Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 41.09 | 41.09 | 38.95 | 40.01 | 3,591,041 | -1.20(-2.91%) |
Apr 28, 2016 | 41.87 | 42.17 | 41.04 | 41.21 | 3,071,095 | -0.98(-2.32%) |
Apr 27, 2016 | 41.48 | 42.34 | 41.34 | 42.19 | 1,996,309 | +1.04(+2.53%) |
Apr 26, 2016 | 40.67 | 41.30 | 40.58 | 41.15 | 1,851,655 | +0.55(+1.35%) |
Apr 25, 2016 | 41.21 | 41.52 | 40.32 | 40.60 | 1,646,072 | -0.83(-2.00%) |
Apr 22, 2016 | 40.58 | 41.52 | 40.40 | 41.43 | 1,812,176 | +0.83(+2.04%) |
Apr 21, 2016 | 40.42 | 40.92 | 40.09 | 40.60 | 1,591,498 | +0.11(+0.27%) |
Apr 20, 2016 | 40.53 | 40.99 | 40.48 | 40.49 | 2,134,465 | -0.01(-0.02%) |
Apr 19, 2016 | 40.07 | 40.89 | 40.07 | 40.50 | 2,591,136 | +0.54(+1.35%) |
Apr 18, 2016 | 39.40 | 40.20 | 39.36 | 39.96 | 1,595,030 | +0.23(+0.58%) |
Apr 15, 2016 | 39.34 | 39.84 | 38.89 | 39.73 | 2,238,748 | +0.26(+0.66%) |
Apr 14, 2016 | 39.51 | 39.89 | 39.12 | 39.47 | 1,933,369 | +0.01(+0.03%) |
Apr 13, 2016 | 39.08 | 39.49 | 38.77 | 39.46 | 2,544,630 | +0.94(+2.44%) |
Apr 12, 2016 | 38.22 | 38.84 | 38.00 | 38.52 | 1,855,816 | +0.31(+0.81%) |
Apr 11, 2016 | 37.87 | 39.08 | 37.87 | 38.21 | 1,879,152 | +0.33(+0.87%) |
Apr 08, 2016 | 37.26 | 38.35 | 37.26 | 37.88 | 2,146,785 | +1.18(+3.22%) |
Apr 07, 2016 | 37.09 | 37.65 | 36.41 | 36.70 | 2,132,302 | -0.76(-2.03%) |
Apr 06, 2016 | 37.06 | 37.72 | 36.94 | 37.46 | 1,753,956 | +0.30(+0.81%) |
Apr 05, 2016 | 37.51 | 37.54 | 36.08 | 37.16 | 3,017,909 | -1.09(-2.85%) |
Apr 04, 2016 | 38.83 | 39.13 | 38.12 | 38.25 | 2,046,634 | -0.64(-1.65%) |
Apr 01, 2016 | 38.37 | 39.03 | 37.32 | 38.89 | 2,051,858 | +0.13(+0.34%) |
Mar 31, 2016 | 38.91 | 39.46 | 38.55 | 38.76 | 1,831,168 | -0.35(-0.89%) |
Mar 30, 2016 | 38.88 | 39.78 | 38.66 | 39.11 | 3,271,416 | +0.72(+1.88%) |
Mar 29, 2016 | 37.86 | 38.55 | 37.51 | 38.39 | 2,502,947 | +0.35(+0.92%) |
Mar 28, 2016 | 37.70 | 38.30 | 36.89 | 38.04 | 1,672,098 | +0.53(+1.41%) |
Mar 24, 2016 | 37.63 | 37.51 | 37.51 | 37.51 | 3,032,200 | -0.56(-1.47%) |
Mar 23, 2016 | 38.36 | 38.58 | 37.57 | 38.07 | 2,340,800 | -0.47(-1.22%) |
Mar 22, 2016 | 38.24 | 38.73 | 37.72 | 38.54 | 2,595,946 | -0.03(-0.08%) |
Mar 21, 2016 | 38.05 | 38.84 | 38.05 | 38.57 | 1,202,886 | +0.25(+0.65%) |
Mar 18, 2016 | 38.75 | 39.31 | 38.02 | 38.32 | 1,871,831 | -0.09(-0.23%) |
Mar 17, 2016 | 37.67 | 38.86 | 37.42 | 38.41 | 2,653,625 | +0.73(+1.94%) |
Mar 16, 2016 | 36.88 | 37.99 | 36.81 | 37.68 | 2,323,304 | +0.86(+2.34%) |
Mar 15, 2016 | 37.56 | 37.56 | 36.67 | 36.82 | 1,715,126 | -1.12(-2.95%) |
Mar 14, 2016 | 37.53 | 38.16 | 37.27 | 37.94 | 1,412,315 | +0.33(+0.88%) |
Mar 11, 2016 | 37.01 | 38.04 | 36.87 | 37.61 | 1,975,118 | +1.21(+3.32%) |
Mar 10, 2016 | 37.25 | 37.40 | 35.76 | 36.40 | 2,133,434 | -0.55(-1.49%) |
Mar 09, 2016 | 36.42 | 37.33 | 36.37 | 36.95 | 2,039,778 | +0.76(+2.10%) |
Mar 08, 2016 | 37.24 | 37.48 | 36.18 | 36.19 | 2,730,735 | -1.57(-4.16%) |
Mar 07, 2016 | 37.23 | 38.14 | 36.96 | 37.76 | 3,010,111 | +0.13(+0.35%) |
Mar 04, 2016 | 38.34 | 38.34 | 37.17 | 37.63 | 3,762,674 | -0.36(-0.95%) |
Mar 03, 2016 | 37.62 | 38.43 | 37.16 | 37.99 | 3,617,288 | +0.24(+0.64%) |
Mar 02, 2016 | 36.26 | 37.80 | 36.07 | 37.75 | 3,295,450 | +1.07(+2.92%) |
Mar 01, 2016 | 36.16 | 36.69 | 35.90 | 36.68 | 3,001,337 | +0.95(+2.66%) |
Feb 29, 2016 | 35.47 | 36.09 | 34.98 | 35.73 | 3,804,645 | +0.24(+0.68%) |
Feb 26, 2016 | 35.08 | 35.99 | 34.83 | 35.49 | 3,077,660 | +0.83(+2.39%) |
Feb 25, 2016 | 34.03 | 34.70 | 33.69 | 34.66 | 3,365,803 | +0.51(+1.49%) |
Feb 24, 2016 | 32.77 | 34.20 | 32.23 | 34.15 | 4,196,291 | +0.98(+2.95%) |
Feb 23, 2016 | 32.52 | 34.69 | 32.26 | 33.17 | 4,397,627 | -0.25(-0.75%) |
Feb 22, 2016 | 32.50 | 33.47 | 32.50 | 33.42 | 3,669,571 | +1.72(+5.43%) |
Feb 19, 2016 | 31.37 | 31.78 | 30.72 | 31.70 | 3,170,176 | -0.30(-0.94%) |
Feb 18, 2016 | 31.22 | 32.51 | 30.66 | 32.00 | 4,676,396 | +1.03(+3.33%) |
Feb 17, 2016 | 29.39 | 31.41 | 29.28 | 30.97 | 5,558,274 | +1.82(+6.24%) |
Feb 16, 2016 | 28.64 | 29.23 | 28.09 | 29.15 | 3,036,656 | +1.09(+3.88%) |
Feb 12, 2016 | 26.70 | 28.06 | 28.06 | 28.06 | 3,347,900 | +1.72(+6.53%) |
Feb 11, 2016 | 26.07 | 27.07 | 25.98 | 26.34 | 4,445,190 | -0.71(-2.62%) |
Feb 10, 2016 | 27.00 | 27.45 | 26.63 | 27.05 | 3,984,937 | +0.26(+0.97%) |
Feb 09, 2016 | 25.00 | 27.29 | 24.61 | 26.79 | 4,664,654 | +1.25(+4.89%) |
Feb 08, 2016 | 27.52 | 27.57 | 25.07 | 25.54 | 5,913,687 | -2.30(-8.26%) |
Feb 05, 2016 | 28.75 | 29.41 | 27.62 | 27.84 | 2,500,500 | -1.13(-3.90%) |
Feb 04, 2016 | 28.37 | 29.39 | 28.15 | 28.97 | 2,932,107 | +0.54(+1.90%) |
Feb 03, 2016 | 29.00 | 29.18 | 26.85 | 28.43 | 4,748,401 | -0.21(-0.73%) |
Feb 02, 2016 | 30.44 | 30.52 | 28.52 | 28.64 | 3,292,594 | -2.40(-7.73%) |
Feb 01, 2016 | 30.34 | 31.20 | 30.02 | 31.04 | 2,235,192 | +0.33(+1.07%) |
Jan 29, 2016 | 29.24 | 30.77 | 28.90 | 30.71 | 3,653,862 | +1.87(+6.48%) |
Jan 28, 2016 | 30.75 | 30.75 | 28.70 | 28.84 | 3,771,945 | -1.44(-4.76%) |
Jan 27, 2016 | 31.55 | 31.68 | 29.83 | 30.28 | 4,471,970 | -1.48(-4.66%) |
Jan 26, 2016 | 31.05 | 32.02 | 31.00 | 31.76 | 4,618,392 | +0.96(+3.12%) |
Jan 25, 2016 | 32.74 | 32.83 | 30.63 | 30.80 | 3,348,670 | -2.15(-6.53%) |
Jan 22, 2016 | 33.06 | 33.33 | 32.26 | 32.95 | 3,142,075 | +0.86(+2.68%) |
Jan 21, 2016 | 31.40 | 33.07 | 31.07 | 32.09 | 6,156,316 | +0.69(+2.20%) |
Jan 20, 2016 | 32.10 | 32.10 | 29.65 | 31.40 | 7,741,393 | -1.45(-4.41%) |
Jan 19, 2016 | 34.56 | 34.78 | 32.47 | 32.85 | 6,084,851 | -1.16(-3.41%) |
Jan 15, 2016 | 34.76 | 34.01 | 34.01 | 34.01 | 4,937,200 | -2.54(-6.95%) |
Jan 14, 2016 | 35.92 | 37.03 | 34.80 | 36.55 | 4,494,669 | +0.45(+1.25%) |
Jan 13, 2016 | 38.00 | 38.36 | 35.83 | 36.10 | 4,072,696 | -1.80(-4.75%) |
Jan 12, 2016 | 37.17 | 38.07 | 36.98 | 37.90 | 3,369,993 | +1.20(+3.27%) |
Jan 11, 2016 | 37.13 | 37.20 | 35.85 | 36.70 | 3,882,306 | -0.01(-0.03%) |
Jan 08, 2016 | 38.40 | 38.50 | 36.62 | 36.71 | 3,141,701 | -1.19(-3.14%) |
Jan 07, 2016 | 39.16 | 39.30 | 37.53 | 37.90 | 4,212,911 | -2.05(-5.13%) |
Jan 06, 2016 | 40.34 | 40.50 | 39.67 | 39.95 | 2,440,662 | -1.04(-2.54%) |
Jan 05, 2016 | 42.06 | 42.41 | 40.64 | 40.99 | 1,745,901 | -0.78(-1.87%) |
Jan 04, 2016 | 42.31 | 42.41 | 41.02 | 41.77 | 2,594,230 | -1.39(-3.22%) |
Dec 31, 2015 | 42.74 | 43.16 | 43.16 | 43.16 | 1,347,100 | +0.18(+0.42%) |
Dec 30, 2015 | 43.48 | 43.83 | 42.85 | 42.98 | 952,702 | -0.53(-1.22%) |
Dec 29, 2015 | 43.19 | 43.56 | 42.93 | 43.51 | 1,804,917 | +0.76(+1.78%) |
Dec 28, 2015 | 42.95 | 43.14 | 42.19 | 42.75 | 1,232,141 | -0.40(-0.93%) |
Dec 24, 2015 | 43.08 | 43.15 | 43.15 | 43.15 | 583,200 | +0.11(+0.26%) |
Dec 23, 2015 | 42.09 | 43.05 | 41.97 | 43.04 | 1,932,838 | +1.23(+2.94%) |
Dec 22, 2015 | 41.65 | 42.04 | 41.27 | 41.81 | 2,162,213 | +0.40(+0.97%) |
Dec 21, 2015 | 40.29 | 41.43 | 40.27 | 41.41 | 1,717,804 | +1.27(+3.16%) |
Dec 18, 2015 | 39.93 | 40.45 | 39.70 | 40.14 | 2,559,889 | -0.02(-0.05%) |
Dec 17, 2015 | 41.28 | 42.37 | 40.05 | 40.16 | 3,256,334 | -0.69(-1.69%) |
Dec 16, 2015 | 40.64 | 41.29 | 39.89 | 40.85 | 1,970,514 | +0.68(+1.69%) |
Dec 15, 2015 | 39.76 | 40.67 | 39.70 | 40.17 | 3,527,124 | +0.65(+1.64%) |
Dec 14, 2015 | 40.29 | 40.47 | 38.87 | 39.52 | 2,757,552 | -0.85(-2.11%) |
Dec 11, 2015 | 41.10 | 41.48 | 40.17 | 40.37 | 1,699,618 | -1.17(-2.82%) |
Dec 10, 2015 | 40.92 | 42.08 | 40.88 | 41.54 | 2,616,109 | +0.23(+0.56%) |
Dec 09, 2015 | 42.10 | 42.77 | 41.17 | 41.31 | 4,302,327 | -0.81(-1.92%) |
Dec 08, 2015 | 43.98 | 43.99 | 41.99 | 42.12 | 4,279,454 | -2.37(-5.33%) |
Dec 07, 2015 | 45.39 | 45.39 | 44.09 | 44.49 | 2,927,423 | -0.76(-1.68%) |
Dec 04, 2015 | 44.46 | 45.26 | 44.46 | 45.25 | 2,792,843 | +0.72(+1.62%) |
Dec 03, 2015 | 45.64 | 45.87 | 44.15 | 44.53 | 2,354,552 | -0.75(-1.66%) |
Dec 02, 2015 | 45.80 | 46.32 | 45.10 | 45.28 | 3,907,197 | -0.49(-1.07%) |
Dec 01, 2015 | 45.43 | 46.06 | 44.87 | 45.77 | 4,201,953 | +0.33(+0.73%) |
Nov 30, 2015 | 44.41 | 45.46 | 44.21 | 45.44 | 16,896,032 | +1.21(+2.74%) |
Nov 27, 2015 | 43.83 | 44.37 | 43.60 | 44.23 | 1,636,085 | +0.51(+1.17%) |
Nov 25, 2015 | 43.64 | 43.72 | 43.72 | 43.72 | 2,169,300 | -0.01(-0.02%) |
Nov 24, 2015 | 43.42 | 43.74 | 43.12 | 43.73 | 2,528,545 | -0.17(-0.39%) |
Nov 23, 2015 | 43.24 | 44.12 | 43.04 | 43.90 | 2,520,115 | +0.66(+1.53%) |
Nov 20, 2015 | 43.23 | 43.83 | 43.09 | 43.24 | 2,055,978 | +0.41(+0.96%) |
Nov 19, 2015 | 42.75 | 43.06 | 42.50 | 42.83 | 1,474,631 | +0.03(+0.07%) |
Nov 18, 2015 | 41.94 | 42.80 | 41.87 | 42.80 | 2,404,481 | +1.24(+2.98%) |
Nov 17, 2015 | 41.78 | 42.89 | 41.01 | 41.56 | 3,069,764 | -0.22(-0.53%) |
Nov 16, 2015 | 40.42 | 41.81 | 40.37 | 41.78 | 2,354,685 | +1.25(+3.08%) |
Nov 13, 2015 | 39.60 | 40.77 | 39.48 | 40.53 | 2,125,887 | +0.93(+2.35%) |
Nov 12, 2015 | 40.51 | 40.93 | 39.09 | 39.60 | 3,052,661 | -1.26(-3.08%) |
Nov 11, 2015 | 40.54 | 40.99 | 40.18 | 40.86 | 1,476,843 | +0.56(+1.39%) |
Nov 10, 2015 | 42.04 | 42.72 | 39.86 | 40.30 | 3,779,824 | -0.92(-2.23%) |
Nov 09, 2015 | 42.39 | 42.44 | 40.99 | 41.22 | 1,896,556 | -1.30(-3.06%) |
Nov 06, 2015 | 41.00 | 42.63 | 40.75 | 42.52 | 2,071,312 | +1.48(+3.61%) |
Nov 05, 2015 | 41.31 | 41.56 | 40.29 | 41.04 | 1,541,495 | -0.24(-0.58%) |
Nov 04, 2015 | 41.52 | 41.80 | 40.99 | 41.28 | 1,039,322 | -0.18(-0.43%) |
Nov 03, 2015 | 41.90 | 42.22 | 40.75 | 41.46 | 1,655,724 | -0.59(-1.40%) |
Nov 02, 2015 | 41.50 | 42.14 | 41.41 | 42.05 | 1,287,095 | +0.55(+1.33%) |
Oct 30, 2015 | 41.24 | 42.01 | 41.02 | 41.50 | 1,637,763 | +0.52(+1.27%) |
Oct 29, 2015 | 40.20 | 41.21 | 40.20 | 40.98 | 1,575,694 | +0.56(+1.39%) |
Oct 28, 2015 | 40.30 | 41.03 | 39.73 | 40.42 | 4,185,784 | +0.73(+1.84%) |
Oct 27, 2015 | 40.73 | 41.00 | 39.47 | 39.69 | 2,126,462 | -1.31(-3.20%) |
Oct 26, 2015 | 41.34 | 41.62 | 40.67 | 41.00 | 2,521,689 | -0.34(-0.82%) |
Oct 23, 2015 | 40.94 | 42.07 | 40.82 | 41.34 | 2,576,509 | +0.97(+2.40%) |
Oct 22, 2015 | 39.85 | 40.73 | 39.55 | 40.37 | 3,608,192 | +0.59(+1.48%) |
Oct 21, 2015 | 40.43 | 40.64 | 39.66 | 39.78 | 1,541,371 | -0.48(-1.19%) |
Oct 20, 2015 | 39.62 | 40.47 | 39.39 | 40.26 | 2,537,771 | +0.43(+1.08%) |
Oct 19, 2015 | 39.17 | 40.14 | 39.00 | 39.83 | 2,981,064 | +0.52(+1.32%) |
Oct 16, 2015 | 40.48 | 40.87 | 39.15 | 39.31 | 2,318,834 | -1.25(-3.08%) |
Oct 15, 2015 | 40.55 | 41.37 | 39.84 | 40.56 | 3,191,603 | +0.64(+1.60%) |
Oct 14, 2015 | 42.83 | 43.54 | 39.18 | 39.92 | 5,380,121 | -2.91(-6.79%) |
Oct 13, 2015 | 42.84 | 43.42 | 42.55 | 42.83 | 1,551,013 | -0.41(-0.95%) |
Oct 12, 2015 | 43.17 | 43.34 | 42.79 | 43.24 | 1,358,770 | +0.18(+0.42%) |
Oct 09, 2015 | 43.24 | 43.82 | 42.86 | 43.06 | 1,598,484 | -0.12(-0.28%) |
Oct 08, 2015 | 42.48 | 43.25 | 41.99 | 43.18 | 1,941,435 | +0.45(+1.05%) |
Oct 07, 2015 | 42.08 | 42.88 | 41.57 | 42.73 | 1,938,219 | +1.06(+2.54%) |
Oct 06, 2015 | 41.76 | 42.36 | 41.54 | 41.67 | 1,949,658 | -0.17(-0.41%) |
Oct 05, 2015 | 41.03 | 42.04 | 40.77 | 41.84 | 2,394,452 | +1.35(+3.33%) |
Oct 02, 2015 | 38.13 | 40.49 | 37.75 | 40.49 | 2,874,202 | +2.04(+5.31%) |
Oct 01, 2015 | 38.37 | 38.96 | 38.10 | 38.45 | 3,600,969 | +0.21(+0.55%) |
Sep 30, 2015 | 38.21 | 38.45 | 37.81 | 38.24 | 4,311,775 | +0.53(+1.41%) |
Sep 29, 2015 | 38.28 | 38.67 | 37.47 | 37.71 | 3,528,918 | -0.58(-1.51%) |
Sep 28, 2015 | 40.65 | 40.65 | 38.21 | 38.29 | 3,301,882 | -2.67(-6.52%) |
Sep 25, 2015 | 42.06 | 42.08 | 40.79 | 40.96 | 1,794,857 | -0.44(-1.06%) |
Sep 24, 2015 | 41.37 | 41.51 | 40.63 | 41.40 | 2,515,191 | -0.46(-1.10%) |
Sep 23, 2015 | 42.35 | 42.74 | 41.54 | 41.86 | 1,485,011 | -0.50(-1.18%) |
Sep 22, 2015 | 42.33 | 42.48 | 41.74 | 42.36 | 2,231,569 | -0.63(-1.47%) |
Sep 21, 2015 | 43.92 | 44.36 | 42.90 | 42.99 | 2,486,107 | +0.58(+1.37%) |
Sep 18, 2015 | 42.55 | 42.96 | 42.19 | 42.41 | 1,444,871 | -0.87(-2.01%) |
Sep 17, 2015 | 42.97 | 43.86 | 42.75 | 43.28 | 2,448,849 | +0.35(+0.82%) |
Sep 16, 2015 | 42.50 | 43.05 | 42.50 | 42.93 | 1,838,050 | +0.36(+0.85%) |
Sep 15, 2015 | 41.77 | 42.60 | 41.65 | 42.57 | 2,198,750 | +0.81(+1.94%) |
Sep 14, 2015 | 42.28 | 42.41 | 41.38 | 41.76 | 2,302,550 | -0.45(-1.07%) |
Sep 11, 2015 | 42.19 | 42.59 | 41.82 | 42.21 | 1,868,425 | +0.00(+0.00%) |
Sep 10, 2015 | 41.69 | 43.41 | 41.69 | 42.21 | 3,040,169 | +0.56(+1.34%) |
Sep 09, 2015 | 42.92 | 42.99 | 41.61 | 41.65 | 2,045,654 | -0.71(-1.68%) |
Sep 08, 2015 | 41.31 | 42.44 | 41.12 | 42.36 | 2,370,800 | +1.89(+4.67%) |
Sep 04, 2015 | 41.09 | 40.47 | 40.47 | 40.47 | 1,371,900 | -0.77(-1.87%) |
Sep 03, 2015 | 41.17 | 42.01 | 41.06 | 41.24 | 1,605,590 | +0.19(+0.46%) |
Sep 02, 2015 | 41.21 | 41.30 | 40.50 | 41.05 | 2,682,307 | +0.56(+1.38%) |
Sep 01, 2015 | 41.34 | 41.40 | 40.45 | 40.49 | 3,791,751 | -1.55(-3.69%) |
Aug 31, 2015 | 42.00 | 42.39 | 41.50 | 42.04 | 1,751,094 | -0.22(-0.52%) |
Aug 28, 2015 | 41.63 | 42.68 | 41.62 | 42.26 | 1,935,663 | +0.49(+1.17%) |
Aug 27, 2015 | 41.37 | 42.48 | 41.16 | 41.77 | 3,630,700 | +0.93(+2.28%) |
Aug 26, 2015 | 40.59 | 40.94 | 39.70 | 40.84 | 3,766,028 | +1.52(+3.87%) |
Aug 25, 2015 | 41.70 | 41.91 | 39.28 | 39.32 | 4,798,399 | -1.01(-2.50%) |
Aug 24, 2015 | 40.91 | 42.64 | 39.60 | 40.33 | 6,281,325 | -2.97(-6.86%) |
Aug 21, 2015 | 44.43 | 44.89 | 42.98 | 43.30 | 4,698,393 | -1.45(-3.24%) |
Aug 20, 2015 | 46.50 | 46.67 | 44.63 | 44.75 | 4,134,834 | -1.96(-4.20%) |
Aug 19, 2015 | 47.78 | 47.90 | 46.57 | 46.71 | 6,190,679 | -1.30(-2.71%) |
Aug 18, 2015 | 48.33 | 48.46 | 47.88 | 48.01 | 1,187,250 | -0.48(-0.99%) |
Aug 17, 2015 | 47.11 | 48.55 | 46.96 | 48.49 | 1,515,509 | +1.22(+2.58%) |
Aug 14, 2015 | 47.22 | 47.36 | 46.73 | 47.27 | 1,421,716 | +0.22(+0.47%) |
Aug 13, 2015 | 47.64 | 47.84 | 46.97 | 47.05 | 1,496,875 | -0.42(-0.88%) |
Aug 12, 2015 | 47.06 | 47.57 | 46.47 | 47.47 | 2,875,120 | +0.08(+0.17%) |
Aug 11, 2015 | 49.04 | 49.04 | 46.77 | 47.39 | 3,270,539 | -0.83(-1.72%) |
Aug 10, 2015 | 46.95 | 48.24 | 46.87 | 48.22 | 2,191,792 | +1.68(+3.61%) |
Aug 07, 2015 | 46.20 | 46.63 | 45.96 | 46.54 | 2,058,955 | +0.32(+0.69%) |
Aug 06, 2015 | 46.82 | 47.10 | 45.98 | 46.22 | 2,318,497 | -0.53(-1.13%) |
Aug 05, 2015 | 47.02 | 47.41 | 46.49 | 46.75 | 1,018,558 | -0.05(-0.11%) |
Aug 04, 2015 | 46.56 | 47.29 | 46.56 | 46.80 | 1,696,988 | +0.14(+0.30%) |
Aug 03, 2015 | 46.91 | 46.91 | 45.83 | 46.66 | 1,852,684 | -0.18(-0.38%) |
Jul 31, 2015 | 46.57 | 48.10 | 46.53 | 46.84 | 2,368,557 | +0.71(+1.54%) |
Jul 30, 2015 | 46.08 | 46.23 | 45.49 | 46.13 | 1,119,087 | -0.06(-0.13%) |
Jul 29, 2015 | 44.88 | 46.21 | 44.60 | 46.19 | 1,756,559 | +1.52(+3.40%) |
Jul 28, 2015 | 44.55 | 45.10 | 43.92 | 44.67 | 1,798,644 | +0.34(+0.77%) |
Jul 27, 2015 | 45.12 | 45.13 | 44.13 | 44.33 | 1,828,464 | -0.96(-2.12%) |
Jul 24, 2015 | 46.02 | 46.17 | 44.96 | 45.29 | 1,920,039 | -0.73(-1.59%) |
Jul 23, 2015 | 46.66 | 46.95 | 45.81 | 46.02 | 1,497,515 | -0.71(-1.52%) |
Jul 22, 2015 | 47.42 | 47.44 | 46.39 | 46.73 | 1,416,387 | -0.80(-1.68%) |
Jul 21, 2015 | 47.35 | 47.74 | 47.16 | 47.53 | 1,916,595 | +0.18(+0.38%) |
Jul 20, 2015 | 47.25 | 47.40 | 46.80 | 47.35 | 961,281 | +0.20(+0.42%) |
Jul 17, 2015 | 47.05 | 47.31 | 46.69 | 47.15 | 880,949 | +0.10(+0.21%) |
Jul 16, 2015 | 46.82 | 47.11 | 46.43 | 47.05 | 1,267,721 | +0.65(+1.40%) |
Jul 15, 2015 | 46.99 | 47.18 | 46.32 | 46.40 | 1,063,601 | -0.55(-1.17%) |
Jul 14, 2015 | 46.68 | 47.24 | 46.64 | 46.95 | 1,549,111 | +0.06(+0.13%) |
Jul 13, 2015 | 46.59 | 46.89 | 46.54 | 46.89 | 1,655,338 | +1.10(+2.40%) |
Jul 10, 2015 | 45.30 | 46.00 | 45.30 | 45.79 | 1,706,801 | +0.90(+2.00%) |
Jul 09, 2015 | 44.89 | 45.37 | 44.80 | 44.89 | 2,059,523 | +0.54(+1.22%) |
Jul 08, 2015 | 44.65 | 45.10 | 44.10 | 44.35 | 2,329,323 | -0.76(-1.68%) |
Jul 07, 2015 | 45.13 | 45.38 | 43.67 | 45.11 | 3,691,846 | +0.06(+0.13%) |
Jul 06, 2015 | 45.19 | 45.65 | 44.74 | 45.05 | 2,388,827 | -0.59(-1.29%) |
Jul 02, 2015 | 45.89 | 45.64 | 45.64 | 45.64 | 1,765,900 | -0.15(-0.33%) |
Jul 01, 2015 | 46.24 | 46.43 | 45.57 | 45.79 | 2,343,581 | +0.00(+0.00%) |
Jun 30, 2015 | 46.36 | 46.66 | 45.50 | 45.79 | 2,566,630 | -0.20(-0.43%) |
Jun 29, 2015 | 46.45 | 46.72 | 45.89 | 45.99 | 1,831,252 | -0.90(-1.92%) |
Jun 26, 2015 | 47.30 | 47.50 | 46.84 | 46.89 | 1,136,370 | -0.34(-0.72%) |
Jun 25, 2015 | 47.94 | 47.94 | 47.18 | 47.23 | 1,321,167 | -0.47(-0.99%) |
Jun 24, 2015 | 47.77 | 48.09 | 47.53 | 47.70 | 2,633,268 | -0.28(-0.58%) |
Jun 23, 2015 | 46.85 | 48.07 | 46.82 | 47.98 | 3,328,767 | +1.16(+2.48%) |
Jun 22, 2015 | 46.85 | 47.25 | 46.74 | 46.82 | 1,441,472 | +0.40(+0.86%) |
Jun 19, 2015 | 46.95 | 47.08 | 46.37 | 46.42 | 1,662,073 | -0.66(-1.40%) |
Jun 18, 2015 | 46.79 | 47.81 | 46.17 | 47.08 | 2,484,970 | +0.22(+0.47%) |
Jun 17, 2015 | 46.72 | 47.20 | 46.35 | 46.86 | 2,989,600 | +0.25(+0.54%) |
Jun 16, 2015 | 46.61 | 47.03 | 46.48 | 46.61 | 2,517,190 | +0.05(+0.11%) |
Jun 15, 2015 | 47.07 | 47.23 | 46.49 | 46.56 | 3,635,505 | -0.74(-1.56%) |
Jun 12, 2015 | 47.65 | 47.89 | 47.10 | 47.30 | 3,799,432 | -0.39(-0.82%) |
Jun 11, 2015 | 48.38 | 48.45 | 47.22 | 47.69 | 4,860,278 | -0.66(-1.37%) |
Jun 10, 2015 | 48.24 | 48.57 | 48.08 | 48.35 | 4,407,814 | +0.25(+0.52%) |
Jun 09, 2015 | 47.95 | 48.47 | 47.86 | 48.10 | 5,490,871 | +0.15(+0.31%) |
Jun 08, 2015 | 48.50 | 48.75 | 47.91 | 47.95 | 6,323,262 | -0.58(-1.20%) |
Jun 05, 2015 | 48.62 | 48.75 | 47.90 | 48.53 | 9,178,350 | +0.03(+0.06%) |
Jun 04, 2015 | 48.96 | 49.21 | 48.50 | 48.50 | 40,780,952 | -1.84(-3.66%) |
Jun 03, 2015 | 50.29 | 51.50 | 49.85 | 50.34 | 4,201,697 | +0.41(+0.82%) |
Jun 02, 2015 | 47.32 | 50.67 | 47.28 | 49.93 | 2,642,936 | +1.69(+3.50%) |
Jun 01, 2015 | 48.44 | 48.44 | 47.83 | 48.24 | 429,007 | +0.00(+0.00%) |
May 29, 2015 | 48.96 | 49.12 | 48.20 | 48.24 | 703,669 | -0.64(-1.31%) |
May 28, 2015 | 48.50 | 48.89 | 48.26 | 48.88 | 776,586 | +0.26(+0.53%) |
May 27, 2015 | 47.85 | 48.82 | 47.76 | 48.62 | 788,446 | +0.82(+1.72%) |
May 26, 2015 | 48.03 | 48.03 | 47.54 | 47.80 | 753,647 | -0.27(-0.56%) |
May 22, 2015 | 48.18 | 48.07 | 48.07 | 48.07 | 235,000 | -0.14(-0.29%) |
May 21, 2015 | 47.85 | 48.53 | 47.85 | 48.21 | 424,123 | +0.25(+0.52%) |
May 20, 2015 | 48.50 | 48.50 | 47.31 | 47.96 | 814,516 | -0.26(-0.54%) |
May 19, 2015 | 48.81 | 48.99 | 48.05 | 48.22 | 817,665 | -0.58(-1.19%) |
May 18, 2015 | 48.87 | 49.11 | 48.53 | 48.80 | 513,147 | -0.16(-0.33%) |
May 15, 2015 | 48.83 | 49.00 | 48.60 | 48.96 | 912,348 | -0.03(-0.06%) |
May 14, 2015 | 49.25 | 49.25 | 48.75 | 48.99 | 549,664 | -0.01(-0.02%) |
May 13, 2015 | 48.59 | 49.60 | 48.54 | 49.00 | 772,945 | +0.52(+1.07%) |
May 12, 2015 | 48.35 | 48.78 | 47.90 | 48.48 | 1,129,660 | +0.30(+0.62%) |
May 11, 2015 | 49.25 | 49.85 | 47.49 | 48.18 | 1,664,779 | -0.89(-1.81%) |
May 08, 2015 | 48.69 | 49.51 | 48.69 | 49.07 | 1,176,108 | +0.72(+1.49%) |
May 07, 2015 | 48.04 | 48.45 | 47.69 | 48.35 | 699,959 | +0.14(+0.29%) |
May 06, 2015 | 48.57 | 48.66 | 48.01 | 48.21 | 655,678 | -0.28(-0.58%) |
May 05, 2015 | 49.23 | 49.38 | 48.41 | 48.49 | 1,276,099 | -0.69(-1.40%) |
May 04, 2015 | 49.53 | 49.79 | 48.98 | 49.18 | 1,407,948 | +0.14(+0.29%) |