | -0.35(-0.78%) | |
Aug 31, 2015 | 45.50 | 45.50 | 45.06 | 45.10 | 749 | -0.35(-0.77%) |
Aug 28, 2015 | 45.45 | 45.45 | 45.45 | 45.45 | 365 | +0.80(+1.79%) |
Aug 26, 2015 | 44.65 | 44.65 | 44.65 | 133 | -0.45(-1.00%) | |
Aug 25, 2015 | 45.54 | 45.95 | 45.10 | 45.10 | 1,291 | -0.25(-0.55%) |
Aug 24, 2015 | 45.19 | 45.35 | 45.19 | 45.35 | 636 | -1.66(-3.53%) |
Aug 21, 2015 | 46.25 | 47.26 | 46.25 | 47.01 | 2,443 | +0.95(+2.06%) |
Aug 20, 2015 | 46.12 | 46.14 | 46.06 | 46.06 | 821 | -0.69(-1.48%) |
Aug 19, 2015 | 46.57 | 46.75 | 46.57 | 46.75 | 2,892 | +0.63(+1.37%) |
Aug 18, 2015 | 45.49 | 46.12 | 45.49 | 46.12 | 938 | +0.24(+0.52%) |
Aug 14, 2015 | 45.88 | 45.88 | 45.88 | 32 | +0.48(+1.06%) | |
Aug 12, 2015 | 45.40 | 45.40 | 45.40 | 105 | +0.71(+1.59%) | |
Aug 11, 2015 | 45.00 | 45.06 | 44.69 | 44.69 | 1,101 | -0.47(-1.04%) |
Aug 10, 2015 | 46.03 | 46.03 | 45.16 | 45.16 | 2,635 | -0.44(-0.96%) |
Aug 07, 2015 | 45.70 | 45.70 | 45.60 | 45.60 | 335 | -0.10(-0.22%) |
Aug 06, 2015 | 45.70 | 45.70 | 45.70 | 45.70 | 1,375 | -0.41(-0.89%) |
Aug 05, 2015 | 46.11 | 46.11 | 46.11 | 46.11 | 200 | -0.01(-0.02%) |
Jul 31, 2015 | 46.12 | 46.12 | 46.12 | 1 | +0.12(+0.26%) | |
Jul 30, 2015 | 45.90 | 46.00 | 45.90 | 46.00 | 2,000 | +0.20(+0.44%) |
Jul 29, 2015 | 45.78 | 46.05 | 45.78 | 45.80 | 1,006 | -0.20(-0.43%) |
Jul 28, 2015 | 46.24 | 46.24 | 46.00 | 46.00 | 1,113 | -0.66(-1.41%) |
Jul 27, 2015 | 46.37 | 46.71 | 46.37 | 46.66 | 602 | +0.34(+0.73%) |
Jul 24, 2015 | 46.00 | 46.50 | 46.00 | 46.32 | 1,153 | +0.35(+0.76%) |
Jul 23, 2015 | 44.81 | 46.00 | 44.60 | 45.97 | 2,989 | +1.46(+3.28%) |
Jul 22, 2015 | 45.05 | 45.07 | 44.30 | 44.51 | 2,148 | -0.20(-0.45%) |
Jul 21, 2015 | 45.41 | 45.41 | 44.71 | 44.71 | 2,771 | -0.66(-1.45%) |
Jul 20, 2015 | 45.55 | 45.55 | 45.37 | 45.37 | 492 | -0.19(-0.42%) |
Jul 16, 2015 | 45.56 | 45.56 | 45.56 | 95 | +0.24(+0.53%) | |
Jul 15, 2015 | 45.27 | 45.32 | 45.12 | 45.32 | 2,408 | +0.59(+1.32%) |
Jul 14, 2015 | 44.52 | 44.73 | 44.52 | 44.73 | 1,286 | +0.20(+0.45%) |
Jul 13, 2015 | 44.66 | 44.66 | 44.53 | 44.53 | 300 | +0.23(+0.52%) |
Jul 10, 2015 | 44.56 | 44.56 | 44.30 | 44.30 | 801 | +0.30(+0.68%) |
Jul 09, 2015 | 44.66 | 44.66 | 44.00 | 44.00 | 640 | -0.45(-1.01%) |
Jul 08, 2015 | 44.05 | 44.92 | 44.05 | 44.45 | 540 | -0.55(-1.22%) |
Jul 07, 2015 | 44.59 | 45.00 | 44.59 | 45.00 | 629 | +0.12(+0.27%) |
Jul 06, 2015 | 44.88 | 44.88 | 44.88 | 44.88 | 234 | -0.39(-0.86%) |
Jul 03, 2015 | 45.80 | 45.80 | 45.25 | 45.27 | 748 | -0.53(-1.16%) |
Jul 02, 2015 | 45.80 | 45.80 | 45.80 | 45.80 | 454 | +1.25(+2.81%) |
Jun 30, 2015 | 44.55 | 44.55 | 44.55 | 0 | +0.58(+1.32%) | |
Jun 29, 2015 | 43.96 | 43.97 | 43.96 | 43.97 | 385 | -0.20(-0.45%) |
Jun 26, 2015 | 44.17 | 44.17 | 44.17 | 44.17 | 354 | +0.00(+0.00%) |
Jun 25, 2015 | 44.49 | 44.49 | 44.17 | 44.17 | 2,535 | -0.11(-0.25%) |
Jun 24, 2015 | 43.09 | 44.28 | 43.09 | 44.28 | 3,055 | +1.38(+3.22%) |
Jun 23, 2015 | 43.70 | 43.70 | 42.90 | 42.90 | 989 | +0.40(+0.94%) |
Jun 22, 2015 | 42.47 | 42.50 | 42.24 | 42.50 | 1,030 | +0.44(+1.05%) |
Jun 19, 2015 | 42.35 | 42.35 | 42.06 | 42.06 | 1,225 | -0.53(-1.24%) |
Jun 18, 2015 | 42.59 | 42.59 | 42.59 | 42.59 | 100 | +0.19(+0.45%) |
Jun 17, 2015 | 42.50 | 42.52 | 42.40 | 42.40 | 2,202 | -0.35(-0.82%) |
Jun 16, 2015 | 42.61 | 42.75 | 42.35 | 42.75 | 655 | +0.18(+0.42%) |
Jun 15, 2015 | 42.57 | 42.57 | 42.57 | 42.57 | 144 | -0.23(-0.54%) |
Jun 12, 2015 | 42.84 | 42.84 | 42.80 | 42.80 | 244 | +0.39(+0.92%) |
Jun 11, 2015 | 42.38 | 42.41 | 42.38 | 42.41 | 520 | +0.03(+0.07%) |
Jun 10, 2015 | 42.77 | 42.75 | 42.38 | 42.38 | 980 | -0.37(-0.87%) |
Jun 09, 2015 | 42.71 | 42.79 | 42.71 | 42.75 | 1,297 | +0.06(+0.14%) |
Jun 08, 2015 | 43.38 | 43.38 | 42.62 | 42.69 | 1,692 | -0.81(-1.86%) |
Jun 05, 2015 | 43.35 | 43.50 | 43.35 | 43.50 | 346 | -0.20(-0.46%) |
Jun 04, 2015 | 43.70 | 43.70 | 43.70 | 43.70 | 169 | -0.08(-0.18%) |
Jun 03, 2015 | 44.01 | 44.02 | 43.58 | 43.78 | 1,239 | -0.25(-0.57%) |
Jun 01, 2015 | 44.03 | 44.03 | 44.03 | 107 | +0.16(+0.36%) | |
May 29, 2015 | 43.76 | 43.92 | 43.75 | 43.87 | 703 | -0.03(-0.07%) |
May 28, 2015 | 44.00 | 44.00 | 43.90 | 43.90 | 357 | -0.15(-0.34%) |
May 27, 2015 | 44.06 | 44.06 | 44.05 | 44.05 | 696 | +0.01(+0.02%) |
May 26, 2015 | 44.66 | 44.66 | 44.04 | 44.04 | 300 | +0.04(+0.09%) |
May 25, 2015 | 44.00 | 44.04 | 43.06 | 44.00 | 1,830 | -0.22(-0.50%) |
May 22, 2015 | 44.20 | 44.22 | 44.20 | 44.22 | 312 | +0.03(+0.07%) |
May 21, 2015 | 43.74 | 44.25 | 43.74 | 44.19 | 1,423 | +0.44(+1.01%) |
May 20, 2015 | 43.75 | 43.75 | 43.75 | 43.75 | 240 | +0.12(+0.28%) |
May 19, 2015 | 43.67 | 43.67 | 43.63 | 43.63 | 898 | -0.32(-0.73%) |
May 15, 2015 | 43.95 | 43.95 | 43.95 | 0 | +0.47(+1.08%) | |
May 14, 2015 | 43.99 | 43.99 | 43.48 | 43.48 | 613 | +0.03(+0.07%) |
May 13, 2015 | 43.54 | 43.54 | 43.11 | 43.45 | 1,190 | -0.80(-1.81%) |
May 11, 2015 | 44.25 | 44.25 | 44.25 | 156 | -0.25(-0.56%) | |
May 08, 2015 | 44.51 | 44.51 | 44.50 | 44.50 | 254 | -0.48(-1.07%) |
May 07, 2015 | 44.88 | 44.98 | 44.80 | 44.98 | 1,210 | +0.09(+0.20%) |
May 06, 2015 | 43.05 | 44.89 | 43.05 | 44.89 | 788 | +1.19(+2.72%) |
May 05, 2015 | 44.13 | 44.13 | 43.70 | 43.70 | 589 | -0.16(-0.36%) |
May 04, 2015 | 44.25 | 44.70 | 43.85 | 43.86 | 1,323 | -0.40(-0.90%) |