Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 43.24 | 43.46 | 42.89 | 43.40 | 253,800 | +0.21(+0.50%) |
Apr 28, 2016 | 43.03 | 43.69 | 42.91 | 43.18 | 205,043 | -0.12(-0.27%) |
Apr 27, 2016 | 43.55 | 44.27 | 43.03 | 43.30 | 205,748 | -0.43(-0.98%) |
Apr 26, 2016 | 42.97 | 43.81 | 42.92 | 43.73 | 272,433 | +0.69(+1.61%) |
Apr 25, 2016 | 43.16 | 43.53 | 43.01 | 43.04 | 434,912 | -0.28(-0.65%) |
Apr 22, 2016 | 41.57 | 44.33 | 40.92 | 43.32 | 1,180,875 | +3.62(+9.12%) |
Apr 21, 2016 | 41.25 | 41.25 | 39.65 | 39.70 | 763,841 | -1.42(-3.45%) |
Apr 20, 2016 | 41.80 | 41.87 | 41.09 | 41.12 | 256,414 | -0.66(-1.58%) |
Apr 19, 2016 | 41.84 | 42.08 | 41.42 | 41.78 | 342,618 | -0.15(-0.35%) |
Apr 18, 2016 | 42.01 | 42.36 | 41.88 | 41.93 | 237,786 | -0.06(-0.14%) |
Apr 15, 2016 | 41.78 | 42.34 | 41.44 | 41.99 | 200,038 | -0.06(-0.14%) |
Apr 14, 2016 | 41.80 | 42.40 | 41.17 | 42.04 | 249,033 | +0.31(+0.75%) |
Apr 13, 2016 | 41.96 | 42.21 | 41.34 | 41.73 | 290,173 | -0.18(-0.44%) |
Apr 12, 2016 | 40.68 | 41.99 | 40.63 | 41.92 | 343,984 | +1.17(+2.87%) |
Apr 11, 2016 | 41.27 | 41.46 | 40.72 | 40.75 | 194,961 | -0.18(-0.43%) |
Apr 08, 2016 | 40.46 | 41.84 | 40.46 | 40.92 | 378,673 | +0.58(+1.45%) |
Apr 07, 2016 | 40.68 | 40.93 | 40.17 | 40.34 | 299,985 | -0.46(-1.12%) |
Apr 06, 2016 | 40.59 | 40.94 | 40.59 | 40.80 | 169,003 | +0.11(+0.26%) |
Apr 05, 2016 | 40.89 | 41.04 | 40.37 | 40.69 | 276,403 | -0.64(-1.55%) |
Apr 04, 2016 | 41.16 | 41.35 | 40.45 | 41.33 | 287,650 | +0.29(+0.71%) |
Apr 01, 2016 | 40.20 | 41.77 | 40.20 | 41.04 | 472,176 | +0.59(+1.47%) |
Mar 31, 2016 | 41.44 | 42.14 | 40.31 | 40.45 | 552,672 | -0.98(-2.37%) |
Mar 30, 2016 | 41.63 | 42.29 | 41.27 | 41.43 | 370,719 | -0.08(-0.19%) |
Mar 29, 2016 | 40.79 | 41.70 | 40.63 | 41.51 | 385,337 | +0.81(+1.98%) |
Mar 28, 2016 | 40.57 | 41.14 | 40.07 | 40.70 | 246,293 | +0.32(+0.80%) |
Mar 24, 2016 | 40.46 | 40.38 | 40.38 | 40.38 | 200,100 | -0.40(-0.98%) |
Mar 23, 2016 | 41.52 | 41.52 | 40.74 | 40.78 | 185,476 | -0.75(-1.80%) |
Mar 22, 2016 | 41.87 | 41.99 | 41.46 | 41.53 | 299,270 | -0.68(-1.61%) |
Mar 21, 2016 | 42.46 | 43.09 | 41.77 | 42.21 | 169,669 | -0.30(-0.71%) |
Mar 18, 2016 | 42.15 | 42.72 | 41.69 | 42.51 | 716,780 | +0.57(+1.37%) |
Mar 17, 2016 | 41.68 | 42.36 | 41.42 | 41.94 | 583,254 | +0.07(+0.16%) |
Mar 16, 2016 | 42.07 | 42.31 | 41.69 | 41.87 | 344,822 | -0.58(-1.38%) |
Mar 15, 2016 | 43.52 | 43.52 | 42.32 | 42.45 | 288,015 | -1.24(-2.83%) |
Mar 14, 2016 | 43.85 | 44.52 | 43.50 | 43.69 | 174,067 | -0.18(-0.40%) |
Mar 11, 2016 | 43.79 | 43.94 | 43.58 | 43.86 | 259,935 | +0.28(+0.65%) |
Mar 10, 2016 | 43.57 | 44.01 | 43.01 | 43.58 | 313,970 | +0.34(+0.79%) |
Mar 09, 2016 | 44.34 | 44.55 | 43.09 | 43.24 | 298,502 | -0.82(-1.86%) |
Mar 08, 2016 | 44.75 | 45.21 | 44.01 | 44.06 | 407,885 | -0.98(-2.18%) |
Mar 07, 2016 | 44.91 | 45.72 | 44.91 | 45.04 | 1,578,477 | +0.00(+0.00%) |
Mar 04, 2016 | 44.49 | 45.05 | 44.12 | 45.04 | 414,567 | +0.58(+1.31%) |
Mar 03, 2016 | 44.61 | 44.61 | 43.86 | 44.46 | 290,748 | -0.10(-0.22%) |
Mar 02, 2016 | 44.16 | 44.57 | 43.89 | 44.55 | 310,295 | +0.29(+0.66%) |
Mar 01, 2016 | 43.09 | 44.26 | 42.47 | 44.26 | 699,721 | +1.37(+3.20%) |
Feb 29, 2016 | 44.00 | 44.92 | 42.75 | 42.89 | 1,681,040 | -1.16(-2.63%) |
Feb 26, 2016 | 42.52 | 44.61 | 42.45 | 44.05 | 380,169 | +1.67(+3.95%) |
Feb 25, 2016 | 42.33 | 43.03 | 42.00 | 42.37 | 497,595 | +0.43(+1.02%) |
Feb 24, 2016 | 43.25 | 43.27 | 41.82 | 41.95 | 610,516 | -1.63(-3.75%) |
Feb 23, 2016 | 43.60 | 44.75 | 43.36 | 43.58 | 445,144 | -0.03(-0.07%) |
Feb 22, 2016 | 44.13 | 44.37 | 43.32 | 43.61 | 256,529 | -0.27(-0.62%) |
Feb 19, 2016 | 42.82 | 44.21 | 41.51 | 43.88 | 652,793 | +1.52(+3.58%) |
Feb 18, 2016 | 42.43 | 43.00 | 42.07 | 42.37 | 375,445 | -0.48(-1.11%) |
Feb 17, 2016 | 42.02 | 42.94 | 42.02 | 42.84 | 365,858 | +0.74(+1.76%) |
Feb 16, 2016 | 40.95 | 42.15 | 40.66 | 42.10 | 201,753 | +1.33(+3.27%) |
Feb 12, 2016 | 39.96 | 40.77 | 40.77 | 40.77 | 213,666 | +1.15(+2.90%) |
Feb 11, 2016 | 39.17 | 39.87 | 38.68 | 39.62 | 223,690 | -0.05(-0.12%) |
Feb 10, 2016 | 39.88 | 40.20 | 39.35 | 39.67 | 237,574 | +0.04(+0.10%) |
Feb 09, 2016 | 38.83 | 40.48 | 38.47 | 39.63 | 319,392 | +0.54(+1.37%) |
Feb 08, 2016 | 39.54 | 39.56 | 38.20 | 39.10 | 286,113 | -0.84(-2.10%) |
Feb 05, 2016 | 40.10 | 40.46 | 39.24 | 39.93 | 362,601 | -0.16(-0.39%) |
Feb 04, 2016 | 39.29 | 40.14 | 38.86 | 40.09 | 151,390 | +0.88(+2.23%) |
Feb 03, 2016 | 40.53 | 40.75 | 38.96 | 39.21 | 223,658 | -0.99(-2.47%) |
Feb 02, 2016 | 40.85 | 40.86 | 39.96 | 40.20 | 255,848 | -0.92(-2.25%) |
Feb 01, 2016 | 41.48 | 42.07 | 40.78 | 41.13 | 373,434 | -0.60(-1.45%) |
Jan 29, 2016 | 40.85 | 42.16 | 40.58 | 41.73 | 325,417 | +1.11(+2.73%) |
Jan 28, 2016 | 40.71 | 41.10 | 40.53 | 40.62 | 210,667 | +0.14(+0.34%) |
Jan 27, 2016 | 40.95 | 41.43 | 40.22 | 40.49 | 160,935 | -0.70(-1.70%) |
Jan 26, 2016 | 40.15 | 41.47 | 40.14 | 41.19 | 248,929 | +1.10(+2.74%) |
Jan 25, 2016 | 41.78 | 41.78 | 39.96 | 40.09 | 358,906 | -1.27(-3.08%) |
Jan 22, 2016 | 40.66 | 41.53 | 40.41 | 41.36 | 333,882 | +1.10(+2.73%) |
Jan 21, 2016 | 39.61 | 40.58 | 39.09 | 40.26 | 305,816 | +0.57(+1.45%) |
Jan 20, 2016 | 38.81 | 40.04 | 37.45 | 39.69 | 546,280 | +0.37(+0.94%) |
Jan 19, 2016 | 40.61 | 40.71 | 38.78 | 39.32 | 334,272 | -1.19(-2.93%) |
Jan 15, 2016 | 40.41 | 40.51 | 40.51 | 40.51 | 255,392 | -0.76(-1.84%) |
Jan 14, 2016 | 40.91 | 41.55 | 39.52 | 41.27 | 357,343 | +0.64(+1.58%) |
Jan 13, 2016 | 40.16 | 41.13 | 40.09 | 40.62 | 441,639 | +0.28(+0.70%) |
Jan 12, 2016 | 40.04 | 40.59 | 38.30 | 40.34 | 668,495 | +0.22(+0.56%) |
Jan 11, 2016 | 40.06 | 40.48 | 39.70 | 40.12 | 296,762 | +0.21(+0.54%) |
Jan 08, 2016 | 38.48 | 40.47 | 38.43 | 39.90 | 547,199 | +1.45(+3.77%) |
Jan 07, 2016 | 39.15 | 39.48 | 37.99 | 38.45 | 593,531 | -1.23(-3.09%) |
Jan 06, 2016 | 39.65 | 39.95 | 39.03 | 39.68 | 458,602 | -0.43(-1.07%) |
Jan 05, 2016 | 40.79 | 41.47 | 40.08 | 40.11 | 533,407 | -0.74(-1.81%) |
Jan 04, 2016 | 40.60 | 41.54 | 37.80 | 40.85 | 615,111 | -1.45(-3.43%) |
Dec 31, 2015 | 42.78 | 42.30 | 42.30 | 42.30 | 273,994 | -0.53(-1.23%) |
Dec 30, 2015 | 43.25 | 43.60 | 42.79 | 42.82 | 184,466 | -0.75(-1.72%) |
Dec 29, 2015 | 43.42 | 44.07 | 43.06 | 43.57 | 268,641 | +0.30(+0.70%) |
Dec 28, 2015 | 43.49 | 43.81 | 42.78 | 43.27 | 249,509 | -0.28(-0.65%) |
Dec 24, 2015 | 43.75 | 43.55 | 43.55 | 43.55 | 80,368 | -0.10(-0.22%) |
Dec 23, 2015 | 43.51 | 44.04 | 43.33 | 43.65 | 141,569 | +0.01(+0.02%) |
Dec 22, 2015 | 43.59 | 43.79 | 42.82 | 43.64 | 262,413 | +0.19(+0.45%) |
Dec 21, 2015 | 41.87 | 43.48 | 41.86 | 43.45 | 329,700 | +1.61(+3.84%) |
Dec 18, 2015 | 42.06 | 42.37 | 41.41 | 41.84 | 690,984 | -0.22(-0.53%) |
Dec 17, 2015 | 42.50 | 42.91 | 41.86 | 42.06 | 421,739 | -0.33(-0.78%) |
Dec 16, 2015 | 42.68 | 43.49 | 41.90 | 42.39 | 213,138 | +0.11(+0.25%) |
Dec 15, 2015 | 42.46 | 42.95 | 42.05 | 42.29 | 315,678 | -0.05(-0.12%) |
Dec 14, 2015 | 42.88 | 43.39 | 42.19 | 42.34 | 419,513 | -0.46(-1.07%) |
Dec 11, 2015 | 42.74 | 43.36 | 42.65 | 42.79 | 255,561 | -0.50(-1.15%) |
Dec 10, 2015 | 43.90 | 44.12 | 42.78 | 43.29 | 385,701 | -0.72(-1.64%) |
Dec 09, 2015 | 43.87 | 44.62 | 43.36 | 44.01 | 357,220 | +0.36(+0.82%) |
Dec 08, 2015 | 43.36 | 43.87 | 42.97 | 43.65 | 308,783 | -0.15(-0.33%) |
Dec 07, 2015 | 43.35 | 44.15 | 42.80 | 43.80 | 319,791 | +0.52(+1.19%) |
Dec 04, 2015 | 43.01 | 43.83 | 42.87 | 43.28 | 259,799 | +0.28(+0.66%) |
Dec 03, 2015 | 43.82 | 44.30 | 42.78 | 43.00 | 271,662 | -0.86(-1.95%) |
Dec 02, 2015 | 43.66 | 44.42 | 43.66 | 43.85 | 203,074 | +0.06(+0.13%) |
Dec 01, 2015 | 44.58 | 45.03 | 43.69 | 43.80 | 649,678 | -0.77(-1.72%) |
Nov 30, 2015 | 45.07 | 45.47 | 44.53 | 44.56 | 308,592 | -0.17(-0.37%) |
Nov 27, 2015 | 44.89 | 45.13 | 44.58 | 44.73 | 79,617 | -0.16(-0.35%) |
Nov 25, 2015 | 44.02 | 44.89 | 44.89 | 44.89 | 200,202 | +1.06(+2.42%) |
Nov 24, 2015 | 43.04 | 43.91 | 42.85 | 43.82 | 136,557 | +0.37(+0.85%) |
Nov 23, 2015 | 42.32 | 43.61 | 42.32 | 43.45 | 206,166 | +0.75(+1.75%) |
Nov 20, 2015 | 42.70 | 43.44 | 42.53 | 42.71 | 284,901 | +0.29(+0.69%) |
Nov 19, 2015 | 41.82 | 42.78 | 41.70 | 42.41 | 297,873 | +0.74(+1.77%) |
Nov 18, 2015 | 41.78 | 42.27 | 41.11 | 41.67 | 235,181 | +0.21(+0.52%) |
Nov 17, 2015 | 42.12 | 42.62 | 41.28 | 41.46 | 232,499 | -0.69(-1.64%) |
Nov 16, 2015 | 41.19 | 42.28 | 41.02 | 42.15 | 242,166 | +0.83(+2.00%) |
Nov 13, 2015 | 42.57 | 42.74 | 41.05 | 41.32 | 247,204 | -1.12(-2.64%) |
Nov 12, 2015 | 42.49 | 42.84 | 42.06 | 42.44 | 206,805 | -0.36(-0.84%) |
Nov 11, 2015 | 42.59 | 43.11 | 42.14 | 42.80 | 137,997 | +0.20(+0.48%) |
Nov 10, 2015 | 42.10 | 42.92 | 42.01 | 42.60 | 170,158 | +0.54(+1.27%) |
Nov 09, 2015 | 43.06 | 43.29 | 41.93 | 42.06 | 184,897 | -0.99(-2.31%) |
Nov 06, 2015 | 42.60 | 43.33 | 42.37 | 43.06 | 183,812 | +0.30(+0.71%) |
Nov 05, 2015 | 43.30 | 43.61 | 42.53 | 42.75 | 154,317 | -0.41(-0.95%) |
Nov 04, 2015 | 43.98 | 44.23 | 42.68 | 43.16 | 290,090 | -0.81(-1.84%) |
Nov 03, 2015 | 43.51 | 44.10 | 43.01 | 43.97 | 402,787 | +0.75(+1.73%) |
Nov 02, 2015 | 41.78 | 43.47 | 41.78 | 43.22 | 449,062 | +1.45(+3.47%) |
Oct 30, 2015 | 41.82 | 42.62 | 41.50 | 41.77 | 288,540 | -0.01(-0.02%) |
Oct 29, 2015 | 42.82 | 42.93 | 41.45 | 41.78 | 226,191 | -1.67(-3.85%) |
Oct 28, 2015 | 43.04 | 43.52 | 42.65 | 43.45 | 402,442 | +0.49(+1.13%) |
Oct 27, 2015 | 44.16 | 44.39 | 42.60 | 42.97 | 423,025 | -1.18(-2.67%) |
Oct 26, 2015 | 45.38 | 46.02 | 43.98 | 44.15 | 566,585 | -1.45(-3.18%) |
Oct 23, 2015 | 44.76 | 46.66 | 44.76 | 45.60 | 2,098,147 | +4.74(+11.60%) |
Oct 22, 2015 | 40.57 | 41.23 | 39.77 | 40.86 | 1,422,302 | +0.54(+1.35%) |
Oct 21, 2015 | 40.62 | 40.92 | 39.24 | 40.31 | 594,939 | -0.53(-1.29%) |
Oct 20, 2015 | 40.22 | 40.92 | 39.81 | 40.84 | 519,927 | +0.36(+0.89%) |
Oct 19, 2015 | 40.89 | 41.23 | 40.21 | 40.48 | 536,608 | -0.35(-0.86%) |
Oct 16, 2015 | 41.13 | 41.26 | 40.58 | 40.83 | 237,061 | -0.31(-0.76%) |
Oct 15, 2015 | 40.97 | 41.25 | 40.22 | 41.14 | 320,501 | +0.40(+0.98%) |
Oct 14, 2015 | 41.11 | 41.27 | 40.55 | 40.74 | 199,620 | -0.24(-0.59%) |
Oct 13, 2015 | 41.24 | 41.72 | 40.66 | 40.98 | 252,152 | -0.18(-0.43%) |
Oct 12, 2015 | 41.32 | 41.44 | 40.92 | 41.16 | 282,146 | -0.08(-0.19%) |
Oct 09, 2015 | 41.46 | 41.76 | 40.87 | 41.24 | 204,814 | -0.37(-0.89%) |
Oct 08, 2015 | 42.04 | 42.35 | 41.37 | 41.61 | 180,982 | -0.41(-0.97%) |
Oct 07, 2015 | 41.49 | 42.21 | 41.16 | 42.01 | 228,975 | +0.35(+0.84%) |
Oct 06, 2015 | 42.56 | 42.86 | 41.55 | 41.66 | 215,161 | -0.93(-2.19%) |
Oct 05, 2015 | 41.47 | 42.65 | 41.37 | 42.60 | 234,958 | +1.14(+2.75%) |
Oct 02, 2015 | 40.78 | 41.55 | 40.51 | 41.46 | 230,567 | +0.47(+1.14%) |
Oct 01, 2015 | 41.57 | 41.93 | 40.59 | 40.99 | 247,558 | -0.88(-2.09%) |
Sep 30, 2015 | 41.51 | 41.95 | 40.91 | 41.87 | 241,728 | +0.82(+1.99%) |
Sep 29, 2015 | 40.93 | 41.38 | 40.38 | 41.05 | 362,013 | +0.05(+0.12%) |
Sep 28, 2015 | 42.07 | 42.16 | 40.83 | 41.00 | 266,412 | -1.03(-2.45%) |
Sep 25, 2015 | 42.89 | 43.32 | 41.99 | 42.03 | 276,705 | -0.69(-1.62%) |
Sep 24, 2015 | 43.41 | 43.79 | 41.72 | 42.73 | 502,891 | -1.03(-2.36%) |
Sep 23, 2015 | 43.63 | 44.09 | 43.29 | 43.76 | 132,642 | +0.04(+0.09%) |
Sep 22, 2015 | 43.30 | 43.94 | 43.10 | 43.72 | 339,186 | +0.16(+0.36%) |
Sep 21, 2015 | 43.33 | 43.68 | 42.65 | 43.56 | 231,064 | +0.56(+1.31%) |
Sep 18, 2015 | 43.83 | 44.51 | 42.82 | 43.00 | 404,412 | -1.33(-3.01%) |
Sep 17, 2015 | 43.59 | 45.20 | 43.51 | 44.33 | 253,928 | +0.46(+1.04%) |
Sep 16, 2015 | 43.82 | 44.46 | 43.32 | 43.87 | 299,062 | +0.90(+2.11%) |
Sep 15, 2015 | 43.00 | 43.49 | 42.38 | 42.97 | 175,148 | -0.12(-0.27%) |
Sep 14, 2015 | 43.81 | 43.81 | 42.97 | 43.09 | 143,817 | -0.58(-1.34%) |
Sep 11, 2015 | 43.73 | 43.89 | 42.89 | 43.67 | 146,646 | -0.16(-0.36%) |
Sep 10, 2015 | 44.17 | 44.57 | 43.70 | 43.82 | 267,078 | -0.39(-0.88%) |
Sep 09, 2015 | 44.84 | 44.84 | 44.09 | 44.21 | 210,012 | -0.34(-0.76%) |
Sep 08, 2015 | 44.00 | 44.69 | 43.35 | 44.55 | 343,597 | +1.15(+2.65%) |
Sep 04, 2015 | 42.58 | 43.41 | 43.41 | 43.41 | 244,909 | +0.27(+0.63%) |
Sep 03, 2015 | 42.77 | 43.64 | 42.75 | 43.13 | 280,133 | +0.53(+1.23%) |
Sep 02, 2015 | 42.06 | 42.66 | 41.66 | 42.61 | 275,825 | +0.56(+1.34%) |
Sep 01, 2015 | 41.64 | 42.75 | 41.60 | 42.04 | 266,846 | +0.21(+0.51%) |
Aug 31, 2015 | 42.98 | 43.27 | 41.72 | 41.83 | 229,822 | -1.24(-2.87%) |
Aug 28, 2015 | 43.22 | 43.25 | 42.62 | 43.07 | 266,907 | -0.13(-0.29%) |
Aug 27, 2015 | 43.06 | 43.49 | 42.69 | 43.19 | 348,077 | +0.32(+0.75%) |
Aug 26, 2015 | 43.36 | 43.36 | 41.75 | 42.87 | 425,776 | +0.51(+1.19%) |
Aug 25, 2015 | 42.99 | 43.68 | 41.86 | 42.37 | 376,711 | -0.37(-0.87%) |
Aug 24, 2015 | 41.63 | 43.53 | 40.23 | 42.73 | 558,368 | -0.77(-1.77%) |
Aug 21, 2015 | 43.88 | 44.30 | 43.36 | 43.50 | 359,787 | -1.00(-2.25%) |
Aug 20, 2015 | 45.31 | 45.62 | 44.46 | 44.51 | 264,497 | -0.95(-2.10%) |
Aug 19, 2015 | 45.00 | 45.93 | 44.93 | 45.46 | 218,223 | +0.32(+0.71%) |
Aug 18, 2015 | 45.72 | 46.31 | 44.81 | 45.14 | 279,933 | -0.21(-0.47%) |
Aug 17, 2015 | 45.00 | 45.55 | 44.75 | 45.35 | 254,928 | +0.42(+0.93%) |
Aug 14, 2015 | 44.88 | 45.56 | 44.86 | 44.93 | 310,770 | -0.12(-0.26%) |
Aug 13, 2015 | 45.95 | 46.02 | 44.84 | 45.05 | 438,042 | -0.78(-1.70%) |
Aug 12, 2015 | 44.78 | 46.12 | 44.78 | 45.83 | 535,287 | +0.70(+1.55%) |
Aug 11, 2015 | 46.01 | 46.46 | 44.93 | 45.13 | 582,115 | -1.00(-2.17%) |
Aug 10, 2015 | 47.19 | 47.88 | 45.97 | 46.13 | 460,529 | -1.47(-3.09%) |
Aug 07, 2015 | 47.60 | 48.08 | 46.97 | 47.60 | 587,873 | -0.03(-0.06%) |
Aug 06, 2015 | 50.34 | 50.78 | 47.40 | 47.63 | 756,550 | -2.41(-4.82%) |
Aug 05, 2015 | 49.62 | 50.51 | 49.28 | 50.04 | 663,515 | -0.39(-0.77%) |
Aug 04, 2015 | 49.82 | 50.96 | 49.82 | 50.43 | 318,576 | +0.41(+0.82%) |
Aug 03, 2015 | 50.33 | 50.68 | 49.73 | 50.02 | 246,239 | -0.15(-0.29%) |
Jul 31, 2015 | 50.21 | 50.56 | 49.70 | 50.17 | 353,724 | +0.03(+0.06%) |
Jul 30, 2015 | 49.38 | 50.65 | 49.11 | 50.14 | 435,433 | +0.44(+0.88%) |
Jul 29, 2015 | 48.56 | 50.09 | 48.56 | 49.70 | 541,472 | +0.77(+1.57%) |
Jul 28, 2015 | 49.06 | 49.06 | 47.99 | 48.93 | 335,315 | +0.15(+0.30%) |
Jul 27, 2015 | 48.70 | 49.83 | 48.36 | 48.79 | 462,253 | +0.24(+0.50%) |
Jul 24, 2015 | 46.72 | 49.80 | 46.01 | 48.54 | 1,175,637 | +0.09(+0.18%) |
Jul 23, 2015 | 48.99 | 49.31 | 48.13 | 48.46 | 858,577 | -0.54(-1.09%) |
Jul 22, 2015 | 48.36 | 49.02 | 47.92 | 48.99 | 526,015 | +0.72(+1.49%) |
Jul 21, 2015 | 48.13 | 48.48 | 47.62 | 48.27 | 303,520 | +0.33(+0.69%) |
Jul 20, 2015 | 47.39 | 48.49 | 47.09 | 47.94 | 431,438 | +0.77(+1.63%) |
Jul 17, 2015 | 47.55 | 47.90 | 47.02 | 47.17 | 273,202 | -0.51(-1.06%) |
Jul 16, 2015 | 47.77 | 48.09 | 47.21 | 47.68 | 381,542 | -0.23(-0.49%) |
Jul 15, 2015 | 48.51 | 48.51 | 47.51 | 47.91 | 348,250 | -0.22(-0.46%) |
Jul 14, 2015 | 48.44 | 48.66 | 47.98 | 48.13 | 303,995 | -0.23(-0.48%) |
Jul 13, 2015 | 48.63 | 48.88 | 48.04 | 48.37 | 302,145 | +0.20(+0.42%) |
Jul 10, 2015 | 49.43 | 49.43 | 47.78 | 48.16 | 505,654 | -1.17(-2.37%) |
Jul 09, 2015 | 48.81 | 49.37 | 48.20 | 49.33 | 374,111 | +0.96(+1.99%) |
Jul 08, 2015 | 47.94 | 49.03 | 47.80 | 48.37 | 469,746 | +0.08(+0.16%) |
Jul 07, 2015 | 47.38 | 48.46 | 47.08 | 48.29 | 320,363 | +0.84(+1.76%) |
Jul 06, 2015 | 46.68 | 47.58 | 46.38 | 47.45 | 181,883 | +0.23(+0.49%) |
Jul 02, 2015 | 47.36 | 47.22 | 47.22 | 47.22 | 164,746 | -0.08(-0.16%) |
Jul 01, 2015 | 47.47 | 47.80 | 47.04 | 47.30 | 255,583 | +0.16(+0.33%) |
Jun 30, 2015 | 46.92 | 47.49 | 46.55 | 47.14 | 268,418 | +0.67(+1.44%) |
Jun 29, 2015 | 47.18 | 47.46 | 46.35 | 46.47 | 225,351 | -1.16(-2.43%) |
Jun 26, 2015 | 47.80 | 47.80 | 47.09 | 47.63 | 673,411 | +0.07(+0.14%) |
Jun 25, 2015 | 47.87 | 47.87 | 46.93 | 47.56 | 200,729 | +0.25(+0.53%) |
Jun 24, 2015 | 47.25 | 47.77 | 47.05 | 47.31 | 306,549 | +0.01(+0.02%) |
Jun 23, 2015 | 47.54 | 47.67 | 47.04 | 47.30 | 248,472 | -0.08(-0.16%) |
Jun 22, 2015 | 46.74 | 47.55 | 46.74 | 47.38 | 282,330 | +0.82(+1.76%) |
Jun 19, 2015 | 46.36 | 46.58 | 45.49 | 46.56 | 324,146 | +0.34(+0.74%) |
Jun 18, 2015 | 45.88 | 46.56 | 45.73 | 46.22 | 178,981 | +0.51(+1.11%) |
Jun 17, 2015 | 45.70 | 45.86 | 45.15 | 45.71 | 272,379 | +0.24(+0.53%) |
Jun 16, 2015 | 46.16 | 46.34 | 44.69 | 45.47 | 543,084 | -0.90(-1.95%) |
Jun 15, 2015 | 46.24 | 46.71 | 45.62 | 46.37 | 246,477 | -0.14(-0.29%) |
Jun 12, 2015 | 45.72 | 46.92 | 45.64 | 46.51 | 475,207 | +0.98(+2.16%) |
Jun 11, 2015 | 45.79 | 46.35 | 45.16 | 45.53 | 180,843 | -0.14(-0.30%) |
Jun 10, 2015 | 45.46 | 46.33 | 45.46 | 45.66 | 340,771 | +0.32(+0.71%) |
Jun 09, 2015 | 45.56 | 45.96 | 45.25 | 45.34 | 149,073 | -0.43(-0.94%) |
Jun 08, 2015 | 45.61 | 46.08 | 45.25 | 45.77 | 195,452 | -0.05(-0.11%) |
Jun 05, 2015 | 44.98 | 45.87 | 44.46 | 45.82 | 262,530 | +0.93(+2.08%) |
Jun 04, 2015 | 45.43 | 45.45 | 44.78 | 44.89 | 181,196 | -0.70(-1.54%) |
Jun 03, 2015 | 44.79 | 46.37 | 44.79 | 45.59 | 363,185 | +1.15(+2.58%) |
Jun 02, 2015 | 44.05 | 44.95 | 44.01 | 44.44 | 329,157 | +0.05(+0.11%) |
Jun 01, 2015 | 44.52 | 44.98 | 43.71 | 44.39 | 352,954 | -0.16(-0.35%) |
May 29, 2015 | 44.87 | 45.33 | 44.22 | 44.54 | 288,113 | -0.50(-1.10%) |
May 28, 2015 | 45.00 | 46.14 | 44.93 | 45.04 | 291,659 | +0.15(+0.33%) |
May 27, 2015 | 44.35 | 45.63 | 44.35 | 44.89 | 237,655 | +0.56(+1.27%) |
May 26, 2015 | 45.98 | 46.61 | 43.88 | 44.33 | 519,133 | -0.06(-0.13%) |
May 22, 2015 | 45.09 | 44.39 | 44.39 | 44.39 | 218,804 | -0.54(-1.21%) |
May 21, 2015 | 45.07 | 45.97 | 44.89 | 44.93 | 289,666 | -0.31(-0.69%) |
May 20, 2015 | 46.06 | 46.08 | 44.19 | 45.25 | 479,144 | -0.97(-2.11%) |
May 19, 2015 | 46.05 | 46.50 | 45.72 | 46.22 | 156,117 | +0.34(+0.74%) |
May 18, 2015 | 44.89 | 46.06 | 44.89 | 45.88 | 244,138 | +0.96(+2.14%) |
May 15, 2015 | 45.63 | 45.63 | 44.46 | 44.91 | 337,771 | -0.50(-1.09%) |
May 14, 2015 | 45.61 | 45.69 | 44.63 | 45.41 | 332,854 | -0.13(-0.28%) |
May 13, 2015 | 45.55 | 45.93 | 45.10 | 45.54 | 143,059 | +0.05(+0.11%) |
May 12, 2015 | 46.25 | 46.30 | 44.99 | 45.49 | 222,455 | -1.01(-2.18%) |
May 11, 2015 | 46.97 | 47.24 | 46.25 | 46.50 | 285,598 | -0.57(-1.22%) |
May 08, 2015 | 47.27 | 48.35 | 47.05 | 47.07 | 322,279 | -0.03(-0.06%) |
May 07, 2015 | 46.41 | 47.66 | 46.40 | 47.10 | 250,836 | +0.83(+1.79%) |
May 06, 2015 | 45.97 | 46.53 | 45.73 | 46.28 | 248,650 | +0.26(+0.57%) |
May 05, 2015 | 46.25 | 46.89 | 45.89 | 46.01 | 270,217 | -0.56(-1.21%) |
May 04, 2015 | 46.49 | 47.39 | 46.49 | 46.58 | 241,515 | +0.00(+0.00%) |