Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 27.93 | 28.63 | 27.01 | 27.65 | 5,412,029 | -0.22(-0.77%) |
Feb 26, 2016 | 29.11 | 29.14 | 27.75 | 27.87 | 6,814,914 | -0.50(-1.75%) |
Feb 25, 2016 | 27.85 | 28.66 | 27.31 | 28.36 | 3,026,849 | +0.39(+1.41%) |
Feb 24, 2016 | 27.05 | 28.17 | 26.96 | 27.97 | 4,236,330 | -0.05(-0.17%) |
Feb 23, 2016 | 29.26 | 29.40 | 27.91 | 28.02 | 4,330,337 | -1.62(-5.47%) |
Feb 22, 2016 | 28.84 | 29.99 | 28.84 | 29.64 | 5,053,011 | +1.66(+5.93%) |
Feb 19, 2016 | 27.02 | 27.99 | 26.65 | 27.98 | 5,771,318 | +0.63(+2.30%) |
Feb 18, 2016 | 28.84 | 28.84 | 26.58 | 27.35 | 7,105,555 | -1.16(-4.08%) |
Feb 17, 2016 | 27.57 | 29.18 | 27.41 | 28.51 | 8,918,823 | +1.67(+6.22%) |
Feb 16, 2016 | 27.76 | 27.76 | 26.50 | 26.85 | 6,042,851 | -0.08(-0.31%) |
Feb 12, 2016 | 26.81 | 26.93 | 26.93 | 26.93 | 5,389,506 | +0.77(+2.94%) |
Feb 11, 2016 | 25.78 | 26.41 | 25.03 | 26.16 | 6,318,714 | -0.17(-0.64%) |
Feb 10, 2016 | 26.13 | 27.13 | 25.72 | 26.33 | 6,503,856 | +0.22(+0.83%) |
Feb 09, 2016 | 26.00 | 26.69 | 25.31 | 26.11 | 8,220,509 | -0.47(-1.76%) |
Feb 08, 2016 | 26.79 | 26.85 | 25.51 | 26.58 | 8,275,246 | -0.84(-3.08%) |
Feb 05, 2016 | 29.00 | 29.00 | 26.81 | 27.43 | 9,559,445 | -1.99(-6.76%) |
Feb 04, 2016 | 30.47 | 30.97 | 29.31 | 29.41 | 6,545,794 | -0.71(-2.36%) |
Feb 03, 2016 | 29.35 | 30.15 | 28.01 | 30.13 | 5,650,355 | +1.47(+5.12%) |
Feb 02, 2016 | 28.60 | 29.21 | 28.01 | 28.66 | 4,154,733 | -0.92(-3.10%) |
Feb 01, 2016 | 29.63 | 30.02 | 28.92 | 29.58 | 4,727,206 | -0.67(-2.22%) |
Jan 29, 2016 | 29.14 | 30.49 | 29.12 | 30.25 | 7,909,215 | +1.31(+4.52%) |
Jan 28, 2016 | 29.35 | 29.44 | 28.00 | 28.94 | 5,827,715 | +1.03(+3.68%) |
Jan 27, 2016 | 26.59 | 28.44 | 26.35 | 27.91 | 11,394,755 | +1.04(+3.86%) |
Jan 26, 2016 | 26.12 | 26.94 | 25.39 | 26.87 | 6,172,133 | +1.39(+5.46%) |
Jan 25, 2016 | 26.35 | 27.42 | 25.45 | 25.48 | 5,839,888 | -1.64(-6.06%) |
Jan 22, 2016 | 27.74 | 28.24 | 26.30 | 27.13 | 7,136,680 | +0.60(+2.25%) |
Jan 21, 2016 | 24.42 | 26.83 | 24.11 | 26.53 | 8,130,098 | +2.50(+10.38%) |
Jan 20, 2016 | 23.51 | 24.40 | 22.21 | 24.03 | 8,931,192 | -0.09(-0.39%) |
Jan 19, 2016 | 26.06 | 26.16 | 23.56 | 24.13 | 7,656,711 | -1.69(-6.55%) |
Jan 15, 2016 | 25.84 | 25.82 | 25.82 | 25.82 | 7,109,200 | -1.35(-4.95%) |
Jan 14, 2016 | 26.48 | 27.30 | 25.76 | 27.16 | 7,735,518 | +1.06(+4.04%) |
Jan 13, 2016 | 27.21 | 27.70 | 25.95 | 26.11 | 7,203,710 | -0.62(-2.31%) |
Jan 12, 2016 | 27.52 | 27.61 | 25.55 | 26.73 | 7,526,007 | -0.36(-1.35%) |
Jan 11, 2016 | 28.82 | 28.96 | 26.81 | 27.09 | 6,856,126 | -1.72(-5.97%) |
Jan 08, 2016 | 29.09 | 29.31 | 28.40 | 28.81 | 4,347,732 | -0.06(-0.19%) |
Jan 07, 2016 | 29.15 | 30.53 | 28.63 | 28.87 | 5,895,025 | -0.75(-2.52%) |
Jan 06, 2016 | 30.58 | 30.58 | 29.46 | 29.61 | 6,306,711 | -1.83(-5.82%) |
Jan 05, 2016 | 31.25 | 31.65 | 30.81 | 31.44 | 4,301,617 | +0.14(+0.45%) |
Jan 04, 2016 | 30.50 | 31.35 | 30.29 | 31.30 | 4,624,879 | +0.53(+1.73%) |
Dec 31, 2015 | 29.82 | 30.77 | 30.77 | 30.77 | 4,097,378 | +0.66(+2.20%) |
Dec 30, 2015 | 30.67 | 31.39 | 29.62 | 30.11 | 4,702,712 | -1.10(-3.53%) |
Dec 29, 2015 | 31.67 | 31.74 | 30.97 | 31.21 | 2,655,484 | +0.36(+1.15%) |
Dec 28, 2015 | 31.11 | 31.29 | 30.54 | 30.86 | 3,093,703 | -1.00(-3.14%) |
Dec 24, 2015 | 32.01 | 31.86 | 31.86 | 31.86 | 1,379,205 | -0.15(-0.47%) |
Dec 23, 2015 | 31.17 | 32.01 | 30.86 | 32.01 | 4,528,335 | +1.76(+5.81%) |
Dec 22, 2015 | 29.58 | 30.45 | 29.41 | 30.25 | 4,953,679 | +0.82(+2.79%) |
Dec 21, 2015 | 29.04 | 29.51 | 28.40 | 29.43 | 4,339,839 | +0.50(+1.71%) |
Dec 18, 2015 | 29.13 | 29.81 | 28.93 | 28.93 | 5,747,681 | -0.24(-0.83%) |
Dec 17, 2015 | 30.35 | 30.44 | 28.51 | 29.17 | 6,163,056 | -1.12(-3.70%) |
Dec 16, 2015 | 30.32 | 31.00 | 29.75 | 30.29 | 4,709,594 | -0.37(-1.22%) |
Dec 15, 2015 | 30.19 | 30.72 | 29.83 | 30.67 | 4,354,599 | +1.00(+3.37%) |
Dec 14, 2015 | 30.28 | 30.44 | 29.01 | 29.67 | 7,485,415 | -0.82(-2.70%) |
Dec 11, 2015 | 31.43 | 31.48 | 30.32 | 30.49 | 6,143,078 | -1.28(-4.03%) |
Dec 10, 2015 | 30.83 | 32.11 | 30.51 | 31.77 | 5,062,211 | +0.88(+2.84%) |
Dec 09, 2015 | 31.38 | 32.01 | 30.43 | 30.89 | 5,600,331 | +0.71(+2.35%) |
Dec 08, 2015 | 29.28 | 30.44 | 29.09 | 30.18 | 4,078,530 | +0.12(+0.40%) |
Dec 07, 2015 | 30.56 | 30.61 | 29.45 | 30.06 | 7,478,034 | -1.59(-5.02%) |
Dec 04, 2015 | 32.66 | 32.78 | 31.60 | 31.65 | 6,104,337 | -1.50(-4.54%) |
Dec 03, 2015 | 33.43 | 33.90 | 32.81 | 33.15 | 4,131,417 | +0.06(+0.17%) |
Dec 02, 2015 | 34.24 | 34.59 | 32.88 | 33.10 | 5,934,148 | -1.47(-4.24%) |
Dec 01, 2015 | 34.35 | 34.61 | 34.00 | 34.57 | 2,804,952 | +0.30(+0.87%) |
Nov 30, 2015 | 34.43 | 34.98 | 34.04 | 34.27 | 3,140,809 | +0.11(+0.33%) |
Nov 27, 2015 | 34.12 | 34.50 | 33.90 | 34.15 | 1,461,004 | -0.36(-1.06%) |
Nov 25, 2015 | 34.20 | 34.52 | 34.52 | 34.52 | 2,055,217 | -0.06(-0.16%) |
Nov 24, 2015 | 34.14 | 35.00 | 34.14 | 34.57 | 3,986,989 | +0.65(+1.93%) |
Nov 23, 2015 | 33.26 | 34.00 | 32.86 | 33.92 | 4,566,308 | +0.60(+1.79%) |
Nov 20, 2015 | 34.14 | 34.16 | 32.87 | 33.32 | 4,335,564 | -0.88(-2.57%) |
Nov 19, 2015 | 34.54 | 34.72 | 33.74 | 34.20 | 2,466,050 | -0.75(-2.14%) |
Nov 18, 2015 | 34.28 | 35.07 | 33.96 | 34.95 | 4,298,731 | +0.88(+2.58%) |
Nov 17, 2015 | 34.31 | 34.57 | 33.59 | 34.07 | 3,921,361 | -0.50(-1.46%) |
Nov 16, 2015 | 32.93 | 34.61 | 32.79 | 34.57 | 3,924,501 | +1.68(+5.11%) |
Nov 13, 2015 | 32.85 | 33.00 | 32.01 | 32.89 | 4,881,783 | -0.07(-0.23%) |
Nov 12, 2015 | 33.61 | 34.04 | 32.89 | 32.97 | 4,192,617 | -1.50(-4.34%) |
Nov 11, 2015 | 35.32 | 35.38 | 34.13 | 34.46 | 4,647,003 | -0.90(-2.54%) |
Nov 10, 2015 | 34.60 | 35.79 | 34.40 | 35.36 | 3,404,064 | +0.58(+1.67%) |
Nov 09, 2015 | 34.43 | 35.06 | 33.95 | 34.78 | 3,522,786 | +0.40(+1.17%) |
Nov 06, 2015 | 34.71 | 35.18 | 33.91 | 34.38 | 3,957,738 | -0.80(-2.28%) |
Nov 05, 2015 | 34.97 | 36.12 | 34.65 | 35.18 | 3,963,327 | -0.18(-0.50%) |
Nov 04, 2015 | 36.15 | 36.33 | 34.66 | 35.36 | 4,801,516 | -0.80(-2.22%) |
Nov 03, 2015 | 36.00 | 37.24 | 35.95 | 36.16 | 6,454,353 | +0.68(+1.92%) |
Nov 02, 2015 | 34.06 | 36.03 | 33.64 | 35.48 | 8,231,760 | +1.99(+5.94%) |
Oct 30, 2015 | 32.96 | 34.06 | 32.25 | 33.49 | 5,574,137 | +0.69(+2.11%) |
Oct 29, 2015 | 32.27 | 33.27 | 32.15 | 32.80 | 4,663,094 | +0.41(+1.27%) |
Oct 28, 2015 | 30.78 | 32.67 | 30.59 | 32.39 | 6,037,254 | +1.73(+5.64%) |
Oct 27, 2015 | 31.32 | 31.63 | 30.51 | 30.66 | 11,206,808 | -1.50(-4.65%) |
Oct 26, 2015 | 33.27 | 33.34 | 32.02 | 32.16 | 4,212,365 | -1.25(-3.73%) |
Oct 23, 2015 | 33.69 | 33.80 | 33.04 | 33.40 | 4,208,934 | -0.51(-1.51%) |
Oct 22, 2015 | 33.66 | 34.15 | 33.33 | 33.91 | 5,177,654 | +0.59(+1.76%) |
Oct 21, 2015 | 33.76 | 34.14 | 33.25 | 33.33 | 3,980,112 | -0.63(-1.86%) |
Oct 20, 2015 | 33.63 | 34.33 | 33.48 | 33.96 | 3,436,147 | +0.30(+0.88%) |
Oct 19, 2015 | 33.57 | 34.14 | 33.45 | 33.66 | 5,550,445 | -0.83(-2.40%) |
Oct 16, 2015 | 33.92 | 34.58 | 33.43 | 34.49 | 5,416,659 | +0.64(+1.89%) |
Oct 15, 2015 | 32.16 | 34.22 | 32.14 | 33.85 | 6,090,450 | +1.52(+4.69%) |
Oct 14, 2015 | 32.11 | 32.58 | 31.89 | 32.33 | 5,089,899 | +0.20(+0.64%) |
Oct 13, 2015 | 32.53 | 33.07 | 32.06 | 32.13 | 5,053,598 | -0.86(-2.59%) |
Oct 12, 2015 | 34.12 | 34.17 | 32.52 | 32.98 | 4,699,539 | -1.15(-3.38%) |
Oct 09, 2015 | 34.87 | 35.21 | 33.83 | 34.14 | 6,331,175 | -0.51(-1.48%) |
Oct 08, 2015 | 32.56 | 34.78 | 32.35 | 34.65 | 10,147,366 | +2.06(+6.33%) |
Oct 07, 2015 | 32.60 | 33.17 | 31.91 | 32.58 | 7,283,192 | +0.50(+1.56%) |
Oct 06, 2015 | 31.02 | 32.16 | 30.84 | 32.08 | 7,060,454 | +1.16(+3.76%) |
Oct 05, 2015 | 29.74 | 30.93 | 29.63 | 30.92 | 5,753,182 | +1.52(+5.19%) |
Oct 02, 2015 | 27.75 | 29.40 | 27.48 | 29.39 | 4,611,753 | +1.40(+5.01%) |
Oct 01, 2015 | 28.53 | 29.13 | 27.61 | 27.99 | 5,917,979 | -0.07(-0.23%) |
Sep 30, 2015 | 27.89 | 28.39 | 27.52 | 28.06 | 4,340,764 | +0.45(+1.62%) |
Sep 29, 2015 | 27.86 | 27.92 | 27.08 | 27.61 | 4,349,033 | +0.11(+0.41%) |
Sep 28, 2015 | 29.12 | 29.13 | 27.48 | 27.50 | 5,886,421 | -1.89(-6.42%) |
Sep 25, 2015 | 30.23 | 30.35 | 29.21 | 29.39 | 4,926,740 | -0.53(-1.77%) |
Sep 24, 2015 | 29.35 | 30.25 | 29.11 | 29.92 | 5,125,275 | +0.29(+0.97%) |
Sep 23, 2015 | 30.19 | 30.61 | 29.45 | 29.63 | 5,792,194 | -0.41(-1.36%) |
Sep 22, 2015 | 29.91 | 31.04 | 29.75 | 30.04 | 5,038,439 | -0.41(-1.34%) |
Sep 21, 2015 | 30.36 | 30.77 | 30.03 | 30.45 | 5,301,759 | +0.39(+1.30%) |
Sep 18, 2015 | 30.16 | 30.44 | 29.70 | 30.05 | 7,828,716 | -0.73(-2.36%) |
Sep 17, 2015 | 30.86 | 31.60 | 30.51 | 30.78 | 8,491,720 | -0.13(-0.42%) |
Sep 16, 2015 | 29.60 | 30.96 | 29.59 | 30.91 | 8,036,129 | +1.58(+5.39%) |
Sep 15, 2015 | 28.92 | 29.56 | 28.73 | 29.33 | 5,528,913 | +0.60(+2.10%) |
Sep 14, 2015 | 28.89 | 28.96 | 28.31 | 28.73 | 7,660,737 | -0.27(-0.93%) |
Sep 11, 2015 | 28.24 | 29.00 | 27.92 | 29.00 | 7,533,971 | +0.41(+1.43%) |
Sep 10, 2015 | 28.06 | 28.89 | 27.85 | 28.59 | 7,327,309 | +0.52(+1.85%) |
Sep 09, 2015 | 28.76 | 29.49 | 27.79 | 28.07 | 11,467,383 | -1.14(-3.91%) |
Sep 08, 2015 | 29.12 | 29.34 | 28.22 | 29.21 | 9,995,804 | +0.64(+2.25%) |
Sep 04, 2015 | 27.79 | 28.57 | 28.57 | 28.57 | 16,362,217 | +0.48(+1.72%) |
Sep 03, 2015 | 28.60 | 29.46 | 27.80 | 28.08 | 14,571,394 | -0.12(-0.43%) |
Sep 02, 2015 | 29.45 | 29.52 | 27.41 | 28.20 | 15,395,459 | -0.72(-2.48%) |
Sep 01, 2015 | 30.09 | 30.23 | 28.52 | 28.92 | 11,523,891 | -2.14(-6.88%) |
Aug 31, 2015 | 30.21 | 31.69 | 29.34 | 31.06 | 14,448,433 | -1.04(-3.24%) |
Aug 28, 2015 | 31.07 | 32.79 | 30.98 | 32.10 | 6,020,412 | +0.80(+2.55%) |
Aug 27, 2015 | 30.18 | 31.83 | 29.99 | 31.30 | 7,832,933 | +1.78(+6.05%) |
Aug 26, 2015 | 29.27 | 29.53 | 28.67 | 29.52 | 5,533,289 | +0.98(+3.42%) |
Aug 25, 2015 | 30.32 | 30.33 | 28.45 | 28.54 | 7,148,240 | -0.44(-1.51%) |
Aug 24, 2015 | 27.14 | 30.09 | 27.12 | 28.98 | 9,874,493 | -1.56(-5.11%) |
Aug 21, 2015 | 30.59 | 31.00 | 30.10 | 30.54 | 6,118,805 | -0.25(-0.82%) |
Aug 20, 2015 | 31.71 | 32.05 | 30.79 | 30.79 | 4,548,672 | -1.02(-3.21%) |
Aug 19, 2015 | 32.39 | 32.63 | 31.35 | 31.81 | 5,362,336 | -0.82(-2.51%) |
Aug 18, 2015 | 33.07 | 33.14 | 32.39 | 32.63 | 5,447,994 | -0.32(-0.96%) |
Aug 17, 2015 | 32.86 | 33.55 | 32.71 | 32.95 | 4,603,342 | -0.52(-1.56%) |
Aug 14, 2015 | 33.66 | 34.49 | 33.29 | 33.47 | 7,199,001 | -0.28(-0.83%) |
Aug 13, 2015 | 33.35 | 33.76 | 32.40 | 33.75 | 13,186,641 | +0.92(+2.80%) |
Aug 12, 2015 | 31.56 | 33.09 | 31.50 | 32.83 | 5,483,343 | +1.06(+3.34%) |
Aug 11, 2015 | 30.95 | 31.80 | 30.68 | 31.77 | 4,352,061 | -0.07(-0.20%) |
Aug 10, 2015 | 30.49 | 31.90 | 30.32 | 31.83 | 4,911,301 | +1.43(+4.71%) |
Aug 07, 2015 | 31.37 | 31.83 | 30.16 | 30.40 | 4,483,926 | -1.12(-3.57%) |
Aug 06, 2015 | 30.73 | 31.60 | 30.11 | 31.52 | 6,657,821 | +0.46(+1.50%) |
Aug 05, 2015 | 32.11 | 32.60 | 31.02 | 31.06 | 5,293,957 | -0.56(-1.76%) |
Aug 04, 2015 | 31.66 | 32.30 | 31.33 | 31.62 | 5,399,826 | +0.24(+0.77%) |
Aug 03, 2015 | 32.51 | 32.51 | 31.30 | 31.37 | 7,438,860 | -1.38(-4.20%) |
Jul 31, 2015 | 33.37 | 33.73 | 32.53 | 32.75 | 6,055,288 | -0.86(-2.55%) |
Jul 30, 2015 | 33.45 | 34.07 | 33.04 | 33.61 | 5,211,653 | +0.16(+0.47%) |
Jul 29, 2015 | 32.69 | 33.72 | 32.60 | 33.45 | 7,044,730 | +0.61(+1.86%) |
Jul 28, 2015 | 32.71 | 34.29 | 32.13 | 32.84 | 9,240,390 | +0.71(+2.22%) |
Jul 27, 2015 | 32.14 | 32.80 | 31.68 | 32.13 | 5,039,772 | -0.59(-1.81%) |
Jul 24, 2015 | 34.07 | 34.08 | 32.67 | 32.72 | 5,136,749 | -1.23(-3.62%) |
Jul 23, 2015 | 34.17 | 34.40 | 33.49 | 33.95 | 4,318,178 | -0.19(-0.54%) |
Jul 22, 2015 | 34.17 | 34.48 | 33.68 | 34.13 | 7,586,142 | +0.05(+0.14%) |
Jul 21, 2015 | 34.25 | 34.72 | 34.06 | 34.09 | 8,229,363 | -0.11(-0.32%) |
Jul 20, 2015 | 35.23 | 35.23 | 34.14 | 34.20 | 10,173,698 | -1.27(-3.57%) |
Jul 17, 2015 | 35.50 | 35.96 | 34.72 | 35.46 | 6,046,080 | -0.04(-0.10%) |
Jul 16, 2015 | 36.14 | 36.14 | 35.34 | 35.50 | 3,703,139 | -0.34(-0.95%) |
Jul 15, 2015 | 36.36 | 36.93 | 35.69 | 35.84 | 4,467,142 | -0.79(-2.15%) |
Jul 14, 2015 | 36.30 | 36.73 | 35.83 | 36.63 | 5,888,968 | +0.65(+1.80%) |
Jul 13, 2015 | 36.29 | 36.29 | 35.70 | 35.98 | 5,155,837 | -0.15(-0.41%) |
Jul 10, 2015 | 36.69 | 36.95 | 35.97 | 36.13 | 3,935,262 | -0.23(-0.64%) |
Jul 09, 2015 | 36.88 | 37.11 | 36.36 | 36.36 | 4,814,401 | +0.23(+0.64%) |
Jul 08, 2015 | 37.32 | 37.56 | 35.83 | 36.13 | 5,982,164 | -1.58(-4.19%) |
Jul 07, 2015 | 37.31 | 37.91 | 35.87 | 37.71 | 6,399,873 | +0.54(+1.44%) |
Jul 06, 2015 | 37.23 | 37.68 | 36.73 | 37.18 | 5,163,460 | -0.77(-2.02%) |
Jul 02, 2015 | 38.05 | 37.94 | 37.94 | 37.94 | 3,869,098 | -0.26(-0.68%) |
Jul 01, 2015 | 39.80 | 39.80 | 37.99 | 38.20 | 4,957,393 | -1.28(-3.23%) |
Jun 30, 2015 | 39.97 | 40.02 | 38.97 | 39.48 | 5,761,561 | +0.02(+0.05%) |
Jun 29, 2015 | 40.81 | 41.17 | 39.25 | 39.46 | 6,130,104 | -1.99(-4.80%) |
Jun 26, 2015 | 41.46 | 41.61 | 41.12 | 41.45 | 9,521,424 | -0.11(-0.27%) |
Jun 25, 2015 | 41.55 | 41.90 | 41.31 | 41.56 | 4,283,303 | +0.18(+0.45%) |
Jun 24, 2015 | 41.20 | 41.54 | 40.80 | 41.38 | 3,610,457 | -0.06(-0.16%) |
Jun 23, 2015 | 41.02 | 41.66 | 40.82 | 41.44 | 3,856,186 | +0.44(+1.08%) |
Jun 22, 2015 | 40.46 | 41.25 | 39.96 | 41.00 | 3,012,567 | +0.73(+1.81%) |
Jun 19, 2015 | 40.87 | 41.20 | 40.07 | 40.27 | 4,347,483 | -0.86(-2.09%) |
Jun 18, 2015 | 41.76 | 41.97 | 41.06 | 41.13 | 3,736,470 | -0.42(-1.00%) |
Jun 17, 2015 | 42.49 | 42.82 | 41.38 | 41.54 | 3,948,390 | -0.55(-1.30%) |
Jun 16, 2015 | 41.88 | 42.25 | 41.63 | 42.09 | 3,818,462 | +0.11(+0.26%) |
Jun 15, 2015 | 42.50 | 42.73 | 41.94 | 41.98 | 3,688,011 | -0.92(-2.14%) |
Jun 12, 2015 | 42.93 | 43.25 | 42.62 | 42.89 | 3,777,390 | -0.25(-0.58%) |
Jun 11, 2015 | 43.17 | 43.41 | 42.71 | 43.14 | 3,929,037 | +0.01(+0.02%) |
Jun 10, 2015 | 43.11 | 43.38 | 42.74 | 43.13 | 5,337,466 | +0.81(+1.92%) |
Jun 09, 2015 | 42.02 | 43.07 | 42.00 | 42.32 | 7,463,675 | +0.98(+2.37%) |
Jun 08, 2015 | 41.01 | 41.40 | 40.80 | 41.34 | 5,655,739 | +0.09(+0.22%) |
Jun 05, 2015 | 40.14 | 41.59 | 40.13 | 41.25 | 5,770,594 | +0.82(+2.04%) |
Jun 04, 2015 | 40.53 | 40.70 | 40.15 | 40.42 | 5,633,721 | -0.56(-1.38%) |
Jun 03, 2015 | 40.66 | 41.07 | 40.38 | 40.99 | 4,287,455 | +0.26(+0.64%) |
Jun 02, 2015 | 40.39 | 41.12 | 39.86 | 40.73 | 2,929,648 | +0.65(+1.62%) |
Jun 01, 2015 | 40.31 | 40.49 | 39.76 | 40.08 | 4,395,689 | -0.42(-1.03%) |
May 29, 2015 | 40.50 | 40.94 | 40.02 | 40.50 | 4,949,676 | +0.12(+0.30%) |
May 28, 2015 | 39.94 | 40.63 | 39.59 | 40.38 | 5,617,287 | +0.31(+0.76%) |
May 27, 2015 | 40.78 | 41.02 | 39.76 | 40.07 | 5,130,088 | -0.77(-1.88%) |
May 26, 2015 | 40.64 | 41.42 | 40.45 | 40.84 | 6,692,352 | +0.32(+0.80%) |
May 22, 2015 | 40.17 | 40.51 | 40.51 | 40.51 | 4,198,181 | +0.00(+0.00%) |
May 21, 2015 | 41.11 | 41.15 | 40.46 | 40.51 | 5,369,876 | -0.19(-0.48%) |
May 20, 2015 | 40.92 | 41.04 | 40.20 | 40.71 | 3,749,312 | -0.20(-0.50%) |
May 19, 2015 | 41.25 | 41.36 | 40.58 | 40.91 | 3,765,335 | -0.81(-1.95%) |
May 18, 2015 | 41.56 | 41.87 | 41.25 | 41.73 | 3,768,419 | +0.21(+0.51%) |
May 15, 2015 | 41.14 | 41.86 | 40.80 | 41.51 | 4,581,584 | +0.35(+0.85%) |
May 14, 2015 | 42.03 | 42.11 | 40.90 | 41.16 | 7,313,624 | -0.72(-1.72%) |
May 13, 2015 | 42.95 | 43.13 | 41.75 | 41.88 | 7,036,172 | -0.67(-1.57%) |
May 12, 2015 | 42.43 | 42.85 | 42.21 | 42.55 | 7,263,825 | -0.06(-0.15%) |
May 11, 2015 | 43.22 | 43.67 | 41.91 | 42.61 | 22,579,390 | -2.82(-6.21%) |
May 08, 2015 | 44.96 | 45.68 | 44.17 | 45.44 | 4,504,672 | +0.92(+2.08%) |
May 07, 2015 | 45.25 | 45.25 | 43.93 | 44.51 | 3,935,806 | -0.81(-1.80%) |
May 06, 2015 | 46.45 | 47.13 | 44.84 | 45.32 | 4,012,093 | -0.56(-1.23%) |
May 05, 2015 | 48.24 | 48.56 | 45.88 | 45.89 | 8,058,424 | -1.11(-2.35%) |
May 04, 2015 | 46.41 | 47.19 | 46.18 | 46.99 | 4,038,844 | +0.69(+1.49%) |
May 01, 2015 | 46.78 | 46.99 | 46.17 | 46.30 | 2,636,034 | -0.44(-0.95%) |
Apr 30, 2015 | 46.90 | 47.33 | 46.13 | 46.74 | 3,378,724 | +0.09(+0.20%) |
Apr 29, 2015 | 46.02 | 47.12 | 45.85 | 46.65 | 3,470,909 | +0.49(+1.06%) |
Apr 28, 2015 | 45.79 | 46.22 | 45.29 | 46.16 | 4,497,306 | +0.30(+0.64%) |
Apr 27, 2015 | 46.95 | 47.14 | 45.70 | 45.87 | 4,201,676 | -0.66(-1.43%) |
Apr 24, 2015 | 47.23 | 47.35 | 46.09 | 46.53 | 3,233,093 | -0.94(-1.98%) |
Apr 23, 2015 | 47.27 | 48.20 | 47.27 | 47.47 | 2,511,710 | +0.30(+0.64%) |
Apr 22, 2015 | 47.62 | 47.82 | 46.93 | 47.17 | 2,630,571 | +0.05(+0.10%) |
Apr 21, 2015 | 48.23 | 48.50 | 47.02 | 47.12 | 2,933,755 | -1.50(-3.09%) |
Apr 20, 2015 | 48.20 | 49.06 | 48.08 | 48.62 | 2,496,746 | +0.61(+1.27%) |
Apr 17, 2015 | 48.14 | 48.76 | 47.77 | 48.02 | 4,210,363 | -0.45(-0.93%) |
Apr 16, 2015 | 48.90 | 49.24 | 48.41 | 48.47 | 3,915,282 | -0.81(-1.65%) |
Apr 15, 2015 | 48.07 | 49.47 | 47.73 | 49.28 | 3,792,733 | +1.60(+3.36%) |
Apr 14, 2015 | 47.01 | 47.68 | 46.85 | 47.67 | 2,966,865 | +1.07(+2.29%) |
Apr 13, 2015 | 47.34 | 47.56 | 46.39 | 46.61 | 2,058,084 | -0.32(-0.69%) |
Apr 10, 2015 | 47.06 | 47.27 | 46.73 | 46.93 | 1,693,132 | +0.00(+0.00%) |
Apr 09, 2015 | 46.27 | 46.98 | 45.97 | 46.93 | 3,323,349 | +0.91(+1.98%) |
Apr 08, 2015 | 46.68 | 47.05 | 45.95 | 46.02 | 2,663,624 | -0.34(-0.74%) |
Apr 07, 2015 | 46.69 | 47.39 | 46.20 | 46.36 | 3,040,566 | -0.32(-0.69%) |
Apr 06, 2015 | 46.56 | 46.94 | 45.97 | 46.68 | 2,812,585 | +0.67(+1.46%) |
Apr 02, 2015 | 44.71 | 46.01 | 46.01 | 46.01 | 3,363,894 | +0.97(+2.15%) |
Apr 01, 2015 | 45.41 | 45.95 | 44.95 | 45.04 | 3,513,989 | -0.03(-0.06%) |
Mar 31, 2015 | 44.48 | 45.82 | 44.45 | 45.07 | 4,483,735 | -0.14(-0.31%) |
Mar 30, 2015 | 44.71 | 45.31 | 43.98 | 45.20 | 3,512,812 | +0.97(+2.19%) |
Mar 27, 2015 | 43.75 | 44.80 | 43.50 | 44.24 | 3,671,183 | +0.06(+0.13%) |
Mar 26, 2015 | 44.03 | 44.38 | 43.24 | 44.18 | 3,545,053 | +1.08(+2.50%) |
Mar 25, 2015 | 42.69 | 43.50 | 41.91 | 43.10 | 4,237,564 | +0.81(+1.92%) |
Mar 24, 2015 | 42.91 | 42.98 | 42.01 | 42.29 | 3,803,759 | -0.47(-1.10%) |
Mar 23, 2015 | 44.26 | 44.68 | 42.74 | 42.76 | 3,514,156 | -1.33(-3.01%) |
Mar 20, 2015 | 44.24 | 44.99 | 43.91 | 44.09 | 5,577,469 | +0.24(+0.55%) |
Mar 19, 2015 | 43.41 | 44.15 | 43.14 | 43.85 | 3,439,079 | -0.50(-1.12%) |
Mar 18, 2015 | 41.70 | 44.88 | 41.63 | 44.35 | 5,461,838 | +2.31(+5.50%) |
Mar 17, 2015 | 41.77 | 42.46 | 41.39 | 42.03 | 3,866,880 | +0.00(+0.00%) |
Mar 16, 2015 | 40.24 | 42.07 | 40.20 | 42.03 | 4,506,843 | +1.46(+3.59%) |
Mar 13, 2015 | 40.27 | 40.80 | 39.91 | 40.58 | 3,844,879 | -0.20(-0.50%) |
Mar 12, 2015 | 41.22 | 41.29 | 40.67 | 40.78 | 2,506,413 | -0.12(-0.29%) |
Mar 11, 2015 | 40.83 | 41.19 | 40.52 | 40.90 | 3,365,745 | +0.10(+0.25%) |
Mar 10, 2015 | 40.85 | 41.78 | 40.80 | 40.80 | 2,735,205 | -0.69(-1.67%) |
Mar 09, 2015 | 41.83 | 42.30 | 41.47 | 41.49 | 3,535,869 | -0.34(-0.82%) |
Mar 06, 2015 | 41.89 | 42.93 | 41.65 | 41.83 | 6,176,771 | -0.63(-1.48%) |
Mar 05, 2015 | 43.29 | 43.78 | 42.40 | 42.46 | 6,334,446 | -1.05(-2.41%) |
Mar 04, 2015 | 43.37 | 43.73 | 42.50 | 43.51 | 4,363,902 | +0.21(+0.49%) |
Mar 03, 2015 | 43.11 | 43.85 | 42.79 | 43.30 | 4,657,392 | +0.53(+1.23%) |