Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 46.31 | 46.78 | 46.09 | 46.62 | 1,018,543 | +0.14(+0.29%) |
May 27, 2016 | 46.03 | 46.49 | 46.49 | 46.49 | 596,449 | +0.40(+0.87%) |
May 26, 2016 | 46.16 | 46.25 | 45.90 | 46.09 | 742,629 | -0.11(-0.24%) |
May 25, 2016 | 46.45 | 46.56 | 46.06 | 46.20 | 648,772 | -0.07(-0.16%) |
May 24, 2016 | 45.54 | 46.35 | 45.03 | 46.27 | 758,669 | +0.96(+2.12%) |
May 23, 2016 | 45.23 | 45.48 | 44.96 | 45.31 | 684,888 | +0.05(+0.10%) |
May 20, 2016 | 44.89 | 45.41 | 44.54 | 45.26 | 804,441 | +0.71(+1.59%) |
May 19, 2016 | 44.23 | 44.80 | 43.89 | 44.56 | 666,212 | -0.10(-0.22%) |
May 18, 2016 | 43.80 | 44.82 | 43.49 | 44.66 | 598,864 | +0.82(+1.86%) |
May 17, 2016 | 43.98 | 44.35 | 43.70 | 43.84 | 549,556 | -0.28(-0.64%) |
May 16, 2016 | 43.57 | 44.22 | 43.51 | 44.12 | 768,013 | +0.50(+1.14%) |
May 13, 2016 | 43.90 | 44.29 | 43.41 | 43.62 | 422,896 | -0.48(-1.09%) |
May 12, 2016 | 44.17 | 44.24 | 43.64 | 44.10 | 563,306 | +0.22(+0.50%) |
May 11, 2016 | 44.21 | 44.52 | 43.41 | 43.89 | 539,174 | -0.69(-1.55%) |
May 10, 2016 | 44.18 | 44.61 | 43.85 | 44.58 | 807,168 | +0.75(+1.72%) |
May 09, 2016 | 43.37 | 43.86 | 43.32 | 43.82 | 578,855 | +0.50(+1.15%) |
May 06, 2016 | 42.73 | 43.41 | 42.45 | 43.32 | 767,249 | +0.23(+0.53%) |
May 05, 2016 | 43.07 | 43.30 | 42.45 | 43.10 | 679,874 | +0.14(+0.32%) |
May 04, 2016 | 42.97 | 43.39 | 42.64 | 42.96 | 559,012 | -0.38(-0.88%) |
May 03, 2016 | 43.95 | 43.95 | 43.16 | 43.34 | 579,908 | -1.01(-2.27%) |
May 02, 2016 | 43.66 | 44.41 | 43.21 | 44.35 | 653,561 | +0.77(+1.77%) |
Apr 29, 2016 | 43.32 | 44.09 | 42.87 | 43.58 | 1,400,134 | +0.15(+0.33%) |
Apr 28, 2016 | 43.80 | 44.13 | 43.04 | 43.43 | 695,086 | -0.73(-1.66%) |
Apr 27, 2016 | 44.15 | 44.53 | 43.82 | 44.17 | 485,702 | -0.18(-0.41%) |
Apr 26, 2016 | 43.92 | 44.35 | 43.72 | 44.35 | 877,335 | +0.52(+1.18%) |
Apr 25, 2016 | 44.06 | 44.23 | 43.61 | 43.83 | 953,691 | -0.58(-1.31%) |
Apr 22, 2016 | 43.63 | 44.46 | 43.63 | 44.41 | 847,710 | +0.63(+1.43%) |
Apr 21, 2016 | 44.31 | 44.84 | 43.61 | 43.79 | 1,080,695 | -0.34(-0.76%) |
Apr 20, 2016 | 42.45 | 44.35 | 42.11 | 44.12 | 1,428,128 | +2.22(+5.30%) |
Apr 19, 2016 | 41.92 | 42.18 | 41.63 | 41.90 | 1,391,578 | +0.08(+0.20%) |
Apr 18, 2016 | 41.30 | 41.92 | 41.28 | 41.82 | 980,745 | +0.06(+0.15%) |
Apr 15, 2016 | 41.57 | 41.80 | 41.44 | 41.76 | 1,053,576 | +0.24(+0.57%) |
Apr 14, 2016 | 41.40 | 41.88 | 41.25 | 41.52 | 640,636 | +0.17(+0.42%) |
Apr 13, 2016 | 40.33 | 41.35 | 40.26 | 41.35 | 725,637 | +1.17(+2.91%) |
Apr 12, 2016 | 39.74 | 40.30 | 39.47 | 40.18 | 809,945 | +0.62(+1.56%) |
Apr 11, 2016 | 39.92 | 40.51 | 39.55 | 39.56 | 994,835 | -0.10(-0.25%) |
Apr 08, 2016 | 39.22 | 39.87 | 39.08 | 39.66 | 819,223 | +0.74(+1.91%) |
Apr 07, 2016 | 39.65 | 40.20 | 38.65 | 38.92 | 1,232,971 | -1.02(-2.56%) |
Apr 06, 2016 | 39.06 | 40.15 | 38.93 | 39.94 | 1,510,196 | +1.45(+3.77%) |
Apr 05, 2016 | 38.40 | 38.79 | 38.10 | 38.49 | 851,545 | -0.29(-0.75%) |
Apr 04, 2016 | 39.47 | 39.66 | 38.67 | 38.78 | 798,481 | -0.73(-1.86%) |
Apr 01, 2016 | 38.63 | 39.54 | 38.40 | 39.52 | 785,600 | +0.50(+1.28%) |
Mar 31, 2016 | 38.71 | 39.26 | 38.46 | 39.02 | 774,707 | +0.22(+0.56%) |
Mar 30, 2016 | 38.92 | 39.36 | 38.62 | 38.80 | 880,851 | -0.13(-0.33%) |
Mar 29, 2016 | 37.59 | 38.96 | 37.39 | 38.93 | 1,266,294 | +1.07(+2.82%) |
Mar 28, 2016 | 37.60 | 38.28 | 37.42 | 37.86 | 1,097,251 | +0.48(+1.28%) |
Mar 24, 2016 | 37.11 | 37.38 | 37.38 | 37.38 | 784,232 | -0.19(-0.51%) |
Mar 23, 2016 | 37.66 | 38.03 | 37.50 | 37.57 | 948,326 | -0.09(-0.24%) |
Mar 22, 2016 | 37.51 | 37.75 | 36.65 | 37.66 | 906,908 | +0.10(+0.27%) |
Mar 21, 2016 | 37.84 | 38.31 | 37.01 | 37.56 | 1,222,815 | -0.46(-1.22%) |
Mar 18, 2016 | 36.60 | 38.06 | 36.36 | 38.02 | 1,566,491 | +1.31(+3.55%) |
Mar 17, 2016 | 36.35 | 36.91 | 36.15 | 36.72 | 981,225 | +0.21(+0.57%) |
Mar 16, 2016 | 36.21 | 36.78 | 35.85 | 36.51 | 660,965 | -0.05(-0.15%) |
Mar 15, 2016 | 36.43 | 36.73 | 34.97 | 36.56 | 658,171 | -0.14(-0.37%) |
Mar 14, 2016 | 36.56 | 36.80 | 36.27 | 36.70 | 611,474 | -0.07(-0.20%) |
Mar 11, 2016 | 36.09 | 36.81 | 35.82 | 36.77 | 867,781 | +1.14(+3.21%) |
Mar 10, 2016 | 36.04 | 36.35 | 34.83 | 35.63 | 630,142 | -0.10(-0.28%) |
Mar 09, 2016 | 36.55 | 36.61 | 35.46 | 35.73 | 895,054 | -0.68(-1.87%) |
Mar 08, 2016 | 36.61 | 36.64 | 35.76 | 36.41 | 1,357,577 | -0.43(-1.16%) |
Mar 07, 2016 | 36.69 | 37.18 | 36.21 | 36.83 | 976,245 | -0.16(-0.44%) |
Mar 04, 2016 | 36.58 | 37.00 | 35.88 | 37.00 | 891,713 | +0.48(+1.32%) |
Mar 03, 2016 | 35.90 | 36.52 | 35.77 | 36.52 | 953,282 | +0.52(+1.43%) |
Mar 02, 2016 | 36.25 | 36.32 | 35.54 | 36.00 | 1,079,950 | -0.22(-0.60%) |
Mar 01, 2016 | 34.89 | 36.23 | 34.59 | 36.22 | 1,269,445 | +1.62(+4.69%) |
Feb 29, 2016 | 34.81 | 35.09 | 34.40 | 34.60 | 1,299,084 | -0.35(-1.01%) |
Feb 26, 2016 | 35.09 | 35.18 | 34.46 | 34.95 | 1,095,853 | +0.22(+0.63%) |
Feb 25, 2016 | 34.55 | 34.83 | 33.89 | 34.73 | 1,363,527 | +0.13(+0.37%) |
Feb 24, 2016 | 34.11 | 34.72 | 33.37 | 34.60 | 1,305,976 | -0.14(-0.39%) |
Feb 23, 2016 | 34.44 | 34.99 | 34.23 | 34.74 | 1,673,179 | +0.24(+0.71%) |
Feb 22, 2016 | 34.21 | 34.61 | 33.95 | 34.50 | 879,373 | +0.74(+2.20%) |
Feb 19, 2016 | 33.23 | 33.91 | 33.08 | 33.75 | 627,353 | +0.38(+1.14%) |
Feb 18, 2016 | 34.02 | 34.43 | 33.25 | 33.37 | 706,007 | -0.43(-1.26%) |
Feb 17, 2016 | 33.70 | 34.23 | 33.25 | 33.80 | 1,322,165 | +0.56(+1.69%) |
Feb 16, 2016 | 33.58 | 33.82 | 33.13 | 33.24 | 915,230 | +0.30(+0.91%) |
Feb 12, 2016 | 31.43 | 32.94 | 32.94 | 32.94 | 2,121,002 | +2.25(+7.32%) |
Feb 11, 2016 | 30.84 | 31.26 | 30.33 | 30.69 | 1,375,088 | -1.14(-3.59%) |
Feb 10, 2016 | 31.70 | 32.54 | 31.63 | 31.83 | 1,042,270 | +0.47(+1.50%) |
Feb 09, 2016 | 30.93 | 31.90 | 30.90 | 31.36 | 1,052,333 | -0.06(-0.20%) |
Feb 08, 2016 | 31.99 | 32.85 | 29.01 | 31.42 | 1,473,432 | -1.32(-4.04%) |
Feb 05, 2016 | 33.15 | 33.35 | 32.54 | 32.75 | 870,695 | -0.62(-1.85%) |
Feb 04, 2016 | 33.91 | 34.23 | 33.29 | 33.36 | 1,900,497 | -0.83(-2.44%) |
Feb 03, 2016 | 33.95 | 34.44 | 33.14 | 34.20 | 1,732,015 | +0.16(+0.48%) |
Feb 02, 2016 | 34.91 | 34.91 | 33.67 | 34.03 | 1,906,865 | -1.45(-4.09%) |
Feb 01, 2016 | 35.60 | 36.20 | 35.11 | 35.48 | 1,776,162 | -0.08(-0.23%) |
Jan 29, 2016 | 34.08 | 35.60 | 33.84 | 35.57 | 3,021,920 | +1.74(+5.14%) |
Jan 28, 2016 | 35.27 | 35.37 | 32.36 | 33.83 | 4,567,969 | -1.79(-5.01%) |
Jan 27, 2016 | 41.73 | 42.08 | 34.12 | 35.61 | 4,338,189 | -5.18(-12.69%) |
Jan 26, 2016 | 39.80 | 40.86 | 39.00 | 40.79 | 1,203,687 | +1.12(+2.83%) |
Jan 25, 2016 | 40.29 | 40.61 | 39.60 | 39.66 | 1,194,466 | -1.05(-2.58%) |
Jan 22, 2016 | 39.90 | 40.88 | 38.80 | 40.71 | 1,519,590 | +1.58(+4.03%) |
Jan 21, 2016 | 39.86 | 40.27 | 39.09 | 39.14 | 987,723 | -0.61(-1.53%) |
Jan 20, 2016 | 40.33 | 40.33 | 38.60 | 39.74 | 1,169,145 | -0.94(-2.32%) |
Jan 19, 2016 | 40.82 | 41.40 | 40.36 | 40.69 | 686,939 | +0.15(+0.36%) |
Jan 15, 2016 | 40.85 | 40.54 | 40.54 | 40.54 | 1,215,295 | -1.38(-3.29%) |
Jan 14, 2016 | 41.67 | 42.30 | 41.09 | 41.92 | 863,375 | +0.55(+1.34%) |
Jan 13, 2016 | 43.26 | 43.26 | 41.31 | 41.37 | 695,082 | -1.66(-3.85%) |
Jan 12, 2016 | 42.17 | 43.07 | 42.06 | 43.03 | 1,018,140 | +0.38(+0.89%) |
Jan 11, 2016 | 43.22 | 43.36 | 41.97 | 42.64 | 930,478 | -0.41(-0.95%) |
Jan 08, 2016 | 44.19 | 44.54 | 43.03 | 43.05 | 724,180 | -1.10(-2.48%) |
Jan 07, 2016 | 44.58 | 45.11 | 43.74 | 44.15 | 636,669 | -1.37(-3.01%) |
Jan 06, 2016 | 45.85 | 46.05 | 45.43 | 45.52 | 575,418 | -1.20(-2.56%) |
Jan 05, 2016 | 46.08 | 46.87 | 46.05 | 46.71 | 753,196 | +0.51(+1.10%) |
Jan 04, 2016 | 46.66 | 47.08 | 45.75 | 46.21 | 728,072 | -1.29(-2.71%) |
Dec 31, 2015 | 47.64 | 47.49 | 47.49 | 47.49 | 517,452 | -0.38(-0.80%) |
Dec 30, 2015 | 47.77 | 48.25 | 47.75 | 47.87 | 520,319 | -0.03(-0.06%) |
Dec 29, 2015 | 47.95 | 48.39 | 47.70 | 47.90 | 347,319 | +0.17(+0.36%) |
Dec 28, 2015 | 46.91 | 47.76 | 46.83 | 47.73 | 597,063 | +0.52(+1.09%) |
Dec 24, 2015 | 47.15 | 47.21 | 47.21 | 47.21 | 202,567 | -0.02(-0.04%) |
Dec 23, 2015 | 47.30 | 47.30 | 46.86 | 47.23 | 679,078 | +0.22(+0.46%) |
Dec 22, 2015 | 46.90 | 47.36 | 46.26 | 47.01 | 868,954 | +0.24(+0.50%) |
Dec 21, 2015 | 47.07 | 47.32 | 45.88 | 46.78 | 957,728 | -0.07(-0.15%) |
Dec 18, 2015 | 47.76 | 49.21 | 46.81 | 46.85 | 2,222,461 | -0.71(-1.49%) |
Dec 17, 2015 | 48.54 | 48.63 | 47.41 | 47.56 | 827,440 | -0.94(-1.94%) |
Dec 16, 2015 | 47.35 | 48.61 | 47.11 | 48.50 | 1,064,818 | +1.59(+3.38%) |
Dec 15, 2015 | 46.45 | 46.98 | 46.21 | 46.91 | 1,200,755 | +0.87(+1.88%) |
Dec 14, 2015 | 46.32 | 48.90 | 45.36 | 46.05 | 1,165,921 | +0.05(+0.12%) |
Dec 11, 2015 | 46.57 | 47.46 | 45.93 | 45.99 | 792,057 | -1.12(-2.37%) |
Dec 10, 2015 | 46.79 | 47.62 | 46.59 | 47.11 | 853,506 | +0.31(+0.66%) |
Dec 09, 2015 | 48.06 | 48.33 | 46.77 | 46.80 | 1,045,746 | -1.31(-2.72%) |
Dec 08, 2015 | 48.74 | 48.82 | 47.93 | 48.11 | 783,103 | -0.98(-2.00%) |
Dec 07, 2015 | 49.12 | 49.35 | 48.51 | 49.09 | 443,525 | -0.21(-0.42%) |
Dec 04, 2015 | 48.18 | 49.34 | 47.85 | 49.30 | 708,993 | +1.15(+2.40%) |
Dec 03, 2015 | 49.28 | 49.61 | 47.76 | 48.15 | 1,119,217 | -0.91(-1.86%) |
Dec 02, 2015 | 49.52 | 49.63 | 48.97 | 49.06 | 487,577 | -0.46(-0.93%) |
Dec 01, 2015 | 49.32 | 49.57 | 48.91 | 49.52 | 924,879 | +0.46(+0.94%) |
Nov 30, 2015 | 49.39 | 49.59 | 47.80 | 49.06 | 992,568 | -0.28(-0.57%) |
Nov 27, 2015 | 49.01 | 49.43 | 48.86 | 49.34 | 251,660 | +0.36(+0.74%) |
Nov 25, 2015 | 49.03 | 48.98 | 48.98 | 48.98 | 361,315 | +0.03(+0.06%) |
Nov 24, 2015 | 48.86 | 49.19 | 48.29 | 48.95 | 692,586 | -0.08(-0.17%) |
Nov 23, 2015 | 49.00 | 49.71 | 49.00 | 49.03 | 729,634 | -0.07(-0.15%) |
Nov 20, 2015 | 48.75 | 49.14 | 48.49 | 49.10 | 561,044 | +0.35(+0.72%) |
Nov 19, 2015 | 48.62 | 48.81 | 48.19 | 48.75 | 564,981 | +0.20(+0.41%) |
Nov 18, 2015 | 47.99 | 48.58 | 47.50 | 48.55 | 717,104 | +0.85(+1.78%) |
Nov 17, 2015 | 48.12 | 48.30 | 47.62 | 47.71 | 472,726 | -0.42(-0.88%) |
Nov 16, 2015 | 46.99 | 48.17 | 46.29 | 48.13 | 637,033 | +1.17(+2.50%) |
Nov 13, 2015 | 47.83 | 48.03 | 46.85 | 46.96 | 603,114 | -0.89(-1.87%) |
Nov 12, 2015 | 48.21 | 48.68 | 47.85 | 47.85 | 564,250 | -0.69(-1.41%) |
Nov 11, 2015 | 48.50 | 48.64 | 48.17 | 48.54 | 513,151 | +0.31(+0.64%) |
Nov 10, 2015 | 47.90 | 48.23 | 47.60 | 48.23 | 530,467 | +0.14(+0.30%) |
Nov 09, 2015 | 48.67 | 48.67 | 47.62 | 48.08 | 603,010 | -0.51(-1.04%) |
Nov 06, 2015 | 48.48 | 48.92 | 48.30 | 48.59 | 678,337 | +0.37(+0.77%) |
Nov 05, 2015 | 48.11 | 48.71 | 47.63 | 48.22 | 558,648 | +0.26(+0.55%) |
Nov 04, 2015 | 47.77 | 48.02 | 47.45 | 47.96 | 538,991 | +0.41(+0.85%) |
Nov 03, 2015 | 47.82 | 48.35 | 47.51 | 47.55 | 1,206,094 | -0.68(-1.40%) |
Nov 02, 2015 | 46.81 | 48.31 | 46.10 | 48.23 | 1,169,475 | +1.49(+3.18%) |
Oct 30, 2015 | 47.27 | 47.27 | 46.68 | 46.74 | 721,702 | -0.41(-0.88%) |
Oct 29, 2015 | 47.48 | 47.54 | 46.94 | 47.16 | 552,706 | -0.29(-0.61%) |
Oct 28, 2015 | 46.45 | 47.44 | 45.88 | 47.44 | 737,340 | +1.41(+3.06%) |
Oct 27, 2015 | 46.30 | 46.42 | 45.91 | 46.04 | 872,376 | -0.26(-0.57%) |
Oct 26, 2015 | 45.51 | 46.35 | 45.51 | 46.30 | 758,576 | +0.68(+1.48%) |
Oct 23, 2015 | 45.32 | 46.36 | 45.04 | 45.62 | 675,936 | +1.01(+2.26%) |
Oct 22, 2015 | 43.94 | 45.02 | 42.65 | 44.61 | 1,093,536 | +0.76(+1.73%) |
Oct 21, 2015 | 44.19 | 45.35 | 41.83 | 43.85 | 1,427,234 | -1.46(-3.22%) |
Oct 20, 2015 | 45.80 | 45.84 | 45.25 | 45.32 | 661,302 | -0.40(-0.87%) |
Oct 19, 2015 | 45.09 | 46.41 | 45.09 | 45.71 | 696,724 | +0.49(+1.08%) |
Oct 16, 2015 | 44.83 | 45.34 | 44.63 | 45.23 | 616,925 | +0.42(+0.95%) |
Oct 15, 2015 | 43.86 | 44.89 | 43.69 | 44.80 | 509,838 | +1.11(+2.54%) |
Oct 14, 2015 | 44.07 | 44.08 | 43.58 | 43.69 | 565,495 | -0.29(-0.66%) |
Oct 13, 2015 | 44.57 | 44.74 | 42.33 | 43.98 | 571,433 | -0.68(-1.51%) |
Oct 12, 2015 | 44.61 | 44.68 | 44.40 | 44.66 | 358,476 | +0.04(+0.08%) |
Oct 09, 2015 | 44.95 | 44.95 | 44.26 | 44.62 | 419,853 | -0.14(-0.30%) |
Oct 08, 2015 | 44.48 | 44.86 | 44.48 | 44.76 | 525,488 | +0.07(+0.16%) |
Oct 07, 2015 | 44.34 | 44.71 | 44.05 | 44.68 | 599,914 | +0.52(+1.18%) |
Oct 06, 2015 | 44.31 | 44.62 | 43.39 | 44.16 | 969,081 | -0.14(-0.33%) |
Oct 05, 2015 | 44.08 | 44.42 | 43.56 | 44.31 | 1,176,226 | +0.41(+0.92%) |
Oct 02, 2015 | 43.23 | 43.91 | 42.67 | 43.90 | 1,018,217 | +0.00(+0.00%) |
Oct 01, 2015 | 43.43 | 44.08 | 43.29 | 43.90 | 1,028,351 | +0.40(+0.91%) |
Sep 30, 2015 | 42.66 | 43.58 | 42.45 | 43.50 | 1,052,568 | +1.43(+3.41%) |
Sep 29, 2015 | 42.30 | 42.55 | 41.75 | 42.07 | 598,227 | -0.09(-0.21%) |
Sep 28, 2015 | 43.23 | 43.31 | 42.12 | 42.16 | 1,011,534 | -1.25(-2.89%) |
Sep 25, 2015 | 43.71 | 44.03 | 43.13 | 43.41 | 1,662,983 | +0.28(+0.65%) |
Sep 24, 2015 | 43.64 | 43.65 | 43.02 | 43.13 | 1,155,087 | -0.76(-1.73%) |
Sep 23, 2015 | 44.12 | 44.12 | 43.77 | 43.89 | 1,386,307 | -0.10(-0.23%) |
Sep 22, 2015 | 43.62 | 44.20 | 43.62 | 43.99 | 1,141,355 | -0.71(-1.59%) |
Sep 21, 2015 | 44.61 | 45.05 | 44.55 | 44.70 | 1,435,876 | +0.41(+0.92%) |
Sep 18, 2015 | 44.76 | 45.91 | 44.15 | 44.30 | 3,062,315 | -1.03(-2.27%) |
Sep 17, 2015 | 45.71 | 46.03 | 45.21 | 45.32 | 1,246,734 | -0.35(-0.77%) |
Sep 16, 2015 | 45.58 | 45.87 | 45.37 | 45.68 | 1,291,826 | +0.13(+0.28%) |
Sep 15, 2015 | 45.51 | 45.69 | 45.14 | 45.55 | 1,787,536 | -0.05(-0.10%) |
Sep 14, 2015 | 45.92 | 45.96 | 45.53 | 45.60 | 1,184,072 | -0.32(-0.71%) |
Sep 11, 2015 | 45.56 | 46.09 | 45.54 | 45.92 | 1,107,280 | +0.06(+0.14%) |
Sep 10, 2015 | 45.59 | 46.53 | 45.24 | 45.86 | 1,069,878 | +0.32(+0.71%) |
Sep 09, 2015 | 46.33 | 46.61 | 45.44 | 45.53 | 651,891 | -0.22(-0.47%) |
Sep 08, 2015 | 45.20 | 45.82 | 44.82 | 45.75 | 1,155,438 | +1.17(+2.63%) |
Sep 04, 2015 | 44.47 | 44.58 | 44.58 | 44.58 | 830,283 | -0.43(-0.96%) |
Sep 03, 2015 | 44.61 | 45.39 | 44.57 | 45.01 | 1,008,688 | +0.33(+0.75%) |
Sep 02, 2015 | 44.78 | 45.25 | 44.21 | 44.68 | 1,144,901 | +0.29(+0.65%) |
Sep 01, 2015 | 44.65 | 45.11 | 44.31 | 44.39 | 1,325,610 | -1.24(-2.71%) |
Aug 31, 2015 | 45.98 | 46.04 | 45.49 | 45.62 | 863,129 | -0.58(-1.25%) |
Aug 28, 2015 | 45.02 | 46.20 | 45.02 | 46.20 | 782,386 | +0.49(+1.07%) |
Aug 27, 2015 | 44.74 | 45.75 | 44.34 | 45.71 | 1,155,750 | +1.98(+4.52%) |
Aug 26, 2015 | 43.66 | 43.85 | 42.37 | 43.74 | 1,567,932 | +1.17(+2.75%) |
Aug 25, 2015 | 44.60 | 45.06 | 42.52 | 42.56 | 993,534 | -0.51(-1.19%) |
Aug 24, 2015 | 43.53 | 45.10 | 42.07 | 43.08 | 1,894,226 | -3.29(-7.10%) |
Aug 21, 2015 | 47.41 | 47.56 | 46.34 | 46.37 | 854,758 | -1.43(-2.98%) |
Aug 20, 2015 | 48.56 | 49.09 | 47.78 | 47.80 | 577,004 | -1.17(-2.39%) |
Aug 19, 2015 | 49.24 | 49.36 | 48.38 | 48.97 | 597,019 | -0.39(-0.79%) |
Aug 18, 2015 | 49.53 | 49.62 | 49.19 | 49.36 | 526,312 | -0.28(-0.56%) |
Aug 17, 2015 | 49.23 | 49.66 | 48.87 | 49.64 | 417,515 | +0.22(+0.44%) |
Aug 14, 2015 | 48.99 | 49.48 | 48.76 | 49.42 | 362,610 | +0.37(+0.75%) |
Aug 13, 2015 | 49.23 | 49.29 | 48.82 | 49.05 | 559,907 | -0.11(-0.22%) |
Aug 12, 2015 | 49.28 | 49.61 | 48.43 | 49.16 | 1,003,767 | -0.48(-0.96%) |
Aug 11, 2015 | 49.33 | 49.82 | 49.15 | 49.64 | 544,562 | -0.16(-0.33%) |
Aug 10, 2015 | 49.25 | 50.04 | 48.94 | 49.80 | 757,814 | +0.81(+1.66%) |
Aug 07, 2015 | 49.08 | 49.25 | 48.35 | 48.99 | 603,193 | -0.10(-0.20%) |
Aug 06, 2015 | 49.28 | 49.37 | 48.72 | 49.09 | 1,068,665 | -0.20(-0.40%) |
Aug 05, 2015 | 49.05 | 49.47 | 49.03 | 49.28 | 713,729 | +0.42(+0.87%) |
Aug 04, 2015 | 48.30 | 48.99 | 48.27 | 48.86 | 696,013 | +0.65(+1.35%) |
Aug 03, 2015 | 48.04 | 48.23 | 47.71 | 48.21 | 469,123 | +0.13(+0.26%) |
Jul 31, 2015 | 48.02 | 48.27 | 47.62 | 48.08 | 1,249,217 | +0.36(+0.76%) |
Jul 30, 2015 | 46.94 | 47.82 | 46.81 | 47.72 | 829,842 | +0.72(+1.54%) |
Jul 29, 2015 | 46.94 | 47.21 | 46.72 | 47.00 | 902,617 | +0.08(+0.17%) |
Jul 28, 2015 | 47.39 | 47.39 | 46.72 | 46.92 | 846,874 | -0.12(-0.25%) |
Jul 27, 2015 | 46.95 | 47.25 | 46.63 | 47.04 | 933,752 | -0.27(-0.57%) |
Jul 24, 2015 | 47.49 | 47.99 | 47.08 | 47.31 | 839,800 | -0.04(-0.08%) |
Jul 23, 2015 | 48.08 | 48.88 | 47.30 | 47.34 | 1,337,047 | -0.41(-0.85%) |
Jul 22, 2015 | 46.00 | 48.58 | 45.73 | 47.75 | 2,479,645 | +3.05(+6.82%) |
Jul 21, 2015 | 44.92 | 44.96 | 44.48 | 44.70 | 972,740 | -0.17(-0.38%) |
Jul 20, 2015 | 45.08 | 45.11 | 44.81 | 44.87 | 790,192 | -0.01(-0.02%) |
Jul 17, 2015 | 45.15 | 45.15 | 44.60 | 44.88 | 467,766 | -0.14(-0.32%) |
Jul 16, 2015 | 44.92 | 45.12 | 44.81 | 45.03 | 562,981 | +0.21(+0.46%) |
Jul 15, 2015 | 44.92 | 45.01 | 44.70 | 44.82 | 402,957 | +0.04(+0.08%) |
Jul 14, 2015 | 44.51 | 44.87 | 44.31 | 44.78 | 405,558 | +0.34(+0.77%) |
Jul 13, 2015 | 44.97 | 44.97 | 44.29 | 44.44 | 826,562 | -0.07(-0.16%) |
Jul 10, 2015 | 44.46 | 44.58 | 43.85 | 44.51 | 757,190 | +0.57(+1.29%) |
Jul 09, 2015 | 44.26 | 44.50 | 43.90 | 43.94 | 544,867 | +0.24(+0.56%) |
Jul 08, 2015 | 44.12 | 44.34 | 43.54 | 43.70 | 613,937 | -0.84(-1.88%) |
Jul 07, 2015 | 44.49 | 44.58 | 43.62 | 44.54 | 713,092 | +0.20(+0.46%) |
Jul 06, 2015 | 44.22 | 44.63 | 44.08 | 44.34 | 587,593 | -0.31(-0.70%) |
Jul 02, 2015 | 44.63 | 44.65 | 44.65 | 44.65 | 445,907 | +0.13(+0.28%) |
Jul 01, 2015 | 44.65 | 44.89 | 44.29 | 44.52 | 578,088 | +0.30(+0.67%) |
Jun 30, 2015 | 44.31 | 44.53 | 43.72 | 44.22 | 629,606 | +0.40(+0.91%) |
Jun 29, 2015 | 44.61 | 44.86 | 43.82 | 43.83 | 646,169 | -1.53(-3.38%) |
Jun 26, 2015 | 45.07 | 45.49 | 44.86 | 45.36 | 1,409,242 | +0.42(+0.94%) |
Jun 25, 2015 | 45.42 | 45.42 | 44.80 | 44.94 | 469,871 | -0.27(-0.60%) |
Jun 24, 2015 | 45.41 | 45.71 | 45.08 | 45.21 | 503,484 | -0.40(-0.87%) |
Jun 23, 2015 | 45.78 | 45.78 | 45.39 | 45.60 | 453,379 | -0.01(-0.02%) |
Jun 22, 2015 | 45.22 | 45.61 | 45.10 | 45.61 | 538,372 | +0.63(+1.40%) |
Jun 19, 2015 | 45.22 | 45.27 | 44.92 | 44.98 | 785,702 | -0.12(-0.26%) |
Jun 18, 2015 | 44.77 | 45.24 | 44.62 | 45.10 | 806,286 | +0.50(+1.11%) |
Jun 17, 2015 | 44.85 | 44.85 | 44.40 | 44.60 | 535,883 | -0.10(-0.22%) |
Jun 16, 2015 | 44.13 | 44.75 | 43.97 | 44.70 | 500,131 | +0.28(+0.63%) |
Jun 15, 2015 | 44.20 | 44.49 | 43.82 | 44.42 | 493,094 | -0.01(-0.02%) |
Jun 12, 2015 | 44.40 | 44.57 | 44.21 | 44.43 | 511,242 | -0.18(-0.40%) |
Jun 11, 2015 | 44.27 | 44.65 | 43.99 | 44.61 | 695,559 | +0.33(+0.75%) |
Jun 10, 2015 | 43.62 | 44.28 | 43.37 | 44.28 | 1,251,658 | +0.93(+2.15%) |
Jun 09, 2015 | 43.34 | 43.62 | 43.15 | 43.35 | 466,498 | -0.10(-0.23%) |
Jun 08, 2015 | 43.52 | 43.82 | 43.45 | 43.45 | 511,918 | -0.20(-0.45%) |
Jun 05, 2015 | 43.53 | 43.73 | 43.17 | 43.64 | 489,000 | +0.40(+0.93%) |
Jun 04, 2015 | 43.36 | 43.45 | 43.14 | 43.24 | 538,682 | -0.34(-0.78%) |
Jun 03, 2015 | 43.14 | 43.70 | 42.85 | 43.58 | 554,358 | +0.61(+1.42%) |
Jun 02, 2015 | 42.73 | 43.01 | 42.38 | 42.97 | 541,605 | +0.17(+0.40%) |