Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 41.94 | 42.10 | 41.30 | 41.85 | 969,940 | -0.16(-0.39%) |
Feb 26, 2016 | 41.50 | 42.14 | 41.33 | 42.01 | 886,144 | +0.72(+1.74%) |
Feb 25, 2016 | 41.22 | 41.77 | 40.43 | 41.29 | 583,901 | +0.18(+0.44%) |
Feb 24, 2016 | 40.70 | 41.18 | 39.68 | 41.11 | 799,820 | -0.04(-0.09%) |
Feb 23, 2016 | 41.52 | 41.81 | 40.87 | 41.15 | 818,301 | -0.23(-0.56%) |
Feb 22, 2016 | 41.42 | 42.06 | 41.01 | 41.38 | 1,161,901 | +0.53(+1.30%) |
Feb 19, 2016 | 40.33 | 40.88 | 39.52 | 40.85 | 1,072,291 | +0.12(+0.29%) |
Feb 18, 2016 | 40.63 | 40.82 | 40.12 | 40.73 | 893,512 | +0.22(+0.54%) |
Feb 17, 2016 | 40.70 | 41.51 | 40.23 | 40.51 | 1,585,336 | +0.02(+0.05%) |
Feb 16, 2016 | 40.11 | 40.76 | 39.12 | 40.49 | 909,021 | +0.99(+2.49%) |
Feb 12, 2016 | 38.76 | 39.51 | 39.51 | 39.51 | 853,177 | +1.32(+3.45%) |
Feb 11, 2016 | 38.40 | 38.76 | 37.61 | 38.19 | 952,435 | -0.62(-1.60%) |
Feb 10, 2016 | 39.91 | 40.12 | 38.80 | 38.81 | 888,361 | -0.73(-1.84%) |
Feb 09, 2016 | 38.31 | 39.73 | 37.80 | 39.54 | 2,130,360 | +0.73(+1.87%) |
Feb 08, 2016 | 38.24 | 38.84 | 37.76 | 38.81 | 2,410,107 | +0.21(+0.55%) |
Feb 05, 2016 | 38.91 | 39.02 | 37.80 | 38.60 | 2,212,598 | -0.33(-0.85%) |
Feb 04, 2016 | 35.03 | 39.24 | 33.91 | 38.93 | 3,307,040 | +3.03(+8.43%) |
Feb 03, 2016 | 36.01 | 36.39 | 35.23 | 35.90 | 2,771,646 | +0.05(+0.13%) |
Feb 02, 2016 | 36.36 | 36.93 | 35.64 | 35.86 | 2,265,335 | -0.88(-2.38%) |
Feb 01, 2016 | 35.36 | 36.78 | 34.83 | 36.73 | 2,175,670 | +1.19(+3.36%) |
Jan 29, 2016 | 33.92 | 35.59 | 33.92 | 35.54 | 1,860,502 | +1.67(+4.94%) |
Jan 28, 2016 | 34.37 | 34.66 | 33.52 | 33.87 | 857,370 | -0.25(-0.72%) |
Jan 27, 2016 | 34.40 | 35.14 | 33.95 | 34.11 | 970,542 | -0.40(-1.15%) |
Jan 26, 2016 | 33.51 | 35.05 | 33.27 | 34.51 | 1,476,476 | +1.24(+3.72%) |
Jan 25, 2016 | 34.04 | 34.26 | 33.13 | 33.27 | 750,890 | -0.82(-2.41%) |
Jan 22, 2016 | 33.72 | 34.33 | 33.69 | 34.09 | 1,033,011 | +0.78(+2.33%) |
Jan 21, 2016 | 32.43 | 33.76 | 32.14 | 33.32 | 1,736,181 | +0.52(+1.60%) |
Jan 20, 2016 | 32.52 | 33.10 | 31.71 | 32.79 | 1,675,448 | -0.22(-0.67%) |
Jan 19, 2016 | 34.15 | 34.39 | 32.84 | 33.01 | 1,427,441 | -0.69(-2.06%) |
Jan 15, 2016 | 33.28 | 33.70 | 33.70 | 33.70 | 1,752,484 | -0.58(-1.68%) |
Jan 14, 2016 | 34.65 | 34.65 | 33.33 | 34.28 | 3,379,756 | -0.06(-0.19%) |
Jan 13, 2016 | 35.93 | 36.21 | 34.00 | 34.35 | 1,791,309 | -1.54(-4.28%) |
Jan 12, 2016 | 35.57 | 36.26 | 34.94 | 35.88 | 2,078,525 | +0.56(+1.58%) |
Jan 11, 2016 | 35.61 | 35.75 | 34.94 | 35.33 | 1,128,776 | -0.26(-0.73%) |
Jan 08, 2016 | 36.04 | 36.73 | 35.52 | 35.58 | 1,781,735 | -0.27(-0.74%) |
Jan 07, 2016 | 35.99 | 36.49 | 35.61 | 35.85 | 1,481,293 | -1.43(-3.84%) |
Jan 06, 2016 | 37.55 | 38.09 | 37.20 | 37.28 | 1,368,024 | -0.91(-2.39%) |
Jan 05, 2016 | 37.89 | 38.35 | 37.66 | 38.20 | 1,077,323 | +0.33(+0.87%) |
Jan 04, 2016 | 37.79 | 37.89 | 37.16 | 37.87 | 1,455,929 | -0.42(-1.10%) |
Dec 31, 2015 | 37.79 | 38.29 | 38.29 | 38.29 | 1,227,155 | +0.24(+0.63%) |
Dec 30, 2015 | 38.02 | 38.40 | 37.96 | 38.05 | 829,777 | -0.30(-0.78%) |
Dec 29, 2015 | 38.27 | 38.56 | 38.10 | 38.35 | 672,572 | +0.30(+0.78%) |
Dec 28, 2015 | 38.03 | 38.20 | 37.47 | 38.05 | 546,605 | -0.01(-0.02%) |
Dec 24, 2015 | 37.93 | 38.05 | 38.05 | 38.05 | 288,352 | -0.05(-0.12%) |
Dec 23, 2015 | 38.05 | 38.53 | 37.89 | 38.10 | 647,189 | +0.04(+0.10%) |
Dec 22, 2015 | 37.49 | 38.18 | 37.33 | 38.06 | 1,003,248 | +0.82(+2.19%) |
Dec 21, 2015 | 37.10 | 37.50 | 36.82 | 37.24 | 1,368,963 | +0.14(+0.37%) |
Dec 18, 2015 | 38.45 | 38.52 | 36.91 | 37.11 | 3,081,554 | -1.85(-4.76%) |
Dec 17, 2015 | 39.54 | 39.88 | 38.94 | 38.96 | 1,242,132 | -0.63(-1.59%) |
Dec 16, 2015 | 38.57 | 39.68 | 38.57 | 39.59 | 941,969 | +1.19(+3.11%) |
Dec 15, 2015 | 38.24 | 38.59 | 37.77 | 38.40 | 1,087,236 | +0.60(+1.59%) |
Dec 14, 2015 | 38.21 | 38.41 | 37.41 | 37.79 | 989,130 | -0.47(-1.24%) |
Dec 11, 2015 | 39.27 | 39.42 | 38.06 | 38.27 | 1,209,908 | -1.35(-3.42%) |
Dec 10, 2015 | 39.65 | 40.08 | 39.46 | 39.62 | 869,887 | +0.07(+0.18%) |
Dec 09, 2015 | 39.21 | 40.12 | 38.89 | 39.55 | 1,064,629 | +0.10(+0.26%) |
Dec 08, 2015 | 39.95 | 40.14 | 39.05 | 39.45 | 1,372,163 | -0.69(-1.71%) |
Dec 07, 2015 | 40.84 | 41.09 | 39.86 | 40.13 | 1,045,995 | -0.71(-1.75%) |
Dec 04, 2015 | 40.61 | 40.89 | 40.09 | 40.85 | 1,044,238 | +0.26(+0.64%) |
Dec 03, 2015 | 40.83 | 41.33 | 40.37 | 40.59 | 1,296,922 | -0.22(-0.54%) |
Dec 02, 2015 | 39.57 | 41.26 | 39.18 | 40.81 | 1,839,280 | -0.23(-0.57%) |
Dec 01, 2015 | 41.41 | 41.43 | 40.47 | 41.04 | 1,182,860 | -0.25(-0.61%) |
Nov 30, 2015 | 42.27 | 42.45 | 41.17 | 41.29 | 1,659,499 | -1.09(-2.57%) |
Nov 27, 2015 | 41.77 | 42.42 | 41.64 | 42.38 | 236,937 | +0.56(+1.33%) |
Nov 25, 2015 | 41.70 | 41.83 | 41.83 | 41.83 | 383,235 | +0.10(+0.23%) |
Nov 24, 2015 | 41.01 | 42.33 | 40.91 | 41.73 | 478,783 | +0.38(+0.92%) |
Nov 23, 2015 | 41.82 | 41.95 | 41.26 | 41.35 | 469,256 | -0.49(-1.18%) |
Nov 20, 2015 | 42.10 | 42.60 | 41.78 | 41.84 | 948,853 | +0.03(+0.08%) |
Nov 19, 2015 | 41.38 | 41.94 | 41.29 | 41.81 | 924,203 | +0.57(+1.38%) |
Nov 18, 2015 | 41.20 | 41.61 | 40.87 | 41.24 | 1,467,628 | +0.07(+0.17%) |
Nov 17, 2015 | 41.33 | 41.72 | 41.01 | 41.16 | 1,061,099 | -0.07(-0.17%) |
Nov 16, 2015 | 40.68 | 41.27 | 39.46 | 41.24 | 893,480 | +0.52(+1.27%) |
Nov 13, 2015 | 40.62 | 40.98 | 40.30 | 40.72 | 725,157 | -0.16(-0.40%) |
Nov 12, 2015 | 41.99 | 42.59 | 40.87 | 40.88 | 647,959 | -1.35(-3.19%) |
Nov 11, 2015 | 41.98 | 42.25 | 41.59 | 42.23 | 856,994 | +0.29(+0.68%) |
Nov 10, 2015 | 41.45 | 42.18 | 41.36 | 41.94 | 850,148 | +0.55(+1.33%) |
Nov 09, 2015 | 42.30 | 42.49 | 40.95 | 41.39 | 1,227,029 | -1.10(-2.58%) |
Nov 06, 2015 | 41.97 | 42.64 | 41.61 | 42.49 | 863,793 | +0.52(+1.25%) |
Nov 05, 2015 | 41.79 | 42.29 | 41.77 | 41.96 | 1,163,823 | +0.27(+0.64%) |
Nov 04, 2015 | 41.58 | 41.78 | 41.28 | 41.70 | 1,005,703 | +0.36(+0.88%) |
Nov 03, 2015 | 40.52 | 41.37 | 40.41 | 41.33 | 1,275,166 | +0.86(+2.11%) |
Nov 02, 2015 | 40.12 | 40.59 | 40.08 | 40.48 | 993,464 | +0.33(+0.82%) |
Oct 30, 2015 | 40.74 | 40.96 | 39.86 | 40.15 | 1,486,270 | -0.71(-1.73%) |
Oct 29, 2015 | 40.17 | 41.77 | 39.85 | 40.85 | 2,469,422 | +1.48(+3.75%) |
Oct 28, 2015 | 39.93 | 40.42 | 39.04 | 39.38 | 5,421,804 | -1.22(-3.00%) |
Oct 27, 2015 | 40.28 | 41.00 | 38.45 | 40.59 | 5,290,685 | -1.76(-4.16%) |
Oct 26, 2015 | 42.00 | 42.60 | 41.91 | 42.36 | 612,254 | +0.32(+0.77%) |
Oct 23, 2015 | 42.13 | 42.34 | 41.72 | 42.03 | 685,746 | +0.11(+0.26%) |
Oct 22, 2015 | 41.50 | 41.96 | 41.15 | 41.92 | 1,266,192 | +0.31(+0.75%) |
Oct 21, 2015 | 41.44 | 41.96 | 41.33 | 41.61 | 893,000 | +0.27(+0.64%) |
Oct 20, 2015 | 40.42 | 41.39 | 39.84 | 41.35 | 1,138,744 | +0.96(+2.38%) |
Oct 19, 2015 | 39.96 | 40.47 | 39.96 | 40.39 | 858,822 | +0.10(+0.24%) |
Oct 16, 2015 | 40.19 | 40.52 | 39.86 | 40.29 | 626,653 | +0.05(+0.11%) |
Oct 15, 2015 | 40.05 | 40.47 | 39.98 | 40.24 | 557,596 | +0.29(+0.73%) |
Oct 14, 2015 | 39.52 | 40.52 | 39.36 | 39.95 | 669,247 | +0.26(+0.65%) |
Oct 13, 2015 | 40.40 | 40.58 | 39.65 | 39.69 | 1,291,909 | -1.00(-2.47%) |
Oct 12, 2015 | 40.84 | 41.05 | 40.54 | 40.70 | 1,212,320 | -0.25(-0.60%) |
Oct 09, 2015 | 40.18 | 41.04 | 40.18 | 40.94 | 841,618 | +0.84(+2.10%) |
Oct 08, 2015 | 40.04 | 40.35 | 39.32 | 40.10 | 1,925,294 | -0.26(-0.64%) |
Oct 07, 2015 | 40.21 | 40.68 | 39.91 | 40.36 | 1,140,323 | -0.32(-0.80%) |
Oct 06, 2015 | 40.81 | 41.30 | 40.58 | 40.69 | 692,165 | -0.25(-0.62%) |
Oct 05, 2015 | 40.37 | 41.05 | 40.35 | 40.94 | 681,750 | +0.65(+1.62%) |
Oct 02, 2015 | 39.60 | 40.30 | 39.29 | 40.28 | 730,873 | +0.67(+1.69%) |
Oct 01, 2015 | 39.65 | 39.88 | 39.50 | 39.62 | 941,884 | +0.08(+0.20%) |
Sep 30, 2015 | 39.86 | 40.27 | 39.41 | 39.54 | 1,437,543 | -0.17(-0.42%) |
Sep 29, 2015 | 39.45 | 39.94 | 39.15 | 39.71 | 1,028,813 | +0.29(+0.74%) |
Sep 28, 2015 | 39.47 | 39.84 | 39.40 | 39.41 | 1,187,977 | -0.41(-1.04%) |
Sep 25, 2015 | 39.76 | 40.29 | 39.63 | 39.83 | 1,293,082 | +0.41(+1.04%) |
Sep 24, 2015 | 40.80 | 40.90 | 39.32 | 39.42 | 1,870,993 | -1.79(-4.34%) |
Sep 23, 2015 | 41.35 | 41.64 | 41.04 | 41.21 | 887,819 | -0.30(-0.73%) |
Sep 22, 2015 | 42.10 | 42.62 | 41.33 | 41.52 | 913,374 | -1.26(-2.95%) |
Sep 21, 2015 | 42.55 | 43.32 | 42.41 | 42.78 | 896,882 | +0.39(+0.92%) |
Sep 18, 2015 | 43.34 | 43.84 | 42.36 | 42.39 | 1,641,871 | -1.56(-3.55%) |
Sep 17, 2015 | 44.38 | 44.44 | 43.87 | 43.95 | 640,401 | -0.31(-0.70%) |
Sep 16, 2015 | 44.08 | 44.39 | 43.66 | 44.26 | 1,199,379 | -0.10(-0.22%) |
Sep 15, 2015 | 43.63 | 44.50 | 43.47 | 44.36 | 576,459 | +0.75(+1.72%) |
Sep 14, 2015 | 43.88 | 44.00 | 43.53 | 43.61 | 384,415 | -0.34(-0.78%) |
Sep 11, 2015 | 44.12 | 44.41 | 43.76 | 43.95 | 567,373 | -0.21(-0.47%) |
Sep 10, 2015 | 43.43 | 44.74 | 43.42 | 44.16 | 1,109,212 | +0.89(+2.05%) |
Sep 09, 2015 | 43.86 | 44.05 | 43.15 | 43.27 | 889,191 | -0.54(-1.23%) |
Sep 08, 2015 | 43.40 | 44.27 | 43.32 | 43.81 | 1,387,547 | +0.99(+2.30%) |
Sep 04, 2015 | 42.43 | 42.82 | 42.82 | 42.82 | 1,062,383 | -0.14(-0.33%) |
Sep 03, 2015 | 42.64 | 43.25 | 42.43 | 42.97 | 1,153,748 | +0.57(+1.35%) |
Sep 02, 2015 | 41.96 | 42.43 | 41.81 | 42.40 | 1,232,396 | +0.67(+1.60%) |
Sep 01, 2015 | 42.14 | 42.55 | 41.66 | 41.73 | 1,707,982 | -1.37(-3.17%) |
Aug 31, 2015 | 43.41 | 43.62 | 43.05 | 43.10 | 1,018,409 | -0.58(-1.32%) |
Aug 28, 2015 | 43.49 | 43.97 | 43.38 | 43.67 | 733,065 | +0.02(+0.04%) |
Aug 27, 2015 | 43.36 | 43.87 | 42.94 | 43.65 | 651,171 | +0.73(+1.69%) |
Aug 26, 2015 | 42.78 | 43.17 | 41.88 | 42.93 | 912,686 | +1.02(+2.44%) |
Aug 25, 2015 | 44.25 | 44.52 | 41.88 | 41.90 | 1,220,830 | -0.80(-1.87%) |
Aug 24, 2015 | 41.90 | 44.20 | 40.54 | 42.70 | 1,353,486 | -1.50(-3.40%) |
Aug 21, 2015 | 45.32 | 45.46 | 43.98 | 44.20 | 1,355,013 | -1.57(-3.43%) |
Aug 20, 2015 | 46.07 | 46.49 | 45.74 | 45.77 | 1,173,114 | -0.76(-1.64%) |
Aug 19, 2015 | 47.04 | 47.04 | 46.35 | 46.54 | 752,840 | -0.72(-1.52%) |
Aug 18, 2015 | 47.54 | 47.69 | 47.14 | 47.26 | 369,692 | -0.27(-0.57%) |
Aug 17, 2015 | 47.21 | 47.54 | 46.72 | 47.53 | 560,338 | +0.12(+0.26%) |
Aug 14, 2015 | 46.71 | 47.54 | 46.70 | 47.41 | 319,964 | +0.41(+0.88%) |
Aug 13, 2015 | 46.98 | 47.37 | 46.86 | 46.99 | 422,410 | -0.08(-0.17%) |
Aug 12, 2015 | 46.75 | 47.19 | 46.42 | 47.07 | 730,805 | -0.29(-0.60%) |
Aug 11, 2015 | 47.23 | 47.55 | 46.87 | 47.35 | 732,070 | -0.01(-0.03%) |
Aug 10, 2015 | 46.92 | 47.47 | 46.81 | 47.37 | 955,666 | +0.49(+1.04%) |
Aug 07, 2015 | 47.42 | 47.55 | 46.51 | 46.88 | 1,272,366 | -0.67(-1.42%) |
Aug 06, 2015 | 47.96 | 48.23 | 47.49 | 47.56 | 751,312 | -0.49(-1.01%) |
Aug 05, 2015 | 47.80 | 48.52 | 47.70 | 48.04 | 812,781 | +0.25(+0.53%) |
Aug 04, 2015 | 47.95 | 48.37 | 47.64 | 47.79 | 998,476 | -0.21(-0.45%) |
Aug 03, 2015 | 47.51 | 48.13 | 47.02 | 48.00 | 1,060,875 | +0.59(+1.24%) |
Jul 31, 2015 | 47.47 | 48.19 | 47.08 | 47.41 | 1,859,494 | +0.27(+0.58%) |
Jul 30, 2015 | 45.26 | 47.29 | 44.67 | 47.14 | 2,198,874 | +1.40(+3.06%) |
Jul 29, 2015 | 44.08 | 46.10 | 44.06 | 45.74 | 2,005,883 | +1.67(+3.78%) |
Jul 28, 2015 | 43.41 | 44.22 | 43.06 | 44.08 | 1,059,322 | +0.82(+1.90%) |
Jul 27, 2015 | 43.21 | 43.58 | 42.93 | 43.25 | 608,386 | -0.22(-0.51%) |
Jul 24, 2015 | 43.86 | 44.09 | 43.37 | 43.47 | 575,101 | -0.39(-0.89%) |
Jul 23, 2015 | 44.84 | 44.85 | 43.78 | 43.86 | 650,144 | -0.84(-1.87%) |
Jul 22, 2015 | 44.90 | 45.05 | 44.48 | 44.70 | 770,951 | -0.29(-0.65%) |
Jul 21, 2015 | 44.46 | 45.29 | 44.39 | 44.99 | 1,245,800 | +0.56(+1.27%) |
Jul 20, 2015 | 44.24 | 44.85 | 44.21 | 44.43 | 845,214 | +0.42(+0.96%) |
Jul 17, 2015 | 44.00 | 44.60 | 43.76 | 44.00 | 953,755 | -0.03(-0.07%) |
Jul 16, 2015 | 43.39 | 44.13 | 43.36 | 44.04 | 1,264,902 | +0.88(+2.03%) |
Jul 15, 2015 | 43.74 | 43.90 | 43.14 | 43.16 | 1,023,556 | -0.51(-1.16%) |
Jul 14, 2015 | 44.08 | 44.19 | 43.60 | 43.67 | 1,337,758 | -0.44(-1.00%) |
Jul 13, 2015 | 44.28 | 44.46 | 43.95 | 44.11 | 1,550,033 | +0.24(+0.55%) |
Jul 10, 2015 | 44.06 | 44.23 | 43.80 | 43.87 | 958,502 | +0.18(+0.42%) |
Jul 09, 2015 | 43.72 | 44.10 | 43.61 | 43.69 | 558,323 | +0.44(+1.02%) |
Jul 08, 2015 | 43.54 | 43.79 | 42.91 | 43.25 | 1,048,801 | -0.67(-1.53%) |
Jul 07, 2015 | 44.05 | 44.05 | 43.25 | 43.92 | 1,256,262 | -0.01(-0.01%) |
Jul 06, 2015 | 44.08 | 44.70 | 43.80 | 43.93 | 814,486 | -0.60(-1.35%) |
Jul 02, 2015 | 44.83 | 44.53 | 44.53 | 44.53 | 639,651 | -0.20(-0.45%) |
Jul 01, 2015 | 43.64 | 45.11 | 43.64 | 44.73 | 1,019,279 | +0.26(+0.59%) |
Jun 30, 2015 | 44.55 | 45.02 | 44.34 | 44.47 | 876,228 | +0.36(+0.82%) |
Jun 29, 2015 | 45.09 | 45.15 | 44.08 | 44.11 | 950,475 | -0.53(-1.19%) |
Jun 26, 2015 | 44.76 | 44.83 | 44.32 | 44.64 | 1,157,615 | -0.10(-0.23%) |
Jun 25, 2015 | 45.22 | 45.28 | 44.69 | 44.74 | 1,090,817 | -0.22(-0.48%) |
Jun 24, 2015 | 45.97 | 45.98 | 44.66 | 44.96 | 1,831,899 | -0.98(-2.14%) |
Jun 23, 2015 | 46.29 | 46.43 | 45.84 | 45.94 | 1,369,429 | -0.40(-0.85%) |
Jun 22, 2015 | 46.67 | 46.67 | 46.18 | 46.34 | 979,200 | -0.14(-0.31%) |
Jun 19, 2015 | 46.40 | 46.74 | 46.06 | 46.48 | 1,316,810 | +0.17(+0.36%) |
Jun 18, 2015 | 45.76 | 46.86 | 45.67 | 46.31 | 1,182,256 | +0.59(+1.30%) |
Jun 17, 2015 | 45.09 | 45.79 | 44.87 | 45.72 | 1,197,558 | +0.48(+1.06%) |
Jun 16, 2015 | 45.18 | 45.56 | 45.06 | 45.24 | 885,115 | -0.04(-0.09%) |
Jun 15, 2015 | 45.20 | 45.49 | 44.63 | 45.28 | 991,964 | -0.26(-0.57%) |
Jun 12, 2015 | 45.53 | 45.81 | 45.33 | 45.54 | 718,424 | -0.19(-0.41%) |
Jun 11, 2015 | 45.36 | 45.79 | 45.17 | 45.73 | 558,473 | +0.60(+1.34%) |
Jun 10, 2015 | 44.76 | 45.27 | 44.58 | 45.13 | 1,253,274 | +0.39(+0.87%) |
Jun 09, 2015 | 44.75 | 45.22 | 44.52 | 44.74 | 783,539 | -0.06(-0.14%) |
Jun 08, 2015 | 45.45 | 45.57 | 44.79 | 44.80 | 729,613 | -0.81(-1.78%) |
Jun 05, 2015 | 44.49 | 45.91 | 44.31 | 45.61 | 1,330,754 | +1.16(+2.61%) |
Jun 04, 2015 | 43.94 | 44.60 | 43.80 | 44.45 | 1,048,107 | +0.30(+0.69%) |
Jun 03, 2015 | 43.77 | 44.64 | 43.63 | 44.15 | 1,316,887 | +0.40(+0.90%) |
Jun 02, 2015 | 44.00 | 44.28 | 43.62 | 43.75 | 2,275,550 | -0.59(-1.34%) |
Jun 01, 2015 | 44.35 | 44.43 | 43.66 | 44.34 | 1,868,965 | +0.26(+0.60%) |
May 29, 2015 | 46.14 | 46.14 | 43.76 | 44.08 | 3,032,957 | -2.20(-4.75%) |
May 28, 2015 | 46.38 | 46.40 | 45.97 | 46.28 | 909,488 | -0.12(-0.25%) |
May 27, 2015 | 45.95 | 46.46 | 45.49 | 46.40 | 914,383 | +0.89(+1.95%) |
May 26, 2015 | 46.30 | 46.42 | 45.36 | 45.51 | 720,527 | -0.66(-1.43%) |
May 22, 2015 | 46.62 | 46.17 | 46.17 | 46.17 | 786,681 | -0.53(-1.12%) |
May 21, 2015 | 46.14 | 46.80 | 45.61 | 46.69 | 1,408,247 | +0.82(+1.79%) |
May 20, 2015 | 46.57 | 46.99 | 45.84 | 45.87 | 869,845 | -0.74(-1.59%) |
May 19, 2015 | 46.96 | 47.19 | 46.53 | 46.61 | 954,378 | -0.25(-0.54%) |
May 18, 2015 | 45.86 | 47.00 | 45.84 | 46.86 | 841,654 | +0.87(+1.89%) |
May 15, 2015 | 45.90 | 46.30 | 45.81 | 45.99 | 726,305 | +0.07(+0.16%) |
May 14, 2015 | 46.25 | 46.69 | 45.86 | 45.92 | 1,716,188 | -0.25(-0.53%) |
May 13, 2015 | 46.69 | 46.76 | 45.93 | 46.17 | 1,113,561 | -0.51(-1.08%) |
May 12, 2015 | 46.39 | 46.71 | 46.10 | 46.67 | 690,491 | -0.08(-0.18%) |
May 11, 2015 | 46.93 | 47.04 | 46.60 | 46.76 | 751,402 | -0.16(-0.35%) |
May 08, 2015 | 46.97 | 47.41 | 46.86 | 46.92 | 705,724 | +0.41(+0.89%) |
May 07, 2015 | 45.90 | 46.65 | 45.88 | 46.51 | 607,085 | +0.64(+1.38%) |
May 06, 2015 | 45.92 | 45.92 | 45.33 | 45.87 | 640,014 | +0.18(+0.39%) |
May 05, 2015 | 46.45 | 46.69 | 45.62 | 45.69 | 1,293,683 | -0.89(-1.91%) |
May 04, 2015 | 46.67 | 47.09 | 46.24 | 46.58 | 1,058,803 | -0.09(-0.19%) |
May 01, 2015 | 45.88 | 46.73 | 45.80 | 46.67 | 1,429,988 | +0.57(+1.24%) |
Apr 30, 2015 | 47.20 | 47.70 | 45.97 | 46.10 | 1,757,299 | -1.30(-2.75%) |
Apr 29, 2015 | 48.26 | 48.36 | 47.17 | 47.41 | 1,693,553 | -1.13(-2.34%) |
Apr 28, 2015 | 48.22 | 48.79 | 48.11 | 48.54 | 846,021 | +0.26(+0.54%) |
Apr 27, 2015 | 48.42 | 48.94 | 48.13 | 48.28 | 1,733,998 | +0.10(+0.20%) |
Apr 24, 2015 | 48.74 | 48.93 | 48.03 | 48.18 | 757,459 | -0.62(-1.26%) |
Apr 23, 2015 | 48.05 | 49.02 | 47.91 | 48.80 | 821,922 | +0.51(+1.06%) |
Apr 22, 2015 | 48.57 | 48.57 | 47.99 | 48.29 | 793,235 | -0.18(-0.38%) |
Apr 21, 2015 | 48.28 | 48.75 | 48.14 | 48.47 | 958,363 | +0.35(+0.73%) |
Apr 20, 2015 | 47.35 | 48.31 | 47.35 | 48.12 | 700,463 | +0.95(+2.01%) |
Apr 17, 2015 | 47.08 | 47.32 | 46.88 | 47.17 | 958,136 | -0.14(-0.30%) |
Apr 16, 2015 | 47.06 | 47.40 | 46.68 | 47.32 | 910,980 | +0.27(+0.58%) |
Apr 15, 2015 | 46.88 | 47.25 | 46.69 | 47.04 | 843,355 | +0.25(+0.53%) |
Apr 14, 2015 | 46.32 | 46.88 | 46.22 | 46.80 | 760,525 | +0.13(+0.28%) |
Apr 13, 2015 | 46.60 | 47.28 | 46.60 | 46.67 | 704,294 | -0.09(-0.19%) |
Apr 10, 2015 | 46.47 | 46.83 | 46.40 | 46.76 | 1,075,304 | +0.30(+0.64%) |
Apr 09, 2015 | 46.37 | 46.89 | 46.34 | 46.46 | 901,013 | -0.14(-0.29%) |
Apr 08, 2015 | 46.88 | 46.98 | 46.32 | 46.60 | 1,448,216 | -0.41(-0.86%) |
Apr 07, 2015 | 46.93 | 47.40 | 46.83 | 47.00 | 898,465 | +0.07(+0.16%) |
Apr 06, 2015 | 47.36 | 47.78 | 46.88 | 46.93 | 1,390,123 | -0.66(-1.39%) |
Apr 02, 2015 | 48.77 | 47.59 | 47.59 | 47.59 | 2,326,875 | -1.38(-2.83%) |
Apr 01, 2015 | 49.89 | 49.90 | 48.60 | 48.97 | 1,577,120 | -1.13(-2.26%) |
Mar 31, 2015 | 49.98 | 50.22 | 49.88 | 50.10 | 954,324 | -0.12(-0.23%) |
Mar 30, 2015 | 50.02 | 50.43 | 49.96 | 50.22 | 653,467 | +0.27(+0.53%) |
Mar 27, 2015 | 49.81 | 50.08 | 49.68 | 49.95 | 699,787 | +0.06(+0.12%) |
Mar 26, 2015 | 49.51 | 50.09 | 49.12 | 49.90 | 747,452 | +0.13(+0.27%) |
Mar 25, 2015 | 50.81 | 50.81 | 49.75 | 49.76 | 829,431 | -0.91(-1.80%) |
Mar 24, 2015 | 51.59 | 51.59 | 50.60 | 50.67 | 738,365 | -0.71(-1.39%) |
Mar 23, 2015 | 51.78 | 51.88 | 51.35 | 51.39 | 794,900 | -0.55(-1.06%) |
Mar 20, 2015 | 51.98 | 52.08 | 51.57 | 51.94 | 1,607,850 | -0.16(-0.30%) |
Mar 19, 2015 | 51.92 | 52.48 | 51.87 | 52.09 | 733,092 | -0.01(-0.01%) |
Mar 18, 2015 | 51.64 | 52.22 | 51.13 | 52.10 | 675,557 | +0.39(+0.75%) |
Mar 17, 2015 | 51.43 | 51.85 | 51.40 | 51.71 | 723,261 | +0.32(+0.63%) |
Mar 16, 2015 | 50.91 | 51.46 | 50.68 | 51.39 | 493,553 | +0.71(+1.39%) |
Mar 13, 2015 | 50.73 | 51.02 | 50.36 | 50.68 | 400,408 | -0.14(-0.28%) |
Mar 12, 2015 | 50.55 | 51.04 | 50.47 | 50.82 | 423,194 | +0.34(+0.67%) |
Mar 11, 2015 | 49.67 | 50.51 | 49.59 | 50.49 | 717,417 | +0.70(+1.41%) |
Mar 10, 2015 | 50.01 | 50.23 | 49.55 | 49.79 | 844,616 | -0.61(-1.21%) |
Mar 09, 2015 | 50.30 | 50.58 | 50.18 | 50.39 | 400,664 | +0.16(+0.31%) |
Mar 06, 2015 | 50.08 | 50.72 | 50.04 | 50.24 | 659,521 | -0.09(-0.17%) |
Mar 05, 2015 | 50.34 | 50.43 | 49.92 | 50.33 | 546,440 | -0.00(-0.01%) |
Mar 04, 2015 | 50.51 | 50.58 | 50.14 | 50.33 | 547,022 | -0.25(-0.49%) |
Mar 03, 2015 | 51.34 | 51.42 | 50.44 | 50.58 | 972,690 | -0.86(-1.67%) |