Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 55.82 | 57.03 | 55.82 | 57.03 | 2,714,391 | +1.28(+2.30%) |
Jun 29, 2016 | 55.51 | 55.92 | 55.48 | 55.75 | 2,427,985 | +0.50(+0.90%) |
Jun 28, 2016 | 54.86 | 55.30 | 54.53 | 55.25 | 2,453,671 | +0.47(+0.86%) |
Jun 27, 2016 | 54.65 | 54.89 | 54.26 | 54.77 | 3,264,877 | -0.04(-0.08%) |
Jun 24, 2016 | 53.33 | 55.08 | 53.11 | 54.82 | 7,987,858 | +0.22(+0.39%) |
Jun 23, 2016 | 54.57 | 54.66 | 54.41 | 54.60 | 1,235,880 | +0.34(+0.62%) |
Jun 22, 2016 | 54.17 | 54.52 | 54.12 | 54.27 | 1,382,364 | +0.28(+0.53%) |
Jun 21, 2016 | 54.15 | 54.22 | 53.87 | 53.98 | 1,403,844 | +0.14(+0.26%) |
Jun 20, 2016 | 54.13 | 54.15 | 53.81 | 53.85 | 2,095,267 | -0.07(-0.13%) |
Jun 17, 2016 | 54.54 | 54.58 | 53.80 | 53.91 | 2,741,963 | -0.65(-1.20%) |
Jun 16, 2016 | 54.02 | 54.63 | 53.98 | 54.57 | 2,250,265 | +0.52(+0.97%) |
Jun 15, 2016 | 54.33 | 54.39 | 53.97 | 54.04 | 1,529,276 | -0.15(-0.29%) |
Jun 14, 2016 | 53.76 | 54.23 | 53.58 | 54.20 | 1,829,290 | +0.36(+0.67%) |
Jun 13, 2016 | 53.91 | 54.15 | 53.82 | 53.84 | 2,056,634 | -0.05(-0.10%) |
Jun 10, 2016 | 53.89 | 54.15 | 53.70 | 53.89 | 1,423,960 | +0.00(+0.00%) |
Jun 09, 2016 | 53.39 | 53.91 | 53.37 | 53.89 | 2,211,488 | +0.34(+0.64%) |
Jun 08, 2016 | 53.50 | 53.56 | 53.37 | 53.54 | 1,363,972 | +0.13(+0.24%) |
Jun 07, 2016 | 53.05 | 53.49 | 53.05 | 53.42 | 2,506,581 | +0.21(+0.39%) |
Jun 06, 2016 | 52.85 | 53.28 | 52.85 | 53.21 | 1,537,932 | +0.31(+0.59%) |
Jun 03, 2016 | 52.84 | 53.05 | 52.54 | 52.90 | 1,520,041 | +0.05(+0.10%) |
Jun 02, 2016 | 52.49 | 52.85 | 52.45 | 52.85 | 1,609,929 | +0.37(+0.71%) |
Jun 01, 2016 | 52.16 | 52.58 | 52.14 | 52.48 | 2,238,454 | +0.38(+0.73%) |
May 31, 2016 | 52.43 | 52.68 | 51.80 | 52.10 | 3,678,301 | -0.32(-0.62%) |
May 27, 2016 | 52.24 | 52.42 | 52.42 | 52.42 | 1,801,874 | +0.19(+0.36%) |
May 26, 2016 | 51.88 | 52.34 | 51.83 | 52.24 | 2,549,299 | +0.40(+0.78%) |
May 25, 2016 | 52.18 | 52.30 | 51.76 | 51.83 | 2,663,845 | -0.34(-0.66%) |
May 24, 2016 | 52.11 | 52.38 | 52.04 | 52.18 | 2,585,280 | +0.47(+0.91%) |
May 23, 2016 | 51.91 | 51.96 | 51.65 | 51.71 | 1,334,484 | -0.21(-0.40%) |
May 20, 2016 | 52.20 | 52.35 | 51.77 | 51.91 | 1,907,827 | -0.03(-0.05%) |
May 19, 2016 | 51.83 | 52.00 | 51.69 | 51.94 | 1,904,255 | -0.03(-0.07%) |
May 18, 2016 | 51.94 | 52.33 | 51.64 | 51.97 | 1,628,306 | +0.06(+0.12%) |
May 17, 2016 | 52.37 | 52.66 | 51.77 | 51.91 | 1,839,276 | -0.62(-1.17%) |
May 16, 2016 | 52.36 | 52.68 | 52.14 | 52.53 | 1,712,117 | -0.01(-0.02%) |
May 13, 2016 | 52.71 | 53.04 | 52.36 | 52.53 | 2,155,606 | -0.27(-0.52%) |
May 12, 2016 | 52.40 | 52.88 | 52.25 | 52.81 | 1,812,006 | +0.40(+0.77%) |
May 11, 2016 | 52.40 | 52.61 | 52.20 | 52.41 | 1,794,104 | -0.03(-0.07%) |
May 10, 2016 | 52.33 | 52.56 | 52.17 | 52.44 | 1,754,210 | +0.13(+0.25%) |
May 09, 2016 | 51.88 | 52.37 | 51.73 | 52.31 | 3,500,394 | +0.44(+0.84%) |
May 06, 2016 | 51.53 | 51.89 | 51.40 | 51.88 | 3,486,002 | +0.33(+0.65%) |
May 05, 2016 | 51.87 | 52.09 | 51.47 | 51.54 | 3,456,952 | -0.09(-0.18%) |
May 04, 2016 | 51.15 | 51.68 | 50.81 | 51.64 | 2,596,703 | +0.49(+0.95%) |
May 03, 2016 | 51.06 | 51.27 | 50.83 | 51.15 | 2,993,439 | -0.12(-0.23%) |
May 02, 2016 | 50.43 | 51.27 | 50.37 | 51.27 | 3,588,595 | +1.02(+2.02%) |
Apr 29, 2016 | 49.92 | 50.38 | 49.59 | 50.25 | 3,148,419 | +0.41(+0.82%) |
Apr 28, 2016 | 48.21 | 50.39 | 48.21 | 49.84 | 5,922,989 | +1.63(+3.39%) |
Apr 27, 2016 | 48.37 | 48.52 | 47.93 | 48.21 | 5,916,518 | -0.11(-0.23%) |
Apr 26, 2016 | 48.25 | 48.68 | 48.19 | 48.32 | 2,146,661 | +0.15(+0.32%) |
Apr 25, 2016 | 48.04 | 48.23 | 47.91 | 48.17 | 2,038,621 | -0.03(-0.07%) |
Apr 22, 2016 | 48.14 | 48.40 | 48.02 | 48.20 | 3,288,340 | +0.03(+0.07%) |
Apr 21, 2016 | 48.38 | 48.63 | 48.16 | 48.17 | 2,246,568 | -0.33(-0.69%) |
Apr 20, 2016 | 48.96 | 49.11 | 48.49 | 48.50 | 4,509,677 | -0.33(-0.68%) |
Apr 19, 2016 | 48.94 | 49.18 | 48.80 | 48.83 | 1,673,425 | -0.03(-0.07%) |
Apr 18, 2016 | 48.64 | 48.94 | 48.57 | 48.87 | 2,175,431 | +0.23(+0.47%) |
Apr 15, 2016 | 48.79 | 48.83 | 48.57 | 48.64 | 2,274,757 | -0.05(-0.11%) |
Apr 14, 2016 | 48.73 | 48.93 | 48.59 | 48.69 | 1,603,861 | -0.04(-0.09%) |
Apr 13, 2016 | 49.02 | 49.12 | 48.26 | 48.73 | 2,757,999 | -0.17(-0.35%) |
Apr 12, 2016 | 49.04 | 49.15 | 48.79 | 48.90 | 1,795,378 | -0.07(-0.14%) |
Apr 11, 2016 | 49.44 | 49.58 | 48.95 | 48.97 | 2,222,990 | -0.32(-0.66%) |
Apr 08, 2016 | 49.44 | 49.65 | 49.22 | 49.30 | 1,997,643 | +0.07(+0.14%) |
Apr 07, 2016 | 49.15 | 49.34 | 49.04 | 49.23 | 3,284,267 | -0.10(-0.21%) |
Apr 06, 2016 | 49.77 | 49.95 | 49.12 | 49.33 | 6,018,922 | -0.46(-0.93%) |
Apr 05, 2016 | 49.79 | 49.94 | 49.69 | 49.79 | 5,628,694 | -0.37(-0.73%) |
Apr 04, 2016 | 50.48 | 50.54 | 50.02 | 50.16 | 2,992,876 | -0.42(-0.83%) |
Apr 01, 2016 | 50.30 | 50.66 | 50.22 | 50.58 | 3,941,582 | +0.15(+0.29%) |
Mar 31, 2016 | 50.88 | 51.13 | 50.38 | 50.43 | 2,375,440 | -0.54(-1.06%) |
Mar 30, 2016 | 51.06 | 51.13 | 50.79 | 50.97 | 1,595,262 | -0.07(-0.13%) |
Mar 29, 2016 | 50.55 | 51.28 | 50.55 | 51.04 | 3,612,847 | +0.28(+0.56%) |
Mar 28, 2016 | 50.53 | 50.85 | 50.51 | 50.76 | 1,971,411 | +0.23(+0.46%) |
Mar 24, 2016 | 50.22 | 50.53 | 50.53 | 50.53 | 2,471,055 | +0.17(+0.34%) |
Mar 23, 2016 | 49.96 | 50.42 | 49.79 | 50.35 | 2,614,415 | +0.38(+0.77%) |
Mar 22, 2016 | 50.01 | 50.22 | 49.82 | 49.97 | 3,034,862 | -0.23(-0.46%) |
Mar 21, 2016 | 49.94 | 50.35 | 49.91 | 50.20 | 2,846,937 | +0.11(+0.22%) |
Mar 18, 2016 | 50.31 | 50.44 | 49.95 | 50.09 | 7,878,746 | -0.15(-0.31%) |
Mar 17, 2016 | 50.35 | 50.41 | 50.05 | 50.24 | 3,314,059 | -0.04(-0.08%) |
Mar 16, 2016 | 50.08 | 50.48 | 49.76 | 50.29 | 2,832,856 | +0.14(+0.27%) |
Mar 15, 2016 | 49.42 | 50.30 | 49.32 | 50.15 | 2,514,940 | +0.38(+0.77%) |
Mar 14, 2016 | 49.91 | 50.04 | 49.55 | 49.77 | 2,624,015 | -0.15(-0.31%) |
Mar 11, 2016 | 49.58 | 49.93 | 49.52 | 49.92 | 2,170,098 | +0.62(+1.27%) |
Mar 10, 2016 | 49.39 | 49.55 | 48.88 | 49.30 | 2,550,832 | +0.01(+0.02%) |
Mar 09, 2016 | 49.10 | 49.54 | 49.10 | 49.29 | 2,042,038 | +0.29(+0.59%) |
Mar 08, 2016 | 48.51 | 49.24 | 48.21 | 49.00 | 3,589,531 | +0.32(+0.65%) |
Mar 07, 2016 | 48.70 | 48.80 | 48.41 | 48.68 | 1,687,484 | -0.17(-0.35%) |
Mar 04, 2016 | 48.94 | 49.14 | 48.65 | 48.85 | 2,491,598 | -0.10(-0.21%) |
Mar 03, 2016 | 48.48 | 48.99 | 48.19 | 48.95 | 2,074,264 | +0.51(+1.06%) |
Mar 02, 2016 | 48.24 | 48.45 | 47.97 | 48.44 | 2,578,961 | +0.03(+0.05%) |
Mar 01, 2016 | 47.68 | 48.53 | 47.57 | 48.41 | 2,778,105 | +1.02(+2.15%) |
Feb 29, 2016 | 47.62 | 47.67 | 47.10 | 47.40 | 3,488,611 | -0.16(-0.34%) |
Feb 26, 2016 | 47.93 | 47.95 | 47.50 | 47.56 | 2,625,089 | -0.11(-0.23%) |
Feb 25, 2016 | 47.74 | 47.95 | 47.50 | 47.67 | 2,896,576 | +0.07(+0.14%) |
Feb 24, 2016 | 47.56 | 47.56 | 46.77 | 47.60 | 3,145,734 | -0.18(-0.37%) |
Feb 23, 2016 | 47.68 | 48.20 | 47.64 | 47.78 | 2,122,247 | +0.10(+0.21%) |
Feb 22, 2016 | 47.32 | 47.74 | 47.31 | 47.68 | 3,064,381 | +0.58(+1.23%) |
Feb 19, 2016 | 46.89 | 47.29 | 46.56 | 47.10 | 3,589,361 | +0.16(+0.34%) |
Feb 18, 2016 | 46.51 | 47.17 | 46.11 | 46.94 | 3,678,966 | +0.35(+0.75%) |
Feb 17, 2016 | 46.56 | 46.89 | 46.32 | 46.59 | 3,270,445 | +0.09(+0.20%) |
Feb 16, 2016 | 46.44 | 46.56 | 45.85 | 46.50 | 3,413,517 | +0.69(+1.50%) |
Feb 12, 2016 | 45.18 | 45.81 | 45.81 | 45.81 | 2,895,467 | +0.87(+1.93%) |
Feb 11, 2016 | 44.61 | 45.10 | 44.32 | 44.94 | 3,983,907 | -0.48(-1.05%) |
Feb 10, 2016 | 45.39 | 46.00 | 45.29 | 45.42 | 1,987,382 | +0.20(+0.45%) |
Feb 09, 2016 | 44.32 | 45.47 | 44.30 | 45.22 | 3,221,551 | +0.49(+1.10%) |
Feb 08, 2016 | 44.32 | 44.88 | 43.86 | 44.72 | 2,258,636 | +0.11(+0.25%) |
Feb 05, 2016 | 44.92 | 45.14 | 44.37 | 44.61 | 2,534,565 | -0.53(-1.17%) |
Feb 04, 2016 | 44.91 | 45.44 | 44.75 | 45.14 | 1,982,875 | +0.09(+0.21%) |
Feb 03, 2016 | 44.53 | 45.21 | 43.95 | 45.05 | 2,622,944 | +0.81(+1.84%) |
Feb 02, 2016 | 44.72 | 44.94 | 43.92 | 44.23 | 2,980,303 | -0.97(-2.14%) |
Feb 01, 2016 | 44.71 | 45.38 | 44.46 | 45.20 | 2,052,864 | +0.26(+0.59%) |
Jan 29, 2016 | 44.39 | 45.04 | 44.28 | 44.94 | 4,061,313 | +0.75(+1.69%) |
Jan 28, 2016 | 44.13 | 44.45 | 43.82 | 44.19 | 1,709,901 | +0.15(+0.35%) |
Jan 27, 2016 | 44.24 | 44.54 | 43.67 | 44.04 | 3,400,016 | -0.34(-0.76%) |
Jan 26, 2016 | 44.29 | 44.61 | 44.11 | 44.38 | 2,346,049 | +0.04(+0.10%) |
Jan 25, 2016 | 44.91 | 44.91 | 44.21 | 44.33 | 2,060,031 | -0.63(-1.40%) |
Jan 22, 2016 | 44.58 | 45.10 | 44.38 | 44.96 | 2,644,977 | +0.85(+1.92%) |
Jan 21, 2016 | 44.04 | 44.62 | 43.82 | 44.11 | 2,844,719 | +0.05(+0.12%) |
Jan 20, 2016 | 44.10 | 44.44 | 42.74 | 44.06 | 4,853,558 | -0.59(-1.33%) |
Jan 19, 2016 | 44.12 | 44.75 | 43.99 | 44.66 | 2,541,379 | +0.93(+2.14%) |
Jan 15, 2016 | 44.06 | 43.72 | 43.72 | 43.72 | 4,013,613 | -1.07(-2.39%) |
Jan 14, 2016 | 44.50 | 44.99 | 44.08 | 44.79 | 3,283,811 | +0.44(+0.99%) |
Jan 13, 2016 | 45.14 | 45.27 | 44.13 | 44.35 | 2,881,232 | -0.80(-1.77%) |
Jan 12, 2016 | 44.95 | 45.25 | 44.69 | 45.15 | 2,710,070 | +0.29(+0.64%) |
Jan 11, 2016 | 44.43 | 45.01 | 44.34 | 44.86 | 2,507,497 | +0.43(+0.97%) |
Jan 08, 2016 | 44.71 | 45.10 | 44.32 | 44.43 | 3,084,278 | -0.27(-0.61%) |
Jan 07, 2016 | 44.62 | 45.02 | 44.49 | 44.70 | 3,899,898 | -0.53(-1.18%) |
Jan 06, 2016 | 44.27 | 45.25 | 44.23 | 45.23 | 3,861,909 | +0.55(+1.23%) |
Jan 05, 2016 | 44.49 | 44.72 | 44.32 | 44.68 | 2,829,679 | +0.17(+0.38%) |
Jan 04, 2016 | 44.64 | 44.65 | 44.13 | 44.51 | 2,436,054 | -0.78(-1.72%) |
Dec 31, 2015 | 45.68 | 45.29 | 45.29 | 45.29 | 1,243,406 | -0.52(-1.13%) |
Dec 30, 2015 | 46.11 | 46.23 | 45.76 | 45.81 | 972,266 | -0.31(-0.68%) |
Dec 29, 2015 | 45.84 | 46.20 | 45.84 | 46.12 | 1,000,935 | +0.37(+0.82%) |
Dec 28, 2015 | 45.32 | 45.80 | 45.27 | 45.75 | 1,161,914 | +0.41(+0.90%) |
Dec 24, 2015 | 45.38 | 45.34 | 45.34 | 45.34 | 623,941 | -0.20(-0.43%) |
Dec 23, 2015 | 45.33 | 45.61 | 45.33 | 45.54 | 1,449,243 | +0.39(+0.86%) |
Dec 22, 2015 | 44.97 | 45.31 | 44.57 | 45.15 | 1,664,169 | +0.33(+0.74%) |
Dec 21, 2015 | 44.96 | 45.20 | 44.54 | 44.82 | 1,630,328 | +0.07(+0.15%) |
Dec 18, 2015 | 44.98 | 45.05 | 44.46 | 44.75 | 4,796,389 | -0.47(-1.03%) |
Dec 17, 2015 | 45.75 | 45.91 | 45.21 | 45.22 | 3,746,069 | -0.55(-1.21%) |
Dec 16, 2015 | 45.57 | 46.03 | 45.11 | 45.77 | 2,674,711 | +0.50(+1.11%) |
Dec 15, 2015 | 44.32 | 45.33 | 44.21 | 45.27 | 4,046,771 | +1.28(+2.91%) |
Dec 14, 2015 | 43.70 | 44.03 | 43.35 | 43.98 | 3,769,067 | +0.42(+0.95%) |
Dec 11, 2015 | 43.82 | 43.99 | 43.42 | 43.57 | 2,524,604 | -0.58(-1.31%) |
Dec 10, 2015 | 44.10 | 44.47 | 43.91 | 44.15 | 1,709,465 | +0.11(+0.25%) |
Dec 09, 2015 | 44.38 | 44.66 | 43.83 | 44.04 | 2,258,759 | -0.54(-1.22%) |
Dec 08, 2015 | 44.00 | 44.66 | 43.87 | 44.58 | 2,859,641 | +0.36(+0.83%) |
Dec 07, 2015 | 44.52 | 44.70 | 43.96 | 44.21 | 2,851,984 | -0.48(-1.06%) |
Dec 04, 2015 | 44.14 | 44.72 | 44.14 | 44.69 | 5,409,333 | +0.70(+1.58%) |
Dec 03, 2015 | 45.42 | 45.55 | 43.82 | 43.99 | 4,504,451 | -1.42(-3.12%) |
Dec 02, 2015 | 45.44 | 45.69 | 45.44 | 45.41 | 1,997,548 | -0.02(-0.05%) |
Dec 01, 2015 | 45.54 | 45.98 | 45.16 | 45.43 | 2,350,600 | +0.13(+0.28%) |
Nov 30, 2015 | 45.52 | 45.64 | 45.29 | 45.31 | 2,145,863 | -0.13(-0.28%) |
Nov 27, 2015 | 45.49 | 45.70 | 45.25 | 45.43 | 926,505 | -0.09(-0.20%) |
Nov 25, 2015 | 45.52 | 45.52 | 45.52 | 45.52 | 1,232,765 | +0.04(+0.09%) |
Nov 24, 2015 | 45.39 | 45.56 | 45.11 | 45.48 | 1,829,208 | -0.13(-0.30%) |
Nov 23, 2015 | 45.60 | 45.88 | 45.45 | 45.62 | 1,616,689 | +0.02(+0.04%) |
Nov 20, 2015 | 45.38 | 45.64 | 45.31 | 45.60 | 1,452,468 | +0.41(+0.91%) |
Nov 19, 2015 | 45.31 | 45.41 | 45.09 | 45.19 | 1,402,270 | +0.04(+0.09%) |
Nov 18, 2015 | 44.46 | 45.19 | 44.29 | 45.15 | 2,255,007 | +0.76(+1.71%) |
Nov 17, 2015 | 44.34 | 44.53 | 44.19 | 44.39 | 1,771,021 | +0.10(+0.23%) |
Nov 16, 2015 | 43.86 | 44.29 | 43.85 | 44.29 | 3,484,467 | +0.34(+0.77%) |
Nov 13, 2015 | 44.36 | 44.53 | 43.83 | 43.95 | 2,853,593 | -0.51(-1.16%) |
Nov 12, 2015 | 45.04 | 45.14 | 44.46 | 44.46 | 2,233,711 | -0.72(-1.60%) |
Nov 11, 2015 | 45.28 | 45.57 | 45.17 | 45.19 | 1,813,327 | -0.02(-0.04%) |
Nov 10, 2015 | 45.14 | 45.52 | 45.10 | 45.20 | 1,811,148 | -0.03(-0.07%) |
Nov 09, 2015 | 45.73 | 45.84 | 45.08 | 45.24 | 1,846,881 | -0.62(-1.36%) |
Nov 06, 2015 | 45.86 | 45.87 | 45.47 | 45.86 | 1,661,867 | +0.00(+0.00%) |
Nov 05, 2015 | 45.80 | 45.98 | 45.69 | 45.86 | 2,171,116 | +0.24(+0.54%) |
Nov 04, 2015 | 45.58 | 46.58 | 45.44 | 45.62 | 2,781,600 | +0.08(+0.17%) |
Nov 03, 2015 | 45.76 | 46.01 | 45.40 | 45.54 | 2,471,302 | -0.33(-0.72%) |
Nov 02, 2015 | 45.38 | 46.01 | 45.38 | 45.87 | 2,602,994 | +0.57(+1.26%) |
Oct 30, 2015 | 45.87 | 46.08 | 45.31 | 45.30 | 3,941,076 | -0.59(-1.29%) |
Oct 29, 2015 | 46.06 | 46.08 | 45.67 | 45.89 | 1,808,493 | -0.13(-0.27%) |
Oct 28, 2015 | 46.00 | 46.22 | 45.55 | 46.01 | 3,338,272 | +0.23(+0.50%) |
Oct 27, 2015 | 44.61 | 45.92 | 44.49 | 45.79 | 3,710,249 | +0.97(+2.16%) |
Oct 26, 2015 | 44.88 | 45.19 | 44.74 | 44.82 | 2,642,099 | +0.00(+0.00%) |
Oct 23, 2015 | 45.16 | 45.34 | 44.63 | 44.82 | 3,370,170 | -0.27(-0.60%) |
Oct 22, 2015 | 45.38 | 45.47 | 45.04 | 45.09 | 3,012,921 | +0.06(+0.13%) |
Oct 21, 2015 | 44.89 | 45.31 | 44.89 | 45.03 | 3,844,454 | +0.62(+1.38%) |
Oct 20, 2015 | 44.19 | 44.55 | 44.13 | 44.41 | 2,050,444 | +0.17(+0.38%) |
Oct 19, 2015 | 44.13 | 44.36 | 43.85 | 44.24 | 2,377,263 | +0.05(+0.11%) |
Oct 16, 2015 | 44.37 | 44.74 | 43.97 | 44.19 | 2,830,191 | -0.04(-0.10%) |
Oct 15, 2015 | 44.28 | 44.40 | 44.01 | 44.24 | 2,171,784 | +0.04(+0.10%) |
Oct 14, 2015 | 44.63 | 44.68 | 44.18 | 44.19 | 1,676,368 | -0.51(-1.15%) |
Oct 13, 2015 | 44.86 | 45.01 | 44.64 | 44.71 | 1,653,678 | -0.29(-0.66%) |
Oct 12, 2015 | 44.72 | 45.13 | 44.66 | 45.00 | 1,060,953 | +0.21(+0.47%) |
Oct 09, 2015 | 44.61 | 45.12 | 44.53 | 44.79 | 1,759,786 | +0.18(+0.40%) |
Oct 08, 2015 | 43.65 | 44.64 | 43.41 | 44.61 | 2,934,055 | +0.95(+2.18%) |
Oct 07, 2015 | 43.44 | 43.80 | 43.38 | 43.66 | 1,891,491 | +0.33(+0.76%) |
Oct 06, 2015 | 43.32 | 43.51 | 43.09 | 43.33 | 2,204,932 | -0.03(-0.06%) |
Oct 05, 2015 | 42.84 | 43.42 | 42.79 | 43.36 | 1,847,350 | +0.78(+1.84%) |
Oct 02, 2015 | 41.88 | 42.58 | 41.70 | 42.58 | 2,090,264 | +0.36(+0.86%) |
Oct 01, 2015 | 42.00 | 42.33 | 41.72 | 42.21 | 2,802,881 | +0.24(+0.58%) |
Sep 30, 2015 | 41.77 | 42.01 | 41.35 | 41.97 | 4,034,379 | +0.50(+1.20%) |
Sep 29, 2015 | 41.89 | 41.94 | 41.27 | 41.47 | 6,437,052 | -0.47(-1.12%) |
Sep 28, 2015 | 42.28 | 42.36 | 41.86 | 41.94 | 2,464,126 | -0.50(-1.17%) |
Sep 25, 2015 | 42.31 | 42.69 | 42.08 | 42.44 | 3,909,853 | +0.48(+1.14%) |
Sep 24, 2015 | 41.84 | 42.06 | 41.64 | 41.96 | 4,194,863 | -0.13(-0.30%) |
Sep 23, 2015 | 42.03 | 42.18 | 41.65 | 42.09 | 2,378,672 | +0.07(+0.16%) |
Sep 22, 2015 | 41.83 | 42.07 | 41.56 | 42.02 | 2,341,385 | -0.20(-0.48%) |
Sep 21, 2015 | 42.35 | 42.42 | 42.10 | 42.22 | 2,473,067 | +0.19(+0.44%) |
Sep 18, 2015 | 41.67 | 42.17 | 41.66 | 42.04 | 4,458,215 | -0.15(-0.36%) |
Sep 17, 2015 | 42.33 | 42.56 | 42.08 | 42.19 | 2,515,522 | -0.08(-0.18%) |
Sep 16, 2015 | 42.37 | 42.37 | 42.12 | 42.26 | 2,629,039 | +0.01(+0.02%) |
Sep 15, 2015 | 42.17 | 42.40 | 42.03 | 42.26 | 3,496,274 | +0.22(+0.52%) |
Sep 14, 2015 | 42.14 | 42.15 | 41.66 | 42.04 | 2,595,639 | -0.09(-0.22%) |
Sep 11, 2015 | 41.86 | 42.17 | 41.75 | 42.13 | 2,242,887 | +0.17(+0.40%) |
Sep 10, 2015 | 41.94 | 42.25 | 41.72 | 41.96 | 3,239,402 | +0.05(+0.11%) |
Sep 09, 2015 | 42.66 | 42.79 | 41.83 | 41.91 | 3,847,371 | -0.48(-1.12%) |
Sep 08, 2015 | 42.29 | 42.56 | 42.01 | 42.39 | 3,495,518 | +0.64(+1.54%) |
Sep 04, 2015 | 41.55 | 41.75 | 41.75 | 41.75 | 2,745,225 | -0.29(-0.70%) |
Sep 03, 2015 | 41.70 | 42.27 | 41.70 | 42.04 | 2,314,003 | +0.42(+1.00%) |
Sep 02, 2015 | 41.59 | 41.77 | 41.21 | 41.62 | 2,036,870 | +0.39(+0.95%) |
Sep 01, 2015 | 41.24 | 41.67 | 40.89 | 41.23 | 3,433,625 | -0.63(-1.50%) |
Aug 31, 2015 | 41.91 | 42.03 | 41.74 | 41.86 | 2,482,248 | -0.13(-0.30%) |
Aug 28, 2015 | 41.87 | 42.22 | 41.75 | 41.98 | 3,001,991 | +0.15(+0.36%) |
Aug 27, 2015 | 41.83 | 42.06 | 41.23 | 41.83 | 4,612,991 | +0.44(+1.07%) |
Aug 26, 2015 | 42.07 | 42.09 | 41.07 | 41.39 | 5,226,149 | +0.29(+0.71%) |
Aug 25, 2015 | 42.11 | 42.45 | 41.07 | 41.09 | 3,634,970 | -0.27(-0.65%) |
Aug 24, 2015 | 41.12 | 42.37 | 40.79 | 41.36 | 5,300,027 | -1.81(-4.20%) |
Aug 21, 2015 | 43.53 | 43.78 | 43.17 | 43.18 | 4,256,234 | -0.78(-1.77%) |
Aug 20, 2015 | 43.72 | 44.34 | 43.56 | 43.95 | 3,895,550 | -0.03(-0.06%) |
Aug 19, 2015 | 43.84 | 44.27 | 43.62 | 43.98 | 2,732,978 | -0.08(-0.19%) |
Aug 18, 2015 | 43.93 | 44.36 | 43.90 | 44.06 | 2,426,497 | +0.05(+0.11%) |
Aug 17, 2015 | 43.41 | 44.06 | 43.17 | 44.01 | 1,708,335 | +0.33(+0.75%) |
Aug 14, 2015 | 43.44 | 43.72 | 43.34 | 43.69 | 1,321,149 | +0.29(+0.67%) |
Aug 13, 2015 | 43.24 | 43.70 | 43.15 | 43.39 | 2,240,033 | +0.04(+0.10%) |
Aug 12, 2015 | 42.84 | 43.40 | 42.77 | 43.35 | 3,027,791 | +0.28(+0.64%) |
Aug 11, 2015 | 42.65 | 43.12 | 42.59 | 43.08 | 1,902,399 | +0.11(+0.25%) |
Aug 10, 2015 | 42.67 | 43.00 | 42.60 | 42.97 | 1,921,791 | +0.53(+1.24%) |
Aug 07, 2015 | 42.61 | 42.74 | 42.27 | 42.44 | 2,761,779 | -0.18(-0.43%) |
Aug 06, 2015 | 43.14 | 43.31 | 42.60 | 42.62 | 2,177,649 | -0.52(-1.20%) |
Aug 05, 2015 | 42.82 | 43.34 | 42.79 | 43.14 | 2,454,505 | +0.53(+1.24%) |
Aug 04, 2015 | 42.53 | 42.96 | 42.47 | 42.62 | 2,217,670 | +0.14(+0.33%) |
Aug 03, 2015 | 42.68 | 42.75 | 42.37 | 42.47 | 2,605,665 | -0.28(-0.65%) |
Jul 31, 2015 | 43.00 | 43.03 | 42.67 | 42.75 | 1,983,395 | -0.06(-0.14%) |
Jul 30, 2015 | 42.26 | 42.96 | 42.26 | 42.81 | 3,312,243 | +0.42(+0.99%) |
Jul 29, 2015 | 42.03 | 42.47 | 41.98 | 42.39 | 3,921,438 | +0.45(+1.08%) |
Jul 28, 2015 | 41.56 | 42.01 | 41.40 | 41.94 | 4,210,536 | +0.92(+2.24%) |
Jul 27, 2015 | 40.74 | 41.42 | 40.71 | 41.02 | 4,630,586 | +0.19(+0.47%) |
Jul 24, 2015 | 41.14 | 41.43 | 40.74 | 40.83 | 3,743,208 | -0.21(-0.51%) |
Jul 23, 2015 | 39.93 | 41.27 | 39.93 | 41.04 | 5,632,387 | +1.07(+2.68%) |
Jul 22, 2015 | 40.32 | 40.53 | 39.76 | 39.97 | 3,289,134 | -0.36(-0.89%) |
Jul 21, 2015 | 40.56 | 40.64 | 40.15 | 40.33 | 1,518,295 | -0.25(-0.62%) |
Jul 20, 2015 | 40.67 | 40.74 | 40.50 | 40.58 | 1,223,449 | -0.13(-0.31%) |
Jul 17, 2015 | 40.83 | 40.88 | 40.56 | 40.70 | 1,916,111 | -0.22(-0.53%) |
Jul 16, 2015 | 40.69 | 41.16 | 40.53 | 40.92 | 2,750,725 | +0.45(+1.12%) |
Jul 15, 2015 | 40.66 | 40.75 | 40.40 | 40.47 | 1,882,406 | -0.17(-0.41%) |
Jul 14, 2015 | 40.02 | 40.69 | 39.99 | 40.63 | 2,732,992 | +0.56(+1.40%) |
Jul 13, 2015 | 40.25 | 40.28 | 39.95 | 40.07 | 2,490,559 | +0.15(+0.38%) |
Jul 10, 2015 | 39.77 | 40.04 | 39.56 | 39.92 | 2,296,686 | +0.50(+1.27%) |
Jul 09, 2015 | 39.44 | 39.58 | 39.36 | 39.42 | 2,696,131 | +0.28(+0.73%) |
Jul 08, 2015 | 39.01 | 39.51 | 38.96 | 39.14 | 2,453,835 | -0.18(-0.45%) |
Jul 07, 2015 | 38.90 | 39.39 | 38.80 | 39.31 | 2,375,674 | +0.41(+1.05%) |
Jul 06, 2015 | 38.49 | 38.91 | 38.34 | 38.90 | 1,469,358 | +0.13(+0.35%) |
Jul 02, 2015 | 38.94 | 38.77 | 38.77 | 38.77 | 1,057,999 | -0.12(-0.30%) |