Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 28.59 | 28.59 | 27.65 | 27.85 | 4,655,439 | -0.71(-2.49%) |
Apr 28, 2016 | 28.78 | 28.87 | 28.51 | 28.56 | 3,267,231 | -0.29(-1.00%) |
Apr 27, 2016 | 28.61 | 28.89 | 28.31 | 28.85 | 3,743,475 | +0.33(+1.16%) |
Apr 26, 2016 | 28.32 | 28.55 | 28.07 | 28.52 | 4,090,665 | +0.15(+0.52%) |
Apr 25, 2016 | 28.69 | 28.79 | 28.21 | 28.37 | 3,479,510 | -0.44(-1.54%) |
Apr 22, 2016 | 29.12 | 29.30 | 28.63 | 28.81 | 5,933,603 | -0.41(-1.42%) |
Apr 21, 2016 | 29.12 | 29.41 | 28.97 | 29.23 | 5,582,350 | +0.13(+0.46%) |
Apr 20, 2016 | 28.99 | 29.57 | 28.95 | 29.09 | 4,919,713 | +0.15(+0.51%) |
Apr 19, 2016 | 28.73 | 29.03 | 28.52 | 28.95 | 4,983,809 | +0.30(+1.06%) |
Apr 18, 2016 | 28.65 | 29.03 | 28.42 | 28.64 | 5,973,342 | +0.06(+0.20%) |
Apr 15, 2016 | 27.99 | 28.64 | 27.97 | 28.59 | 6,703,439 | +0.69(+2.47%) |
Apr 14, 2016 | 28.38 | 28.45 | 27.48 | 27.90 | 8,594,766 | -0.47(-1.66%) |
Apr 13, 2016 | 28.21 | 28.40 | 27.68 | 28.37 | 5,673,719 | +0.18(+0.65%) |
Apr 12, 2016 | 28.09 | 28.38 | 27.63 | 28.19 | 5,992,120 | +0.18(+0.63%) |
Apr 11, 2016 | 27.96 | 28.40 | 27.83 | 28.01 | 7,920,130 | +0.10(+0.35%) |
Apr 08, 2016 | 28.26 | 28.29 | 27.65 | 27.91 | 7,327,540 | -0.66(-2.31%) |
Apr 07, 2016 | 29.12 | 29.35 | 28.38 | 28.57 | 5,059,335 | -0.67(-2.29%) |
Apr 06, 2016 | 29.30 | 29.44 | 28.66 | 29.24 | 5,159,039 | +0.07(+0.24%) |
Apr 05, 2016 | 29.54 | 29.61 | 29.08 | 29.17 | 4,463,878 | -0.49(-1.64%) |
Apr 04, 2016 | 30.32 | 30.34 | 29.61 | 29.66 | 5,458,502 | -0.56(-1.86%) |
Apr 01, 2016 | 30.96 | 31.00 | 30.18 | 30.22 | 5,354,837 | -0.79(-2.56%) |
Mar 31, 2016 | 31.01 | 31.27 | 30.70 | 31.01 | 4,068,053 | -0.01(-0.02%) |
Mar 30, 2016 | 31.39 | 31.54 | 30.84 | 31.02 | 3,362,488 | -0.23(-0.72%) |
Mar 29, 2016 | 31.37 | 31.41 | 31.08 | 31.25 | 3,641,273 | +0.03(+0.09%) |
Mar 28, 2016 | 30.61 | 31.45 | 30.61 | 31.22 | 3,788,650 | +0.63(+2.07%) |
Mar 24, 2016 | 30.56 | 30.58 | 30.58 | 30.58 | 3,727,544 | +0.04(+0.14%) |
Mar 23, 2016 | 30.66 | 30.83 | 30.18 | 30.54 | 3,590,954 | -0.25(-0.82%) |
Mar 22, 2016 | 31.03 | 31.20 | 30.64 | 30.80 | 4,381,493 | -0.26(-0.84%) |
Mar 21, 2016 | 31.41 | 31.60 | 30.77 | 31.06 | 5,008,235 | -0.51(-1.60%) |
Mar 18, 2016 | 31.03 | 32.01 | 30.90 | 31.56 | 7,638,891 | +0.63(+2.05%) |
Mar 17, 2016 | 30.53 | 31.07 | 30.35 | 30.93 | 4,169,345 | +0.33(+1.08%) |
Mar 16, 2016 | 30.34 | 30.61 | 29.83 | 30.60 | 5,337,353 | +0.27(+0.90%) |
Mar 15, 2016 | 30.98 | 31.36 | 30.18 | 30.32 | 6,302,138 | -0.53(-1.73%) |
Mar 14, 2016 | 31.08 | 31.35 | 30.62 | 30.86 | 4,249,932 | -0.34(-1.08%) |
Mar 11, 2016 | 31.25 | 31.41 | 30.94 | 31.20 | 4,774,636 | +0.36(+1.16%) |
Mar 10, 2016 | 31.19 | 31.26 | 30.51 | 30.84 | 4,476,856 | -0.08(-0.25%) |
Mar 09, 2016 | 30.79 | 31.20 | 30.62 | 30.91 | 4,125,420 | +0.19(+0.61%) |
Mar 08, 2016 | 31.05 | 31.22 | 30.70 | 30.73 | 4,498,688 | -0.40(-1.30%) |
Mar 07, 2016 | 30.86 | 31.43 | 30.86 | 31.13 | 3,940,221 | +0.03(+0.09%) |
Mar 04, 2016 | 30.78 | 31.03 | 30.68 | 31.10 | 6,118,061 | +0.34(+1.11%) |
Mar 03, 2016 | 30.67 | 30.96 | 30.34 | 30.76 | 4,771,531 | +0.09(+0.30%) |
Mar 02, 2016 | 30.41 | 30.70 | 30.15 | 30.67 | 4,445,859 | +0.18(+0.59%) |
Mar 01, 2016 | 30.33 | 30.56 | 30.10 | 30.49 | 3,733,171 | +0.34(+1.13%) |
Feb 29, 2016 | 30.33 | 30.35 | 29.92 | 30.15 | 5,889,852 | -0.15(-0.51%) |
Feb 26, 2016 | 30.67 | 30.70 | 29.86 | 30.30 | 6,415,113 | +0.04(+0.14%) |
Feb 25, 2016 | 30.15 | 30.40 | 29.69 | 30.26 | 6,305,016 | +0.36(+1.21%) |
Feb 24, 2016 | 28.94 | 30.04 | 28.52 | 29.90 | 9,572,680 | +0.38(+1.28%) |
Feb 23, 2016 | 29.30 | 30.35 | 28.27 | 29.52 | 23,375,316 | +0.87(+3.04%) |
Feb 22, 2016 | 28.25 | 29.10 | 28.15 | 28.65 | 9,688,999 | +0.58(+2.06%) |
Feb 19, 2016 | 28.45 | 28.49 | 27.09 | 28.07 | 8,761,503 | -0.63(-2.19%) |
Feb 18, 2016 | 28.37 | 28.71 | 28.01 | 28.70 | 7,373,329 | +0.02(+0.07%) |
Feb 17, 2016 | 28.57 | 28.83 | 28.51 | 28.67 | 8,160,852 | +0.44(+1.56%) |
Feb 16, 2016 | 27.60 | 28.61 | 27.24 | 28.24 | 7,412,836 | +0.85(+3.11%) |
Feb 12, 2016 | 26.55 | 27.38 | 27.38 | 27.38 | 6,416,525 | +0.94(+3.56%) |
Feb 11, 2016 | 26.74 | 27.33 | 26.32 | 26.44 | 7,688,660 | -0.63(-2.34%) |
Feb 10, 2016 | 27.77 | 27.89 | 27.01 | 27.08 | 7,173,419 | -0.49(-1.77%) |
Feb 09, 2016 | 27.54 | 27.83 | 27.06 | 27.57 | 5,899,908 | -0.10(-0.35%) |
Feb 08, 2016 | 27.91 | 28.21 | 27.22 | 27.66 | 8,096,305 | -0.43(-1.52%) |
Feb 05, 2016 | 28.80 | 28.80 | 28.02 | 28.09 | 7,827,908 | -0.33(-1.18%) |
Feb 04, 2016 | 27.87 | 28.48 | 27.54 | 28.42 | 10,076,467 | -0.61(-2.11%) |
Feb 03, 2016 | 28.59 | 29.25 | 27.89 | 29.04 | 6,421,878 | +0.50(+1.76%) |
Feb 02, 2016 | 28.76 | 29.02 | 28.15 | 28.54 | 6,004,636 | -0.01(-0.02%) |
Feb 01, 2016 | 28.06 | 28.75 | 27.66 | 28.54 | 7,031,010 | +0.35(+1.24%) |
Jan 29, 2016 | 27.90 | 28.33 | 27.80 | 28.19 | 8,266,929 | +0.59(+2.12%) |
Jan 28, 2016 | 28.34 | 28.34 | 27.38 | 27.61 | 7,565,593 | -0.50(-1.79%) |
Jan 27, 2016 | 27.79 | 28.64 | 27.78 | 28.11 | 7,960,071 | +0.08(+0.27%) |
Jan 26, 2016 | 27.60 | 28.30 | 27.58 | 28.03 | 7,582,838 | +0.60(+2.19%) |
Jan 25, 2016 | 28.78 | 28.93 | 27.38 | 27.43 | 10,544,220 | -1.42(-4.91%) |
Jan 22, 2016 | 28.61 | 29.16 | 28.33 | 28.85 | 12,026,886 | +0.52(+1.82%) |
Jan 21, 2016 | 27.77 | 29.02 | 27.72 | 28.33 | 13,109,309 | +0.61(+2.22%) |
Jan 20, 2016 | 26.60 | 28.00 | 26.18 | 27.72 | 15,467,343 | +0.68(+2.50%) |
Jan 19, 2016 | 26.50 | 27.91 | 26.16 | 27.04 | 18,303,846 | +0.61(+2.32%) |
Jan 15, 2016 | 25.69 | 26.43 | 26.43 | 26.43 | 11,143,458 | +0.17(+0.64%) |
Jan 14, 2016 | 27.00 | 27.04 | 26.23 | 26.26 | 10,457,510 | -0.70(-2.59%) |
Jan 13, 2016 | 26.82 | 27.61 | 26.64 | 26.96 | 14,500,779 | +0.02(+0.08%) |
Jan 12, 2016 | 27.12 | 27.28 | 26.25 | 26.94 | 14,560,236 | -0.15(-0.54%) |
Jan 11, 2016 | 25.81 | 27.11 | 25.78 | 27.08 | 24,295,632 | +2.04(+8.16%) |
Jan 08, 2016 | 25.71 | 25.90 | 24.80 | 25.04 | 15,739,237 | -0.70(-2.71%) |
Jan 07, 2016 | 25.50 | 26.82 | 25.32 | 25.74 | 26,139,586 | +0.52(+2.05%) |
Jan 06, 2016 | 25.36 | 25.60 | 24.93 | 25.22 | 18,632,750 | -0.57(-2.19%) |
Jan 05, 2016 | 25.57 | 26.09 | 25.28 | 25.79 | 19,175,514 | +0.82(+3.27%) |
Jan 04, 2016 | 24.04 | 25.04 | 23.97 | 24.97 | 15,631,961 | +0.57(+2.32%) |
Dec 31, 2015 | 24.61 | 24.40 | 24.40 | 24.40 | 6,698,458 | -0.28(-1.13%) |
Dec 30, 2015 | 24.94 | 25.11 | 24.59 | 24.68 | 9,399,280 | -0.22(-0.90%) |
Dec 29, 2015 | 24.89 | 25.15 | 24.65 | 24.91 | 7,149,991 | +0.14(+0.56%) |
Dec 28, 2015 | 24.74 | 25.03 | 24.60 | 24.77 | 8,238,006 | +0.01(+0.06%) |
Dec 24, 2015 | 25.17 | 24.75 | 24.75 | 24.75 | 5,237,623 | -0.40(-1.61%) |
Dec 23, 2015 | 24.84 | 25.26 | 24.61 | 25.16 | 11,743,676 | +0.44(+1.78%) |
Dec 22, 2015 | 24.10 | 24.75 | 23.77 | 24.72 | 17,691,776 | +0.29(+1.17%) |
Dec 21, 2015 | 24.43 | 24.54 | 24.08 | 24.43 | 9,384,240 | +0.10(+0.43%) |
Dec 18, 2015 | 24.09 | 24.54 | 23.94 | 24.33 | 15,983,963 | +0.26(+1.07%) |
Dec 17, 2015 | 25.11 | 25.12 | 24.06 | 24.07 | 19,663,310 | -0.96(-3.82%) |
Dec 16, 2015 | 25.22 | 25.31 | 24.67 | 25.03 | 16,561,966 | -0.05(-0.19%) |
Dec 15, 2015 | 25.47 | 25.75 | 24.96 | 25.07 | 18,128,438 | -0.30(-1.18%) |
Dec 14, 2015 | 25.75 | 25.94 | 25.20 | 25.37 | 13,860,702 | -0.27(-1.06%) |
Dec 11, 2015 | 25.97 | 26.14 | 25.60 | 25.65 | 8,597,797 | -0.53(-2.03%) |
Dec 10, 2015 | 26.54 | 26.85 | 26.13 | 26.18 | 8,432,641 | -0.19(-0.71%) |
Dec 09, 2015 | 26.56 | 27.05 | 26.24 | 26.36 | 6,953,980 | -0.20(-0.75%) |
Dec 08, 2015 | 26.34 | 26.96 | 26.26 | 26.56 | 8,694,492 | -0.08(-0.29%) |
Dec 07, 2015 | 26.99 | 27.03 | 26.57 | 26.64 | 10,734,394 | -0.53(-1.96%) |
Dec 04, 2015 | 26.60 | 27.42 | 26.49 | 27.17 | 12,559,935 | +0.23(+0.87%) |
Dec 03, 2015 | 26.61 | 27.12 | 26.24 | 26.94 | 18,956,426 | +0.37(+1.40%) |
Dec 02, 2015 | 27.32 | 27.60 | 26.43 | 26.56 | 14,026,035 | -0.61(-2.26%) |
Dec 01, 2015 | 27.21 | 27.50 | 26.94 | 27.18 | 8,370,475 | +0.17(+0.64%) |
Nov 30, 2015 | 27.75 | 27.77 | 26.81 | 27.01 | 13,330,320 | -0.63(-2.28%) |
Nov 27, 2015 | 28.05 | 28.07 | 27.39 | 27.64 | 6,034,762 | -0.27(-0.97%) |
Nov 25, 2015 | 27.57 | 27.90 | 27.90 | 27.90 | 10,833,042 | +0.52(+1.89%) |
Nov 24, 2015 | 27.37 | 27.69 | 27.12 | 27.39 | 21,105,628 | -0.28(-1.02%) |
Nov 23, 2015 | 27.05 | 27.84 | 26.83 | 27.67 | 15,407,582 | +1.00(+3.73%) |
Nov 20, 2015 | 26.98 | 27.43 | 26.54 | 26.67 | 15,365,542 | +0.04(+0.16%) |
Nov 19, 2015 | 26.88 | 27.07 | 26.43 | 26.63 | 8,562,958 | -0.26(-0.98%) |
Nov 18, 2015 | 26.50 | 27.03 | 26.23 | 26.90 | 15,178,470 | +0.62(+2.34%) |
Nov 17, 2015 | 26.92 | 26.92 | 26.09 | 26.28 | 14,442,492 | -0.41(-1.53%) |
Nov 16, 2015 | 26.87 | 26.96 | 26.17 | 26.69 | 15,813,000 | -0.33(-1.23%) |
Nov 13, 2015 | 27.76 | 27.76 | 26.96 | 27.02 | 19,254,860 | -1.19(-4.21%) |
Nov 12, 2015 | 27.73 | 28.73 | 27.59 | 28.21 | 22,398,530 | +0.26(+0.94%) |
Nov 11, 2015 | 29.48 | 29.58 | 27.47 | 27.95 | 56,725,716 | -4.55(-13.99%) |
Nov 10, 2015 | 31.95 | 33.00 | 31.69 | 32.49 | 14,015,831 | +0.54(+1.69%) |
Nov 09, 2015 | 33.53 | 33.58 | 31.67 | 31.95 | 20,560,592 | -1.84(-5.44%) |
Nov 06, 2015 | 34.73 | 34.86 | 33.68 | 33.79 | 11,691,490 | -1.07(-3.07%) |
Nov 05, 2015 | 34.95 | 35.08 | 34.36 | 34.86 | 5,581,316 | +0.01(+0.02%) |
Nov 04, 2015 | 35.37 | 35.09 | 34.24 | 34.86 | 11,253,088 | -0.51(-1.45%) |
Nov 03, 2015 | 35.41 | 36.27 | 35.22 | 35.37 | 11,432,617 | -0.11(-0.31%) |
Nov 02, 2015 | 35.26 | 35.53 | 34.46 | 35.48 | 11,279,187 | +0.25(+0.71%) |
Oct 30, 2015 | 34.50 | 35.68 | 34.43 | 35.23 | 8,772,428 | +0.88(+2.58%) |
Oct 29, 2015 | 34.46 | 34.75 | 34.08 | 34.35 | 5,052,576 | -0.12(-0.34%) |
Oct 28, 2015 | 33.97 | 34.50 | 33.82 | 34.46 | 6,001,226 | +0.57(+1.67%) |
Oct 27, 2015 | 33.80 | 33.93 | 33.36 | 33.90 | 6,054,624 | +0.27(+0.80%) |
Oct 26, 2015 | 32.96 | 33.88 | 32.55 | 33.63 | 9,288,430 | +0.48(+1.44%) |
Oct 23, 2015 | 34.68 | 34.80 | 32.95 | 33.15 | 10,382,920 | -1.32(-3.83%) |
Oct 22, 2015 | 34.86 | 35.04 | 34.29 | 34.47 | 6,065,686 | -0.31(-0.89%) |
Oct 21, 2015 | 35.24 | 35.48 | 34.74 | 34.78 | 4,576,703 | -0.21(-0.59%) |
Oct 20, 2015 | 34.75 | 35.18 | 34.74 | 34.99 | 5,485,964 | -0.06(-0.16%) |
Oct 19, 2015 | 34.77 | 35.24 | 34.68 | 35.04 | 5,034,176 | +0.17(+0.48%) |
Oct 16, 2015 | 34.94 | 35.16 | 34.80 | 34.88 | 4,500,347 | +0.01(+0.02%) |
Oct 15, 2015 | 34.48 | 34.90 | 34.17 | 34.87 | 5,848,272 | +0.48(+1.39%) |
Oct 14, 2015 | 34.84 | 35.14 | 34.19 | 34.39 | 8,235,328 | -0.34(-0.97%) |
Oct 13, 2015 | 34.78 | 35.14 | 34.49 | 34.73 | 10,696,811 | -0.07(-0.20%) |
Oct 12, 2015 | 35.22 | 35.36 | 34.37 | 34.80 | 9,792,776 | -0.44(-1.25%) |
Oct 09, 2015 | 35.58 | 35.71 | 35.20 | 35.24 | 8,400,930 | -0.32(-0.91%) |
Oct 08, 2015 | 35.43 | 36.07 | 35.33 | 35.57 | 6,878,471 | +0.23(+0.67%) |
Oct 07, 2015 | 35.50 | 35.79 | 35.14 | 35.33 | 5,079,020 | -0.18(-0.51%) |
Oct 06, 2015 | 35.46 | 35.62 | 35.06 | 35.51 | 6,187,109 | -0.22(-0.62%) |
Oct 05, 2015 | 35.65 | 35.89 | 35.39 | 35.73 | 6,851,441 | -0.09(-0.25%) |
Oct 02, 2015 | 34.73 | 35.83 | 34.57 | 35.82 | 6,113,096 | +0.55(+1.55%) |
Oct 01, 2015 | 35.37 | 35.59 | 35.07 | 35.28 | 5,976,245 | -0.19(-0.53%) |
Sep 30, 2015 | 35.24 | 35.54 | 35.07 | 35.46 | 6,904,814 | +0.64(+1.85%) |
Sep 29, 2015 | 34.93 | 35.12 | 34.36 | 34.82 | 8,155,918 | +0.07(+0.20%) |
Sep 28, 2015 | 36.04 | 36.13 | 34.70 | 34.75 | 7,627,813 | -1.53(-4.23%) |
Sep 25, 2015 | 36.38 | 36.70 | 36.16 | 36.29 | 7,152,631 | +0.30(+0.83%) |
Sep 24, 2015 | 36.20 | 36.49 | 35.72 | 35.99 | 13,895,757 | -0.53(-1.46%) |
Sep 23, 2015 | 36.96 | 37.11 | 36.48 | 36.52 | 4,705,200 | -0.41(-1.10%) |
Sep 22, 2015 | 37.14 | 37.31 | 36.60 | 36.93 | 5,601,886 | -0.32(-0.87%) |
Sep 21, 2015 | 37.52 | 37.87 | 37.12 | 37.25 | 6,652,383 | -0.10(-0.28%) |
Sep 18, 2015 | 38.30 | 38.39 | 37.31 | 37.36 | 12,863,202 | -1.34(-3.46%) |
Sep 17, 2015 | 39.62 | 39.80 | 38.64 | 38.70 | 10,159,782 | -0.88(-2.23%) |
Sep 16, 2015 | 39.32 | 39.71 | 39.18 | 39.58 | 11,181,972 | +0.08(+0.19%) |
Sep 15, 2015 | 40.05 | 40.07 | 39.48 | 39.51 | 5,979,116 | -0.48(-1.19%) |
Sep 14, 2015 | 40.19 | 40.23 | 39.67 | 39.98 | 4,325,182 | -0.23(-0.57%) |
Sep 11, 2015 | 40.01 | 40.27 | 39.47 | 40.21 | 4,739,165 | +0.11(+0.28%) |
Sep 10, 2015 | 40.45 | 40.79 | 39.95 | 40.10 | 6,198,122 | -0.32(-0.78%) |
Sep 09, 2015 | 40.99 | 41.15 | 40.34 | 40.42 | 9,014,646 | -0.22(-0.54%) |
Sep 08, 2015 | 40.77 | 40.77 | 40.28 | 40.64 | 4,104,815 | +0.53(+1.32%) |
Sep 04, 2015 | 40.12 | 40.11 | 40.11 | 40.11 | 3,987,088 | -0.60(-1.48%) |
Sep 03, 2015 | 40.50 | 41.30 | 40.28 | 40.71 | 6,316,178 | +0.45(+1.13%) |
Sep 02, 2015 | 40.23 | 40.59 | 39.75 | 40.26 | 5,036,217 | +0.46(+1.16%) |
Sep 01, 2015 | 39.57 | 40.18 | 39.49 | 39.80 | 5,712,286 | -0.45(-1.13%) |
Aug 31, 2015 | 40.44 | 40.60 | 40.07 | 40.25 | 4,796,777 | -0.27(-0.66%) |
Aug 28, 2015 | 40.62 | 40.87 | 40.31 | 40.52 | 4,087,642 | -0.03(-0.08%) |
Aug 27, 2015 | 40.56 | 40.96 | 39.95 | 40.56 | 8,200,915 | +0.23(+0.56%) |
Aug 26, 2015 | 39.78 | 40.37 | 39.12 | 40.33 | 7,998,613 | +1.34(+3.43%) |
Aug 25, 2015 | 40.42 | 40.80 | 38.98 | 38.99 | 10,979,579 | -0.24(-0.61%) |
Aug 24, 2015 | 38.47 | 40.42 | 37.88 | 39.23 | 11,370,307 | -1.42(-3.50%) |
Aug 21, 2015 | 41.80 | 42.09 | 40.60 | 40.65 | 8,382,092 | -1.55(-3.66%) |
Aug 20, 2015 | 42.34 | 42.78 | 42.20 | 42.20 | 5,289,148 | -0.65(-1.52%) |
Aug 19, 2015 | 42.90 | 43.10 | 42.57 | 42.85 | 10,602,943 | -0.19(-0.45%) |
Aug 18, 2015 | 43.32 | 43.56 | 42.84 | 43.04 | 7,582,247 | -0.19(-0.45%) |
Aug 17, 2015 | 43.21 | 43.45 | 42.92 | 43.23 | 7,028,587 | -0.28(-0.65%) |
Aug 14, 2015 | 43.34 | 43.60 | 42.79 | 43.52 | 8,490,968 | +0.26(+0.60%) |
Aug 13, 2015 | 43.71 | 44.72 | 43.19 | 43.25 | 9,196,697 | -0.78(-1.76%) |
Aug 12, 2015 | 45.71 | 46.07 | 43.62 | 44.03 | 25,840,430 | -2.35(-5.06%) |
Aug 11, 2015 | 46.07 | 46.49 | 45.86 | 46.38 | 9,974,409 | +0.10(+0.22%) |
Aug 10, 2015 | 46.17 | 46.66 | 46.08 | 46.28 | 5,853,030 | +0.33(+0.72%) |
Aug 07, 2015 | 46.39 | 46.42 | 45.78 | 45.95 | 4,789,820 | -0.38(-0.82%) |
Aug 06, 2015 | 47.07 | 47.19 | 45.87 | 46.32 | 5,722,075 | -1.00(-2.12%) |
Aug 05, 2015 | 47.55 | 48.16 | 47.27 | 47.33 | 6,123,424 | +0.23(+0.50%) |
Aug 04, 2015 | 46.98 | 47.28 | 46.79 | 47.09 | 3,653,329 | +0.25(+0.53%) |
Aug 03, 2015 | 47.46 | 47.49 | 46.54 | 46.85 | 5,716,296 | -0.58(-1.23%) |
Jul 31, 2015 | 47.86 | 48.03 | 47.35 | 47.43 | 4,858,464 | -0.19(-0.39%) |
Jul 30, 2015 | 47.44 | 47.90 | 47.37 | 47.62 | 4,845,949 | +0.10(+0.20%) |
Jul 29, 2015 | 47.29 | 47.68 | 47.18 | 47.52 | 8,399,723 | +0.21(+0.45%) |
Jul 28, 2015 | 47.39 | 47.73 | 47.00 | 47.31 | 8,645,645 | -0.73(-1.53%) |
Jul 27, 2015 | 47.90 | 48.30 | 47.51 | 48.04 | 4,571,655 | +0.01(+0.01%) |
Jul 24, 2015 | 48.76 | 48.78 | 48.00 | 48.03 | 3,989,014 | -0.87(-1.78%) |
Jul 23, 2015 | 49.30 | 49.59 | 48.80 | 48.91 | 3,659,795 | -0.48(-0.97%) |
Jul 22, 2015 | 49.34 | 49.68 | 49.17 | 49.39 | 2,889,958 | +0.16(+0.33%) |
Jul 21, 2015 | 49.56 | 49.66 | 49.00 | 49.22 | 4,026,773 | -0.32(-0.65%) |
Jul 20, 2015 | 49.85 | 50.01 | 49.45 | 49.55 | 5,038,846 | -0.12(-0.23%) |
Jul 17, 2015 | 49.79 | 50.55 | 49.49 | 49.66 | 9,164,604 | -0.34(-0.67%) |
Jul 16, 2015 | 49.44 | 50.05 | 48.83 | 50.00 | 7,049,174 | +0.54(+1.10%) |
Jul 15, 2015 | 45.99 | 49.96 | 45.38 | 49.46 | 36,157,924 | +3.63(+7.91%) |
Jul 14, 2015 | 45.89 | 46.12 | 45.69 | 45.83 | 3,666,550 | +0.01(+0.03%) |
Jul 13, 2015 | 45.99 | 46.23 | 45.67 | 45.82 | 5,413,389 | +0.16(+0.35%) |
Jul 10, 2015 | 45.64 | 45.91 | 45.51 | 45.66 | 3,395,527 | +0.48(+1.06%) |
Jul 09, 2015 | 45.93 | 46.11 | 45.01 | 45.18 | 6,236,055 | -0.27(-0.60%) |
Jul 08, 2015 | 46.48 | 46.57 | 45.27 | 45.45 | 8,869,717 | -1.26(-2.71%) |
Jul 07, 2015 | 46.39 | 46.74 | 46.20 | 46.72 | 5,732,358 | +0.36(+0.77%) |
Jul 06, 2015 | 46.06 | 46.63 | 45.99 | 46.36 | 4,564,318 | +0.04(+0.09%) |
Jul 02, 2015 | 46.63 | 46.32 | 46.32 | 46.32 | 4,510,245 | -0.19(-0.40%) |
Jul 01, 2015 | 46.58 | 46.70 | 46.12 | 46.50 | 6,282,076 | +0.16(+0.36%) |
Jun 30, 2015 | 46.65 | 47.05 | 46.15 | 46.34 | 8,219,875 | +0.26(+0.57%) |
Jun 29, 2015 | 46.56 | 47.04 | 46.01 | 46.08 | 11,055,630 | -1.90(-3.95%) |
Jun 26, 2015 | 47.68 | 48.21 | 47.51 | 47.97 | 3,836,751 | +0.47(+0.98%) |
Jun 25, 2015 | 48.05 | 48.28 | 47.50 | 47.51 | 4,630,762 | -0.50(-1.04%) |
Jun 24, 2015 | 48.19 | 48.54 | 48.00 | 48.01 | 4,880,226 | -0.14(-0.30%) |
Jun 23, 2015 | 48.36 | 48.83 | 48.11 | 48.15 | 5,917,740 | +0.14(+0.30%) |
Jun 22, 2015 | 48.38 | 48.43 | 47.92 | 48.01 | 4,687,476 | +0.03(+0.07%) |
Jun 19, 2015 | 48.27 | 48.65 | 47.97 | 47.97 | 7,687,210 | -0.54(-1.12%) |
Jun 18, 2015 | 48.16 | 48.76 | 48.12 | 48.52 | 6,480,982 | +0.41(+0.84%) |
Jun 17, 2015 | 47.51 | 48.30 | 47.44 | 48.11 | 6,393,784 | +0.82(+1.73%) |
Jun 16, 2015 | 47.21 | 47.56 | 47.21 | 47.29 | 4,229,812 | -0.08(-0.17%) |
Jun 15, 2015 | 47.59 | 47.59 | 47.26 | 47.37 | 4,860,731 | -0.43(-0.91%) |
Jun 12, 2015 | 47.24 | 48.01 | 47.12 | 47.81 | 8,179,311 | +0.47(+1.00%) |
Jun 11, 2015 | 47.47 | 47.51 | 47.02 | 47.33 | 4,212,462 | +0.26(+0.55%) |
Jun 10, 2015 | 47.32 | 47.55 | 46.90 | 47.07 | 6,738,519 | -0.16(-0.33%) |
Jun 09, 2015 | 47.24 | 47.76 | 46.98 | 47.23 | 8,291,618 | +0.11(+0.23%) |
Jun 08, 2015 | 47.37 | 47.72 | 46.90 | 47.12 | 5,782,902 | -0.19(-0.40%) |
Jun 05, 2015 | 47.30 | 47.52 | 47.00 | 47.31 | 6,004,400 | +0.01(+0.01%) |
Jun 04, 2015 | 46.96 | 47.76 | 46.82 | 47.30 | 6,294,879 | -0.30(-0.63%) |
Jun 03, 2015 | 47.00 | 47.82 | 46.70 | 47.61 | 8,859,001 | +0.81(+1.74%) |
Jun 02, 2015 | 45.62 | 47.48 | 45.43 | 46.79 | 17,202,260 | +1.15(+2.51%) |
Jun 01, 2015 | 45.80 | 46.12 | 45.54 | 45.64 | 3,544,481 | -0.10(-0.21%) |
May 29, 2015 | 46.27 | 46.42 | 45.61 | 45.74 | 7,043,992 | -0.74(-1.60%) |
May 28, 2015 | 46.37 | 47.00 | 46.18 | 46.49 | 6,576,986 | +0.16(+0.35%) |
May 27, 2015 | 45.42 | 46.36 | 45.32 | 46.32 | 6,124,080 | +0.32(+0.70%) |
May 26, 2015 | 46.48 | 46.55 | 45.96 | 46.00 | 5,836,664 | -0.53(-1.15%) |
May 22, 2015 | 46.27 | 46.53 | 46.53 | 46.53 | 5,862,529 | +0.31(+0.67%) |
May 21, 2015 | 46.38 | 46.76 | 46.18 | 46.23 | 6,820,352 | -0.38(-0.81%) |
May 20, 2015 | 47.17 | 47.27 | 46.56 | 46.60 | 8,379,092 | -0.59(-1.26%) |
May 19, 2015 | 46.43 | 47.29 | 46.03 | 47.20 | 13,714,629 | +0.84(+1.81%) |
May 18, 2015 | 45.26 | 46.56 | 45.08 | 46.36 | 11,734,403 | +0.90(+1.98%) |
May 15, 2015 | 43.22 | 45.47 | 43.10 | 45.45 | 18,072,042 | +2.26(+5.24%) |
May 14, 2015 | 43.23 | 43.60 | 42.91 | 43.19 | 18,627,658 | -0.35(-0.80%) |
May 13, 2015 | 43.55 | 44.61 | 43.23 | 43.54 | 22,025,254 | -1.09(-2.45%) |
May 12, 2015 | 44.79 | 44.92 | 44.45 | 44.63 | 8,820,061 | -0.48(-1.06%) |
May 11, 2015 | 44.98 | 45.30 | 44.72 | 45.11 | 7,697,048 | +0.06(+0.14%) |
May 08, 2015 | 44.89 | 45.67 | 44.89 | 45.05 | 5,061,955 | +0.84(+1.90%) |
May 07, 2015 | 43.61 | 44.48 | 43.57 | 44.21 | 6,658,264 | +0.75(+1.73%) |
May 06, 2015 | 44.06 | 44.09 | 43.41 | 43.46 | 8,870,536 | -0.61(-1.38%) |
May 05, 2015 | 44.40 | 44.58 | 44.03 | 44.07 | 4,252,638 | -0.54(-1.21%) |
May 04, 2015 | 44.48 | 44.87 | 44.37 | 44.61 | 2,988,633 | +0.15(+0.34%) |