Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 35.29 | 35.60 | 35.10 | 35.59 | 1,926,280 | +0.33(+0.92%) |
Jan 28, 2016 | 34.44 | 35.89 | 34.28 | 35.27 | 1,745,142 | +1.15(+3.37%) |
Jan 27, 2016 | 34.82 | 35.02 | 33.95 | 34.12 | 970,255 | -0.75(-2.15%) |
Jan 26, 2016 | 34.18 | 35.06 | 34.11 | 34.87 | 1,480,300 | +0.59(+1.71%) |
Jan 25, 2016 | 34.89 | 35.00 | 34.06 | 34.28 | 1,828,309 | -0.48(-1.38%) |
Jan 22, 2016 | 34.56 | 34.82 | 33.81 | 34.76 | 2,856,836 | +0.23(+0.65%) |
Jan 21, 2016 | 34.16 | 35.21 | 33.62 | 34.53 | 2,491,192 | +0.35(+1.03%) |
Jan 20, 2016 | 33.88 | 34.62 | 32.95 | 34.18 | 2,788,076 | -0.06(-0.18%) |
Jan 19, 2016 | 34.15 | 34.58 | 33.76 | 34.25 | 2,694,242 | +0.01(+0.03%) |
Jan 15, 2016 | 33.92 | 34.24 | 34.24 | 34.24 | 1,956,235 | -0.24(-0.71%) |
Jan 14, 2016 | 34.81 | 35.02 | 33.31 | 34.48 | 2,714,408 | -0.21(-0.60%) |
Jan 13, 2016 | 35.10 | 35.45 | 34.62 | 34.69 | 2,773,474 | -0.34(-0.98%) |
Jan 12, 2016 | 34.89 | 35.37 | 34.79 | 35.03 | 1,836,778 | +0.05(+0.15%) |
Jan 11, 2016 | 34.82 | 35.07 | 34.53 | 34.98 | 1,920,752 | +0.37(+1.07%) |
Jan 08, 2016 | 35.17 | 35.24 | 34.52 | 34.61 | 2,668,646 | +0.00(+0.00%) |
Jan 07, 2016 | 35.27 | 35.85 | 34.52 | 34.61 | 7,153,902 | -1.75(-4.82%) |
Jan 06, 2016 | 35.95 | 36.75 | 35.89 | 36.36 | 1,973,099 | +0.03(+0.07%) |
Jan 05, 2016 | 37.12 | 37.18 | 35.95 | 36.33 | 2,855,481 | -0.69(-1.86%) |
Jan 04, 2016 | 37.89 | 38.00 | 36.37 | 37.02 | 3,388,083 | -1.49(-3.87%) |
Dec 31, 2015 | 38.48 | 38.51 | 38.51 | 38.51 | 1,051,877 | -0.07(-0.19%) |
Dec 30, 2015 | 38.05 | 38.69 | 37.76 | 38.59 | 903,611 | -0.03(-0.07%) |
Dec 29, 2015 | 38.04 | 38.69 | 37.87 | 38.61 | 980,446 | +0.67(+1.76%) |
Dec 28, 2015 | 38.28 | 38.37 | 37.79 | 37.94 | 1,364,958 | -0.36(-0.94%) |
Dec 24, 2015 | 38.12 | 38.31 | 38.31 | 38.31 | 575,148 | +0.21(+0.55%) |
Dec 23, 2015 | 38.65 | 39.16 | 38.04 | 38.10 | 2,168,897 | -0.59(-1.52%) |
Dec 22, 2015 | 38.93 | 39.20 | 38.40 | 38.69 | 1,341,093 | -0.24(-0.60%) |
Dec 21, 2015 | 38.95 | 39.15 | 38.60 | 38.92 | 2,327,660 | +0.31(+0.80%) |
Dec 18, 2015 | 38.79 | 39.10 | 38.50 | 38.61 | 3,186,437 | -0.22(-0.56%) |
Dec 17, 2015 | 39.19 | 39.45 | 38.71 | 38.83 | 2,078,828 | -0.26(-0.67%) |
Dec 16, 2015 | 38.52 | 39.11 | 38.38 | 39.09 | 1,604,012 | +0.57(+1.48%) |
Dec 15, 2015 | 38.13 | 38.61 | 37.96 | 38.52 | 2,256,458 | +0.41(+1.07%) |
Dec 14, 2015 | 38.52 | 38.58 | 37.53 | 38.12 | 2,434,965 | -0.35(-0.92%) |
Dec 11, 2015 | 37.96 | 38.52 | 37.56 | 38.47 | 1,458,932 | +0.22(+0.57%) |
Dec 10, 2015 | 38.38 | 38.42 | 37.93 | 38.25 | 1,598,235 | -0.10(-0.26%) |
Dec 09, 2015 | 38.22 | 39.02 | 38.21 | 38.35 | 1,890,400 | -0.08(-0.21%) |
Dec 08, 2015 | 38.00 | 38.70 | 37.89 | 38.43 | 2,583,828 | +0.47(+1.24%) |
Dec 07, 2015 | 37.27 | 38.04 | 37.02 | 37.96 | 1,237,980 | +0.62(+1.67%) |
Dec 04, 2015 | 37.23 | 37.58 | 36.98 | 37.34 | 1,120,385 | +0.16(+0.44%) |
Dec 03, 2015 | 37.67 | 37.78 | 36.90 | 37.18 | 1,881,070 | -0.43(-1.15%) |
Dec 02, 2015 | 37.97 | 38.16 | 37.50 | 37.61 | 1,600,802 | -0.10(-0.26%) |
Dec 01, 2015 | 38.16 | 38.39 | 37.58 | 37.71 | 1,545,943 | -0.65(-1.70%) |
Nov 30, 2015 | 38.41 | 38.66 | 38.22 | 38.36 | 1,071,905 | +0.16(+0.43%) |
Nov 27, 2015 | 39.10 | 39.26 | 38.10 | 38.20 | 792,756 | -0.79(-2.02%) |
Nov 25, 2015 | 38.72 | 38.98 | 38.98 | 38.98 | 1,002,004 | +0.22(+0.56%) |
Nov 24, 2015 | 37.97 | 38.82 | 37.64 | 38.77 | 1,714,009 | +0.48(+1.25%) |
Nov 23, 2015 | 38.07 | 38.65 | 37.98 | 38.29 | 1,660,316 | +0.38(+1.00%) |
Nov 20, 2015 | 37.29 | 38.22 | 37.17 | 37.91 | 1,445,778 | +0.81(+2.19%) |
Nov 19, 2015 | 36.83 | 37.39 | 36.80 | 37.09 | 1,142,410 | +0.18(+0.48%) |
Nov 18, 2015 | 36.76 | 37.06 | 36.39 | 36.92 | 1,105,427 | +0.11(+0.29%) |
Nov 17, 2015 | 36.75 | 37.00 | 36.59 | 36.81 | 1,019,027 | +0.22(+0.61%) |
Nov 16, 2015 | 36.69 | 36.82 | 36.39 | 36.59 | 904,788 | +0.04(+0.10%) |
Nov 13, 2015 | 37.04 | 37.22 | 36.21 | 36.55 | 1,593,768 | -0.52(-1.41%) |
Nov 12, 2015 | 37.32 | 37.41 | 37.03 | 37.07 | 1,085,083 | -0.41(-1.10%) |
Nov 11, 2015 | 37.83 | 37.98 | 37.27 | 37.48 | 1,037,877 | -0.38(-1.00%) |
Nov 10, 2015 | 37.14 | 37.97 | 36.98 | 37.86 | 1,305,017 | +0.66(+1.79%) |
Nov 09, 2015 | 37.29 | 37.39 | 36.64 | 37.20 | 1,510,742 | -0.16(-0.43%) |
Nov 06, 2015 | 37.12 | 37.55 | 37.09 | 37.36 | 755,924 | +0.12(+0.31%) |
Nov 05, 2015 | 37.32 | 37.47 | 36.96 | 37.24 | 1,222,316 | -0.15(-0.41%) |
Nov 04, 2015 | 37.58 | 37.59 | 37.17 | 37.39 | 1,201,924 | -0.16(-0.43%) |
Nov 03, 2015 | 37.40 | 37.76 | 37.20 | 37.56 | 1,148,944 | +0.02(+0.05%) |
Nov 02, 2015 | 37.21 | 37.91 | 36.97 | 37.54 | 1,683,602 | +0.33(+0.89%) |
Oct 30, 2015 | 37.47 | 37.47 | 37.03 | 37.21 | 1,252,758 | -0.22(-0.60%) |
Oct 29, 2015 | 37.30 | 37.56 | 37.06 | 37.43 | 1,218,517 | -0.06(-0.17%) |
Oct 28, 2015 | 37.14 | 37.93 | 36.54 | 37.49 | 1,923,192 | +1.07(+2.94%) |
Oct 27, 2015 | 37.32 | 37.72 | 36.20 | 36.42 | 1,853,233 | -0.82(-2.20%) |
Oct 26, 2015 | 36.71 | 38.19 | 36.61 | 37.24 | 2,414,719 | +0.53(+1.44%) |
Oct 23, 2015 | 35.91 | 37.00 | 35.72 | 36.71 | 3,500,552 | +1.16(+3.26%) |
Oct 22, 2015 | 37.02 | 37.29 | 35.30 | 35.55 | 4,850,072 | -1.32(-3.58%) |
Oct 21, 2015 | 37.41 | 37.73 | 36.54 | 36.87 | 3,006,772 | -0.68(-1.82%) |
Oct 20, 2015 | 37.91 | 38.09 | 37.40 | 37.56 | 1,489,389 | -0.26(-0.69%) |
Oct 19, 2015 | 37.87 | 38.24 | 37.59 | 37.82 | 1,306,014 | -0.52(-1.36%) |
Oct 16, 2015 | 37.74 | 38.44 | 37.61 | 38.34 | 1,001,564 | +0.46(+1.21%) |
Oct 15, 2015 | 36.78 | 37.93 | 36.75 | 37.88 | 1,692,853 | +0.56(+1.49%) |
Oct 14, 2015 | 37.82 | 38.18 | 37.18 | 37.32 | 1,354,200 | -0.46(-1.21%) |
Oct 13, 2015 | 37.94 | 38.34 | 37.74 | 37.78 | 817,367 | -0.35(-0.92%) |
Oct 12, 2015 | 37.93 | 38.31 | 37.81 | 38.13 | 837,264 | +0.35(+0.93%) |
Oct 09, 2015 | 37.96 | 38.44 | 37.65 | 37.78 | 1,519,884 | -0.19(-0.50%) |
Oct 08, 2015 | 38.10 | 38.55 | 37.86 | 37.97 | 1,493,621 | -0.31(-0.82%) |
Oct 07, 2015 | 37.82 | 38.38 | 37.34 | 38.28 | 1,854,522 | +0.35(+0.92%) |
Oct 06, 2015 | 38.82 | 38.88 | 37.90 | 37.93 | 2,045,609 | -0.77(-2.00%) |
Oct 05, 2015 | 39.04 | 39.08 | 37.91 | 38.71 | 2,786,489 | -0.20(-0.51%) |
Oct 02, 2015 | 38.62 | 39.59 | 38.42 | 38.90 | 5,277,359 | +0.27(+0.70%) |
Oct 01, 2015 | 40.38 | 40.43 | 38.41 | 38.63 | 12,852,793 | -5.39(-12.24%) |
Sep 30, 2015 | 43.74 | 44.13 | 43.28 | 44.02 | 2,048,620 | +0.55(+1.26%) |
Sep 29, 2015 | 43.80 | 44.06 | 43.08 | 43.48 | 1,941,235 | -0.35(-0.80%) |
Sep 28, 2015 | 44.51 | 45.08 | 43.41 | 43.83 | 1,825,259 | -0.67(-1.51%) |
Sep 25, 2015 | 43.22 | 45.50 | 43.14 | 44.50 | 2,557,260 | +1.47(+3.42%) |
Sep 24, 2015 | 43.32 | 43.35 | 42.70 | 43.03 | 616,862 | -0.47(-1.07%) |
Sep 23, 2015 | 43.21 | 43.53 | 43.03 | 43.49 | 669,811 | +0.38(+0.88%) |
Sep 22, 2015 | 43.06 | 43.88 | 42.97 | 43.12 | 1,556,523 | -0.23(-0.54%) |
Sep 21, 2015 | 43.10 | 43.80 | 43.04 | 43.35 | 1,230,110 | +0.38(+0.88%) |
Sep 18, 2015 | 42.56 | 43.49 | 42.42 | 42.97 | 2,253,441 | +0.03(+0.06%) |
Sep 17, 2015 | 42.99 | 43.33 | 42.79 | 42.95 | 1,312,731 | +0.03(+0.06%) |
Sep 16, 2015 | 42.70 | 43.01 | 42.51 | 42.92 | 1,952,863 | +0.18(+0.42%) |
Sep 15, 2015 | 43.07 | 43.19 | 42.43 | 42.74 | 1,046,775 | -0.12(-0.27%) |
Sep 14, 2015 | 42.87 | 43.48 | 42.59 | 42.86 | 1,176,022 | -0.11(-0.25%) |
Sep 11, 2015 | 42.70 | 43.20 | 42.69 | 42.96 | 1,967,506 | +0.35(+0.82%) |
Sep 10, 2015 | 42.96 | 43.60 | 42.42 | 42.61 | 2,481,618 | -0.56(-1.29%) |
Sep 09, 2015 | 44.73 | 44.82 | 43.13 | 43.17 | 2,574,215 | -1.25(-2.81%) |
Sep 08, 2015 | 44.46 | 44.56 | 43.99 | 44.42 | 816,848 | +0.54(+1.23%) |
Sep 04, 2015 | 43.67 | 43.88 | 43.88 | 43.88 | 871,718 | -0.08(-0.18%) |
Sep 03, 2015 | 43.97 | 44.23 | 43.82 | 43.96 | 1,754,678 | +0.07(+0.16%) |
Sep 02, 2015 | 44.80 | 45.01 | 43.69 | 43.89 | 2,461,674 | -0.53(-1.19%) |
Sep 01, 2015 | 43.77 | 44.44 | 43.44 | 44.42 | 2,966,185 | -0.65(-1.44%) |
Aug 31, 2015 | 46.33 | 46.52 | 45.03 | 45.07 | 1,437,754 | -1.37(-2.96%) |
Aug 28, 2015 | 46.81 | 46.87 | 45.79 | 46.44 | 1,189,492 | +0.14(+0.31%) |
Aug 27, 2015 | 45.97 | 46.53 | 45.67 | 46.30 | 1,324,529 | +0.61(+1.34%) |
Aug 26, 2015 | 45.61 | 45.88 | 44.85 | 45.69 | 1,448,629 | +0.87(+1.94%) |
Aug 25, 2015 | 45.38 | 45.78 | 44.79 | 44.81 | 2,027,031 | +0.33(+0.75%) |
Aug 24, 2015 | 42.33 | 45.23 | 41.78 | 44.48 | 4,066,117 | -0.33(-0.74%) |
Aug 21, 2015 | 44.67 | 45.50 | 44.25 | 44.81 | 2,239,933 | -0.13(-0.30%) |
Aug 20, 2015 | 45.01 | 45.74 | 44.89 | 44.95 | 2,175,000 | -0.68(-1.49%) |
Aug 19, 2015 | 45.67 | 45.85 | 44.71 | 45.63 | 2,922,743 | -0.29(-0.62%) |
Aug 18, 2015 | 47.10 | 47.10 | 45.84 | 45.91 | 1,202,602 | -1.05(-2.23%) |
Aug 17, 2015 | 46.85 | 47.12 | 46.59 | 46.96 | 641,806 | +0.10(+0.21%) |
Aug 14, 2015 | 46.96 | 46.96 | 46.46 | 46.86 | 488,190 | +0.11(+0.23%) |
Aug 13, 2015 | 46.72 | 47.00 | 46.48 | 46.75 | 890,816 | +0.18(+0.38%) |
Aug 12, 2015 | 46.24 | 46.79 | 45.67 | 46.58 | 1,546,006 | +0.05(+0.12%) |
Aug 11, 2015 | 46.92 | 46.92 | 46.23 | 46.52 | 1,927,600 | -0.56(-1.20%) |
Aug 10, 2015 | 48.09 | 48.17 | 47.00 | 47.09 | 1,144,721 | -0.60(-1.26%) |
Aug 07, 2015 | 48.19 | 48.19 | 47.19 | 47.68 | 814,536 | -0.33(-0.69%) |
Aug 06, 2015 | 48.77 | 49.01 | 47.55 | 48.01 | 1,126,158 | -0.56(-1.16%) |
Aug 05, 2015 | 48.82 | 49.26 | 48.53 | 48.58 | 1,256,907 | +0.07(+0.15%) |
Aug 04, 2015 | 49.43 | 49.46 | 48.24 | 48.51 | 1,310,188 | -0.81(-1.65%) |
Aug 03, 2015 | 48.27 | 49.32 | 48.14 | 49.32 | 1,181,173 | +1.15(+2.39%) |
Jul 31, 2015 | 48.45 | 48.64 | 48.07 | 48.17 | 1,206,688 | -0.12(-0.24%) |
Jul 30, 2015 | 48.16 | 48.36 | 47.87 | 48.28 | 854,208 | -0.03(-0.06%) |
Jul 29, 2015 | 48.27 | 48.52 | 48.16 | 48.31 | 1,084,477 | +0.26(+0.54%) |
Jul 28, 2015 | 47.84 | 48.13 | 47.44 | 48.05 | 847,698 | +0.32(+0.67%) |
Jul 27, 2015 | 47.82 | 48.13 | 47.29 | 47.73 | 1,069,446 | -0.38(-0.78%) |
Jul 24, 2015 | 48.34 | 48.54 | 47.97 | 48.10 | 1,324,478 | +0.06(+0.13%) |
Jul 23, 2015 | 49.16 | 49.36 | 47.78 | 48.04 | 5,143,266 | -2.48(-4.92%) |
Jul 22, 2015 | 49.65 | 50.59 | 49.56 | 50.53 | 2,474,308 | +0.97(+1.97%) |
Jul 21, 2015 | 49.75 | 49.84 | 49.23 | 49.55 | 1,295,197 | -0.09(-0.18%) |
Jul 20, 2015 | 48.29 | 49.85 | 48.29 | 49.64 | 1,667,417 | +0.50(+1.02%) |
Jul 17, 2015 | 49.52 | 49.87 | 49.01 | 49.14 | 1,487,294 | -0.22(-0.45%) |
Jul 16, 2015 | 49.67 | 49.98 | 49.23 | 49.36 | 867,543 | -0.26(-0.52%) |
Jul 15, 2015 | 49.87 | 49.87 | 49.20 | 49.62 | 992,983 | -0.19(-0.38%) |
Jul 14, 2015 | 50.76 | 50.76 | 49.02 | 49.81 | 1,570,202 | -0.76(-1.50%) |
Jul 13, 2015 | 49.88 | 50.60 | 49.78 | 50.57 | 1,312,869 | +1.17(+2.37%) |
Jul 10, 2015 | 48.75 | 49.45 | 48.62 | 49.40 | 1,333,892 | +0.80(+1.66%) |
Jul 09, 2015 | 49.11 | 49.65 | 48.43 | 48.60 | 1,925,393 | -0.90(-1.82%) |
Jul 08, 2015 | 49.95 | 50.13 | 49.01 | 49.50 | 1,468,153 | -0.80(-1.59%) |
Jul 07, 2015 | 49.69 | 50.31 | 49.54 | 50.30 | 2,242,566 | +0.64(+1.29%) |
Jul 06, 2015 | 49.14 | 49.71 | 48.85 | 49.66 | 1,689,831 | +0.26(+0.52%) |
Jul 02, 2015 | 49.50 | 49.40 | 49.40 | 49.40 | 1,133,261 | +0.24(+0.49%) |
Jul 01, 2015 | 49.41 | 49.51 | 48.98 | 49.16 | 1,649,071 | +0.00(+0.00%) |
Jun 30, 2015 | 49.36 | 49.50 | 48.79 | 49.16 | 1,755,127 | +0.03(+0.05%) |
Jun 29, 2015 | 49.10 | 49.50 | 48.94 | 49.13 | 1,820,031 | -0.46(-0.92%) |
Jun 26, 2015 | 49.01 | 49.69 | 48.84 | 49.59 | 1,552,705 | +0.79(+1.61%) |
Jun 25, 2015 | 48.70 | 49.33 | 48.59 | 48.80 | 1,283,052 | +0.26(+0.53%) |
Jun 24, 2015 | 49.01 | 49.01 | 48.40 | 48.54 | 1,583,724 | -0.58(-1.18%) |
Jun 23, 2015 | 48.52 | 49.15 | 48.29 | 49.12 | 2,043,212 | +0.97(+2.02%) |
Jun 22, 2015 | 48.09 | 48.33 | 47.83 | 48.15 | 846,417 | +0.36(+0.75%) |
Jun 19, 2015 | 48.16 | 48.39 | 47.77 | 47.79 | 1,703,376 | -0.24(-0.49%) |
Jun 18, 2015 | 47.81 | 48.22 | 47.79 | 48.03 | 897,936 | +0.26(+0.55%) |
Jun 17, 2015 | 48.03 | 48.09 | 47.50 | 47.76 | 1,316,122 | -0.13(-0.28%) |
Jun 16, 2015 | 47.19 | 48.46 | 47.16 | 47.90 | 2,256,231 | +0.63(+1.34%) |
Jun 15, 2015 | 47.35 | 47.38 | 46.95 | 47.26 | 979,625 | -0.20(-0.41%) |
Jun 12, 2015 | 47.17 | 47.53 | 46.95 | 47.46 | 715,532 | +0.11(+0.23%) |
Jun 11, 2015 | 47.41 | 47.79 | 47.18 | 47.35 | 1,214,617 | +0.11(+0.23%) |
Jun 10, 2015 | 46.64 | 47.60 | 46.63 | 47.25 | 1,460,678 | +0.62(+1.32%) |
Jun 09, 2015 | 46.26 | 46.75 | 45.98 | 46.63 | 1,029,899 | +0.15(+0.33%) |
Jun 08, 2015 | 46.67 | 47.07 | 46.39 | 46.48 | 1,189,773 | -0.42(-0.90%) |
Jun 05, 2015 | 47.06 | 47.12 | 46.51 | 46.90 | 838,471 | -0.04(-0.09%) |
Jun 04, 2015 | 46.61 | 47.10 | 46.40 | 46.94 | 1,776,958 | +0.31(+0.67%) |
Jun 03, 2015 | 46.86 | 47.10 | 46.62 | 46.63 | 1,765,410 | -0.20(-0.42%) |
Jun 02, 2015 | 46.70 | 47.11 | 46.63 | 46.82 | 873,509 | -0.09(-0.19%) |
Jun 01, 2015 | 47.60 | 47.79 | 46.86 | 46.91 | 1,625,488 | -0.54(-1.14%) |
May 29, 2015 | 47.04 | 47.55 | 47.00 | 47.45 | 1,553,847 | +0.44(+0.95%) |
May 28, 2015 | 47.11 | 47.41 | 46.89 | 47.01 | 1,434,334 | -0.12(-0.26%) |
May 27, 2015 | 47.24 | 47.54 | 47.01 | 47.13 | 1,458,019 | +0.11(+0.23%) |
May 26, 2015 | 46.98 | 47.20 | 46.82 | 47.03 | 1,431,407 | +0.05(+0.11%) |
May 22, 2015 | 47.17 | 46.97 | 46.97 | 46.97 | 1,314,285 | -0.28(-0.60%) |
May 21, 2015 | 47.15 | 47.54 | 47.09 | 47.26 | 1,006,420 | -0.11(-0.23%) |
May 20, 2015 | 47.43 | 47.73 | 46.81 | 47.36 | 2,017,867 | -0.19(-0.39%) |
May 19, 2015 | 47.54 | 47.77 | 47.31 | 47.55 | 1,152,841 | +0.16(+0.34%) |
May 18, 2015 | 46.76 | 47.61 | 46.65 | 47.39 | 1,891,378 | +0.60(+1.29%) |
May 15, 2015 | 46.74 | 46.84 | 46.33 | 46.79 | 2,672,115 | +0.25(+0.54%) |
May 14, 2015 | 45.69 | 46.78 | 45.60 | 46.54 | 1,618,386 | +0.98(+2.15%) |
May 13, 2015 | 45.91 | 46.27 | 45.50 | 45.56 | 1,117,384 | -0.42(-0.92%) |
May 12, 2015 | 45.35 | 46.09 | 44.91 | 45.98 | 1,584,159 | +0.27(+0.59%) |
May 11, 2015 | 45.21 | 45.97 | 45.19 | 45.71 | 1,527,880 | +0.54(+1.20%) |
May 08, 2015 | 45.42 | 45.83 | 44.99 | 45.17 | 1,685,739 | +0.13(+0.30%) |
May 07, 2015 | 44.95 | 45.63 | 44.94 | 45.03 | 1,881,429 | +0.14(+0.32%) |
May 06, 2015 | 45.55 | 45.59 | 44.79 | 44.89 | 2,550,069 | -0.66(-1.44%) |
May 05, 2015 | 46.23 | 46.35 | 45.45 | 45.55 | 2,329,734 | -0.68(-1.48%) |
May 04, 2015 | 46.69 | 47.04 | 46.19 | 46.23 | 2,403,264 | -0.39(-0.84%) |
May 01, 2015 | 45.94 | 46.74 | 45.94 | 46.63 | 1,791,039 | +0.28(+0.61%) |
Apr 30, 2015 | 46.52 | 46.80 | 46.06 | 46.34 | 2,320,369 | -0.27(-0.57%) |
Apr 29, 2015 | 46.51 | 46.81 | 46.06 | 46.61 | 2,498,969 | -0.21(-0.46%) |
Apr 28, 2015 | 47.43 | 47.68 | 46.25 | 46.82 | 5,460,224 | -0.76(-1.59%) |
Apr 27, 2015 | 48.11 | 48.21 | 47.22 | 47.58 | 17,707,428 | -0.47(-0.98%) |
Apr 24, 2015 | 47.14 | 48.56 | 47.13 | 48.05 | 10,783,374 | +2.24(+4.89%) |
Apr 23, 2015 | 45.62 | 46.22 | 45.07 | 45.81 | 7,237,682 | +3.37(+7.94%) |
Apr 22, 2015 | 42.34 | 42.62 | 42.08 | 42.44 | 2,853,868 | +0.19(+0.44%) |
Apr 21, 2015 | 42.52 | 42.66 | 42.20 | 42.25 | 1,559,934 | -0.19(-0.44%) |
Apr 20, 2015 | 42.78 | 42.87 | 42.33 | 42.44 | 1,198,964 | -0.25(-0.58%) |
Apr 17, 2015 | 42.71 | 42.79 | 42.15 | 42.69 | 1,246,623 | -0.10(-0.23%) |
Apr 16, 2015 | 42.64 | 43.03 | 42.50 | 42.78 | 1,541,014 | +0.10(+0.23%) |
Apr 15, 2015 | 42.96 | 43.51 | 42.60 | 42.69 | 2,337,046 | -0.25(-0.58%) |
Apr 14, 2015 | 43.86 | 43.86 | 42.84 | 42.94 | 2,391,926 | -0.99(-2.25%) |
Apr 13, 2015 | 43.62 | 44.07 | 43.40 | 43.92 | 1,528,467 | +0.12(+0.26%) |
Apr 10, 2015 | 43.42 | 43.97 | 43.20 | 43.81 | 1,722,443 | +0.13(+0.31%) |
Apr 09, 2015 | 43.50 | 43.85 | 43.15 | 43.67 | 1,755,050 | +0.66(+1.53%) |
Apr 08, 2015 | 42.70 | 43.13 | 42.69 | 43.02 | 976,696 | +0.35(+0.81%) |
Apr 07, 2015 | 42.52 | 42.83 | 42.35 | 42.67 | 1,308,457 | +0.24(+0.57%) |
Apr 06, 2015 | 41.98 | 42.60 | 41.88 | 42.43 | 834,410 | +0.35(+0.82%) |
Apr 02, 2015 | 41.86 | 42.08 | 42.08 | 42.08 | 1,066,789 | +0.15(+0.36%) |
Apr 01, 2015 | 42.17 | 42.39 | 41.70 | 41.93 | 1,462,936 | -0.36(-0.86%) |
Mar 31, 2015 | 42.30 | 42.80 | 42.30 | 42.30 | 1,262,484 | -0.04(-0.08%) |
Mar 30, 2015 | 42.47 | 42.87 | 42.31 | 42.33 | 1,130,785 | +0.09(+0.21%) |
Mar 27, 2015 | 42.63 | 42.92 | 42.16 | 42.24 | 939,020 | -0.33(-0.77%) |
Mar 26, 2015 | 42.16 | 42.93 | 41.92 | 42.57 | 1,500,362 | +0.03(+0.06%) |
Mar 25, 2015 | 42.85 | 42.88 | 42.39 | 42.54 | 1,309,736 | -0.37(-0.87%) |
Mar 24, 2015 | 42.86 | 43.24 | 42.75 | 42.92 | 830,717 | +0.06(+0.15%) |
Mar 23, 2015 | 42.86 | 43.07 | 42.56 | 42.86 | 1,161,803 | +0.04(+0.08%) |
Mar 20, 2015 | 43.06 | 43.12 | 42.65 | 42.82 | 1,707,096 | -0.09(-0.21%) |
Mar 19, 2015 | 43.05 | 43.30 | 42.55 | 42.91 | 1,368,820 | -0.21(-0.50%) |
Mar 18, 2015 | 42.70 | 43.21 | 42.39 | 43.12 | 1,738,506 | +0.55(+1.30%) |
Mar 17, 2015 | 42.38 | 42.87 | 42.26 | 42.57 | 1,265,194 | +0.18(+0.42%) |
Mar 16, 2015 | 42.54 | 42.70 | 42.14 | 42.39 | 1,079,100 | +0.13(+0.32%) |
Mar 13, 2015 | 41.98 | 42.51 | 41.89 | 42.26 | 1,255,443 | +0.37(+0.89%) |
Mar 12, 2015 | 41.66 | 42.31 | 41.64 | 41.89 | 1,442,130 | +0.30(+0.72%) |
Mar 11, 2015 | 42.16 | 42.37 | 41.49 | 41.59 | 2,253,516 | +0.06(+0.14%) |
Mar 10, 2015 | 41.16 | 41.77 | 41.09 | 41.53 | 1,359,947 | +0.09(+0.21%) |
Mar 09, 2015 | 41.11 | 41.80 | 41.11 | 41.44 | 1,674,426 | +0.45(+1.11%) |
Mar 06, 2015 | 41.49 | 41.64 | 40.77 | 40.99 | 1,521,700 | -0.36(-0.86%) |
Mar 05, 2015 | 41.53 | 41.85 | 40.96 | 41.34 | 1,940,311 | +1.20(+2.98%) |
Mar 04, 2015 | 40.55 | 40.75 | 40.11 | 40.15 | 1,557,412 | -0.61(-1.51%) |
Mar 03, 2015 | 40.93 | 41.18 | 40.36 | 40.76 | 1,994,999 | -0.61(-1.46%) |
Mar 02, 2015 | 41.02 | 42.03 | 40.70 | 41.37 | 2,543,780 | -0.06(-0.15%) |
Feb 27, 2015 | 42.16 | 42.25 | 41.40 | 41.43 | 2,340,834 | -0.35(-0.85%) |
Feb 26, 2015 | 41.92 | 42.67 | 41.64 | 41.78 | 3,511,659 | +0.70(+1.70%) |
Feb 25, 2015 | 40.58 | 41.47 | 40.43 | 41.08 | 1,632,594 | +0.47(+1.15%) |
Feb 24, 2015 | 40.48 | 41.28 | 40.48 | 40.62 | 2,019,008 | +0.00(+0.00%) |
Feb 23, 2015 | 40.89 | 41.09 | 40.40 | 40.62 | 1,696,855 | -0.39(-0.95%) |
Feb 20, 2015 | 41.32 | 41.62 | 40.88 | 41.01 | 1,585,623 | -0.28(-0.69%) |
Feb 19, 2015 | 41.55 | 42.12 | 41.18 | 41.29 | 1,449,722 | -0.21(-0.51%) |
Feb 18, 2015 | 41.55 | 42.08 | 41.46 | 41.50 | 1,080,934 | -0.05(-0.13%) |
Feb 17, 2015 | 41.05 | 41.62 | 40.96 | 41.55 | 1,177,355 | +0.27(+0.64%) |
Feb 13, 2015 | 41.83 | 41.29 | 41.29 | 41.29 | 1,451,282 | -0.61(-1.46%) |
Feb 12, 2015 | 41.88 | 42.10 | 41.42 | 41.90 | 990,214 | +0.07(+0.17%) |
Feb 11, 2015 | 42.23 | 42.46 | 41.77 | 41.83 | 1,160,994 | -0.38(-0.90%) |
Feb 10, 2015 | 42.03 | 42.39 | 41.90 | 42.21 | 1,146,549 | +0.57(+1.38%) |
Feb 09, 2015 | 41.94 | 42.16 | 41.47 | 41.63 | 1,246,641 | -0.33(-0.78%) |
Feb 06, 2015 | 41.25 | 42.16 | 41.12 | 41.96 | 2,384,401 | +1.26(+3.11%) |
Feb 05, 2015 | 42.85 | 42.88 | 40.06 | 40.70 | 3,150,676 | -0.50(-1.22%) |
Feb 04, 2015 | 41.01 | 41.73 | 40.85 | 41.20 | 1,594,798 | +0.19(+0.47%) |
Feb 03, 2015 | 40.91 | 41.39 | 40.67 | 41.01 | 1,659,495 | +0.11(+0.26%) |