Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 44.58 | 44.72 | 44.07 | 44.46 | 3,536,311 | -0.15(-0.34%) |
Apr 28, 2016 | 44.65 | 45.03 | 44.40 | 44.61 | 1,997,965 | -0.26(-0.57%) |
Apr 27, 2016 | 45.00 | 45.19 | 44.75 | 44.86 | 2,634,246 | -0.14(-0.32%) |
Apr 26, 2016 | 44.81 | 45.15 | 44.38 | 45.00 | 3,554,810 | +0.27(+0.61%) |
Apr 25, 2016 | 45.69 | 45.72 | 44.63 | 44.73 | 5,542,849 | -1.25(-2.71%) |
Apr 22, 2016 | 45.88 | 46.27 | 45.54 | 45.98 | 2,240,229 | +0.19(+0.41%) |
Apr 21, 2016 | 45.77 | 46.16 | 45.41 | 45.79 | 3,172,524 | -0.03(-0.06%) |
Apr 20, 2016 | 45.90 | 46.05 | 45.27 | 45.82 | 2,858,524 | -0.09(-0.19%) |
Apr 19, 2016 | 46.03 | 46.41 | 45.71 | 45.90 | 2,566,656 | -0.01(-0.02%) |
Apr 18, 2016 | 45.35 | 46.11 | 45.16 | 45.91 | 3,209,645 | +0.43(+0.96%) |
Apr 15, 2016 | 45.14 | 45.51 | 44.97 | 45.48 | 3,373,975 | +0.42(+0.92%) |
Apr 14, 2016 | 44.68 | 45.34 | 44.54 | 45.06 | 3,242,761 | +0.16(+0.36%) |
Apr 13, 2016 | 44.57 | 44.90 | 44.38 | 44.90 | 3,486,444 | +0.46(+1.04%) |
Apr 12, 2016 | 44.28 | 44.54 | 44.05 | 44.44 | 3,845,167 | +0.32(+0.73%) |
Apr 11, 2016 | 44.43 | 44.47 | 43.94 | 44.12 | 4,191,496 | -0.26(-0.58%) |
Apr 08, 2016 | 44.77 | 44.86 | 43.99 | 44.37 | 5,154,768 | -0.24(-0.53%) |
Apr 07, 2016 | 44.39 | 44.66 | 44.27 | 44.61 | 6,205,095 | -0.08(-0.17%) |
Apr 06, 2016 | 43.29 | 45.00 | 43.20 | 44.68 | 6,539,177 | +1.34(+3.10%) |
Apr 05, 2016 | 42.78 | 43.46 | 42.55 | 43.34 | 6,351,918 | +0.17(+0.40%) |
Apr 04, 2016 | 42.54 | 43.43 | 42.48 | 43.17 | 5,725,074 | +0.73(+1.71%) |
Apr 01, 2016 | 41.52 | 42.51 | 41.48 | 42.44 | 4,823,210 | +0.62(+1.49%) |
Mar 31, 2016 | 40.94 | 42.02 | 40.80 | 41.82 | 6,706,841 | +0.29(+0.70%) |
Mar 30, 2016 | 40.79 | 41.86 | 40.78 | 41.52 | 5,630,865 | +0.85(+2.09%) |
Mar 29, 2016 | 39.62 | 40.69 | 39.49 | 40.68 | 2,929,589 | +0.89(+2.23%) |
Mar 28, 2016 | 40.08 | 40.22 | 39.59 | 39.79 | 2,160,784 | -0.28(-0.71%) |
Mar 24, 2016 | 39.87 | 40.07 | 40.07 | 40.07 | 5,084,814 | -0.15(-0.38%) |
Mar 23, 2016 | 40.37 | 40.41 | 39.76 | 40.22 | 5,577,671 | -0.10(-0.26%) |
Mar 22, 2016 | 39.23 | 40.45 | 39.23 | 40.33 | 8,048,788 | +1.07(+2.72%) |
Mar 21, 2016 | 38.59 | 39.65 | 38.56 | 39.26 | 5,789,830 | +0.72(+1.86%) |
Mar 18, 2016 | 37.66 | 38.71 | 37.54 | 38.54 | 6,162,119 | +1.08(+2.87%) |
Mar 17, 2016 | 38.20 | 38.36 | 37.28 | 37.47 | 7,725,979 | -0.70(-1.83%) |
Mar 16, 2016 | 38.54 | 38.54 | 37.83 | 38.17 | 5,456,654 | -0.25(-0.64%) |
Mar 15, 2016 | 38.73 | 38.76 | 37.75 | 38.41 | 7,457,837 | -0.56(-1.43%) |
Mar 14, 2016 | 39.27 | 39.35 | 38.74 | 38.97 | 3,539,067 | -0.53(-1.34%) |
Mar 11, 2016 | 37.92 | 39.53 | 37.75 | 39.50 | 6,244,868 | +1.85(+4.91%) |
Mar 10, 2016 | 37.66 | 38.31 | 37.12 | 37.65 | 8,480,162 | -0.52(-1.36%) |
Mar 09, 2016 | 38.25 | 38.30 | 37.58 | 38.17 | 4,329,098 | +0.22(+0.57%) |
Mar 08, 2016 | 38.53 | 38.81 | 37.88 | 37.95 | 3,462,607 | -0.91(-2.35%) |
Mar 07, 2016 | 38.30 | 39.08 | 38.17 | 38.86 | 3,753,194 | +0.38(+0.98%) |
Mar 04, 2016 | 38.75 | 38.98 | 38.31 | 38.49 | 3,771,723 | -0.26(-0.68%) |
Mar 03, 2016 | 39.36 | 39.48 | 38.39 | 38.75 | 4,742,556 | -0.60(-1.53%) |
Mar 02, 2016 | 39.53 | 39.79 | 39.16 | 39.36 | 2,658,710 | -0.36(-0.90%) |
Mar 01, 2016 | 39.14 | 39.75 | 38.56 | 39.71 | 5,598,037 | +0.98(+2.53%) |
Feb 29, 2016 | 39.71 | 39.78 | 38.72 | 38.73 | 3,763,775 | -1.23(-3.07%) |
Feb 26, 2016 | 40.55 | 40.81 | 39.83 | 39.96 | 2,813,801 | -0.51(-1.26%) |
Feb 25, 2016 | 39.97 | 40.49 | 39.42 | 40.47 | 4,384,378 | +0.50(+1.25%) |
Feb 24, 2016 | 39.56 | 40.02 | 38.91 | 39.97 | 3,272,246 | +0.00(+0.00%) |
Feb 23, 2016 | 40.17 | 40.75 | 39.89 | 39.97 | 2,649,112 | -0.38(-0.94%) |
Feb 22, 2016 | 39.73 | 40.40 | 39.42 | 40.35 | 3,685,529 | +0.89(+2.25%) |
Feb 19, 2016 | 39.69 | 39.84 | 39.05 | 39.46 | 4,075,531 | -0.18(-0.45%) |
Feb 18, 2016 | 39.20 | 39.97 | 39.18 | 39.64 | 5,671,838 | +0.21(+0.53%) |
Feb 17, 2016 | 38.47 | 39.62 | 38.18 | 39.43 | 7,661,172 | +1.29(+3.39%) |
Feb 16, 2016 | 39.30 | 39.49 | 37.48 | 38.14 | 5,951,671 | +0.00(+0.00%) |
Feb 12, 2016 | 37.55 | 38.14 | 38.14 | 38.14 | 7,139,369 | +1.01(+2.72%) |
Feb 11, 2016 | 36.77 | 37.29 | 36.09 | 37.13 | 8,542,134 | +0.03(+0.08%) |
Feb 10, 2016 | 37.89 | 38.19 | 37.03 | 37.10 | 7,027,495 | -0.50(-1.33%) |
Feb 09, 2016 | 37.34 | 38.52 | 37.16 | 37.60 | 6,654,774 | -0.31(-0.82%) |
Feb 08, 2016 | 38.11 | 38.40 | 37.35 | 37.91 | 4,573,535 | -0.68(-1.76%) |
Feb 05, 2016 | 38.98 | 39.16 | 38.31 | 38.59 | 4,301,898 | -0.59(-1.52%) |
Feb 04, 2016 | 38.82 | 39.57 | 38.61 | 39.19 | 4,187,101 | +0.22(+0.56%) |
Feb 03, 2016 | 39.47 | 39.62 | 38.16 | 38.97 | 5,454,268 | -0.39(-0.98%) |
Feb 02, 2016 | 40.02 | 40.12 | 39.03 | 39.36 | 3,648,295 | -1.17(-2.89%) |
Feb 01, 2016 | 40.56 | 40.93 | 40.10 | 40.52 | 4,985,637 | -0.08(-0.21%) |
Jan 29, 2016 | 40.75 | 40.90 | 40.19 | 40.61 | 7,455,206 | +0.20(+0.49%) |
Jan 28, 2016 | 40.94 | 41.11 | 40.29 | 40.41 | 6,000,687 | -0.29(-0.72%) |
Jan 27, 2016 | 41.19 | 41.85 | 40.37 | 40.70 | 3,437,317 | -0.68(-1.64%) |
Jan 26, 2016 | 40.85 | 41.56 | 40.70 | 41.38 | 4,025,828 | +0.63(+1.55%) |
Jan 25, 2016 | 40.80 | 41.28 | 40.62 | 40.75 | 2,506,240 | -0.19(-0.46%) |
Jan 22, 2016 | 41.12 | 41.34 | 40.66 | 40.94 | 3,601,628 | +0.30(+0.74%) |
Jan 21, 2016 | 41.31 | 41.43 | 40.54 | 40.64 | 4,004,574 | -0.67(-1.62%) |
Jan 20, 2016 | 40.16 | 41.77 | 40.01 | 41.31 | 5,526,116 | +0.57(+1.39%) |
Jan 19, 2016 | 41.61 | 42.19 | 40.31 | 40.74 | 4,871,092 | -0.09(-0.22%) |
Jan 15, 2016 | 40.47 | 40.83 | 40.83 | 40.83 | 4,811,778 | -0.71(-1.70%) |
Jan 14, 2016 | 40.79 | 41.79 | 40.15 | 41.54 | 5,094,217 | +0.83(+2.03%) |
Jan 13, 2016 | 42.59 | 42.67 | 40.50 | 40.71 | 4,459,592 | -1.62(-3.82%) |
Jan 12, 2016 | 41.29 | 42.40 | 40.71 | 42.33 | 8,260,156 | +0.37(+0.87%) |
Jan 11, 2016 | 43.39 | 43.62 | 41.25 | 41.96 | 4,575,672 | -1.22(-2.83%) |
Jan 08, 2016 | 44.18 | 44.78 | 42.97 | 43.18 | 5,254,804 | -0.64(-1.46%) |
Jan 07, 2016 | 44.23 | 45.18 | 43.57 | 43.82 | 4,594,342 | -1.37(-3.04%) |
Jan 06, 2016 | 44.49 | 45.51 | 44.48 | 45.20 | 4,962,043 | +0.01(+0.02%) |
Jan 05, 2016 | 44.72 | 45.27 | 44.50 | 45.19 | 3,311,567 | +0.70(+1.57%) |
Jan 04, 2016 | 44.18 | 44.92 | 44.00 | 44.49 | 3,050,920 | -0.61(-1.36%) |
Dec 31, 2015 | 45.11 | 45.10 | 45.10 | 45.10 | 1,878,878 | -0.32(-0.70%) |
Dec 30, 2015 | 45.49 | 45.79 | 45.18 | 45.42 | 1,544,602 | -0.07(-0.14%) |
Dec 29, 2015 | 45.53 | 45.76 | 45.14 | 45.49 | 1,576,458 | +0.40(+0.90%) |
Dec 28, 2015 | 45.14 | 45.37 | 44.79 | 45.09 | 986,714 | -0.22(-0.48%) |
Dec 24, 2015 | 45.05 | 45.30 | 45.30 | 45.30 | 1,025,548 | +0.14(+0.31%) |
Dec 23, 2015 | 45.03 | 45.27 | 44.81 | 45.16 | 2,516,242 | +0.24(+0.54%) |
Dec 22, 2015 | 44.71 | 45.61 | 44.61 | 44.92 | 2,554,730 | +0.36(+0.80%) |
Dec 21, 2015 | 44.08 | 44.59 | 43.82 | 44.56 | 2,621,055 | +0.70(+1.59%) |
Dec 18, 2015 | 43.86 | 44.82 | 43.76 | 43.86 | 5,779,226 | -0.12(-0.28%) |
Dec 17, 2015 | 44.49 | 44.78 | 43.76 | 43.98 | 2,807,335 | -0.34(-0.76%) |
Dec 16, 2015 | 44.63 | 44.76 | 43.45 | 44.32 | 3,656,062 | +0.11(+0.26%) |
Dec 15, 2015 | 44.23 | 44.85 | 44.12 | 44.21 | 4,413,364 | +0.36(+0.82%) |
Dec 14, 2015 | 43.16 | 43.90 | 42.87 | 43.85 | 4,136,846 | +0.72(+1.66%) |
Dec 11, 2015 | 42.72 | 43.30 | 42.70 | 43.14 | 4,497,920 | -0.25(-0.59%) |
Dec 10, 2015 | 42.51 | 43.76 | 42.50 | 43.39 | 2,626,599 | +0.84(+1.97%) |
Dec 09, 2015 | 42.93 | 43.47 | 42.33 | 42.55 | 1,878,384 | -0.69(-1.59%) |
Dec 08, 2015 | 42.78 | 43.49 | 42.73 | 43.24 | 1,419,143 | +0.03(+0.07%) |
Dec 07, 2015 | 43.74 | 44.08 | 42.69 | 43.21 | 2,240,349 | -0.52(-1.18%) |
Dec 04, 2015 | 42.70 | 43.76 | 42.52 | 43.73 | 2,377,489 | +1.19(+2.79%) |
Dec 03, 2015 | 43.75 | 43.81 | 42.30 | 42.54 | 2,619,318 | -1.10(-2.52%) |
Dec 02, 2015 | 44.30 | 44.41 | 43.36 | 43.65 | 2,480,889 | -0.60(-1.36%) |
Dec 01, 2015 | 44.06 | 44.36 | 43.50 | 44.25 | 3,141,480 | +0.29(+0.66%) |
Nov 30, 2015 | 44.31 | 44.47 | 43.73 | 43.96 | 3,699,183 | -0.36(-0.81%) |
Nov 27, 2015 | 44.37 | 44.46 | 44.15 | 44.31 | 1,227,165 | +0.10(+0.23%) |
Nov 25, 2015 | 44.05 | 44.21 | 44.21 | 44.21 | 2,333,910 | +0.04(+0.09%) |
Nov 24, 2015 | 43.82 | 44.23 | 43.58 | 44.17 | 1,820,401 | -0.03(-0.06%) |
Nov 23, 2015 | 44.46 | 44.64 | 43.87 | 44.20 | 3,399,998 | -0.34(-0.76%) |
Nov 20, 2015 | 44.24 | 44.78 | 44.11 | 44.54 | 3,909,077 | +0.40(+0.90%) |
Nov 19, 2015 | 44.29 | 44.44 | 43.83 | 44.14 | 3,111,274 | -0.26(-0.59%) |
Nov 18, 2015 | 43.12 | 44.43 | 42.70 | 44.41 | 3,588,795 | +1.33(+3.08%) |
Nov 17, 2015 | 42.38 | 43.40 | 42.10 | 43.08 | 3,865,772 | +0.44(+1.04%) |
Nov 16, 2015 | 42.36 | 42.75 | 42.10 | 42.64 | 3,741,395 | +0.42(+1.00%) |
Nov 13, 2015 | 41.76 | 42.43 | 41.60 | 42.22 | 3,488,602 | +0.30(+0.72%) |
Nov 12, 2015 | 42.37 | 42.54 | 41.85 | 41.91 | 3,037,030 | -0.52(-1.22%) |
Nov 11, 2015 | 43.22 | 43.22 | 42.41 | 42.43 | 2,251,126 | -0.75(-1.74%) |
Nov 10, 2015 | 43.16 | 43.34 | 42.60 | 43.18 | 3,148,107 | +0.08(+0.17%) |
Nov 09, 2015 | 43.09 | 43.33 | 42.32 | 43.11 | 3,939,370 | -0.16(-0.37%) |
Nov 06, 2015 | 42.73 | 43.57 | 42.20 | 43.27 | 3,714,405 | +0.48(+1.12%) |
Nov 05, 2015 | 43.82 | 44.03 | 42.28 | 42.79 | 5,500,666 | -1.03(-2.34%) |
Nov 04, 2015 | 43.91 | 44.37 | 43.51 | 43.82 | 8,199,884 | -0.08(-0.17%) |
Nov 03, 2015 | 43.74 | 44.14 | 42.73 | 43.89 | 8,506,990 | +2.33(+5.60%) |
Nov 02, 2015 | 40.91 | 41.83 | 40.55 | 41.56 | 4,573,796 | +1.16(+2.86%) |
Oct 30, 2015 | 40.75 | 41.05 | 40.29 | 40.41 | 4,017,542 | -0.51(-1.24%) |
Oct 29, 2015 | 40.69 | 41.25 | 40.62 | 40.91 | 3,213,493 | +0.20(+0.48%) |
Oct 28, 2015 | 40.11 | 41.14 | 39.75 | 40.72 | 3,426,491 | +0.56(+1.40%) |
Oct 27, 2015 | 39.94 | 40.74 | 39.73 | 40.15 | 4,864,644 | +0.37(+0.92%) |
Oct 26, 2015 | 39.87 | 40.36 | 39.45 | 39.79 | 3,118,028 | -0.18(-0.45%) |
Oct 23, 2015 | 38.67 | 40.57 | 38.57 | 39.97 | 7,867,584 | +1.63(+4.26%) |
Oct 22, 2015 | 39.17 | 39.36 | 37.56 | 38.33 | 9,481,748 | -0.81(-2.06%) |
Oct 21, 2015 | 40.75 | 40.92 | 37.14 | 39.14 | 10,410,147 | -1.34(-3.32%) |
Oct 20, 2015 | 41.02 | 41.13 | 40.24 | 40.48 | 3,076,579 | -0.65(-1.58%) |
Oct 19, 2015 | 41.16 | 41.35 | 40.61 | 41.13 | 2,048,823 | -0.14(-0.34%) |
Oct 16, 2015 | 40.60 | 41.47 | 40.58 | 41.27 | 4,385,771 | +0.87(+2.16%) |
Oct 15, 2015 | 39.17 | 40.51 | 39.06 | 40.40 | 2,641,293 | +0.58(+1.46%) |
Oct 14, 2015 | 39.78 | 40.36 | 39.58 | 39.82 | 3,130,263 | +0.06(+0.14%) |
Oct 13, 2015 | 39.97 | 40.51 | 39.64 | 39.76 | 3,497,096 | -0.37(-0.91%) |
Oct 12, 2015 | 40.29 | 40.46 | 39.86 | 40.13 | 3,031,506 | -0.08(-0.21%) |
Oct 09, 2015 | 40.50 | 40.69 | 40.18 | 40.21 | 3,047,405 | -0.39(-0.97%) |
Oct 08, 2015 | 39.98 | 40.77 | 39.44 | 40.60 | 4,720,244 | +0.52(+1.29%) |
Oct 07, 2015 | 39.07 | 40.13 | 38.73 | 40.09 | 4,452,052 | +1.20(+3.09%) |
Oct 06, 2015 | 40.19 | 40.49 | 38.70 | 38.89 | 4,919,886 | -1.37(-3.41%) |
Oct 05, 2015 | 40.54 | 40.76 | 39.79 | 40.26 | 5,819,921 | -0.16(-0.40%) |
Oct 02, 2015 | 38.17 | 40.44 | 38.04 | 40.42 | 4,296,782 | +1.63(+4.19%) |
Oct 01, 2015 | 38.58 | 38.84 | 37.93 | 38.79 | 4,397,982 | +0.10(+0.27%) |
Sep 30, 2015 | 38.17 | 38.73 | 37.91 | 38.69 | 5,273,206 | +1.44(+3.86%) |
Sep 29, 2015 | 37.86 | 38.30 | 36.62 | 37.25 | 7,799,935 | -0.29(-0.78%) |
Sep 28, 2015 | 39.71 | 39.74 | 37.00 | 37.54 | 9,531,706 | -2.40(-6.00%) |
Sep 25, 2015 | 41.44 | 41.47 | 39.35 | 39.94 | 3,723,354 | -1.01(-2.48%) |
Sep 24, 2015 | 41.46 | 41.52 | 40.41 | 40.95 | 3,408,270 | -0.69(-1.65%) |
Sep 23, 2015 | 41.53 | 41.95 | 41.33 | 41.64 | 1,918,629 | +0.08(+0.20%) |
Sep 22, 2015 | 41.35 | 41.83 | 41.09 | 41.55 | 2,520,961 | -0.25(-0.61%) |
Sep 21, 2015 | 42.54 | 42.81 | 41.44 | 41.81 | 2,663,868 | -0.58(-1.37%) |
Sep 18, 2015 | 42.57 | 42.93 | 42.18 | 42.39 | 8,599,003 | -0.84(-1.93%) |
Sep 17, 2015 | 42.04 | 43.81 | 42.04 | 43.23 | 5,822,742 | +1.41(+3.37%) |
Sep 16, 2015 | 42.08 | 42.14 | 41.06 | 41.82 | 4,515,829 | -0.52(-1.22%) |
Sep 15, 2015 | 42.00 | 42.40 | 41.79 | 42.33 | 2,128,700 | +0.55(+1.33%) |
Sep 14, 2015 | 42.15 | 42.28 | 41.52 | 41.78 | 2,322,731 | -0.50(-1.18%) |
Sep 11, 2015 | 41.90 | 42.40 | 41.45 | 42.28 | 2,635,707 | +0.62(+1.49%) |
Sep 10, 2015 | 41.27 | 42.21 | 41.15 | 41.66 | 3,056,129 | +0.37(+0.89%) |
Sep 09, 2015 | 42.45 | 42.52 | 41.20 | 41.29 | 3,155,646 | -0.88(-2.09%) |
Sep 08, 2015 | 42.01 | 42.22 | 41.16 | 42.17 | 4,401,283 | +0.83(+2.00%) |
Sep 04, 2015 | 41.31 | 41.35 | 41.35 | 41.35 | 4,465,736 | -0.49(-1.17%) |
Sep 03, 2015 | 42.58 | 42.86 | 41.63 | 41.84 | 3,121,424 | -0.55(-1.31%) |
Sep 02, 2015 | 41.83 | 42.43 | 41.24 | 42.39 | 2,873,553 | +1.07(+2.59%) |
Sep 01, 2015 | 41.29 | 42.17 | 41.13 | 41.32 | 4,626,003 | -0.84(-1.98%) |
Aug 31, 2015 | 42.97 | 43.13 | 42.06 | 42.15 | 2,746,227 | -0.85(-1.99%) |
Aug 28, 2015 | 43.23 | 43.34 | 42.33 | 43.01 | 2,886,090 | -0.08(-0.17%) |
Aug 27, 2015 | 42.00 | 43.36 | 41.44 | 43.08 | 4,898,499 | +1.51(+3.64%) |
Aug 26, 2015 | 40.91 | 41.65 | 39.45 | 41.57 | 6,251,600 | +1.59(+3.97%) |
Aug 25, 2015 | 41.89 | 42.13 | 39.98 | 39.98 | 4,059,995 | -0.91(-2.23%) |
Aug 24, 2015 | 39.94 | 42.25 | 35.45 | 40.90 | 6,094,305 | -1.40(-3.31%) |
Aug 21, 2015 | 43.08 | 43.50 | 42.29 | 42.30 | 4,018,404 | -1.28(-2.93%) |
Aug 20, 2015 | 44.49 | 44.79 | 43.48 | 43.57 | 2,678,652 | -1.44(-3.19%) |
Aug 19, 2015 | 44.58 | 45.26 | 44.38 | 45.01 | 2,292,245 | +0.17(+0.38%) |
Aug 18, 2015 | 45.65 | 45.83 | 44.80 | 44.84 | 3,031,866 | -0.90(-1.97%) |
Aug 17, 2015 | 44.44 | 45.76 | 44.40 | 45.74 | 1,968,878 | +1.15(+2.57%) |
Aug 14, 2015 | 44.77 | 44.77 | 44.10 | 44.60 | 2,761,637 | -0.18(-0.40%) |
Aug 13, 2015 | 44.93 | 45.45 | 44.72 | 44.78 | 2,740,652 | -0.19(-0.42%) |
Aug 12, 2015 | 45.00 | 45.17 | 44.04 | 44.96 | 3,804,843 | -0.33(-0.73%) |
Aug 11, 2015 | 45.16 | 45.60 | 44.95 | 45.29 | 2,072,079 | -0.09(-0.20%) |
Aug 10, 2015 | 45.49 | 46.04 | 45.28 | 45.38 | 3,267,536 | +0.08(+0.17%) |
Aug 07, 2015 | 45.13 | 45.46 | 44.49 | 45.31 | 3,695,536 | +0.03(+0.06%) |
Aug 06, 2015 | 46.48 | 47.13 | 44.99 | 45.28 | 3,436,078 | -0.31(-0.68%) |
Aug 05, 2015 | 45.91 | 46.07 | 45.52 | 45.59 | 4,390,914 | -0.23(-0.49%) |
Aug 04, 2015 | 46.06 | 46.89 | 45.28 | 45.82 | 5,188,694 | +0.35(+0.76%) |
Aug 03, 2015 | 46.11 | 46.39 | 45.01 | 45.47 | 3,795,012 | -0.47(-1.02%) |
Jul 31, 2015 | 45.79 | 46.38 | 45.71 | 45.94 | 2,707,992 | +0.40(+0.89%) |
Jul 30, 2015 | 44.98 | 45.69 | 44.98 | 45.53 | 1,681,223 | +0.14(+0.31%) |
Jul 29, 2015 | 46.05 | 46.11 | 44.90 | 45.39 | 3,870,381 | -0.42(-0.92%) |
Jul 28, 2015 | 46.44 | 46.49 | 45.18 | 45.82 | 5,167,290 | -0.59(-1.27%) |
Jul 27, 2015 | 46.32 | 46.48 | 45.74 | 46.41 | 1,795,433 | -0.01(-0.02%) |
Jul 24, 2015 | 46.80 | 47.18 | 46.27 | 46.42 | 2,218,886 | -0.34(-0.72%) |
Jul 23, 2015 | 46.86 | 47.26 | 46.44 | 46.75 | 2,620,339 | -0.16(-0.34%) |
Jul 22, 2015 | 46.00 | 46.95 | 45.97 | 46.91 | 3,132,220 | +0.84(+1.83%) |
Jul 21, 2015 | 46.61 | 46.66 | 45.89 | 46.07 | 4,704,965 | +0.13(+0.29%) |
Jul 20, 2015 | 45.11 | 45.98 | 45.04 | 45.94 | 3,587,062 | +1.11(+2.47%) |
Jul 17, 2015 | 45.02 | 45.30 | 44.76 | 44.83 | 2,477,967 | -0.19(-0.42%) |
Jul 16, 2015 | 44.45 | 45.22 | 44.45 | 45.02 | 3,650,125 | +0.83(+1.89%) |
Jul 15, 2015 | 44.55 | 44.67 | 44.09 | 44.18 | 2,238,483 | -0.33(-0.74%) |
Jul 14, 2015 | 44.12 | 44.61 | 43.40 | 44.51 | 6,009,618 | +0.39(+0.89%) |
Jul 13, 2015 | 44.17 | 44.48 | 43.93 | 44.12 | 3,252,113 | +0.08(+0.17%) |
Jul 10, 2015 | 44.08 | 44.25 | 43.91 | 44.04 | 3,110,779 | +0.37(+0.84%) |
Jul 09, 2015 | 44.18 | 44.43 | 43.67 | 43.68 | 3,643,802 | +0.08(+0.19%) |
Jul 08, 2015 | 44.41 | 44.48 | 43.57 | 43.59 | 3,681,470 | -1.31(-2.92%) |
Jul 07, 2015 | 45.52 | 45.75 | 44.17 | 44.91 | 6,030,837 | -0.49(-1.07%) |
Jul 06, 2015 | 45.06 | 45.39 | 44.80 | 45.39 | 3,292,626 | +0.08(+0.19%) |
Jul 02, 2015 | 45.58 | 45.31 | 45.31 | 45.31 | 2,208,075 | -0.11(-0.25%) |
Jul 01, 2015 | 45.72 | 45.99 | 44.86 | 45.42 | 5,898,435 | +0.20(+0.44%) |
Jun 30, 2015 | 44.71 | 45.59 | 44.28 | 45.22 | 4,662,402 | +1.08(+2.44%) |
Jun 29, 2015 | 45.50 | 45.67 | 44.12 | 44.15 | 5,489,074 | -1.45(-3.19%) |
Jun 26, 2015 | 50.58 | 50.65 | 45.27 | 45.60 | 22,202,632 | -6.34(-12.21%) |
Jun 25, 2015 | 46.74 | 51.94 | 46.52 | 51.94 | 3,433,953 | +5.32(+11.41%) |
Jun 24, 2015 | 47.13 | 47.17 | 46.62 | 46.62 | 2,731,553 | -0.71(-1.51%) |
Jun 23, 2015 | 47.28 | 47.69 | 47.12 | 47.33 | 2,243,486 | +0.23(+0.50%) |
Jun 22, 2015 | 47.46 | 47.55 | 46.95 | 47.10 | 2,175,575 | -0.02(-0.04%) |
Jun 19, 2015 | 47.23 | 47.48 | 47.08 | 47.12 | 3,099,396 | -0.24(-0.51%) |
Jun 18, 2015 | 47.17 | 47.46 | 47.04 | 47.36 | 3,940,924 | +0.31(+0.66%) |
Jun 17, 2015 | 46.66 | 47.24 | 46.62 | 47.05 | 2,990,170 | +0.43(+0.93%) |
Jun 16, 2015 | 46.24 | 46.64 | 45.86 | 46.62 | 1,938,358 | +0.41(+0.89%) |
Jun 15, 2015 | 45.81 | 46.28 | 45.68 | 46.21 | 3,214,674 | +0.18(+0.39%) |
Jun 12, 2015 | 46.55 | 46.76 | 45.97 | 46.03 | 2,167,961 | -0.74(-1.58%) |
Jun 11, 2015 | 46.71 | 46.93 | 46.52 | 46.77 | 2,191,860 | +0.17(+0.36%) |
Jun 10, 2015 | 46.34 | 46.80 | 45.96 | 46.60 | 2,145,379 | +0.42(+0.91%) |
Jun 09, 2015 | 45.65 | 46.30 | 45.51 | 46.18 | 2,852,733 | +0.41(+0.90%) |
Jun 08, 2015 | 45.72 | 46.16 | 45.71 | 45.77 | 2,032,649 | -0.20(-0.43%) |
Jun 05, 2015 | 45.67 | 46.12 | 45.40 | 45.97 | 2,571,761 | +0.10(+0.23%) |
Jun 04, 2015 | 46.00 | 46.51 | 45.82 | 45.86 | 2,218,506 | -0.61(-1.31%) |
Jun 03, 2015 | 46.78 | 46.80 | 46.27 | 46.47 | 2,107,481 | -0.03(-0.06%) |
Jun 02, 2015 | 46.63 | 46.87 | 45.86 | 46.50 | 2,858,033 | -0.19(-0.40%) |
Jun 01, 2015 | 46.82 | 47.24 | 46.31 | 46.69 | 4,793,970 | +0.01(+0.02%) |
May 29, 2015 | 46.37 | 46.86 | 46.08 | 46.68 | 5,989,156 | +0.62(+1.34%) |
May 28, 2015 | 46.23 | 46.47 | 45.39 | 46.06 | 5,260,799 | -0.32(-0.69%) |
May 27, 2015 | 45.00 | 46.41 | 44.71 | 46.38 | 5,808,629 | +1.41(+3.13%) |
May 26, 2015 | 44.57 | 45.06 | 44.56 | 44.97 | 4,264,446 | +0.30(+0.67%) |
May 22, 2015 | 44.75 | 44.67 | 44.67 | 44.67 | 1,953,670 | -0.16(-0.36%) |
May 21, 2015 | 44.39 | 44.91 | 44.13 | 44.83 | 3,837,663 | +0.49(+1.10%) |
May 20, 2015 | 44.52 | 44.84 | 44.07 | 44.34 | 2,352,807 | -0.16(-0.36%) |
May 19, 2015 | 43.97 | 44.73 | 43.84 | 44.50 | 4,100,484 | +0.68(+1.54%) |
May 18, 2015 | 43.56 | 43.86 | 43.44 | 43.83 | 3,082,097 | +0.23(+0.52%) |
May 15, 2015 | 43.63 | 43.99 | 43.55 | 43.60 | 3,019,004 | +0.20(+0.45%) |
May 14, 2015 | 43.02 | 43.44 | 42.65 | 43.40 | 2,089,425 | +0.62(+1.45%) |
May 13, 2015 | 42.79 | 43.14 | 42.60 | 42.79 | 2,303,704 | +0.04(+0.09%) |
May 12, 2015 | 42.88 | 43.01 | 42.52 | 42.75 | 2,378,124 | -0.48(-1.11%) |
May 11, 2015 | 43.06 | 43.47 | 42.83 | 43.23 | 3,630,666 | +0.18(+0.41%) |
May 08, 2015 | 43.13 | 43.23 | 42.74 | 43.05 | 2,716,942 | +0.32(+0.75%) |
May 07, 2015 | 42.51 | 42.91 | 42.23 | 42.73 | 2,587,717 | +0.25(+0.60%) |
May 06, 2015 | 43.08 | 43.09 | 42.38 | 42.48 | 4,735,549 | -0.37(-0.85%) |
May 05, 2015 | 44.20 | 44.49 | 42.32 | 42.84 | 8,189,977 | +0.26(+0.62%) |
May 04, 2015 | 41.97 | 42.73 | 41.93 | 42.58 | 5,099,522 | +0.74(+1.77%) |