Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 42.30 | 42.56 | 40.25 | 41.70 | 7,958,175 | -0.87(-2.05%) |
Apr 28, 2016 | 42.92 | 44.06 | 42.22 | 42.58 | 7,064,523 | -3.81(-8.22%) |
Apr 27, 2016 | 45.90 | 46.52 | 45.62 | 46.39 | 3,121,310 | +0.65(+1.42%) |
Apr 26, 2016 | 45.52 | 45.86 | 45.24 | 45.74 | 1,688,585 | +0.27(+0.60%) |
Apr 25, 2016 | 45.54 | 45.67 | 44.86 | 45.47 | 1,731,279 | -0.31(-0.67%) |
Apr 22, 2016 | 44.85 | 46.13 | 44.72 | 45.77 | 3,177,635 | +1.09(+2.44%) |
Apr 21, 2016 | 45.47 | 45.69 | 44.63 | 44.68 | 1,909,120 | -0.70(-1.53%) |
Apr 20, 2016 | 44.99 | 45.54 | 44.71 | 45.38 | 2,240,010 | +0.64(+1.44%) |
Apr 19, 2016 | 44.92 | 45.05 | 44.49 | 44.73 | 1,684,248 | +0.04(+0.10%) |
Apr 18, 2016 | 44.84 | 45.02 | 44.35 | 44.69 | 2,300,696 | +0.63(+1.44%) |
Apr 15, 2016 | 43.79 | 44.13 | 43.52 | 44.06 | 1,393,602 | +0.36(+0.83%) |
Apr 14, 2016 | 44.22 | 44.29 | 43.38 | 43.70 | 1,159,951 | -0.36(-0.82%) |
Apr 13, 2016 | 43.49 | 44.09 | 42.69 | 44.06 | 2,052,856 | +0.86(+2.00%) |
Apr 12, 2016 | 43.69 | 43.81 | 43.14 | 43.19 | 1,241,413 | -0.51(-1.17%) |
Apr 11, 2016 | 43.85 | 44.25 | 43.47 | 43.70 | 2,507,622 | +0.11(+0.24%) |
Apr 08, 2016 | 43.46 | 43.75 | 43.19 | 43.60 | 1,914,095 | +0.45(+1.04%) |
Apr 07, 2016 | 43.55 | 43.62 | 42.92 | 43.15 | 1,757,982 | -0.67(-1.53%) |
Apr 06, 2016 | 42.54 | 43.83 | 42.31 | 43.82 | 2,370,095 | +1.29(+3.04%) |
Apr 05, 2016 | 42.43 | 42.88 | 42.18 | 42.52 | 2,035,537 | -0.33(-0.76%) |
Apr 04, 2016 | 42.86 | 43.11 | 42.62 | 42.85 | 1,081,284 | +0.15(+0.35%) |
Apr 01, 2016 | 42.19 | 42.76 | 42.13 | 42.70 | 1,175,262 | +0.42(+1.00%) |
Mar 31, 2016 | 42.32 | 42.60 | 42.02 | 42.28 | 1,366,771 | -0.02(-0.04%) |
Mar 30, 2016 | 42.72 | 42.83 | 41.73 | 42.30 | 1,424,854 | -0.29(-0.68%) |
Mar 29, 2016 | 42.07 | 42.62 | 41.61 | 42.59 | 1,136,593 | +0.48(+1.15%) |
Mar 28, 2016 | 41.69 | 42.24 | 41.42 | 42.10 | 1,014,761 | +0.45(+1.08%) |
Mar 24, 2016 | 41.76 | 41.65 | 41.65 | 41.65 | 1,547,475 | -0.39(-0.92%) |
Mar 23, 2016 | 42.61 | 42.72 | 41.93 | 42.04 | 1,332,741 | -0.70(-1.63%) |
Mar 22, 2016 | 41.44 | 42.96 | 41.26 | 42.74 | 2,046,888 | +1.14(+2.75%) |
Mar 21, 2016 | 41.40 | 41.68 | 41.20 | 41.59 | 1,473,632 | +0.12(+0.30%) |
Mar 18, 2016 | 41.56 | 41.75 | 41.28 | 41.47 | 2,082,740 | -0.14(-0.34%) |
Mar 17, 2016 | 41.19 | 41.66 | 40.95 | 41.61 | 2,163,298 | +0.49(+1.20%) |
Mar 16, 2016 | 40.66 | 41.37 | 40.38 | 41.12 | 1,450,744 | +0.25(+0.60%) |
Mar 15, 2016 | 40.67 | 41.04 | 40.63 | 40.87 | 1,344,772 | -0.11(-0.28%) |
Mar 14, 2016 | 41.09 | 41.59 | 40.98 | 40.98 | 1,241,095 | -0.35(-0.85%) |
Mar 11, 2016 | 40.89 | 41.39 | 40.39 | 41.34 | 2,101,543 | +0.87(+2.15%) |
Mar 10, 2016 | 40.41 | 40.66 | 39.80 | 40.46 | 1,316,841 | +0.07(+0.17%) |
Mar 09, 2016 | 40.30 | 40.52 | 40.05 | 40.39 | 1,094,704 | +0.41(+1.01%) |
Mar 08, 2016 | 40.17 | 40.45 | 39.82 | 39.99 | 1,292,893 | -0.55(-1.37%) |
Mar 07, 2016 | 39.94 | 40.54 | 39.90 | 40.54 | 1,830,009 | +0.32(+0.79%) |
Mar 04, 2016 | 40.83 | 41.07 | 40.04 | 40.23 | 1,872,824 | -0.74(-1.81%) |
Mar 03, 2016 | 40.94 | 40.98 | 40.42 | 40.97 | 2,498,089 | +0.01(+0.02%) |
Mar 02, 2016 | 40.54 | 41.01 | 40.27 | 40.96 | 1,644,316 | +0.25(+0.61%) |
Mar 01, 2016 | 40.45 | 40.94 | 39.61 | 40.71 | 1,791,335 | +0.55(+1.38%) |
Feb 29, 2016 | 40.65 | 40.93 | 40.15 | 40.16 | 2,118,219 | -0.47(-1.17%) |
Feb 26, 2016 | 40.82 | 40.91 | 40.41 | 40.63 | 1,709,022 | -0.08(-0.19%) |
Feb 25, 2016 | 40.04 | 40.74 | 39.74 | 40.71 | 2,369,513 | +0.72(+1.80%) |
Feb 24, 2016 | 38.39 | 40.05 | 38.32 | 39.99 | 2,633,211 | +1.29(+3.34%) |
Feb 23, 2016 | 39.17 | 39.37 | 38.56 | 38.70 | 2,029,407 | -0.69(-1.76%) |
Feb 22, 2016 | 38.01 | 39.42 | 38.45 | 39.39 | 2,380,452 | +1.38(+3.63%) |
Feb 19, 2016 | 38.81 | 39.06 | 37.80 | 38.01 | 2,615,760 | +0.14(+0.37%) |
Feb 18, 2016 | 37.20 | 38.17 | 37.02 | 37.87 | 1,803,140 | +0.03(+0.07%) |
Feb 17, 2016 | 38.29 | 38.41 | 37.66 | 37.85 | 1,691,761 | -0.29(-0.76%) |
Feb 16, 2016 | 38.30 | 38.54 | 37.46 | 38.14 | 2,549,688 | +0.17(+0.44%) |
Feb 12, 2016 | 37.86 | 37.97 | 37.97 | 37.97 | 2,344,082 | +0.83(+2.22%) |
Feb 11, 2016 | 37.43 | 37.62 | 36.66 | 37.14 | 3,233,904 | -1.17(-3.05%) |
Feb 10, 2016 | 39.99 | 40.39 | 36.57 | 38.31 | 4,865,417 | +2.81(+7.91%) |
Feb 09, 2016 | 34.23 | 35.77 | 34.21 | 35.50 | 3,125,762 | +0.86(+2.48%) |
Feb 08, 2016 | 35.31 | 35.37 | 34.16 | 34.64 | 1,856,885 | -1.06(-2.98%) |
Feb 05, 2016 | 36.56 | 36.64 | 35.52 | 35.70 | 1,565,901 | -0.86(-2.35%) |
Feb 04, 2016 | 36.75 | 37.35 | 35.95 | 36.57 | 3,807,940 | -0.35(-0.95%) |
Feb 03, 2016 | 35.92 | 36.93 | 35.37 | 36.92 | 3,381,445 | +1.42(+4.01%) |
Feb 02, 2016 | 35.79 | 35.89 | 34.99 | 35.49 | 2,835,961 | -0.76(-2.11%) |
Feb 01, 2016 | 35.34 | 36.42 | 34.99 | 36.26 | 2,017,463 | +0.67(+1.88%) |
Jan 29, 2016 | 33.91 | 35.59 | 33.91 | 35.59 | 2,804,196 | +1.91(+5.66%) |
Jan 28, 2016 | 35.08 | 35.29 | 33.39 | 33.68 | 3,272,176 | -1.26(-3.62%) |
Jan 27, 2016 | 35.04 | 35.65 | 34.71 | 34.95 | 1,509,816 | -0.15(-0.43%) |
Jan 26, 2016 | 34.35 | 35.27 | 34.22 | 35.10 | 2,452,355 | +0.88(+2.57%) |
Jan 25, 2016 | 35.90 | 35.94 | 34.13 | 34.22 | 2,025,498 | -1.75(-4.86%) |
Jan 22, 2016 | 35.53 | 35.99 | 35.17 | 35.97 | 1,325,546 | +1.00(+2.86%) |
Jan 21, 2016 | 35.09 | 35.77 | 34.92 | 34.97 | 1,337,229 | -0.07(-0.20%) |
Jan 20, 2016 | 34.56 | 35.38 | 33.83 | 35.04 | 2,912,647 | -0.04(-0.13%) |
Jan 19, 2016 | 36.36 | 36.43 | 34.73 | 35.08 | 1,441,347 | -0.87(-2.42%) |
Jan 15, 2016 | 35.32 | 35.95 | 35.95 | 35.95 | 2,904,139 | -0.33(-0.92%) |
Jan 14, 2016 | 35.88 | 36.63 | 35.50 | 36.28 | 1,685,521 | +0.48(+1.35%) |
Jan 13, 2016 | 37.15 | 37.57 | 35.75 | 35.80 | 2,040,538 | -0.79(-2.16%) |
Jan 12, 2016 | 36.64 | 36.85 | 36.15 | 36.59 | 1,500,303 | +0.32(+0.87%) |
Jan 11, 2016 | 36.54 | 36.86 | 35.73 | 36.28 | 1,631,554 | -0.05(-0.15%) |
Jan 08, 2016 | 37.22 | 37.36 | 36.20 | 36.33 | 2,442,202 | -0.05(-0.14%) |
Jan 07, 2016 | 36.96 | 37.17 | 36.35 | 36.38 | 1,755,407 | -1.19(-3.16%) |
Jan 06, 2016 | 37.48 | 37.98 | 37.21 | 37.57 | 1,271,454 | -0.60(-1.56%) |
Jan 05, 2016 | 37.97 | 38.25 | 37.80 | 38.16 | 1,488,764 | +0.37(+0.98%) |
Jan 04, 2016 | 38.37 | 38.39 | 37.35 | 37.79 | 1,933,135 | -1.37(-3.50%) |
Dec 31, 2015 | 39.43 | 39.16 | 39.16 | 39.16 | 1,726,745 | -0.29(-0.73%) |
Dec 30, 2015 | 38.88 | 39.66 | 38.78 | 39.45 | 1,678,016 | +0.53(+1.35%) |
Dec 29, 2015 | 38.71 | 39.25 | 38.63 | 38.93 | 2,048,000 | +0.30(+0.77%) |
Dec 28, 2015 | 38.37 | 38.66 | 38.00 | 38.63 | 1,899,668 | +0.16(+0.41%) |
Dec 24, 2015 | 38.46 | 38.47 | 38.47 | 38.47 | 355,985 | +0.01(+0.02%) |
Dec 23, 2015 | 37.96 | 38.57 | 37.83 | 38.46 | 2,021,436 | +0.78(+2.07%) |
Dec 22, 2015 | 37.62 | 37.79 | 37.21 | 37.68 | 1,214,418 | +0.11(+0.28%) |
Dec 21, 2015 | 37.58 | 38.05 | 37.36 | 37.58 | 1,528,682 | +0.09(+0.23%) |
Dec 18, 2015 | 37.55 | 37.65 | 37.13 | 37.49 | 5,042,772 | -0.33(-0.88%) |
Dec 17, 2015 | 38.44 | 38.55 | 37.59 | 37.82 | 1,946,116 | -0.66(-1.71%) |
Dec 16, 2015 | 37.70 | 38.58 | 37.62 | 38.48 | 2,684,126 | +0.97(+2.60%) |
Dec 15, 2015 | 37.44 | 37.76 | 37.13 | 37.50 | 2,212,978 | +0.47(+1.28%) |
Dec 14, 2015 | 37.69 | 37.74 | 36.71 | 37.03 | 2,649,577 | -0.57(-1.52%) |
Dec 11, 2015 | 37.71 | 37.91 | 37.47 | 37.60 | 2,498,035 | -0.60(-1.56%) |
Dec 10, 2015 | 38.87 | 39.01 | 38.16 | 38.20 | 1,906,444 | -0.47(-1.20%) |
Dec 09, 2015 | 39.22 | 39.45 | 38.37 | 38.66 | 1,884,285 | -0.58(-1.48%) |
Dec 08, 2015 | 39.36 | 39.46 | 38.89 | 39.24 | 2,112,827 | -0.54(-1.35%) |
Dec 07, 2015 | 40.17 | 40.28 | 39.60 | 39.78 | 1,733,555 | -0.59(-1.46%) |
Dec 04, 2015 | 39.74 | 40.38 | 39.48 | 40.37 | 1,468,723 | +0.75(+1.88%) |
Dec 03, 2015 | 39.60 | 40.18 | 39.38 | 39.62 | 2,984,577 | +0.13(+0.33%) |
Dec 02, 2015 | 39.74 | 40.43 | 39.32 | 39.49 | 2,079,380 | -0.38(-0.95%) |
Dec 01, 2015 | 39.62 | 40.02 | 39.50 | 39.87 | 2,214,263 | +0.15(+0.37%) |
Nov 30, 2015 | 39.62 | 39.87 | 39.39 | 39.72 | 1,997,445 | +0.08(+0.20%) |
Nov 27, 2015 | 39.48 | 39.84 | 38.98 | 39.64 | 701,958 | +0.30(+0.76%) |
Nov 25, 2015 | 39.40 | 39.34 | 39.34 | 39.34 | 1,113,269 | -0.07(-0.18%) |
Nov 24, 2015 | 38.88 | 39.59 | 38.81 | 39.41 | 1,449,149 | +0.11(+0.29%) |
Nov 23, 2015 | 39.78 | 40.13 | 39.19 | 39.30 | 1,411,123 | -0.39(-0.99%) |
Nov 20, 2015 | 40.10 | 40.33 | 39.42 | 39.69 | 1,476,291 | -0.29(-0.72%) |
Nov 19, 2015 | 39.41 | 40.07 | 39.20 | 39.98 | 2,067,056 | +0.63(+1.60%) |
Nov 18, 2015 | 38.71 | 39.41 | 38.56 | 39.35 | 1,927,252 | +0.63(+1.63%) |
Nov 17, 2015 | 38.94 | 39.15 | 38.55 | 38.72 | 1,993,856 | -0.11(-0.29%) |
Nov 16, 2015 | 38.75 | 39.05 | 38.35 | 38.83 | 2,983,346 | +0.01(+0.02%) |
Nov 13, 2015 | 38.38 | 39.09 | 38.18 | 38.82 | 3,577,853 | +0.54(+1.42%) |
Nov 12, 2015 | 39.53 | 39.78 | 38.25 | 38.28 | 3,871,315 | -1.53(-3.85%) |
Nov 11, 2015 | 40.15 | 40.40 | 39.78 | 39.81 | 3,278,022 | -0.17(-0.42%) |
Nov 10, 2015 | 40.64 | 40.92 | 39.54 | 39.98 | 3,034,747 | -1.09(-2.66%) |
Nov 09, 2015 | 41.71 | 41.84 | 40.66 | 41.08 | 1,830,184 | -0.80(-1.90%) |
Nov 06, 2015 | 41.99 | 42.25 | 41.66 | 41.87 | 2,056,386 | -0.26(-0.62%) |
Nov 05, 2015 | 41.85 | 42.27 | 41.74 | 42.13 | 1,481,209 | +0.10(+0.23%) |
Nov 04, 2015 | 41.89 | 42.08 | 41.35 | 42.04 | 2,398,519 | +0.31(+0.73%) |
Nov 03, 2015 | 43.54 | 43.54 | 41.23 | 41.73 | 4,923,807 | -1.91(-4.37%) |
Nov 02, 2015 | 43.24 | 43.75 | 43.10 | 43.64 | 2,202,999 | +0.63(+1.47%) |
Oct 30, 2015 | 43.00 | 43.89 | 42.93 | 43.01 | 2,182,856 | +0.01(+0.02%) |
Oct 29, 2015 | 42.82 | 43.17 | 42.58 | 43.00 | 2,187,615 | +0.08(+0.18%) |
Oct 28, 2015 | 42.79 | 43.31 | 42.54 | 42.92 | 3,064,101 | +0.06(+0.14%) |
Oct 27, 2015 | 46.17 | 46.17 | 41.00 | 42.86 | 5,131,599 | -1.95(-4.36%) |
Oct 26, 2015 | 45.16 | 45.25 | 44.45 | 44.81 | 3,566,425 | -0.46(-1.01%) |
Oct 23, 2015 | 45.41 | 45.70 | 45.01 | 45.27 | 2,492,066 | +0.22(+0.49%) |
Oct 22, 2015 | 43.54 | 45.18 | 43.47 | 45.05 | 2,600,619 | +1.83(+4.23%) |
Oct 21, 2015 | 43.59 | 43.68 | 42.86 | 43.22 | 1,767,190 | -0.26(-0.60%) |
Oct 20, 2015 | 42.76 | 43.54 | 42.76 | 43.48 | 1,575,685 | +0.67(+1.57%) |
Oct 19, 2015 | 42.54 | 42.91 | 42.40 | 42.81 | 1,869,829 | +0.20(+0.47%) |
Oct 16, 2015 | 42.84 | 42.99 | 42.42 | 42.61 | 1,502,085 | -0.22(-0.51%) |
Oct 15, 2015 | 42.77 | 43.11 | 42.25 | 42.83 | 2,153,392 | +0.39(+0.91%) |
Oct 14, 2015 | 42.74 | 43.01 | 42.33 | 42.44 | 2,202,012 | -0.34(-0.80%) |
Oct 13, 2015 | 43.06 | 43.40 | 42.77 | 42.78 | 1,608,701 | -0.49(-1.13%) |
Oct 12, 2015 | 42.73 | 43.33 | 42.49 | 43.27 | 1,575,627 | +0.47(+1.10%) |
Oct 09, 2015 | 42.66 | 43.12 | 42.19 | 42.80 | 1,933,876 | +0.15(+0.35%) |
Oct 08, 2015 | 42.27 | 42.78 | 42.06 | 42.65 | 1,813,209 | +0.27(+0.64%) |
Oct 07, 2015 | 41.94 | 42.48 | 41.59 | 42.38 | 3,143,594 | +0.77(+1.85%) |
Oct 06, 2015 | 42.47 | 42.47 | 41.29 | 41.61 | 4,103,132 | -0.73(-1.72%) |
Oct 05, 2015 | 42.25 | 42.84 | 42.13 | 42.34 | 2,560,960 | +0.32(+0.77%) |
Oct 02, 2015 | 40.70 | 42.01 | 40.29 | 42.01 | 2,239,680 | +0.88(+2.15%) |
Oct 01, 2015 | 41.17 | 41.59 | 40.53 | 41.13 | 3,111,380 | +0.08(+0.19%) |
Sep 30, 2015 | 40.61 | 41.12 | 40.42 | 41.05 | 2,463,585 | +0.80(+1.98%) |
Sep 29, 2015 | 40.06 | 40.65 | 39.74 | 40.25 | 3,685,327 | +0.17(+0.42%) |
Sep 28, 2015 | 41.03 | 41.03 | 39.96 | 40.09 | 3,560,632 | -0.98(-2.39%) |
Sep 25, 2015 | 41.53 | 41.59 | 40.78 | 41.07 | 3,156,157 | -0.28(-0.68%) |
Sep 24, 2015 | 41.61 | 41.63 | 40.84 | 41.35 | 3,333,990 | -0.63(-1.50%) |
Sep 23, 2015 | 42.63 | 42.76 | 41.85 | 41.98 | 2,421,563 | -0.53(-1.26%) |
Sep 22, 2015 | 43.29 | 43.53 | 42.45 | 42.51 | 3,303,061 | -1.30(-2.98%) |
Sep 21, 2015 | 43.76 | 44.60 | 43.71 | 43.82 | 2,495,270 | +0.05(+0.12%) |
Sep 18, 2015 | 44.37 | 44.56 | 43.58 | 43.76 | 6,589,186 | -1.11(-2.48%) |
Sep 17, 2015 | 44.85 | 45.39 | 44.71 | 44.88 | 2,374,171 | -0.28(-0.62%) |
Sep 16, 2015 | 44.85 | 45.35 | 44.57 | 45.16 | 2,065,905 | +0.11(+0.23%) |
Sep 15, 2015 | 44.38 | 45.20 | 44.20 | 45.05 | 3,864,939 | +0.36(+0.80%) |
Sep 14, 2015 | 44.78 | 44.78 | 44.24 | 44.69 | 2,231,756 | -0.09(-0.20%) |
Sep 11, 2015 | 44.66 | 45.08 | 44.47 | 44.78 | 2,149,496 | +0.00(+0.00%) |
Sep 10, 2015 | 44.54 | 45.18 | 44.38 | 44.78 | 3,030,014 | -0.05(-0.12%) |
Sep 09, 2015 | 45.56 | 45.60 | 44.73 | 44.83 | 1,493,113 | -0.43(-0.95%) |
Sep 08, 2015 | 44.96 | 45.36 | 44.74 | 45.26 | 2,889,374 | +1.04(+2.36%) |
Sep 04, 2015 | 43.93 | 44.22 | 44.22 | 44.22 | 2,406,755 | -0.52(-1.15%) |
Sep 03, 2015 | 44.67 | 45.33 | 44.54 | 44.74 | 2,048,502 | +0.11(+0.24%) |
Sep 02, 2015 | 44.69 | 44.88 | 43.93 | 44.63 | 1,900,997 | +0.43(+0.97%) |
Sep 01, 2015 | 43.96 | 44.85 | 43.88 | 44.20 | 2,647,290 | -0.73(-1.63%) |
Aug 31, 2015 | 45.23 | 45.62 | 44.68 | 44.93 | 2,274,866 | -0.53(-1.17%) |
Aug 28, 2015 | 45.25 | 45.81 | 45.07 | 45.47 | 2,187,568 | +0.05(+0.12%) |
Aug 27, 2015 | 45.42 | 45.83 | 44.72 | 45.42 | 3,214,121 | +0.58(+1.29%) |
Aug 26, 2015 | 44.56 | 44.94 | 43.82 | 44.84 | 3,689,746 | +1.08(+2.48%) |
Aug 25, 2015 | 44.97 | 45.43 | 43.75 | 43.76 | 2,951,916 | -0.62(-1.40%) |
Aug 24, 2015 | 43.04 | 45.94 | 42.42 | 44.38 | 4,173,464 | -1.19(-2.61%) |
Aug 21, 2015 | 46.00 | 46.21 | 45.39 | 45.56 | 3,089,041 | -0.79(-1.70%) |
Aug 20, 2015 | 47.06 | 47.07 | 45.99 | 46.35 | 2,767,947 | -0.79(-1.69%) |
Aug 19, 2015 | 47.16 | 47.40 | 46.87 | 47.14 | 2,665,612 | -0.33(-0.70%) |
Aug 18, 2015 | 47.72 | 48.03 | 47.44 | 47.48 | 2,124,370 | -0.39(-0.82%) |
Aug 17, 2015 | 47.80 | 48.01 | 47.54 | 47.87 | 1,850,569 | -0.19(-0.40%) |
Aug 14, 2015 | 47.53 | 48.16 | 47.23 | 48.06 | 1,926,767 | +0.78(+1.64%) |
Aug 13, 2015 | 47.01 | 47.61 | 46.92 | 47.28 | 1,962,003 | +0.09(+0.18%) |
Aug 12, 2015 | 47.16 | 47.50 | 46.57 | 47.20 | 2,756,125 | -0.49(-1.03%) |
Aug 11, 2015 | 47.86 | 47.97 | 47.47 | 47.69 | 1,686,518 | -0.61(-1.27%) |
Aug 10, 2015 | 48.52 | 48.77 | 47.88 | 48.30 | 2,316,977 | +0.03(+0.05%) |
Aug 07, 2015 | 47.57 | 48.27 | 47.28 | 48.27 | 2,604,680 | +0.57(+1.19%) |
Aug 06, 2015 | 48.26 | 48.54 | 47.43 | 47.70 | 2,706,116 | -0.68(-1.41%) |
Aug 05, 2015 | 47.72 | 48.65 | 47.64 | 48.38 | 3,725,350 | +1.22(+2.59%) |
Aug 04, 2015 | 46.92 | 47.29 | 46.81 | 47.16 | 1,899,027 | +0.43(+0.92%) |
Aug 03, 2015 | 46.59 | 46.95 | 46.05 | 46.73 | 2,930,191 | +0.30(+0.64%) |
Jul 31, 2015 | 46.52 | 46.98 | 45.90 | 46.44 | 2,918,244 | +0.17(+0.36%) |
Jul 30, 2015 | 44.40 | 48.00 | 44.24 | 46.27 | 4,204,245 | +2.08(+4.70%) |
Jul 29, 2015 | 43.76 | 44.34 | 43.30 | 44.19 | 4,255,162 | +0.55(+1.26%) |
Jul 28, 2015 | 43.54 | 43.80 | 43.47 | 43.64 | 2,195,084 | +0.40(+0.93%) |
Jul 27, 2015 | 43.35 | 43.63 | 43.07 | 43.24 | 2,088,698 | -0.38(-0.86%) |
Jul 24, 2015 | 44.71 | 45.01 | 43.48 | 43.62 | 3,454,071 | -0.91(-2.04%) |
Jul 23, 2015 | 45.56 | 45.61 | 44.45 | 44.52 | 2,332,299 | -0.92(-2.02%) |
Jul 22, 2015 | 45.40 | 45.94 | 45.36 | 45.44 | 3,044,963 | +0.02(+0.04%) |
Jul 21, 2015 | 46.21 | 46.29 | 45.40 | 45.42 | 1,342,227 | -0.75(-1.63%) |
Jul 20, 2015 | 45.98 | 46.31 | 45.98 | 46.18 | 1,765,472 | +0.15(+0.32%) |
Jul 17, 2015 | 45.97 | 46.30 | 45.76 | 46.03 | 1,664,825 | -0.17(-0.38%) |
Jul 16, 2015 | 46.24 | 46.52 | 46.14 | 46.20 | 1,796,388 | +0.14(+0.30%) |
Jul 15, 2015 | 46.51 | 46.55 | 46.02 | 46.06 | 2,525,077 | -0.43(-0.92%) |
Jul 14, 2015 | 46.21 | 46.72 | 46.12 | 46.49 | 4,232,978 | +0.38(+0.81%) |
Jul 13, 2015 | 45.52 | 46.25 | 45.50 | 46.11 | 2,888,547 | +0.90(+1.99%) |
Jul 10, 2015 | 45.21 | 45.43 | 45.15 | 45.21 | 2,552,943 | +0.59(+1.33%) |
Jul 09, 2015 | 45.53 | 45.59 | 44.48 | 44.62 | 2,386,384 | -0.09(-0.20%) |
Jul 08, 2015 | 45.50 | 45.60 | 44.60 | 44.71 | 2,445,588 | -1.08(-2.37%) |
Jul 07, 2015 | 45.74 | 45.88 | 45.05 | 45.79 | 2,347,405 | +0.15(+0.33%) |
Jul 06, 2015 | 44.86 | 45.81 | 44.65 | 45.64 | 2,227,694 | +0.34(+0.75%) |
Jul 02, 2015 | 45.64 | 45.30 | 45.30 | 45.30 | 1,613,291 | -0.13(-0.29%) |
Jul 01, 2015 | 45.34 | 45.77 | 45.24 | 45.43 | 2,751,390 | +0.56(+1.25%) |
Jun 30, 2015 | 45.49 | 45.57 | 44.87 | 44.87 | 2,645,477 | -0.32(-0.72%) |
Jun 29, 2015 | 45.50 | 45.78 | 45.05 | 45.20 | 2,563,786 | -0.74(-1.62%) |
Jun 26, 2015 | 45.42 | 46.01 | 45.38 | 45.94 | 3,057,912 | +0.66(+1.45%) |
Jun 25, 2015 | 45.51 | 45.55 | 45.19 | 45.28 | 1,944,008 | +0.06(+0.14%) |
Jun 24, 2015 | 45.35 | 45.58 | 44.92 | 45.22 | 1,994,965 | -0.12(-0.27%) |
Jun 23, 2015 | 45.50 | 45.90 | 44.98 | 45.35 | 1,735,301 | -0.21(-0.46%) |
Jun 22, 2015 | 45.69 | 45.69 | 45.26 | 45.55 | 2,453,293 | +0.14(+0.31%) |
Jun 19, 2015 | 45.07 | 45.97 | 45.07 | 45.42 | 4,278,848 | +0.31(+0.70%) |
Jun 18, 2015 | 44.71 | 45.29 | 44.38 | 45.10 | 3,199,176 | +0.59(+1.33%) |
Jun 17, 2015 | 44.40 | 44.67 | 43.69 | 44.51 | 3,038,834 | +0.22(+0.49%) |
Jun 16, 2015 | 43.10 | 44.32 | 43.06 | 44.29 | 2,104,918 | +0.99(+2.28%) |
Jun 15, 2015 | 43.89 | 43.99 | 43.26 | 43.30 | 1,760,871 | -0.93(-2.11%) |
Jun 12, 2015 | 43.96 | 44.37 | 43.78 | 44.24 | 1,783,526 | +0.14(+0.32%) |
Jun 11, 2015 | 43.64 | 44.15 | 43.57 | 44.10 | 2,385,553 | +0.49(+1.12%) |
Jun 10, 2015 | 43.38 | 43.80 | 43.23 | 43.61 | 1,563,289 | +0.32(+0.75%) |
Jun 09, 2015 | 42.79 | 43.39 | 42.55 | 43.28 | 1,470,474 | +0.39(+0.92%) |
Jun 08, 2015 | 42.92 | 43.39 | 42.68 | 42.89 | 2,421,303 | +0.52(+1.22%) |
Jun 05, 2015 | 42.01 | 42.49 | 41.90 | 42.38 | 1,202,791 | +0.18(+0.43%) |
Jun 04, 2015 | 42.24 | 42.66 | 42.06 | 42.19 | 1,099,593 | -0.38(-0.88%) |
Jun 03, 2015 | 42.77 | 42.93 | 42.43 | 42.57 | 1,647,653 | +0.02(+0.04%) |
Jun 02, 2015 | 42.77 | 42.98 | 42.24 | 42.55 | 1,584,760 | -0.29(-0.67%) |
Jun 01, 2015 | 42.77 | 43.13 | 42.41 | 42.84 | 1,916,587 | +0.42(+0.99%) |
May 29, 2015 | 42.98 | 42.98 | 42.25 | 42.42 | 2,483,775 | -0.67(-1.56%) |
May 28, 2015 | 43.40 | 43.65 | 43.03 | 43.09 | 1,523,580 | -0.35(-0.80%) |
May 27, 2015 | 42.85 | 43.53 | 42.74 | 43.44 | 1,453,134 | +0.72(+1.69%) |
May 26, 2015 | 42.91 | 42.98 | 42.59 | 42.72 | 977,108 | -0.24(-0.57%) |
May 22, 2015 | 43.04 | 42.96 | 42.96 | 42.96 | 1,543,777 | -0.10(-0.22%) |
May 21, 2015 | 43.23 | 43.29 | 42.81 | 43.06 | 1,517,809 | -0.18(-0.42%) |
May 20, 2015 | 43.29 | 43.40 | 42.92 | 43.24 | 1,024,583 | +0.01(+0.02%) |
May 19, 2015 | 43.23 | 43.43 | 43.06 | 43.23 | 1,793,070 | -0.08(-0.18%) |
May 18, 2015 | 42.54 | 43.38 | 42.54 | 43.31 | 1,417,439 | +0.67(+1.57%) |
May 15, 2015 | 43.12 | 43.14 | 42.45 | 42.64 | 1,894,952 | -0.37(-0.85%) |
May 14, 2015 | 42.10 | 43.04 | 41.86 | 43.00 | 3,316,129 | +1.20(+2.88%) |
May 13, 2015 | 41.94 | 42.15 | 41.69 | 41.80 | 1,852,440 | +0.03(+0.08%) |
May 12, 2015 | 42.03 | 42.22 | 41.74 | 41.77 | 1,520,702 | -0.46(-1.09%) |
May 11, 2015 | 41.65 | 42.61 | 41.58 | 42.23 | 2,985,909 | +0.50(+1.19%) |
May 08, 2015 | 42.32 | 42.52 | 41.68 | 41.73 | 3,491,129 | -0.05(-0.12%) |
May 07, 2015 | 40.90 | 41.88 | 40.88 | 41.78 | 2,156,462 | +0.93(+2.28%) |
May 06, 2015 | 40.82 | 41.19 | 40.53 | 40.85 | 1,164,733 | +0.20(+0.49%) |
May 05, 2015 | 41.29 | 41.29 | 40.32 | 40.65 | 3,196,862 | -0.65(-1.58%) |
May 04, 2015 | 40.90 | 41.51 | 40.67 | 41.30 | 2,488,612 | +0.43(+1.04%) |