Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 44.72 | 45.00 | 44.40 | 44.77 | 2,463,058 | +0.53(+1.20%) |
Apr 28, 2016 | 44.41 | 44.81 | 44.13 | 44.24 | 1,908,042 | -0.55(-1.22%) |
Apr 27, 2016 | 44.09 | 44.81 | 44.06 | 44.79 | 2,053,721 | +0.60(+1.37%) |
Apr 26, 2016 | 44.03 | 44.21 | 43.68 | 44.18 | 1,785,269 | +0.66(+1.52%) |
Apr 25, 2016 | 43.65 | 43.89 | 43.36 | 43.52 | 2,009,084 | -0.41(-0.94%) |
Apr 22, 2016 | 43.92 | 44.39 | 43.90 | 43.94 | 1,771,111 | +0.07(+0.15%) |
Apr 21, 2016 | 44.27 | 44.42 | 43.84 | 43.87 | 1,663,458 | -0.67(-1.51%) |
Apr 20, 2016 | 44.50 | 44.77 | 44.23 | 44.54 | 2,000,290 | -0.07(-0.15%) |
Apr 19, 2016 | 43.89 | 44.70 | 43.82 | 44.61 | 3,174,365 | +1.18(+2.73%) |
Apr 18, 2016 | 43.37 | 43.88 | 43.20 | 43.42 | 1,862,345 | -0.07(-0.15%) |
Apr 15, 2016 | 43.67 | 43.90 | 43.49 | 43.49 | 1,585,380 | -0.44(-1.00%) |
Apr 14, 2016 | 44.11 | 44.25 | 43.90 | 43.93 | 1,433,266 | +0.09(+0.21%) |
Apr 13, 2016 | 43.80 | 43.89 | 43.54 | 43.84 | 1,968,235 | +0.28(+0.65%) |
Apr 12, 2016 | 42.95 | 43.64 | 42.61 | 43.55 | 3,027,105 | +0.86(+2.02%) |
Apr 11, 2016 | 42.90 | 43.24 | 42.67 | 42.69 | 3,043,250 | +0.26(+0.61%) |
Apr 08, 2016 | 42.90 | 43.07 | 42.32 | 42.44 | 2,141,998 | +0.22(+0.53%) |
Apr 07, 2016 | 42.51 | 42.62 | 41.90 | 42.21 | 2,792,043 | -0.91(-2.11%) |
Apr 06, 2016 | 42.52 | 43.13 | 42.38 | 43.12 | 2,671,653 | +0.36(+0.85%) |
Apr 05, 2016 | 43.07 | 43.24 | 42.67 | 42.76 | 2,520,278 | -1.12(-2.55%) |
Apr 04, 2016 | 44.49 | 44.53 | 43.68 | 43.88 | 2,626,684 | -0.60(-1.34%) |
Apr 01, 2016 | 43.72 | 44.57 | 43.60 | 44.47 | 2,284,703 | -0.02(-0.04%) |
Mar 31, 2016 | 45.09 | 45.31 | 44.18 | 44.49 | 2,553,915 | -0.35(-0.78%) |
Mar 30, 2016 | 45.00 | 45.21 | 44.80 | 44.84 | 3,390,189 | +0.38(+0.86%) |
Mar 29, 2016 | 43.70 | 44.50 | 43.43 | 44.46 | 2,330,208 | +0.62(+1.42%) |
Mar 28, 2016 | 43.64 | 43.89 | 43.62 | 43.84 | 1,688,338 | +0.47(+1.09%) |
Mar 24, 2016 | 43.07 | 43.36 | 43.36 | 43.36 | 2,231,346 | -0.11(-0.25%) |
Mar 23, 2016 | 43.76 | 43.79 | 43.27 | 43.47 | 2,880,516 | -0.59(-1.33%) |
Mar 22, 2016 | 43.65 | 44.20 | 43.51 | 44.06 | 2,712,993 | +0.14(+0.32%) |
Mar 21, 2016 | 43.86 | 44.40 | 43.65 | 43.92 | 2,062,274 | +0.02(+0.04%) |
Mar 18, 2016 | 44.22 | 44.65 | 43.75 | 43.90 | 5,056,676 | +0.10(+0.23%) |
Mar 17, 2016 | 43.08 | 43.92 | 42.93 | 43.80 | 3,839,821 | +1.21(+2.84%) |
Mar 16, 2016 | 41.26 | 42.65 | 41.24 | 42.59 | 3,281,958 | +1.12(+2.70%) |
Mar 15, 2016 | 41.80 | 41.85 | 41.40 | 41.48 | 2,500,846 | -0.69(-1.63%) |
Mar 14, 2016 | 42.30 | 42.32 | 42.02 | 42.16 | 1,495,624 | -0.31(-0.74%) |
Mar 11, 2016 | 42.25 | 42.68 | 42.15 | 42.48 | 4,710,626 | +0.74(+1.77%) |
Mar 10, 2016 | 42.13 | 42.20 | 41.05 | 41.74 | 2,854,060 | -0.26(-0.61%) |
Mar 09, 2016 | 42.06 | 42.19 | 41.77 | 42.00 | 2,796,230 | +0.50(+1.20%) |
Mar 08, 2016 | 42.10 | 42.10 | 41.47 | 41.50 | 3,307,868 | -1.06(-2.49%) |
Mar 07, 2016 | 42.00 | 42.71 | 41.93 | 42.56 | 2,386,722 | +0.31(+0.75%) |
Mar 04, 2016 | 42.30 | 42.61 | 42.14 | 42.25 | 9,155,842 | +0.46(+1.11%) |
Mar 03, 2016 | 41.74 | 42.07 | 41.53 | 41.78 | 2,489,372 | -0.18(-0.43%) |
Mar 02, 2016 | 41.22 | 41.98 | 41.16 | 41.96 | 5,992,822 | +0.62(+1.50%) |
Mar 01, 2016 | 40.91 | 41.37 | 40.56 | 41.34 | 2,474,332 | +1.18(+2.93%) |
Feb 29, 2016 | 40.01 | 40.35 | 39.83 | 40.17 | 1,977,611 | +0.52(+1.32%) |
Feb 26, 2016 | 40.36 | 40.48 | 39.62 | 39.64 | 2,510,211 | -0.41(-1.03%) |
Feb 25, 2016 | 39.88 | 40.09 | 39.47 | 40.06 | 1,676,173 | +0.45(+1.13%) |
Feb 24, 2016 | 39.11 | 39.75 | 38.60 | 39.61 | 3,254,283 | +0.07(+0.17%) |
Feb 23, 2016 | 40.02 | 40.22 | 39.50 | 39.54 | 2,615,919 | -0.75(-1.87%) |
Feb 22, 2016 | 40.27 | 40.46 | 40.21 | 40.30 | 2,046,286 | +0.69(+1.74%) |
Feb 19, 2016 | 39.60 | 39.83 | 39.38 | 39.61 | 2,728,781 | -0.03(-0.08%) |
Feb 18, 2016 | 40.30 | 40.38 | 39.52 | 39.64 | 3,004,840 | +0.07(+0.19%) |
Feb 17, 2016 | 38.53 | 40.02 | 38.46 | 39.57 | 4,770,164 | +1.45(+3.80%) |
Feb 16, 2016 | 38.27 | 38.48 | 37.90 | 38.12 | 2,242,164 | +0.68(+1.81%) |
Feb 12, 2016 | 37.08 | 37.44 | 37.44 | 37.44 | 2,591,147 | +0.86(+2.36%) |
Feb 11, 2016 | 36.76 | 37.01 | 35.97 | 36.58 | 6,624,156 | -0.99(-2.65%) |
Feb 10, 2016 | 37.78 | 38.12 | 37.32 | 37.57 | 2,694,867 | +0.02(+0.04%) |
Feb 09, 2016 | 37.61 | 38.12 | 37.24 | 37.56 | 3,224,569 | -0.65(-1.71%) |
Feb 08, 2016 | 38.45 | 38.56 | 37.90 | 38.21 | 2,732,376 | -0.82(-2.10%) |
Feb 05, 2016 | 39.73 | 39.81 | 38.88 | 39.03 | 1,909,552 | -0.99(-2.46%) |
Feb 04, 2016 | 39.92 | 40.69 | 39.79 | 40.02 | 3,684,267 | +0.40(+1.00%) |
Feb 03, 2016 | 39.21 | 39.65 | 38.43 | 39.62 | 3,721,044 | +0.90(+2.33%) |
Feb 02, 2016 | 39.27 | 39.29 | 38.52 | 38.72 | 3,379,790 | -1.15(-2.89%) |
Feb 01, 2016 | 39.42 | 39.93 | 39.03 | 39.87 | 2,678,334 | -0.22(-0.56%) |
Jan 29, 2016 | 38.98 | 40.11 | 38.83 | 40.09 | 4,182,104 | +1.57(+4.09%) |
Jan 28, 2016 | 38.71 | 38.72 | 38.03 | 38.52 | 4,257,159 | +0.71(+1.88%) |
Jan 27, 2016 | 37.85 | 38.37 | 37.51 | 37.81 | 3,711,134 | -0.07(-0.20%) |
Jan 26, 2016 | 37.32 | 37.93 | 37.29 | 37.88 | 2,586,244 | +0.91(+2.47%) |
Jan 25, 2016 | 37.42 | 37.55 | 36.95 | 36.97 | 2,338,656 | -0.72(-1.91%) |
Jan 22, 2016 | 37.76 | 38.05 | 37.39 | 37.69 | 3,689,010 | +1.12(+3.06%) |
Jan 21, 2016 | 36.77 | 37.18 | 36.47 | 36.57 | 3,652,501 | -0.17(-0.47%) |
Jan 20, 2016 | 36.59 | 36.84 | 35.77 | 36.74 | 4,097,735 | -0.47(-1.27%) |
Jan 19, 2016 | 37.56 | 37.66 | 36.89 | 37.22 | 3,885,341 | +0.11(+0.29%) |
Jan 15, 2016 | 37.22 | 37.11 | 37.11 | 37.11 | 5,618,860 | -1.38(-3.59%) |
Jan 14, 2016 | 38.33 | 38.67 | 37.88 | 38.49 | 2,906,868 | +0.37(+0.98%) |
Jan 13, 2016 | 38.62 | 38.84 | 37.75 | 38.12 | 2,690,924 | -0.24(-0.63%) |
Jan 12, 2016 | 38.50 | 38.77 | 38.05 | 38.36 | 2,152,453 | +0.24(+0.63%) |
Jan 11, 2016 | 37.96 | 38.28 | 37.66 | 38.12 | 3,042,715 | +0.53(+1.41%) |
Jan 08, 2016 | 38.31 | 38.80 | 37.56 | 37.59 | 3,594,174 | -0.56(-1.48%) |
Jan 07, 2016 | 38.76 | 39.21 | 38.14 | 38.15 | 3,702,497 | -1.55(-3.90%) |
Jan 06, 2016 | 39.91 | 40.20 | 39.66 | 39.70 | 2,421,233 | -0.83(-2.04%) |
Jan 05, 2016 | 40.71 | 40.92 | 40.36 | 40.53 | 2,343,172 | -0.12(-0.31%) |
Jan 04, 2016 | 40.72 | 41.00 | 40.21 | 40.66 | 3,840,087 | -0.63(-1.53%) |
Dec 31, 2015 | 41.24 | 41.28 | 41.28 | 41.28 | 1,162,202 | +0.07(+0.16%) |
Dec 30, 2015 | 41.75 | 41.82 | 41.14 | 41.22 | 2,566,410 | -0.65(-1.56%) |
Dec 29, 2015 | 42.22 | 42.42 | 41.82 | 41.87 | 1,494,793 | +0.01(+0.02%) |
Dec 28, 2015 | 41.88 | 42.05 | 41.81 | 41.86 | 1,445,965 | -0.07(-0.16%) |
Dec 24, 2015 | 42.11 | 41.93 | 41.93 | 41.93 | 624,571 | -0.19(-0.45%) |
Dec 23, 2015 | 42.20 | 42.51 | 41.90 | 42.12 | 2,703,710 | +0.07(+0.18%) |
Dec 22, 2015 | 42.14 | 42.30 | 41.96 | 42.05 | 2,233,911 | +0.14(+0.33%) |
Dec 21, 2015 | 41.76 | 42.34 | 41.76 | 41.91 | 2,231,260 | +0.02(+0.04%) |
Dec 18, 2015 | 42.49 | 42.59 | 41.79 | 41.89 | 5,031,849 | -0.67(-1.56%) |
Dec 17, 2015 | 42.58 | 42.87 | 42.14 | 42.55 | 3,191,268 | -0.02(-0.04%) |
Dec 16, 2015 | 42.02 | 42.67 | 41.90 | 42.57 | 4,519,401 | +0.82(+1.98%) |
Dec 15, 2015 | 40.94 | 41.92 | 40.94 | 41.74 | 4,827,819 | +1.33(+3.29%) |
Dec 14, 2015 | 40.43 | 40.43 | 39.73 | 40.41 | 4,395,865 | +0.18(+0.45%) |
Dec 11, 2015 | 40.54 | 40.70 | 40.21 | 40.23 | 4,130,481 | -1.00(-2.42%) |
Dec 10, 2015 | 41.55 | 41.67 | 41.18 | 41.23 | 3,497,143 | -0.29(-0.69%) |
Dec 09, 2015 | 41.41 | 42.16 | 41.39 | 41.52 | 3,618,603 | +0.02(+0.06%) |
Dec 08, 2015 | 41.58 | 41.75 | 41.34 | 41.49 | 4,770,384 | -0.70(-1.66%) |
Dec 07, 2015 | 42.64 | 42.74 | 42.11 | 42.19 | 2,789,428 | -0.91(-2.12%) |
Dec 04, 2015 | 42.90 | 43.28 | 42.73 | 43.11 | 3,505,900 | +0.24(+0.55%) |
Dec 03, 2015 | 43.62 | 44.09 | 42.59 | 42.87 | 4,278,334 | -0.75(-1.72%) |
Dec 02, 2015 | 44.22 | 44.40 | 43.51 | 43.62 | 2,863,038 | -0.79(-1.78%) |
Dec 01, 2015 | 44.08 | 44.46 | 43.92 | 44.41 | 3,428,446 | +0.66(+1.51%) |
Nov 30, 2015 | 44.34 | 44.63 | 43.70 | 43.75 | 3,941,986 | -0.55(-1.23%) |
Nov 27, 2015 | 44.63 | 44.66 | 44.23 | 44.30 | 1,675,994 | -0.33(-0.75%) |
Nov 25, 2015 | 44.97 | 44.63 | 44.63 | 44.63 | 2,307,229 | -0.38(-0.83%) |
Nov 24, 2015 | 44.94 | 45.31 | 44.86 | 45.01 | 2,634,930 | -0.06(-0.13%) |
Nov 23, 2015 | 45.28 | 45.43 | 45.06 | 45.07 | 2,043,390 | -0.24(-0.54%) |
Nov 20, 2015 | 45.16 | 45.56 | 45.03 | 45.31 | 2,625,298 | +0.51(+1.13%) |
Nov 19, 2015 | 44.58 | 44.95 | 44.56 | 44.81 | 3,765,206 | +0.67(+1.52%) |
Nov 18, 2015 | 43.74 | 44.23 | 43.65 | 44.14 | 1,660,939 | +0.42(+0.97%) |
Nov 17, 2015 | 43.69 | 43.84 | 43.38 | 43.71 | 2,545,621 | +0.00(+0.00%) |
Nov 16, 2015 | 43.04 | 43.74 | 42.88 | 43.71 | 3,218,527 | +0.45(+1.04%) |
Nov 13, 2015 | 43.59 | 43.65 | 43.10 | 43.26 | 3,299,532 | -0.34(-0.79%) |
Nov 12, 2015 | 43.69 | 43.96 | 43.52 | 43.61 | 2,162,152 | -0.40(-0.91%) |
Nov 11, 2015 | 44.00 | 44.22 | 43.78 | 44.01 | 2,343,564 | +0.16(+0.37%) |
Nov 10, 2015 | 43.64 | 43.92 | 43.45 | 43.84 | 2,072,103 | +0.11(+0.24%) |
Nov 09, 2015 | 44.24 | 44.32 | 43.42 | 43.74 | 4,467,812 | -0.78(-1.76%) |
Nov 06, 2015 | 44.40 | 44.67 | 44.01 | 44.52 | 3,196,398 | -0.51(-1.12%) |
Nov 05, 2015 | 45.35 | 45.59 | 45.01 | 45.03 | 1,884,574 | -0.45(-0.99%) |
Nov 04, 2015 | 45.84 | 46.00 | 45.35 | 45.48 | 2,568,276 | -0.33(-0.73%) |
Nov 03, 2015 | 44.96 | 46.04 | 44.90 | 45.81 | 3,777,122 | +0.69(+1.54%) |
Nov 02, 2015 | 44.78 | 45.22 | 44.78 | 45.12 | 2,512,090 | +0.44(+0.99%) |
Oct 30, 2015 | 44.67 | 44.81 | 44.38 | 44.68 | 2,513,394 | +0.26(+0.59%) |
Oct 29, 2015 | 44.37 | 44.64 | 44.33 | 44.41 | 2,774,547 | -0.22(-0.49%) |
Oct 28, 2015 | 44.94 | 45.29 | 44.35 | 44.63 | 3,211,281 | -0.21(-0.47%) |
Oct 27, 2015 | 44.97 | 45.02 | 44.70 | 44.85 | 2,361,661 | -0.36(-0.79%) |
Oct 26, 2015 | 45.16 | 45.32 | 45.02 | 45.21 | 2,093,791 | +0.22(+0.49%) |
Oct 23, 2015 | 45.28 | 45.35 | 44.94 | 44.99 | 3,164,792 | -0.11(-0.24%) |
Oct 22, 2015 | 44.83 | 45.44 | 44.59 | 45.09 | 2,879,437 | +0.73(+1.64%) |
Oct 21, 2015 | 44.68 | 44.69 | 44.28 | 44.37 | 1,664,192 | -0.44(-0.98%) |
Oct 20, 2015 | 44.60 | 44.84 | 44.41 | 44.81 | 1,719,991 | -0.06(-0.13%) |
Oct 19, 2015 | 44.72 | 44.89 | 44.46 | 44.86 | 2,133,919 | -0.16(-0.36%) |
Oct 16, 2015 | 44.88 | 45.14 | 44.65 | 45.03 | 2,958,894 | +0.23(+0.51%) |
Oct 15, 2015 | 44.76 | 44.89 | 44.25 | 44.80 | 2,333,427 | +0.39(+0.88%) |
Oct 14, 2015 | 44.38 | 44.59 | 44.09 | 44.41 | 2,415,117 | +0.18(+0.41%) |
Oct 13, 2015 | 44.21 | 44.68 | 44.04 | 44.23 | 2,149,608 | -0.40(-0.90%) |
Oct 12, 2015 | 45.00 | 45.17 | 44.57 | 44.63 | 2,197,138 | -0.26(-0.58%) |
Oct 09, 2015 | 44.78 | 45.14 | 44.74 | 44.89 | 2,811,536 | +0.30(+0.68%) |
Oct 08, 2015 | 43.95 | 44.68 | 43.87 | 44.59 | 2,839,040 | +0.64(+1.45%) |
Oct 07, 2015 | 44.09 | 44.62 | 43.70 | 43.95 | 4,394,318 | +0.36(+0.82%) |
Oct 06, 2015 | 43.45 | 43.73 | 43.33 | 43.59 | 1,975,829 | +0.27(+0.62%) |
Oct 05, 2015 | 42.87 | 43.39 | 42.87 | 43.32 | 2,759,778 | +0.82(+1.92%) |
Oct 02, 2015 | 41.51 | 42.52 | 41.46 | 42.50 | 2,740,386 | +0.48(+1.15%) |
Oct 01, 2015 | 42.30 | 42.44 | 41.81 | 42.02 | 3,080,458 | -0.07(-0.17%) |
Sep 30, 2015 | 41.95 | 42.12 | 41.77 | 42.10 | 3,788,802 | +0.82(+1.98%) |
Sep 29, 2015 | 41.08 | 41.42 | 40.90 | 41.28 | 2,541,621 | +0.41(+1.00%) |
Sep 28, 2015 | 41.46 | 41.64 | 40.75 | 40.87 | 3,813,916 | -0.74(-1.79%) |
Sep 25, 2015 | 42.36 | 42.36 | 41.48 | 41.61 | 3,531,152 | -0.42(-1.01%) |
Sep 24, 2015 | 41.07 | 42.13 | 40.99 | 42.04 | 4,824,083 | +0.15(+0.35%) |
Sep 23, 2015 | 42.54 | 42.69 | 41.85 | 41.89 | 2,549,618 | -0.77(-1.80%) |
Sep 22, 2015 | 42.63 | 42.83 | 42.47 | 42.66 | 1,907,834 | -0.81(-1.86%) |
Sep 21, 2015 | 43.62 | 43.70 | 43.28 | 43.47 | 1,688,901 | -0.01(-0.02%) |
Sep 18, 2015 | 43.78 | 43.88 | 43.34 | 43.48 | 2,626,756 | -0.44(-1.00%) |
Sep 17, 2015 | 43.88 | 44.80 | 43.60 | 43.92 | 6,094,018 | -0.26(-0.59%) |
Sep 16, 2015 | 43.66 | 44.38 | 43.50 | 44.18 | 4,402,286 | +1.17(+2.71%) |
Sep 15, 2015 | 42.76 | 43.10 | 42.56 | 43.01 | 1,837,194 | +0.41(+0.96%) |
Sep 14, 2015 | 42.29 | 42.66 | 42.14 | 42.60 | 1,787,291 | +0.23(+0.54%) |
Sep 11, 2015 | 42.36 | 42.63 | 42.22 | 42.37 | 1,153,655 | -0.12(-0.29%) |
Sep 10, 2015 | 42.13 | 42.67 | 41.98 | 42.50 | 2,285,008 | +0.33(+0.79%) |
Sep 09, 2015 | 42.99 | 43.14 | 42.13 | 42.16 | 1,934,898 | -0.33(-0.79%) |
Sep 08, 2015 | 42.52 | 42.62 | 42.32 | 42.50 | 2,147,260 | +0.65(+1.56%) |
Sep 04, 2015 | 42.11 | 41.84 | 41.84 | 41.84 | 2,981,381 | -0.75(-1.76%) |
Sep 03, 2015 | 42.45 | 43.16 | 42.32 | 42.59 | 3,442,492 | +0.24(+0.56%) |
Sep 02, 2015 | 42.26 | 42.46 | 41.76 | 42.36 | 4,132,548 | +0.51(+1.23%) |
Sep 01, 2015 | 41.90 | 42.56 | 41.73 | 41.84 | 4,688,858 | -1.31(-3.03%) |
Aug 31, 2015 | 42.38 | 43.21 | 41.96 | 43.15 | 4,091,929 | +0.34(+0.80%) |
Aug 28, 2015 | 42.52 | 43.11 | 42.29 | 42.81 | 3,122,324 | -0.01(-0.02%) |
Aug 27, 2015 | 41.62 | 42.84 | 41.52 | 42.81 | 6,495,214 | +1.60(+3.88%) |
Aug 26, 2015 | 41.16 | 41.28 | 40.18 | 41.21 | 6,972,346 | +0.85(+2.10%) |
Aug 25, 2015 | 40.72 | 41.60 | 40.35 | 40.36 | 5,791,622 | +0.43(+1.08%) |
Aug 24, 2015 | 39.29 | 40.67 | 37.84 | 39.93 | 12,273,968 | -1.32(-3.21%) |
Aug 21, 2015 | 42.00 | 42.36 | 41.23 | 41.25 | 5,474,079 | -1.49(-3.50%) |
Aug 20, 2015 | 42.76 | 43.05 | 42.59 | 42.75 | 3,327,833 | -0.71(-1.63%) |
Aug 19, 2015 | 44.13 | 44.13 | 43.34 | 43.46 | 4,952,095 | -0.82(-1.84%) |
Aug 18, 2015 | 44.10 | 44.41 | 44.02 | 44.28 | 3,973,744 | -0.13(-0.29%) |
Aug 17, 2015 | 43.99 | 44.50 | 43.94 | 44.41 | 1,456,683 | +0.08(+0.18%) |
Aug 14, 2015 | 44.36 | 44.70 | 44.28 | 44.32 | 1,229,038 | -0.02(-0.04%) |
Aug 13, 2015 | 44.82 | 45.00 | 44.30 | 44.34 | 2,563,782 | -0.55(-1.22%) |
Aug 12, 2015 | 45.22 | 45.22 | 44.32 | 44.89 | 3,743,497 | -0.34(-0.76%) |
Aug 11, 2015 | 45.95 | 45.95 | 45.12 | 45.23 | 3,330,518 | -1.18(-2.53%) |
Aug 10, 2015 | 46.07 | 46.50 | 45.94 | 46.41 | 1,989,875 | +0.45(+0.98%) |
Aug 07, 2015 | 45.44 | 46.03 | 45.44 | 45.96 | 2,219,225 | +0.42(+0.91%) |
Aug 06, 2015 | 45.55 | 45.67 | 45.46 | 45.54 | 2,057,876 | +0.07(+0.14%) |
Aug 05, 2015 | 46.22 | 46.24 | 45.42 | 45.48 | 2,897,370 | -0.60(-1.29%) |
Aug 04, 2015 | 46.07 | 46.33 | 45.92 | 46.07 | 2,438,220 | +0.08(+0.18%) |
Aug 03, 2015 | 45.77 | 46.04 | 45.63 | 45.99 | 3,799,498 | -0.01(-0.02%) |
Jul 31, 2015 | 45.66 | 46.08 | 45.53 | 46.00 | 4,038,923 | +1.03(+2.29%) |
Jul 30, 2015 | 44.80 | 45.09 | 44.28 | 44.97 | 2,916,670 | -0.08(-0.18%) |
Jul 29, 2015 | 44.85 | 45.40 | 44.71 | 45.05 | 2,484,492 | +0.27(+0.60%) |
Jul 28, 2015 | 44.63 | 44.85 | 44.48 | 44.78 | 4,737,532 | +0.43(+0.98%) |
Jul 27, 2015 | 44.63 | 44.74 | 44.25 | 44.35 | 3,548,747 | -0.55(-1.22%) |
Jul 24, 2015 | 45.42 | 45.43 | 44.83 | 44.90 | 5,942,942 | -0.79(-1.73%) |
Jul 23, 2015 | 45.61 | 45.94 | 45.46 | 45.69 | 4,198,095 | +0.04(+0.09%) |
Jul 22, 2015 | 46.32 | 46.43 | 45.55 | 45.65 | 4,097,838 | -1.09(-2.34%) |
Jul 21, 2015 | 46.86 | 46.99 | 46.68 | 46.74 | 1,480,801 | -0.04(-0.09%) |
Jul 20, 2015 | 46.62 | 46.96 | 46.45 | 46.78 | 1,813,321 | -0.02(-0.05%) |
Jul 17, 2015 | 46.71 | 47.12 | 46.54 | 46.81 | 2,810,300 | -0.35(-0.74%) |
Jul 16, 2015 | 47.34 | 47.37 | 47.12 | 47.16 | 1,835,237 | +0.15(+0.31%) |
Jul 15, 2015 | 47.26 | 47.43 | 46.91 | 47.01 | 1,482,015 | -0.32(-0.67%) |
Jul 14, 2015 | 47.12 | 47.48 | 46.94 | 47.33 | 1,623,334 | +0.29(+0.61%) |
Jul 13, 2015 | 47.06 | 47.15 | 46.85 | 47.04 | 1,899,949 | +0.17(+0.37%) |
Jul 10, 2015 | 46.73 | 47.17 | 46.67 | 46.87 | 1,913,680 | +0.60(+1.29%) |
Jul 09, 2015 | 46.46 | 46.74 | 46.27 | 46.28 | 2,132,971 | +0.28(+0.60%) |
Jul 08, 2015 | 46.22 | 46.45 | 45.98 | 46.00 | 3,395,353 | -0.69(-1.47%) |
Jul 07, 2015 | 46.13 | 46.79 | 45.60 | 46.68 | 4,093,225 | +0.11(+0.25%) |
Jul 06, 2015 | 46.20 | 46.77 | 46.12 | 46.57 | 2,792,437 | -0.51(-1.08%) |
Jul 02, 2015 | 46.50 | 47.08 | 47.08 | 47.08 | 4,193,482 | +0.74(+1.60%) |
Jul 01, 2015 | 46.69 | 46.76 | 46.28 | 46.33 | 1,909,289 | -0.29(-0.63%) |
Jun 30, 2015 | 46.92 | 46.98 | 46.31 | 46.63 | 4,709,049 | +0.16(+0.33%) |
Jun 29, 2015 | 47.18 | 47.18 | 46.41 | 46.47 | 2,984,950 | -1.18(-2.48%) |
Jun 26, 2015 | 47.37 | 47.73 | 47.37 | 47.66 | 1,272,617 | +0.01(+0.02%) |
Jun 25, 2015 | 47.75 | 47.85 | 47.59 | 47.65 | 1,580,001 | -0.02(-0.04%) |
Jun 24, 2015 | 47.82 | 47.97 | 47.59 | 47.67 | 1,552,249 | -0.34(-0.71%) |
Jun 23, 2015 | 47.87 | 48.05 | 47.87 | 48.01 | 1,277,903 | +0.02(+0.03%) |
Jun 22, 2015 | 48.18 | 48.32 | 47.90 | 47.99 | 1,852,417 | +0.29(+0.61%) |
Jun 19, 2015 | 47.88 | 48.07 | 47.64 | 47.70 | 2,567,033 | -0.21(-0.44%) |
Jun 18, 2015 | 48.04 | 48.17 | 47.69 | 47.91 | 2,564,305 | +0.24(+0.51%) |
Jun 17, 2015 | 47.26 | 47.86 | 47.08 | 47.67 | 3,501,989 | +0.45(+0.96%) |
Jun 16, 2015 | 46.92 | 47.34 | 46.73 | 47.21 | 1,710,044 | +0.33(+0.71%) |
Jun 15, 2015 | 46.87 | 47.02 | 46.61 | 46.88 | 1,507,866 | -0.36(-0.77%) |
Jun 12, 2015 | 47.03 | 47.33 | 47.00 | 47.25 | 1,323,218 | -0.08(-0.17%) |
Jun 11, 2015 | 47.00 | 47.45 | 46.99 | 47.33 | 1,960,559 | +0.36(+0.76%) |
Jun 10, 2015 | 47.03 | 47.33 | 46.97 | 46.97 | 2,817,749 | +0.40(+0.85%) |
Jun 09, 2015 | 46.56 | 46.67 | 46.47 | 46.57 | 2,181,876 | +0.09(+0.19%) |
Jun 08, 2015 | 46.49 | 46.56 | 46.18 | 46.48 | 2,464,707 | +0.24(+0.53%) |
Jun 05, 2015 | 46.35 | 46.60 | 46.15 | 46.24 | 2,996,748 | -0.54(-1.14%) |
Jun 04, 2015 | 46.82 | 47.16 | 46.65 | 46.77 | 2,683,458 | -0.31(-0.65%) |
Jun 03, 2015 | 47.33 | 47.46 | 47.05 | 47.08 | 2,107,075 | -0.37(-0.79%) |
Jun 02, 2015 | 47.20 | 47.81 | 47.17 | 47.46 | 2,689,068 | +0.29(+0.62%) |
Jun 01, 2015 | 47.54 | 47.54 | 47.04 | 47.16 | 2,121,574 | -0.27(-0.56%) |
May 29, 2015 | 47.61 | 47.76 | 47.38 | 47.43 | 2,589,541 | -0.32(-0.66%) |
May 28, 2015 | 47.35 | 47.76 | 47.30 | 47.75 | 1,836,045 | -0.01(-0.02%) |
May 27, 2015 | 47.31 | 47.82 | 47.20 | 47.76 | 1,766,697 | +0.28(+0.60%) |
May 26, 2015 | 47.81 | 47.97 | 47.38 | 47.47 | 2,416,014 | -0.58(-1.20%) |
May 22, 2015 | 48.08 | 48.05 | 48.05 | 48.05 | 2,464,666 | -0.32(-0.67%) |
May 21, 2015 | 48.50 | 48.50 | 48.32 | 48.37 | 1,238,493 | -0.27(-0.55%) |
May 20, 2015 | 48.53 | 48.87 | 48.49 | 48.64 | 1,460,277 | -0.01(-0.02%) |
May 19, 2015 | 48.92 | 48.94 | 48.57 | 48.65 | 2,929,252 | -0.42(-0.86%) |
May 18, 2015 | 49.16 | 49.16 | 48.81 | 49.07 | 1,637,076 | -0.28(-0.56%) |
May 15, 2015 | 48.92 | 49.38 | 48.81 | 49.34 | 2,173,241 | +0.34(+0.69%) |
May 14, 2015 | 48.71 | 49.14 | 48.67 | 49.00 | 4,864,135 | +0.93(+1.94%) |
May 13, 2015 | 48.40 | 48.57 | 48.06 | 48.07 | 1,796,649 | +0.21(+0.44%) |
May 12, 2015 | 47.78 | 48.17 | 47.69 | 47.86 | 1,500,208 | -0.28(-0.57%) |
May 11, 2015 | 48.54 | 48.84 | 47.98 | 48.14 | 1,476,541 | -0.48(-0.98%) |
May 08, 2015 | 48.46 | 48.70 | 48.38 | 48.62 | 2,306,665 | +0.88(+1.85%) |
May 07, 2015 | 47.86 | 47.99 | 47.68 | 47.73 | 3,594,270 | -0.11(-0.24%) |
May 06, 2015 | 48.46 | 48.46 | 47.63 | 47.84 | 3,051,817 | -0.15(-0.32%) |
May 05, 2015 | 47.89 | 48.63 | 47.89 | 48.00 | 2,615,056 | +0.15(+0.32%) |
May 04, 2015 | 47.44 | 47.91 | 47.28 | 47.84 | 2,013,920 | +0.56(+1.18%) |