Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 33.69 | 33.33 | 33.33 | 33.33 | 1,357,777 | -0.53(-1.57%) |
Dec 30, 2015 | 33.86 | 34.16 | 33.77 | 33.86 | 1,336,618 | -0.09(-0.27%) |
Dec 29, 2015 | 33.66 | 34.20 | 33.51 | 33.96 | 1,504,776 | +0.50(+1.50%) |
Dec 28, 2015 | 33.42 | 33.65 | 32.99 | 33.46 | 1,486,851 | -0.09(-0.28%) |
Dec 24, 2015 | 33.61 | 33.55 | 33.55 | 33.55 | 791,399 | -0.05(-0.14%) |
Dec 23, 2015 | 32.72 | 33.76 | 32.65 | 33.59 | 1,995,374 | +1.11(+3.42%) |
Dec 22, 2015 | 32.21 | 32.70 | 32.07 | 32.48 | 1,369,982 | +0.42(+1.32%) |
Dec 21, 2015 | 31.77 | 32.22 | 31.71 | 32.06 | 2,042,140 | +0.59(+1.86%) |
Dec 18, 2015 | 31.50 | 31.67 | 31.21 | 31.47 | 4,013,380 | -0.19(-0.61%) |
Dec 17, 2015 | 32.42 | 32.50 | 31.67 | 31.67 | 1,464,009 | -0.81(-2.49%) |
Dec 16, 2015 | 31.81 | 32.55 | 31.53 | 32.48 | 2,326,466 | +1.03(+3.29%) |
Dec 15, 2015 | 31.03 | 31.77 | 30.95 | 31.44 | 2,058,379 | +0.62(+2.03%) |
Dec 14, 2015 | 30.74 | 30.94 | 30.48 | 30.82 | 1,925,203 | +0.12(+0.38%) |
Dec 11, 2015 | 31.26 | 31.29 | 30.59 | 30.70 | 1,890,738 | -1.00(-3.16%) |
Dec 10, 2015 | 31.81 | 32.11 | 31.60 | 31.71 | 1,471,882 | -0.12(-0.36%) |
Dec 09, 2015 | 31.70 | 32.41 | 31.47 | 31.82 | 1,896,903 | -0.02(-0.05%) |
Dec 08, 2015 | 32.62 | 32.62 | 31.78 | 31.84 | 2,123,501 | -1.13(-3.44%) |
Dec 07, 2015 | 33.26 | 33.26 | 32.61 | 32.97 | 2,813,332 | -0.42(-1.25%) |
Dec 04, 2015 | 32.63 | 33.59 | 32.51 | 33.39 | 2,442,398 | +0.83(+2.53%) |
Dec 03, 2015 | 33.08 | 33.15 | 32.36 | 32.56 | 2,084,752 | -0.42(-1.29%) |
Dec 02, 2015 | 33.48 | 33.60 | 32.93 | 32.99 | 2,693,579 | -0.49(-1.47%) |
Dec 01, 2015 | 33.01 | 33.52 | 32.60 | 33.48 | 3,251,174 | +0.56(+1.71%) |
Nov 30, 2015 | 33.15 | 33.19 | 32.55 | 32.92 | 2,156,447 | -0.07(-0.21%) |
Nov 27, 2015 | 33.12 | 33.31 | 32.82 | 32.99 | 807,509 | -0.06(-0.19%) |
Nov 25, 2015 | 33.11 | 33.05 | 33.05 | 33.05 | 1,166,243 | -0.07(-0.21%) |
Nov 24, 2015 | 32.84 | 33.26 | 32.83 | 33.12 | 2,628,641 | +0.02(+0.07%) |
Nov 23, 2015 | 33.15 | 33.42 | 32.96 | 33.09 | 2,055,220 | -0.13(-0.39%) |
Nov 20, 2015 | 32.75 | 33.42 | 32.75 | 33.22 | 3,128,462 | +0.65(+1.98%) |
Nov 19, 2015 | 32.84 | 32.97 | 32.38 | 32.58 | 2,394,577 | -0.19(-0.59%) |
Nov 18, 2015 | 32.09 | 33.04 | 31.99 | 32.77 | 4,626,356 | +1.53(+4.90%) |
Nov 17, 2015 | 31.19 | 31.66 | 30.99 | 31.24 | 2,611,703 | +0.06(+0.20%) |
Nov 16, 2015 | 30.59 | 31.21 | 30.53 | 31.18 | 3,204,739 | +0.53(+1.73%) |
Nov 13, 2015 | 31.29 | 31.44 | 30.55 | 30.65 | 2,579,659 | -0.76(-2.42%) |
Nov 12, 2015 | 31.72 | 31.87 | 31.39 | 31.41 | 2,909,286 | -0.47(-1.47%) |
Nov 11, 2015 | 32.44 | 32.50 | 31.85 | 31.88 | 2,310,689 | -0.45(-1.38%) |
Nov 10, 2015 | 32.32 | 32.65 | 32.16 | 32.32 | 2,535,192 | -0.17(-0.52%) |
Nov 09, 2015 | 31.96 | 32.55 | 31.76 | 32.49 | 3,156,788 | +0.45(+1.39%) |
Nov 06, 2015 | 32.32 | 32.57 | 31.62 | 32.05 | 3,139,474 | -0.47(-1.44%) |
Nov 05, 2015 | 32.54 | 32.98 | 32.25 | 32.52 | 2,350,684 | -0.15(-0.47%) |
Nov 04, 2015 | 32.99 | 33.05 | 32.34 | 32.67 | 2,979,552 | -0.24(-0.72%) |
Nov 03, 2015 | 32.85 | 33.15 | 32.52 | 32.91 | 5,800,657 | +0.01(+0.02%) |
Nov 02, 2015 | 32.89 | 33.11 | 32.43 | 32.90 | 2,855,182 | -0.02(-0.05%) |
Oct 30, 2015 | 31.69 | 33.04 | 30.60 | 32.92 | 7,851,880 | +0.96(+3.01%) |
Oct 29, 2015 | 35.98 | 37.39 | 31.89 | 31.96 | 8,556,176 | -3.04(-8.70%) |
Oct 28, 2015 | 33.79 | 35.20 | 33.58 | 35.00 | 4,685,520 | +1.42(+4.24%) |
Oct 27, 2015 | 33.93 | 34.18 | 33.28 | 33.58 | 3,083,314 | -0.71(-2.08%) |
Oct 26, 2015 | 33.45 | 34.47 | 33.37 | 34.29 | 4,257,715 | +0.73(+2.18%) |
Oct 23, 2015 | 32.75 | 33.80 | 32.60 | 33.56 | 5,099,362 | +1.08(+3.31%) |
Oct 22, 2015 | 32.55 | 32.80 | 32.22 | 32.49 | 6,934,426 | -0.48(-1.45%) |
Oct 21, 2015 | 33.42 | 33.65 | 32.90 | 32.96 | 1,194,885 | -0.18(-0.53%) |
Oct 20, 2015 | 32.89 | 33.65 | 32.64 | 33.14 | 2,167,338 | +0.25(+0.75%) |
Oct 19, 2015 | 32.51 | 32.99 | 32.12 | 32.89 | 3,820,367 | -0.65(-1.95%) |
Oct 16, 2015 | 33.86 | 33.86 | 33.20 | 33.55 | 2,417,654 | -0.29(-0.86%) |
Oct 15, 2015 | 33.99 | 33.99 | 33.15 | 33.84 | 1,481,131 | +0.48(+1.45%) |
Oct 14, 2015 | 33.45 | 33.45 | 32.77 | 33.35 | 3,202,777 | -0.08(-0.23%) |
Oct 13, 2015 | 34.27 | 34.27 | 33.41 | 33.43 | 2,849,214 | -1.04(-3.01%) |
Oct 12, 2015 | 34.72 | 34.90 | 34.25 | 34.47 | 1,976,044 | -0.27(-0.77%) |
Oct 09, 2015 | 34.78 | 35.25 | 34.68 | 34.74 | 3,440,562 | +0.19(+0.56%) |
Oct 08, 2015 | 34.22 | 34.65 | 34.08 | 34.55 | 2,734,982 | +0.11(+0.31%) |
Oct 07, 2015 | 33.67 | 34.63 | 33.65 | 34.44 | 3,794,952 | +1.00(+2.99%) |
Oct 06, 2015 | 33.17 | 33.56 | 32.97 | 33.44 | 2,379,238 | +0.22(+0.67%) |
Oct 05, 2015 | 32.61 | 33.35 | 32.61 | 33.22 | 2,193,006 | +0.75(+2.30%) |
Oct 02, 2015 | 31.49 | 32.50 | 31.49 | 32.47 | 2,509,650 | +0.39(+1.22%) |
Oct 01, 2015 | 32.12 | 32.52 | 31.32 | 32.08 | 3,444,852 | +0.11(+0.34%) |
Sep 30, 2015 | 31.67 | 32.41 | 31.52 | 31.97 | 3,954,430 | +0.90(+2.89%) |
Sep 29, 2015 | 30.75 | 31.11 | 30.29 | 31.07 | 4,985,438 | +0.46(+1.51%) |
Sep 28, 2015 | 30.47 | 30.73 | 30.19 | 30.61 | 5,164,464 | -0.14(-0.45%) |
Sep 25, 2015 | 30.26 | 30.79 | 30.12 | 30.75 | 5,036,084 | +0.85(+2.85%) |
Sep 24, 2015 | 29.33 | 30.03 | 28.70 | 29.89 | 5,832,401 | -0.07(-0.23%) |
Sep 23, 2015 | 30.26 | 30.53 | 29.68 | 29.96 | 5,015,790 | -0.30(-0.99%) |
Sep 22, 2015 | 31.63 | 31.81 | 29.94 | 30.26 | 11,019,212 | -2.49(-7.60%) |
Sep 21, 2015 | 32.08 | 32.91 | 31.44 | 32.75 | 6,672,274 | -0.26(-0.79%) |
Sep 18, 2015 | 33.66 | 33.70 | 32.92 | 33.02 | 3,452,507 | -1.11(-3.27%) |
Sep 17, 2015 | 34.18 | 34.81 | 34.00 | 34.13 | 2,232,293 | -0.18(-0.52%) |
Sep 16, 2015 | 33.49 | 34.38 | 33.42 | 34.31 | 2,080,323 | +0.87(+2.60%) |
Sep 15, 2015 | 33.22 | 33.55 | 33.06 | 33.44 | 1,384,342 | +0.31(+0.93%) |
Sep 14, 2015 | 33.19 | 33.30 | 32.88 | 33.13 | 1,656,161 | -0.05(-0.16%) |
Sep 11, 2015 | 33.15 | 33.25 | 32.63 | 33.19 | 2,536,899 | -0.44(-1.30%) |
Sep 10, 2015 | 33.66 | 33.75 | 33.29 | 33.62 | 2,670,506 | -0.18(-0.55%) |
Sep 09, 2015 | 34.21 | 34.72 | 33.71 | 33.81 | 4,282,599 | +0.04(+0.11%) |
Sep 08, 2015 | 33.41 | 33.82 | 33.28 | 33.77 | 2,525,923 | +1.05(+3.22%) |
Sep 04, 2015 | 32.38 | 32.72 | 32.72 | 32.72 | 3,203,428 | -0.31(-0.93%) |
Sep 03, 2015 | 32.99 | 33.56 | 32.71 | 33.02 | 2,212,405 | +0.03(+0.09%) |
Sep 02, 2015 | 33.02 | 33.29 | 32.59 | 32.99 | 2,656,216 | +0.35(+1.06%) |
Sep 01, 2015 | 32.89 | 33.21 | 32.51 | 32.65 | 3,980,684 | -0.90(-2.68%) |
Aug 31, 2015 | 33.84 | 34.16 | 33.51 | 33.55 | 3,109,015 | -0.52(-1.51%) |
Aug 28, 2015 | 33.44 | 34.08 | 33.35 | 34.06 | 3,506,518 | +0.17(+0.50%) |
Aug 27, 2015 | 34.00 | 34.45 | 33.27 | 33.89 | 4,029,919 | +0.12(+0.36%) |
Aug 26, 2015 | 34.02 | 34.07 | 32.91 | 33.77 | 2,692,555 | +0.71(+2.13%) |
Aug 25, 2015 | 34.47 | 34.78 | 33.05 | 33.06 | 4,623,962 | -0.18(-0.53%) |
Aug 24, 2015 | 32.01 | 34.24 | 31.99 | 33.24 | 6,079,666 | -0.65(-1.92%) |
Aug 21, 2015 | 34.37 | 34.64 | 33.78 | 33.89 | 4,856,039 | -0.83(-2.38%) |
Aug 20, 2015 | 35.25 | 35.41 | 34.70 | 34.72 | 4,215,124 | -0.91(-2.56%) |
Aug 19, 2015 | 36.02 | 36.55 | 35.46 | 35.63 | 3,364,833 | -0.51(-1.40%) |
Aug 18, 2015 | 36.37 | 36.52 | 35.94 | 36.14 | 3,072,076 | +0.28(+0.77%) |
Aug 17, 2015 | 35.48 | 35.86 | 35.29 | 35.86 | 1,549,731 | +0.32(+0.91%) |
Aug 14, 2015 | 35.56 | 35.68 | 35.36 | 35.54 | 2,629,841 | -0.01(-0.02%) |
Aug 13, 2015 | 36.00 | 36.05 | 35.36 | 35.55 | 3,261,868 | -0.31(-0.85%) |
Aug 12, 2015 | 35.10 | 36.00 | 34.56 | 35.85 | 4,603,389 | +0.14(+0.39%) |
Aug 11, 2015 | 36.39 | 36.39 | 35.44 | 35.72 | 3,157,026 | -1.37(-3.70%) |
Aug 10, 2015 | 37.10 | 37.33 | 36.77 | 37.09 | 3,046,046 | +0.41(+1.11%) |
Aug 07, 2015 | 36.67 | 37.24 | 36.44 | 36.68 | 2,061,799 | +0.14(+0.38%) |
Aug 06, 2015 | 36.64 | 37.03 | 36.26 | 36.54 | 4,261,144 | -0.06(-0.17%) |
Aug 05, 2015 | 37.40 | 37.56 | 36.50 | 36.61 | 3,474,394 | -0.52(-1.40%) |
Aug 04, 2015 | 37.51 | 37.89 | 37.06 | 37.13 | 2,380,929 | -0.41(-1.10%) |
Aug 03, 2015 | 38.14 | 38.20 | 37.26 | 37.54 | 2,647,470 | -0.56(-1.47%) |
Jul 31, 2015 | 38.28 | 38.71 | 37.72 | 38.10 | 4,504,841 | -0.11(-0.28%) |
Jul 30, 2015 | 36.60 | 38.31 | 35.64 | 38.21 | 9,563,500 | -1.98(-4.92%) |
Jul 29, 2015 | 39.45 | 40.22 | 39.42 | 40.18 | 3,202,280 | +0.79(+2.00%) |
Jul 28, 2015 | 38.81 | 39.57 | 38.49 | 39.40 | 2,298,029 | +0.78(+2.02%) |
Jul 27, 2015 | 38.67 | 38.94 | 38.35 | 38.61 | 2,064,347 | -0.37(-0.94%) |
Jul 24, 2015 | 40.22 | 40.22 | 38.91 | 38.98 | 2,277,083 | -0.65(-1.64%) |
Jul 23, 2015 | 39.69 | 40.28 | 39.57 | 39.63 | 2,989,225 | +0.12(+0.31%) |
Jul 22, 2015 | 39.93 | 40.09 | 39.40 | 39.51 | 2,008,212 | -0.57(-1.43%) |
Jul 21, 2015 | 39.90 | 40.28 | 39.78 | 40.09 | 2,103,518 | +0.20(+0.50%) |
Jul 20, 2015 | 40.10 | 40.22 | 39.55 | 39.89 | 2,524,905 | -0.14(-0.34%) |
Jul 17, 2015 | 39.76 | 40.43 | 39.25 | 40.02 | 4,024,848 | +0.32(+0.81%) |
Jul 16, 2015 | 40.53 | 40.98 | 39.64 | 39.70 | 5,156,280 | -1.56(-3.77%) |
Jul 15, 2015 | 41.75 | 41.84 | 41.17 | 41.26 | 1,630,557 | -0.55(-1.32%) |
Jul 14, 2015 | 41.83 | 41.93 | 41.45 | 41.81 | 2,400,728 | -0.18(-0.44%) |
Jul 13, 2015 | 41.73 | 42.09 | 41.10 | 41.99 | 3,938,899 | +0.89(+2.16%) |
Jul 10, 2015 | 41.69 | 41.69 | 41.07 | 41.10 | 3,317,431 | +0.27(+0.66%) |
Jul 09, 2015 | 41.50 | 41.95 | 40.68 | 40.84 | 4,593,459 | -0.14(-0.34%) |
Jul 08, 2015 | 42.49 | 42.61 | 40.88 | 40.97 | 3,947,611 | -2.42(-5.58%) |
Jul 07, 2015 | 43.53 | 43.56 | 42.42 | 43.40 | 1,821,826 | -0.14(-0.32%) |
Jul 06, 2015 | 43.60 | 44.03 | 43.33 | 43.53 | 2,570,625 | -0.65(-1.47%) |
Jul 02, 2015 | 44.06 | 44.19 | 44.19 | 44.19 | 2,031,318 | +0.18(+0.40%) |
Jul 01, 2015 | 44.06 | 44.19 | 43.69 | 44.01 | 2,282,340 | +0.44(+1.02%) |
Jun 30, 2015 | 44.43 | 44.43 | 43.43 | 43.56 | 3,090,640 | -0.48(-1.08%) |
Jun 29, 2015 | 45.00 | 45.12 | 43.83 | 44.04 | 2,947,463 | -1.56(-3.41%) |
Jun 26, 2015 | 45.74 | 45.81 | 45.24 | 45.60 | 1,861,538 | +0.04(+0.08%) |
Jun 25, 2015 | 45.89 | 46.29 | 45.50 | 45.56 | 2,093,239 | -0.22(-0.49%) |
Jun 24, 2015 | 46.22 | 46.31 | 45.58 | 45.78 | 2,973,342 | -0.53(-1.14%) |
Jun 23, 2015 | 46.64 | 46.79 | 46.12 | 46.31 | 1,683,359 | -0.28(-0.59%) |
Jun 22, 2015 | 46.63 | 46.81 | 46.39 | 46.58 | 1,278,817 | +0.31(+0.68%) |
Jun 19, 2015 | 46.44 | 46.59 | 45.89 | 46.27 | 3,301,487 | -0.41(-0.89%) |
Jun 18, 2015 | 46.46 | 46.84 | 46.25 | 46.68 | 1,017,796 | +0.31(+0.68%) |
Jun 17, 2015 | 46.15 | 46.49 | 45.99 | 46.37 | 1,689,021 | +0.24(+0.52%) |
Jun 16, 2015 | 46.06 | 46.28 | 45.85 | 46.13 | 883,641 | +0.11(+0.23%) |
Jun 15, 2015 | 45.89 | 46.23 | 45.64 | 46.03 | 1,406,281 | -0.34(-0.74%) |
Jun 12, 2015 | 46.28 | 46.52 | 46.16 | 46.37 | 1,231,137 | -0.23(-0.49%) |
Jun 11, 2015 | 46.75 | 47.07 | 46.52 | 46.60 | 1,256,281 | -0.12(-0.26%) |
Jun 10, 2015 | 46.36 | 46.82 | 46.10 | 46.72 | 1,605,423 | +0.74(+1.62%) |
Jun 09, 2015 | 45.95 | 46.17 | 45.52 | 45.98 | 1,127,935 | +0.08(+0.17%) |
Jun 08, 2015 | 45.99 | 46.47 | 45.89 | 45.90 | 1,406,330 | -0.13(-0.28%) |
Jun 05, 2015 | 46.21 | 46.37 | 45.87 | 46.03 | 2,048,697 | -0.36(-0.78%) |
Jun 04, 2015 | 46.84 | 46.98 | 46.22 | 46.39 | 2,164,644 | -0.84(-1.77%) |
Jun 03, 2015 | 46.94 | 47.77 | 46.57 | 47.23 | 1,995,807 | +0.33(+0.70%) |
Jun 02, 2015 | 46.41 | 47.15 | 46.28 | 46.90 | 1,467,819 | +0.25(+0.54%) |
Jun 01, 2015 | 46.24 | 46.79 | 45.96 | 46.65 | 1,737,970 | +0.54(+1.18%) |
May 29, 2015 | 46.22 | 46.42 | 45.73 | 46.10 | 2,149,958 | -0.18(-0.38%) |
May 28, 2015 | 46.39 | 46.54 | 45.87 | 46.28 | 1,603,271 | -0.21(-0.46%) |
May 27, 2015 | 46.27 | 46.56 | 46.19 | 46.49 | 903,825 | +0.29(+0.63%) |
May 26, 2015 | 46.43 | 46.57 | 46.03 | 46.20 | 1,194,533 | -0.53(-1.13%) |
May 22, 2015 | 46.97 | 46.73 | 46.73 | 46.73 | 667,748 | -0.34(-0.73%) |
May 21, 2015 | 46.38 | 47.18 | 46.38 | 47.07 | 1,038,842 | +0.58(+1.25%) |
May 20, 2015 | 46.85 | 46.97 | 46.29 | 46.49 | 1,177,367 | -0.15(-0.33%) |
May 19, 2015 | 47.20 | 47.36 | 46.52 | 46.65 | 1,405,917 | -0.54(-1.13%) |
May 18, 2015 | 47.14 | 47.37 | 47.01 | 47.18 | 1,586,204 | -0.10(-0.21%) |
May 15, 2015 | 47.11 | 47.30 | 46.88 | 47.28 | 946,063 | +0.12(+0.26%) |
May 14, 2015 | 47.04 | 47.23 | 46.85 | 47.16 | 1,225,873 | +0.29(+0.62%) |
May 13, 2015 | 46.71 | 47.00 | 46.39 | 46.87 | 1,380,203 | +0.26(+0.56%) |
May 12, 2015 | 46.38 | 46.82 | 46.09 | 46.61 | 1,537,713 | +0.16(+0.35%) |
May 11, 2015 | 46.94 | 47.24 | 46.42 | 46.45 | 1,502,541 | -0.41(-0.88%) |
May 08, 2015 | 46.65 | 47.04 | 46.62 | 46.86 | 1,383,859 | +0.56(+1.21%) |
May 07, 2015 | 46.32 | 46.64 | 46.23 | 46.30 | 1,337,181 | -0.06(-0.13%) |
May 06, 2015 | 46.46 | 46.62 | 46.06 | 46.36 | 2,104,223 | +0.07(+0.15%) |
May 05, 2015 | 46.29 | 47.16 | 46.07 | 46.29 | 2,495,892 | +0.01(+0.02%) |
May 04, 2015 | 45.51 | 46.31 | 45.51 | 46.29 | 3,497,643 | +0.78(+1.71%) |
May 01, 2015 | 45.60 | 45.66 | 44.99 | 45.51 | 2,949,848 | +0.23(+0.51%) |
Apr 30, 2015 | 43.87 | 45.58 | 43.73 | 45.28 | 5,503,184 | -1.32(-2.82%) |
Apr 29, 2015 | 46.71 | 47.11 | 46.11 | 46.59 | 2,084,370 | -0.11(-0.25%) |
Apr 28, 2015 | 46.89 | 46.90 | 46.30 | 46.71 | 1,566,207 | -0.12(-0.26%) |
Apr 27, 2015 | 46.57 | 46.94 | 46.30 | 46.83 | 1,557,759 | +0.34(+0.72%) |
Apr 24, 2015 | 46.60 | 46.68 | 46.08 | 46.49 | 1,159,555 | +0.08(+0.16%) |
Apr 23, 2015 | 46.36 | 46.76 | 46.06 | 46.42 | 1,818,902 | -0.23(-0.49%) |
Apr 22, 2015 | 46.65 | 46.72 | 46.18 | 46.65 | 1,129,143 | +0.03(+0.07%) |
Apr 21, 2015 | 46.84 | 47.30 | 46.43 | 46.62 | 1,019,518 | -0.15(-0.33%) |
Apr 20, 2015 | 46.75 | 47.13 | 46.54 | 46.77 | 1,139,765 | +0.33(+0.71%) |
Apr 17, 2015 | 46.08 | 46.52 | 45.59 | 46.44 | 2,394,939 | -0.13(-0.28%) |
Apr 16, 2015 | 46.36 | 46.79 | 46.22 | 46.57 | 994,152 | +0.11(+0.25%) |
Apr 15, 2015 | 46.45 | 46.68 | 46.13 | 46.45 | 1,437,825 | +0.15(+0.33%) |
Apr 14, 2015 | 46.34 | 46.55 | 46.03 | 46.30 | 1,215,890 | +0.02(+0.05%) |
Apr 13, 2015 | 46.84 | 47.03 | 46.22 | 46.28 | 906,846 | -0.61(-1.30%) |
Apr 10, 2015 | 47.23 | 47.26 | 46.58 | 46.89 | 1,287,027 | -0.31(-0.65%) |
Apr 09, 2015 | 46.96 | 47.36 | 46.85 | 47.20 | 917,803 | +0.11(+0.23%) |
Apr 08, 2015 | 46.72 | 47.11 | 46.52 | 47.09 | 1,361,969 | +0.44(+0.95%) |
Apr 07, 2015 | 47.34 | 47.42 | 46.55 | 46.65 | 1,481,002 | -0.83(-1.76%) |
Apr 06, 2015 | 46.55 | 47.95 | 46.36 | 47.48 | 3,286,156 | +0.76(+1.62%) |
Apr 02, 2015 | 46.09 | 46.72 | 46.72 | 46.72 | 1,325,167 | +0.76(+1.66%) |
Apr 01, 2015 | 46.29 | 46.44 | 45.51 | 45.96 | 2,369,714 | -0.30(-0.64%) |
Mar 31, 2015 | 46.42 | 46.82 | 46.24 | 46.26 | 1,618,206 | -0.47(-1.01%) |
Mar 30, 2015 | 45.90 | 46.90 | 45.85 | 46.73 | 1,694,221 | +1.31(+2.88%) |
Mar 27, 2015 | 45.33 | 45.77 | 45.09 | 45.42 | 1,816,351 | +0.20(+0.44%) |
Mar 26, 2015 | 44.98 | 45.45 | 44.91 | 45.22 | 3,038,019 | +0.07(+0.15%) |
Mar 25, 2015 | 45.88 | 46.06 | 45.14 | 45.15 | 2,527,303 | -0.73(-1.58%) |
Mar 24, 2015 | 46.13 | 46.41 | 45.87 | 45.88 | 1,459,229 | -0.41(-0.89%) |
Mar 23, 2015 | 46.24 | 46.51 | 46.10 | 46.29 | 1,091,912 | +0.05(+0.12%) |
Mar 20, 2015 | 46.21 | 46.91 | 46.21 | 46.24 | 2,097,980 | +0.24(+0.53%) |
Mar 19, 2015 | 46.09 | 46.13 | 45.70 | 46.00 | 1,475,427 | -0.42(-0.91%) |
Mar 18, 2015 | 45.05 | 46.64 | 44.75 | 46.42 | 2,162,631 | +0.96(+2.12%) |
Mar 17, 2015 | 45.67 | 45.96 | 45.40 | 45.45 | 1,607,684 | -0.57(-1.25%) |
Mar 16, 2015 | 45.31 | 46.03 | 45.24 | 46.03 | 2,094,682 | +1.06(+2.35%) |
Mar 13, 2015 | 45.72 | 45.86 | 44.61 | 44.97 | 1,765,730 | -0.98(-2.13%) |
Mar 12, 2015 | 45.02 | 45.99 | 44.94 | 45.95 | 1,980,235 | +1.12(+2.49%) |
Mar 11, 2015 | 45.32 | 45.48 | 44.79 | 44.83 | 2,300,918 | -0.60(-1.33%) |
Mar 10, 2015 | 46.00 | 46.17 | 45.44 | 45.44 | 1,974,311 | -1.01(-2.17%) |
Mar 09, 2015 | 46.38 | 46.72 | 46.33 | 46.45 | 1,751,357 | +0.05(+0.12%) |
Mar 06, 2015 | 47.30 | 47.35 | 46.09 | 46.39 | 2,830,124 | -1.06(-2.22%) |
Mar 05, 2015 | 47.62 | 47.94 | 47.36 | 47.45 | 2,476,137 | -0.10(-0.21%) |
Mar 04, 2015 | 48.16 | 48.16 | 47.41 | 47.55 | 3,323,442 | -0.61(-1.27%) |
Mar 03, 2015 | 47.93 | 48.36 | 47.75 | 48.16 | 3,462,748 | -0.03(-0.06%) |
Mar 02, 2015 | 47.10 | 48.41 | 47.10 | 48.19 | 3,071,732 | +1.19(+2.52%) |
Feb 27, 2015 | 46.97 | 47.23 | 46.65 | 47.01 | 1,779,554 | -0.07(-0.15%) |
Feb 26, 2015 | 47.16 | 47.26 | 46.84 | 47.07 | 1,816,748 | -0.08(-0.18%) |
Feb 25, 2015 | 46.73 | 47.25 | 46.57 | 47.16 | 1,720,613 | +0.56(+1.20%) |
Feb 24, 2015 | 46.75 | 46.85 | 46.50 | 46.60 | 1,333,898 | -0.12(-0.26%) |
Feb 23, 2015 | 46.56 | 46.91 | 46.42 | 46.72 | 1,382,668 | -0.06(-0.13%) |
Feb 20, 2015 | 46.23 | 46.84 | 45.65 | 46.78 | 1,560,456 | +0.54(+1.17%) |
Feb 19, 2015 | 45.85 | 46.28 | 45.53 | 46.24 | 1,577,855 | +0.22(+0.48%) |
Feb 18, 2015 | 46.02 | 46.11 | 45.56 | 46.02 | 1,927,794 | -0.20(-0.43%) |
Feb 17, 2015 | 46.07 | 46.33 | 45.90 | 46.22 | 2,376,081 | +0.30(+0.65%) |
Feb 13, 2015 | 46.18 | 45.92 | 45.92 | 45.92 | 3,205,975 | -0.92(-1.97%) |
Feb 12, 2015 | 45.23 | 46.89 | 44.93 | 46.85 | 3,588,669 | +2.56(+5.79%) |
Feb 11, 2015 | 44.16 | 44.39 | 43.90 | 44.28 | 2,011,541 | +0.09(+0.21%) |
Feb 10, 2015 | 44.11 | 44.30 | 43.57 | 44.19 | 1,643,905 | +0.69(+1.58%) |
Feb 09, 2015 | 44.32 | 44.47 | 43.40 | 43.50 | 2,820,307 | -1.19(-2.66%) |
Feb 06, 2015 | 44.69 | 45.20 | 44.42 | 44.69 | 3,020,597 | +0.19(+0.43%) |
Feb 05, 2015 | 43.90 | 44.65 | 43.80 | 44.50 | 2,176,092 | +0.66(+1.51%) |
Feb 04, 2015 | 43.51 | 44.14 | 43.19 | 43.84 | 2,589,396 | +0.31(+0.72%) |
Feb 03, 2015 | 42.81 | 43.70 | 42.75 | 43.53 | 2,427,689 | +1.14(+2.70%) |
Feb 02, 2015 | 41.33 | 42.44 | 41.14 | 42.38 | 2,229,764 | +1.16(+2.81%) |
Jan 30, 2015 | 41.27 | 41.69 | 40.98 | 41.22 | 3,230,984 | -0.53(-1.26%) |
Jan 29, 2015 | 40.88 | 41.90 | 40.69 | 41.75 | 2,038,204 | +1.05(+2.59%) |
Jan 28, 2015 | 41.95 | 42.12 | 40.57 | 40.69 | 2,138,913 | -1.19(-2.84%) |
Jan 27, 2015 | 41.33 | 42.13 | 41.15 | 41.88 | 2,009,075 | +0.04(+0.09%) |
Jan 26, 2015 | 41.66 | 41.95 | 41.57 | 41.85 | 1,478,188 | +0.04(+0.09%) |
Jan 23, 2015 | 41.91 | 42.20 | 41.51 | 41.81 | 2,898,030 | -0.26(-0.62%) |
Jan 22, 2015 | 41.24 | 42.20 | 40.86 | 42.07 | 3,210,906 | +1.22(+2.99%) |
Jan 21, 2015 | 40.16 | 41.21 | 39.93 | 40.85 | 4,291,764 | +0.58(+1.44%) |
Jan 20, 2015 | 39.03 | 40.28 | 38.70 | 40.27 | 5,931,817 | +1.50(+3.86%) |
Jan 16, 2015 | 38.27 | 38.81 | 38.06 | 38.77 | 2,290,304 | +0.26(+0.67%) |
Jan 15, 2015 | 39.48 | 39.78 | 38.48 | 38.51 | 3,251,074 | -0.97(-2.45%) |
Jan 14, 2015 | 38.60 | 39.62 | 36.94 | 39.48 | 8,243,481 | +0.22(+0.56%) |
Jan 13, 2015 | 40.01 | 40.52 | 38.65 | 39.26 | 3,031,295 | -0.52(-1.30%) |
Jan 12, 2015 | 40.69 | 40.75 | 39.58 | 39.78 | 2,314,549 | -1.07(-2.62%) |
Jan 09, 2015 | 42.01 | 42.20 | 40.73 | 40.85 | 2,189,988 | -1.09(-2.60%) |
Jan 08, 2015 | 41.65 | 42.07 | 41.37 | 41.94 | 2,487,678 | +0.70(+1.70%) |
Jan 07, 2015 | 40.50 | 41.24 | 40.44 | 41.24 | 1,703,800 | +0.95(+2.35%) |
Jan 06, 2015 | 40.72 | 40.84 | 39.65 | 40.29 | 2,777,124 | -0.28(-0.70%) |
Jan 05, 2015 | 41.59 | 41.63 | 40.16 | 40.57 | 3,444,985 | -1.21(-2.89%) |