Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 44.49 | 44.80 | 44.29 | 44.43 | 3,713,922 | -0.11(-0.25%) |
Feb 26, 2016 | 45.34 | 45.42 | 44.31 | 44.55 | 3,675,039 | -0.86(-1.90%) |
Feb 25, 2016 | 44.58 | 45.44 | 44.50 | 45.41 | 4,232,648 | +0.89(+2.00%) |
Feb 24, 2016 | 44.19 | 44.54 | 43.94 | 44.52 | 3,554,484 | +0.11(+0.24%) |
Feb 23, 2016 | 44.01 | 44.49 | 43.99 | 44.41 | 3,542,922 | +0.34(+0.77%) |
Feb 22, 2016 | 44.52 | 44.62 | 43.99 | 44.07 | 5,148,575 | -0.26(-0.60%) |
Feb 19, 2016 | 44.19 | 44.65 | 43.94 | 44.34 | 3,478,404 | +0.09(+0.20%) |
Feb 18, 2016 | 43.88 | 44.36 | 43.67 | 44.25 | 4,160,298 | +0.35(+0.79%) |
Feb 17, 2016 | 43.78 | 44.11 | 43.47 | 43.90 | 6,901,380 | +0.36(+0.83%) |
Feb 16, 2016 | 43.04 | 43.57 | 42.54 | 43.54 | 5,424,069 | +0.58(+1.35%) |
Feb 12, 2016 | 42.41 | 42.95 | 42.95 | 42.95 | 4,727,949 | +0.69(+1.63%) |
Feb 11, 2016 | 41.83 | 42.49 | 41.81 | 42.27 | 4,373,957 | -0.08(-0.20%) |
Feb 10, 2016 | 42.40 | 43.04 | 42.27 | 42.35 | 3,962,317 | +0.11(+0.27%) |
Feb 09, 2016 | 41.75 | 42.46 | 41.41 | 42.24 | 5,275,356 | +0.17(+0.39%) |
Feb 08, 2016 | 41.63 | 42.20 | 41.42 | 42.07 | 4,313,274 | +0.26(+0.63%) |
Feb 05, 2016 | 41.62 | 41.92 | 41.46 | 41.81 | 4,298,145 | +0.19(+0.45%) |
Feb 04, 2016 | 41.81 | 41.91 | 41.41 | 41.62 | 4,091,338 | -0.42(-0.99%) |
Feb 03, 2016 | 42.24 | 42.44 | 41.65 | 42.03 | 4,340,793 | -0.10(-0.23%) |
Feb 02, 2016 | 42.37 | 42.57 | 42.03 | 42.13 | 4,208,693 | -0.66(-1.54%) |
Feb 01, 2016 | 42.71 | 42.96 | 42.49 | 42.79 | 3,141,213 | +0.12(+0.28%) |
Jan 29, 2016 | 41.69 | 42.75 | 41.69 | 42.67 | 5,837,649 | +0.98(+2.35%) |
Jan 28, 2016 | 41.79 | 42.06 | 41.51 | 41.69 | 4,331,286 | +0.20(+0.49%) |
Jan 27, 2016 | 41.72 | 41.98 | 41.26 | 41.48 | 3,381,996 | -0.14(-0.34%) |
Jan 26, 2016 | 41.42 | 41.87 | 41.42 | 41.63 | 3,592,984 | +0.25(+0.60%) |
Jan 25, 2016 | 41.74 | 41.77 | 41.32 | 41.38 | 3,772,014 | -0.40(-0.96%) |
Jan 22, 2016 | 41.35 | 41.94 | 41.00 | 41.78 | 4,572,160 | +0.91(+2.24%) |
Jan 21, 2016 | 41.22 | 41.36 | 40.42 | 40.86 | 6,489,876 | -0.33(-0.81%) |
Jan 20, 2016 | 41.35 | 41.63 | 40.55 | 41.20 | 5,625,065 | -0.65(-1.55%) |
Jan 19, 2016 | 41.75 | 42.00 | 41.61 | 41.84 | 5,567,533 | +0.51(+1.24%) |
Jan 15, 2016 | 40.98 | 41.33 | 41.33 | 41.33 | 8,867,719 | -0.46(-1.10%) |
Jan 14, 2016 | 41.78 | 42.01 | 41.61 | 41.79 | 5,885,073 | +0.04(+0.09%) |
Jan 13, 2016 | 42.65 | 42.69 | 41.66 | 41.75 | 5,300,150 | -0.81(-1.90%) |
Jan 12, 2016 | 42.44 | 42.62 | 42.15 | 42.56 | 4,650,422 | +0.35(+0.82%) |
Jan 11, 2016 | 41.82 | 42.31 | 41.77 | 42.21 | 6,398,853 | +0.47(+1.12%) |
Jan 08, 2016 | 41.66 | 42.24 | 41.57 | 41.75 | 5,689,543 | +0.14(+0.33%) |
Jan 07, 2016 | 42.06 | 42.25 | 41.46 | 41.61 | 7,174,928 | -0.89(-2.10%) |
Jan 06, 2016 | 42.55 | 42.85 | 42.33 | 42.50 | 6,285,567 | -0.35(-0.82%) |
Jan 05, 2016 | 43.21 | 43.39 | 42.67 | 42.85 | 4,869,219 | -0.19(-0.45%) |
Jan 04, 2016 | 42.58 | 43.06 | 42.45 | 43.05 | 5,672,123 | -0.15(-0.35%) |
Dec 31, 2015 | 43.51 | 43.20 | 43.20 | 43.20 | 3,125,926 | -0.67(-1.54%) |
Dec 30, 2015 | 44.19 | 44.24 | 43.81 | 43.87 | 2,510,246 | -0.24(-0.54%) |
Dec 29, 2015 | 44.03 | 44.21 | 44.01 | 44.11 | 2,914,138 | +0.22(+0.51%) |
Dec 28, 2015 | 43.86 | 44.06 | 43.77 | 43.89 | 3,129,366 | -0.10(-0.24%) |
Dec 24, 2015 | 44.14 | 43.99 | 43.99 | 43.99 | 1,671,681 | -0.15(-0.34%) |
Dec 23, 2015 | 43.86 | 44.20 | 43.66 | 44.14 | 4,071,715 | +0.38(+0.87%) |
Dec 22, 2015 | 43.22 | 43.88 | 43.01 | 43.76 | 4,053,652 | +0.75(+1.74%) |
Dec 21, 2015 | 42.91 | 43.15 | 42.55 | 43.01 | 5,471,632 | +0.35(+0.83%) |
Dec 18, 2015 | 42.40 | 43.24 | 42.13 | 42.66 | 9,039,958 | -0.22(-0.51%) |
Dec 17, 2015 | 43.39 | 43.59 | 42.27 | 42.88 | 10,062,457 | -1.47(-3.31%) |
Dec 16, 2015 | 44.04 | 44.45 | 43.69 | 44.34 | 6,148,555 | +0.48(+1.09%) |
Dec 15, 2015 | 44.09 | 44.13 | 43.60 | 43.86 | 5,288,534 | +0.09(+0.21%) |
Dec 14, 2015 | 43.60 | 43.95 | 43.45 | 43.77 | 4,854,743 | +0.25(+0.57%) |
Dec 11, 2015 | 43.63 | 43.78 | 43.28 | 43.53 | 5,219,582 | -0.51(-1.16%) |
Dec 10, 2015 | 43.89 | 44.29 | 43.66 | 44.04 | 3,517,513 | +0.15(+0.34%) |
Dec 09, 2015 | 43.89 | 44.38 | 43.74 | 43.89 | 4,409,710 | -0.32(-0.73%) |
Dec 08, 2015 | 43.52 | 44.32 | 43.45 | 44.21 | 4,566,900 | +0.32(+0.73%) |
Dec 07, 2015 | 43.75 | 44.07 | 43.45 | 43.89 | 5,243,423 | +0.04(+0.10%) |
Dec 04, 2015 | 43.07 | 43.98 | 43.04 | 43.84 | 5,403,159 | +0.94(+2.18%) |
Dec 03, 2015 | 43.37 | 43.69 | 42.69 | 42.91 | 5,810,955 | -0.39(-0.90%) |
Dec 02, 2015 | 43.56 | 43.62 | 43.24 | 43.30 | 3,569,823 | -0.35(-0.81%) |
Dec 01, 2015 | 43.60 | 44.14 | 43.42 | 43.65 | 4,556,785 | +0.37(+0.87%) |
Nov 30, 2015 | 43.88 | 43.91 | 43.27 | 43.27 | 4,934,922 | -0.49(-1.11%) |
Nov 27, 2015 | 43.70 | 43.88 | 43.54 | 43.76 | 1,268,283 | +0.13(+0.29%) |
Nov 25, 2015 | 43.44 | 43.63 | 43.63 | 43.63 | 2,552,504 | +0.20(+0.47%) |
Nov 24, 2015 | 43.09 | 43.57 | 43.00 | 43.43 | 4,295,009 | +0.12(+0.28%) |
Nov 23, 2015 | 42.67 | 43.48 | 42.58 | 43.31 | 3,610,914 | +0.79(+1.87%) |
Nov 20, 2015 | 42.88 | 43.18 | 42.47 | 42.52 | 3,528,363 | -0.12(-0.28%) |
Nov 19, 2015 | 42.92 | 43.01 | 42.62 | 42.64 | 4,400,500 | -0.19(-0.45%) |
Nov 18, 2015 | 42.16 | 42.88 | 42.14 | 42.83 | 3,518,634 | +0.73(+1.74%) |
Nov 17, 2015 | 42.76 | 42.92 | 41.99 | 42.10 | 6,289,947 | -0.69(-1.61%) |
Nov 16, 2015 | 41.89 | 42.80 | 41.89 | 42.79 | 3,674,531 | +0.97(+2.33%) |
Nov 13, 2015 | 42.06 | 42.44 | 41.75 | 41.81 | 4,170,876 | -0.29(-0.69%) |
Nov 12, 2015 | 42.47 | 42.73 | 42.10 | 42.10 | 3,174,753 | -0.70(-1.63%) |
Nov 11, 2015 | 42.58 | 43.02 | 42.46 | 42.80 | 2,546,409 | +0.35(+0.83%) |
Nov 10, 2015 | 42.17 | 42.58 | 42.16 | 42.45 | 3,283,894 | +0.17(+0.41%) |
Nov 09, 2015 | 42.24 | 42.46 | 41.93 | 42.28 | 5,123,727 | -0.11(-0.26%) |
Nov 06, 2015 | 42.94 | 42.94 | 42.07 | 42.39 | 4,429,762 | -0.78(-1.81%) |
Nov 05, 2015 | 42.89 | 43.21 | 42.77 | 43.17 | 3,229,038 | +0.25(+0.58%) |
Nov 04, 2015 | 43.09 | 43.14 | 42.82 | 42.92 | 3,317,173 | -0.01(-0.03%) |
Nov 03, 2015 | 43.22 | 43.24 | 42.74 | 42.94 | 4,711,652 | -0.50(-1.16%) |
Nov 02, 2015 | 43.59 | 43.65 | 43.12 | 43.44 | 2,459,227 | -0.10(-0.22%) |
Oct 30, 2015 | 43.54 | 43.92 | 43.39 | 43.54 | 3,168,417 | -0.05(-0.12%) |
Oct 29, 2015 | 43.48 | 43.73 | 43.18 | 43.59 | 2,163,328 | +0.04(+0.10%) |
Oct 28, 2015 | 43.82 | 43.86 | 43.22 | 43.54 | 3,141,645 | -0.07(-0.17%) |
Oct 27, 2015 | 43.47 | 43.75 | 43.31 | 43.62 | 3,691,231 | -0.07(-0.15%) |
Oct 26, 2015 | 43.80 | 43.82 | 43.55 | 43.69 | 3,183,400 | -0.02(-0.03%) |
Oct 23, 2015 | 44.37 | 44.39 | 43.54 | 43.70 | 4,451,604 | -0.67(-1.52%) |
Oct 22, 2015 | 42.90 | 44.47 | 42.89 | 44.37 | 5,966,421 | +1.69(+3.95%) |
Oct 21, 2015 | 42.46 | 42.98 | 42.34 | 42.69 | 4,465,116 | +0.28(+0.67%) |
Oct 20, 2015 | 42.48 | 42.58 | 42.19 | 42.40 | 2,703,238 | -0.06(-0.14%) |
Oct 19, 2015 | 42.56 | 42.77 | 42.40 | 42.46 | 2,588,217 | -0.19(-0.46%) |
Oct 16, 2015 | 42.37 | 42.67 | 42.20 | 42.66 | 3,112,416 | +0.40(+0.96%) |
Oct 15, 2015 | 42.29 | 42.35 | 41.86 | 42.25 | 2,852,508 | +0.23(+0.55%) |
Oct 14, 2015 | 42.37 | 42.58 | 41.95 | 42.02 | 3,110,988 | -0.37(-0.88%) |
Oct 13, 2015 | 42.63 | 42.85 | 42.31 | 42.40 | 3,326,232 | -0.43(-1.01%) |
Oct 12, 2015 | 42.34 | 42.83 | 42.33 | 42.83 | 3,146,367 | +0.42(+0.99%) |
Oct 09, 2015 | 42.27 | 42.67 | 42.27 | 42.41 | 3,462,314 | +0.10(+0.23%) |
Oct 08, 2015 | 41.69 | 42.38 | 41.59 | 42.31 | 3,786,629 | +0.57(+1.36%) |
Oct 07, 2015 | 41.63 | 41.95 | 41.44 | 41.74 | 5,830,991 | +0.34(+0.83%) |
Oct 06, 2015 | 42.54 | 42.54 | 41.37 | 41.40 | 6,788,108 | -1.13(-2.66%) |
Oct 05, 2015 | 42.37 | 42.57 | 42.20 | 42.53 | 6,589,930 | +0.45(+1.06%) |
Oct 02, 2015 | 41.33 | 42.11 | 41.11 | 42.08 | 5,465,517 | +0.47(+1.13%) |
Oct 01, 2015 | 41.54 | 41.79 | 41.10 | 41.62 | 4,700,329 | -0.10(-0.25%) |
Sep 30, 2015 | 41.73 | 41.85 | 41.24 | 41.72 | 6,019,472 | +0.42(+1.03%) |
Sep 29, 2015 | 41.30 | 41.43 | 41.01 | 41.30 | 5,431,401 | +0.11(+0.27%) |
Sep 28, 2015 | 42.51 | 42.69 | 40.98 | 41.18 | 12,096,482 | -1.50(-3.52%) |
Sep 25, 2015 | 42.47 | 43.44 | 42.47 | 42.69 | 6,506,387 | +0.36(+0.84%) |
Sep 24, 2015 | 42.51 | 42.65 | 42.03 | 42.33 | 6,889,677 | -0.34(-0.80%) |
Sep 23, 2015 | 42.50 | 42.72 | 42.14 | 42.67 | 6,384,810 | +0.21(+0.49%) |
Sep 22, 2015 | 42.20 | 42.68 | 41.78 | 42.46 | 8,018,741 | +0.25(+0.60%) |
Sep 21, 2015 | 42.33 | 42.46 | 42.11 | 42.21 | 5,642,469 | +0.16(+0.39%) |
Sep 18, 2015 | 42.08 | 42.69 | 41.95 | 42.05 | 7,060,782 | -0.68(-1.58%) |
Sep 17, 2015 | 42.50 | 43.21 | 42.37 | 42.72 | 3,802,583 | +0.27(+0.63%) |
Sep 16, 2015 | 42.32 | 42.55 | 42.09 | 42.46 | 4,078,127 | +0.28(+0.67%) |
Sep 15, 2015 | 41.81 | 42.25 | 41.41 | 42.17 | 3,374,374 | +0.48(+1.16%) |
Sep 14, 2015 | 41.90 | 41.96 | 41.56 | 41.69 | 4,489,341 | -0.28(-0.67%) |
Sep 11, 2015 | 41.44 | 41.99 | 41.31 | 41.97 | 3,529,232 | +0.43(+1.04%) |
Sep 10, 2015 | 41.41 | 41.81 | 41.27 | 41.54 | 5,533,459 | +0.07(+0.18%) |
Sep 09, 2015 | 42.72 | 42.77 | 41.34 | 41.47 | 6,624,338 | -1.02(-2.40%) |
Sep 08, 2015 | 42.52 | 42.69 | 42.09 | 42.49 | 5,172,531 | +0.42(+1.01%) |
Sep 04, 2015 | 42.32 | 42.06 | 42.06 | 42.06 | 5,825,896 | -0.76(-1.77%) |
Sep 03, 2015 | 42.21 | 43.06 | 42.14 | 42.82 | 7,019,865 | +0.59(+1.39%) |
Sep 02, 2015 | 42.05 | 42.23 | 41.67 | 42.23 | 7,738,410 | +0.96(+2.32%) |
Sep 01, 2015 | 41.51 | 41.78 | 41.06 | 41.27 | 6,228,350 | -0.91(-2.17%) |
Aug 31, 2015 | 42.21 | 42.38 | 42.04 | 42.19 | 4,560,068 | -0.27(-0.65%) |
Aug 28, 2015 | 42.08 | 42.49 | 42.08 | 42.46 | 5,770,404 | +0.13(+0.30%) |
Aug 27, 2015 | 41.88 | 43.46 | 41.53 | 42.34 | 5,396,653 | +0.80(+1.91%) |
Aug 26, 2015 | 41.44 | 40.74 | 40.43 | 41.54 | 6,814,984 | +0.80(+1.97%) |
Aug 25, 2015 | 41.53 | 41.61 | 40.74 | 40.74 | 7,618,090 | +0.22(+0.53%) |
Aug 24, 2015 | 40.08 | 41.33 | 35.39 | 40.52 | 9,211,235 | -1.26(-3.01%) |
Aug 21, 2015 | 42.75 | 42.81 | 41.76 | 41.78 | 5,494,095 | -1.20(-2.78%) |
Aug 20, 2015 | 43.16 | 43.42 | 42.94 | 42.98 | 3,581,249 | -0.53(-1.21%) |
Aug 19, 2015 | 43.61 | 43.76 | 43.10 | 43.50 | 4,196,989 | -0.30(-0.70%) |
Aug 18, 2015 | 43.97 | 44.22 | 43.74 | 43.81 | 2,934,029 | -0.26(-0.59%) |
Aug 17, 2015 | 43.91 | 44.19 | 43.79 | 44.07 | 1,997,712 | +0.02(+0.05%) |
Aug 14, 2015 | 43.82 | 44.07 | 43.70 | 44.05 | 1,938,108 | +0.27(+0.63%) |
Aug 13, 2015 | 43.81 | 44.10 | 43.71 | 43.77 | 3,400,114 | -0.16(-0.36%) |
Aug 12, 2015 | 43.68 | 43.96 | 43.19 | 43.93 | 3,920,979 | -0.03(-0.07%) |
Aug 11, 2015 | 43.83 | 44.08 | 43.67 | 43.96 | 2,419,042 | -0.19(-0.44%) |
Aug 10, 2015 | 44.02 | 44.26 | 43.97 | 44.15 | 2,550,093 | +0.22(+0.49%) |
Aug 07, 2015 | 44.07 | 44.22 | 43.70 | 43.93 | 3,128,412 | -0.33(-0.74%) |
Aug 06, 2015 | 44.42 | 44.50 | 43.95 | 44.26 | 3,476,087 | +0.11(+0.25%) |
Aug 05, 2015 | 43.91 | 44.37 | 43.54 | 44.15 | 3,024,520 | +0.30(+0.69%) |
Aug 04, 2015 | 43.78 | 44.08 | 43.60 | 43.85 | 3,355,070 | +0.04(+0.10%) |
Aug 03, 2015 | 43.33 | 43.82 | 43.26 | 43.80 | 3,489,047 | +0.54(+1.24%) |
Jul 31, 2015 | 43.47 | 43.50 | 43.14 | 43.27 | 4,054,957 | -0.04(-0.09%) |
Jul 30, 2015 | 42.59 | 43.38 | 42.45 | 43.30 | 3,654,376 | +0.57(+1.34%) |
Jul 29, 2015 | 42.78 | 43.01 | 42.65 | 42.73 | 4,521,021 | -0.04(-0.10%) |
Jul 28, 2015 | 42.56 | 42.80 | 42.09 | 42.78 | 3,829,506 | +0.44(+1.04%) |
Jul 27, 2015 | 42.07 | 42.41 | 41.95 | 42.34 | 3,937,977 | +0.03(+0.07%) |
Jul 24, 2015 | 42.32 | 42.55 | 42.20 | 42.31 | 2,683,597 | -0.12(-0.28%) |
Jul 23, 2015 | 42.78 | 42.89 | 42.38 | 42.43 | 2,311,242 | -0.41(-0.95%) |
Jul 22, 2015 | 42.55 | 43.07 | 42.55 | 42.83 | 2,751,763 | +0.31(+0.73%) |
Jul 21, 2015 | 42.65 | 42.72 | 42.43 | 42.52 | 6,042,555 | +0.28(+0.67%) |
Jul 20, 2015 | 42.35 | 42.51 | 42.14 | 42.24 | 6,301,607 | -0.08(-0.19%) |
Jul 17, 2015 | 42.25 | 42.37 | 42.08 | 42.32 | 3,383,199 | -0.07(-0.16%) |
Jul 16, 2015 | 42.49 | 42.77 | 42.32 | 42.39 | 3,863,312 | +0.16(+0.39%) |
Jul 15, 2015 | 42.42 | 42.65 | 42.11 | 42.23 | 4,832,178 | -0.33(-0.77%) |
Jul 14, 2015 | 42.74 | 42.83 | 42.41 | 42.55 | 4,272,232 | -0.20(-0.47%) |
Jul 13, 2015 | 42.73 | 42.86 | 42.60 | 42.75 | 3,246,260 | +0.19(+0.44%) |
Jul 10, 2015 | 42.56 | 42.74 | 42.50 | 42.57 | 2,705,671 | +0.25(+0.60%) |
Jul 09, 2015 | 42.67 | 42.86 | 42.30 | 42.31 | 3,006,405 | -0.01(-0.04%) |
Jul 08, 2015 | 42.58 | 42.76 | 42.33 | 42.33 | 4,848,899 | -0.37(-0.87%) |
Jul 07, 2015 | 41.82 | 42.77 | 41.75 | 42.70 | 5,810,235 | +0.96(+2.30%) |
Jul 06, 2015 | 41.98 | 42.27 | 41.54 | 41.74 | 4,702,605 | -0.34(-0.81%) |
Jul 02, 2015 | 42.18 | 42.08 | 42.08 | 42.08 | 11,999,024 | -0.03(-0.07%) |
Jul 01, 2015 | 40.66 | 42.18 | 39.93 | 42.11 | 14,035,991 | +1.01(+2.46%) |
Jun 30, 2015 | 41.57 | 41.67 | 41.05 | 41.10 | 4,652,944 | -0.25(-0.61%) |
Jun 29, 2015 | 41.69 | 41.85 | 41.30 | 41.35 | 5,064,818 | -0.64(-1.53%) |
Jun 26, 2015 | 41.82 | 42.09 | 41.65 | 41.99 | 7,313,615 | +0.32(+0.78%) |
Jun 25, 2015 | 42.06 | 42.06 | 41.54 | 41.67 | 5,106,626 | -0.04(-0.11%) |
Jun 24, 2015 | 41.71 | 41.98 | 41.61 | 41.71 | 6,314,241 | -0.01(-0.02%) |
Jun 23, 2015 | 41.73 | 41.89 | 41.62 | 41.72 | 2,933,763 | -0.01(-0.02%) |
Jun 22, 2015 | 41.59 | 41.94 | 41.51 | 41.73 | 2,948,488 | +0.32(+0.78%) |
Jun 19, 2015 | 41.20 | 41.62 | 41.06 | 41.40 | 5,671,879 | +0.21(+0.50%) |
Jun 18, 2015 | 40.92 | 41.42 | 40.80 | 41.20 | 4,066,349 | +0.44(+1.09%) |
Jun 17, 2015 | 40.61 | 40.86 | 40.46 | 40.75 | 3,120,337 | +0.12(+0.29%) |
Jun 16, 2015 | 40.21 | 40.68 | 40.16 | 40.64 | 3,121,328 | +0.51(+1.27%) |
Jun 15, 2015 | 40.28 | 40.37 | 40.09 | 40.13 | 2,983,159 | -0.38(-0.95%) |
Jun 12, 2015 | 40.58 | 40.64 | 40.38 | 40.51 | 1,819,958 | -0.14(-0.34%) |
Jun 11, 2015 | 40.68 | 40.80 | 40.57 | 40.65 | 2,498,820 | +0.01(+0.04%) |
Jun 10, 2015 | 40.33 | 40.78 | 40.20 | 40.64 | 3,101,727 | +0.47(+1.18%) |
Jun 09, 2015 | 40.23 | 40.49 | 40.09 | 40.16 | 2,953,472 | +0.07(+0.17%) |
Jun 08, 2015 | 40.19 | 40.29 | 40.05 | 40.10 | 2,182,193 | -0.04(-0.11%) |
Jun 05, 2015 | 40.47 | 40.51 | 39.93 | 40.14 | 3,328,092 | -0.47(-1.16%) |
Jun 04, 2015 | 40.86 | 41.08 | 40.55 | 40.61 | 2,963,932 | -0.47(-1.15%) |
Jun 03, 2015 | 41.34 | 41.38 | 40.99 | 41.09 | 2,467,882 | -0.12(-0.29%) |
Jun 02, 2015 | 41.40 | 41.50 | 41.03 | 41.20 | 1,687,723 | -0.32(-0.76%) |
Jun 01, 2015 | 41.54 | 41.59 | 41.24 | 41.52 | 3,098,416 | +0.10(+0.25%) |
May 29, 2015 | 41.47 | 41.51 | 41.21 | 41.42 | 4,246,554 | -0.07(-0.18%) |
May 28, 2015 | 41.56 | 41.64 | 41.37 | 41.49 | 2,497,074 | -0.16(-0.39%) |
May 27, 2015 | 41.40 | 41.72 | 41.31 | 41.65 | 2,192,484 | +0.36(+0.88%) |
May 26, 2015 | 41.68 | 41.73 | 41.26 | 41.29 | 2,903,021 | -0.40(-0.96%) |
May 22, 2015 | 41.83 | 41.69 | 41.69 | 41.69 | 2,458,588 | -0.22(-0.53%) |
May 21, 2015 | 42.01 | 42.06 | 41.79 | 41.91 | 2,131,799 | -0.11(-0.26%) |
May 20, 2015 | 41.93 | 42.23 | 41.92 | 42.02 | 1,886,262 | +0.08(+0.19%) |
May 19, 2015 | 41.89 | 42.01 | 41.76 | 41.94 | 2,123,819 | +0.01(+0.02%) |
May 18, 2015 | 41.97 | 42.07 | 41.83 | 41.93 | 3,450,811 | -0.21(-0.51%) |
May 15, 2015 | 41.88 | 42.23 | 41.82 | 42.15 | 2,942,608 | +0.22(+0.53%) |
May 14, 2015 | 41.75 | 41.95 | 41.59 | 41.93 | 3,270,787 | +0.46(+1.10%) |
May 13, 2015 | 41.57 | 41.90 | 41.39 | 41.47 | 2,354,335 | -0.13(-0.32%) |
May 12, 2015 | 41.25 | 41.67 | 41.14 | 41.60 | 2,413,366 | +0.24(+0.59%) |
May 11, 2015 | 41.41 | 41.63 | 41.34 | 41.36 | 1,832,396 | -0.15(-0.36%) |
May 08, 2015 | 41.26 | 41.70 | 41.25 | 41.51 | 2,555,245 | +0.47(+1.15%) |
May 07, 2015 | 40.75 | 41.15 | 40.67 | 41.03 | 2,197,495 | +0.24(+0.60%) |
May 06, 2015 | 41.20 | 41.25 | 40.52 | 40.79 | 2,980,354 | -0.24(-0.59%) |
May 05, 2015 | 41.31 | 41.42 | 40.87 | 41.03 | 2,844,261 | -0.16(-0.39%) |
May 04, 2015 | 41.11 | 41.26 | 41.06 | 41.20 | 1,933,430 | +0.11(+0.27%) |
May 01, 2015 | 40.95 | 41.17 | 40.76 | 41.09 | 3,489,438 | +0.27(+0.65%) |
Apr 30, 2015 | 41.00 | 41.07 | 40.65 | 40.82 | 2,461,397 | -0.17(-0.41%) |
Apr 29, 2015 | 41.31 | 41.45 | 40.92 | 40.99 | 2,805,303 | -0.39(-0.94%) |
Apr 28, 2015 | 41.31 | 41.47 | 41.13 | 41.38 | 2,447,808 | +0.04(+0.09%) |
Apr 27, 2015 | 41.63 | 41.68 | 41.31 | 41.34 | 2,300,836 | -0.24(-0.59%) |
Apr 24, 2015 | 41.65 | 41.78 | 41.45 | 41.59 | 2,379,050 | +0.07(+0.16%) |
Apr 23, 2015 | 41.29 | 41.68 | 41.22 | 41.52 | 3,269,509 | +0.06(+0.14%) |
Apr 22, 2015 | 41.58 | 41.58 | 41.27 | 41.46 | 2,564,470 | +0.07(+0.18%) |
Apr 21, 2015 | 41.64 | 41.75 | 41.34 | 41.39 | 2,448,073 | -0.25(-0.60%) |
Apr 20, 2015 | 41.82 | 42.13 | 41.60 | 41.64 | 3,085,972 | +0.27(+0.64%) |
Apr 17, 2015 | 41.20 | 41.45 | 41.09 | 41.37 | 3,578,137 | -0.10(-0.25%) |
Apr 16, 2015 | 41.59 | 41.60 | 41.38 | 41.48 | 3,666,727 | -0.16(-0.39%) |
Apr 15, 2015 | 41.88 | 41.93 | 41.56 | 41.64 | 2,803,027 | -0.13(-0.32%) |
Apr 14, 2015 | 41.67 | 41.94 | 41.51 | 41.77 | 3,313,206 | +0.15(+0.35%) |
Apr 13, 2015 | 41.65 | 41.75 | 41.57 | 41.62 | 3,464,928 | -0.04(-0.11%) |
Apr 10, 2015 | 41.43 | 41.68 | 41.43 | 41.67 | 4,016,856 | +0.27(+0.64%) |
Apr 09, 2015 | 41.09 | 41.46 | 41.01 | 41.40 | 3,065,961 | +0.22(+0.54%) |
Apr 08, 2015 | 41.09 | 41.20 | 40.89 | 41.18 | 3,898,116 | +0.14(+0.34%) |
Apr 07, 2015 | 41.52 | 41.52 | 40.98 | 41.04 | 4,249,097 | -0.48(-1.16%) |
Apr 06, 2015 | 42.11 | 42.25 | 41.44 | 41.52 | 5,702,085 | +0.14(+0.34%) |
Apr 02, 2015 | 41.30 | 41.38 | 41.38 | 41.38 | 4,469,338 | +0.05(+0.12%) |
Apr 01, 2015 | 41.27 | 41.36 | 40.75 | 41.33 | 6,323,674 | -0.09(-0.21%) |
Mar 31, 2015 | 41.14 | 41.90 | 41.10 | 41.42 | 10,792,475 | +0.18(+0.44%) |
Mar 30, 2015 | 40.27 | 41.25 | 40.13 | 41.24 | 9,791,792 | +1.00(+2.47%) |
Mar 27, 2015 | 39.45 | 40.25 | 39.48 | 40.24 | 6,819,597 | +0.77(+1.95%) |
Mar 26, 2015 | 39.17 | 39.55 | 39.17 | 39.48 | 7,779,318 | +0.15(+0.37%) |
Mar 25, 2015 | 39.35 | 40.12 | 39.03 | 39.33 | 9,228,005 | +0.40(+1.02%) |
Mar 24, 2015 | 39.43 | 39.59 | 38.92 | 38.93 | 3,899,987 | -0.40(-1.00%) |
Mar 23, 2015 | 39.12 | 39.57 | 39.08 | 39.33 | 3,584,096 | +0.21(+0.54%) |
Mar 20, 2015 | 38.66 | 39.32 | 38.62 | 39.12 | 5,561,463 | +0.67(+1.73%) |
Mar 19, 2015 | 38.59 | 38.91 | 38.43 | 38.45 | 3,410,594 | -0.23(-0.61%) |
Mar 18, 2015 | 37.97 | 38.90 | 37.65 | 38.68 | 6,999,924 | +0.59(+1.56%) |
Mar 17, 2015 | 38.22 | 38.22 | 37.91 | 38.09 | 3,900,509 | -0.26(-0.69%) |
Mar 16, 2015 | 38.30 | 38.50 | 38.12 | 38.36 | 3,842,128 | +0.19(+0.50%) |
Mar 13, 2015 | 38.40 | 38.46 | 37.89 | 38.16 | 3,061,012 | -0.34(-0.89%) |
Mar 12, 2015 | 37.97 | 38.57 | 37.96 | 38.51 | 3,417,543 | +0.67(+1.78%) |
Mar 11, 2015 | 38.03 | 38.13 | 37.64 | 37.84 | 3,477,682 | -0.07(-0.17%) |
Mar 10, 2015 | 38.21 | 38.28 | 37.90 | 37.90 | 3,115,812 | -0.52(-1.35%) |
Mar 09, 2015 | 38.12 | 38.54 | 38.01 | 38.42 | 2,965,403 | +0.27(+0.71%) |
Mar 06, 2015 | 38.74 | 38.75 | 38.01 | 38.15 | 4,688,057 | -0.84(-2.16%) |
Mar 05, 2015 | 39.04 | 39.04 | 38.73 | 38.99 | 2,187,189 | +0.05(+0.13%) |
Mar 04, 2015 | 39.04 | 39.14 | 38.79 | 38.94 | 2,724,454 | -0.20(-0.50%) |
Mar 03, 2015 | 39.09 | 39.15 | 38.82 | 39.14 | 2,310,252 | -0.01(-0.04%) |