Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 50.10 | 50.57 | 49.77 | 50.44 | 3,136,758 | +0.41(+0.82%) |
Apr 28, 2016 | 48.39 | 50.58 | 48.39 | 50.03 | 5,901,052 | +1.64(+3.39%) |
Apr 27, 2016 | 48.55 | 48.70 | 48.11 | 48.39 | 5,894,605 | -0.11(-0.23%) |
Apr 26, 2016 | 48.43 | 48.86 | 48.37 | 48.50 | 2,138,711 | +0.15(+0.32%) |
Apr 25, 2016 | 48.22 | 48.41 | 48.09 | 48.35 | 2,031,071 | -0.03(-0.07%) |
Apr 22, 2016 | 48.32 | 48.58 | 48.20 | 48.38 | 3,276,161 | +0.03(+0.07%) |
Apr 21, 2016 | 48.56 | 48.81 | 48.34 | 48.35 | 2,238,247 | -0.33(-0.69%) |
Apr 20, 2016 | 49.14 | 49.29 | 48.67 | 48.68 | 4,492,974 | -0.33(-0.68%) |
Apr 19, 2016 | 49.13 | 49.36 | 48.98 | 49.01 | 1,667,227 | -0.03(-0.07%) |
Apr 18, 2016 | 48.82 | 49.13 | 48.75 | 49.05 | 2,167,374 | +0.23(+0.47%) |
Apr 15, 2016 | 48.97 | 49.01 | 48.75 | 48.82 | 2,266,332 | -0.05(-0.11%) |
Apr 14, 2016 | 48.91 | 49.11 | 48.77 | 48.87 | 1,597,921 | -0.04(-0.09%) |
Apr 13, 2016 | 49.20 | 49.31 | 48.44 | 48.91 | 2,747,784 | -0.17(-0.35%) |
Apr 12, 2016 | 49.22 | 49.33 | 48.97 | 49.08 | 1,788,728 | -0.07(-0.14%) |
Apr 11, 2016 | 49.62 | 49.76 | 49.13 | 49.15 | 2,214,757 | -0.33(-0.66%) |
Apr 08, 2016 | 49.62 | 49.83 | 49.40 | 49.48 | 1,990,245 | +0.07(+0.14%) |
Apr 07, 2016 | 49.33 | 49.52 | 49.22 | 49.41 | 3,272,103 | -0.10(-0.21%) |
Apr 06, 2016 | 49.95 | 50.14 | 49.30 | 49.51 | 5,996,630 | -0.46(-0.93%) |
Apr 05, 2016 | 49.98 | 50.12 | 49.87 | 49.98 | 5,607,847 | -0.37(-0.73%) |
Apr 04, 2016 | 50.67 | 50.73 | 50.21 | 50.34 | 2,981,792 | -0.42(-0.83%) |
Apr 01, 2016 | 50.48 | 50.85 | 50.40 | 50.77 | 3,926,983 | +0.15(+0.29%) |
Mar 31, 2016 | 51.07 | 51.32 | 50.57 | 50.62 | 2,366,642 | -0.54(-1.06%) |
Mar 30, 2016 | 51.25 | 51.32 | 50.98 | 51.16 | 1,589,354 | -0.07(-0.13%) |
Mar 29, 2016 | 50.74 | 51.47 | 50.74 | 51.23 | 3,599,466 | +0.28(+0.56%) |
Mar 28, 2016 | 50.71 | 51.04 | 50.70 | 50.95 | 1,964,109 | +0.23(+0.46%) |
Mar 24, 2016 | 50.40 | 50.71 | 50.71 | 50.71 | 2,461,903 | +0.17(+0.34%) |
Mar 23, 2016 | 50.15 | 50.61 | 49.98 | 50.54 | 2,604,732 | +0.39(+0.77%) |
Mar 22, 2016 | 50.20 | 50.41 | 50.00 | 50.16 | 3,023,622 | -0.23(-0.46%) |
Mar 21, 2016 | 50.12 | 50.53 | 50.10 | 50.39 | 2,836,392 | +0.11(+0.22%) |
Mar 18, 2016 | 50.50 | 50.63 | 50.14 | 50.28 | 7,849,566 | -0.15(-0.31%) |
Mar 17, 2016 | 50.53 | 50.59 | 50.23 | 50.43 | 3,301,784 | -0.04(-0.08%) |
Mar 16, 2016 | 50.27 | 50.67 | 49.94 | 50.47 | 2,822,364 | +0.14(+0.27%) |
Mar 15, 2016 | 49.61 | 50.49 | 49.50 | 50.34 | 2,505,625 | +0.39(+0.77%) |
Mar 14, 2016 | 50.10 | 50.22 | 49.74 | 49.95 | 2,614,297 | -0.15(-0.31%) |
Mar 11, 2016 | 49.76 | 50.12 | 49.70 | 50.10 | 2,162,060 | +0.63(+1.27%) |
Mar 10, 2016 | 49.57 | 49.74 | 49.06 | 49.48 | 2,541,385 | +0.01(+0.02%) |
Mar 09, 2016 | 49.28 | 49.73 | 49.28 | 49.47 | 2,034,475 | +0.29(+0.59%) |
Mar 08, 2016 | 48.69 | 49.43 | 48.39 | 49.18 | 3,576,236 | +0.32(+0.65%) |
Mar 07, 2016 | 48.88 | 48.98 | 48.59 | 48.86 | 1,681,234 | -0.17(-0.35%) |
Mar 04, 2016 | 49.12 | 49.32 | 48.83 | 49.03 | 2,482,370 | -0.10(-0.21%) |
Mar 03, 2016 | 48.66 | 49.17 | 48.37 | 49.13 | 2,066,582 | +0.51(+1.06%) |
Mar 02, 2016 | 48.42 | 48.63 | 48.14 | 48.62 | 2,569,409 | +0.03(+0.05%) |
Mar 01, 2016 | 47.86 | 48.71 | 47.75 | 48.59 | 2,767,815 | +1.02(+2.15%) |
Feb 29, 2016 | 47.79 | 47.85 | 47.27 | 47.57 | 3,475,691 | -0.16(-0.34%) |
Feb 26, 2016 | 48.11 | 48.13 | 47.67 | 47.73 | 2,615,366 | -0.11(-0.23%) |
Feb 25, 2016 | 47.91 | 48.13 | 47.67 | 47.85 | 2,885,848 | +0.07(+0.14%) |
Feb 24, 2016 | 47.73 | 47.73 | 46.94 | 47.78 | 3,134,083 | -0.18(-0.37%) |
Feb 23, 2016 | 47.85 | 48.38 | 47.82 | 47.96 | 2,114,387 | +0.10(+0.21%) |
Feb 22, 2016 | 47.50 | 47.91 | 47.49 | 47.85 | 3,053,032 | +0.58(+1.23%) |
Feb 19, 2016 | 47.06 | 47.46 | 46.73 | 47.27 | 3,576,067 | +0.16(+0.34%) |
Feb 18, 2016 | 46.68 | 47.34 | 46.29 | 47.11 | 3,665,340 | +0.35(+0.75%) |
Feb 17, 2016 | 46.74 | 47.06 | 46.49 | 46.76 | 3,258,332 | +0.09(+0.20%) |
Feb 16, 2016 | 46.61 | 46.74 | 46.02 | 46.67 | 3,400,874 | +0.69(+1.50%) |
Feb 12, 2016 | 45.35 | 45.98 | 45.98 | 45.98 | 2,884,743 | +0.87(+1.93%) |
Feb 11, 2016 | 44.78 | 45.26 | 44.49 | 45.11 | 3,969,152 | -0.48(-1.05%) |
Feb 10, 2016 | 45.56 | 46.17 | 45.46 | 45.59 | 1,980,022 | +0.20(+0.45%) |
Feb 09, 2016 | 44.49 | 45.64 | 44.46 | 45.38 | 3,209,620 | +0.49(+1.10%) |
Feb 08, 2016 | 44.49 | 45.04 | 44.02 | 44.89 | 2,250,271 | +0.11(+0.25%) |
Feb 05, 2016 | 45.09 | 45.31 | 44.54 | 44.78 | 2,525,177 | -0.53(-1.17%) |
Feb 04, 2016 | 45.08 | 45.61 | 44.91 | 45.31 | 1,975,531 | +0.09(+0.21%) |
Feb 03, 2016 | 44.69 | 45.37 | 44.11 | 45.21 | 2,613,230 | +0.82(+1.84%) |
Feb 02, 2016 | 44.89 | 45.11 | 44.08 | 44.40 | 2,969,265 | -0.97(-2.14%) |
Feb 01, 2016 | 44.88 | 45.55 | 44.63 | 45.37 | 2,045,261 | +0.26(+0.59%) |
Jan 29, 2016 | 44.56 | 45.20 | 44.45 | 45.10 | 4,046,272 | +0.75(+1.69%) |
Jan 28, 2016 | 44.29 | 44.62 | 43.99 | 44.35 | 1,703,568 | +0.15(+0.35%) |
Jan 27, 2016 | 44.40 | 44.71 | 43.83 | 44.20 | 3,387,424 | -0.34(-0.76%) |
Jan 26, 2016 | 44.45 | 44.78 | 44.28 | 44.54 | 2,337,360 | +0.04(+0.10%) |
Jan 25, 2016 | 45.08 | 45.08 | 44.37 | 44.50 | 2,052,401 | -0.63(-1.40%) |
Jan 22, 2016 | 44.74 | 45.26 | 44.54 | 45.13 | 2,635,181 | +0.85(+1.92%) |
Jan 21, 2016 | 44.21 | 44.79 | 43.98 | 44.28 | 2,834,183 | +0.05(+0.12%) |
Jan 20, 2016 | 44.26 | 44.61 | 42.90 | 44.23 | 4,835,582 | -0.60(-1.33%) |
Jan 19, 2016 | 44.28 | 44.91 | 44.16 | 44.82 | 2,531,967 | +0.94(+2.14%) |
Jan 15, 2016 | 44.23 | 43.88 | 43.88 | 43.88 | 3,998,748 | -1.07(-2.39%) |
Jan 14, 2016 | 44.67 | 45.15 | 44.24 | 44.96 | 3,271,649 | +0.44(+1.00%) |
Jan 13, 2016 | 45.31 | 45.44 | 44.29 | 44.51 | 2,870,561 | -0.80(-1.77%) |
Jan 12, 2016 | 45.12 | 45.42 | 44.86 | 45.32 | 2,700,032 | +0.29(+0.64%) |
Jan 11, 2016 | 44.59 | 45.18 | 44.51 | 45.03 | 2,498,210 | +0.43(+0.97%) |
Jan 08, 2016 | 44.88 | 45.27 | 44.49 | 44.59 | 3,072,855 | -0.27(-0.61%) |
Jan 07, 2016 | 44.79 | 45.19 | 44.65 | 44.86 | 3,885,454 | -0.54(-1.18%) |
Jan 06, 2016 | 44.44 | 45.42 | 44.40 | 45.40 | 3,847,606 | +0.55(+1.23%) |
Jan 05, 2016 | 44.65 | 44.89 | 44.49 | 44.85 | 2,819,199 | +0.17(+0.38%) |
Jan 04, 2016 | 44.80 | 44.81 | 44.29 | 44.68 | 2,427,031 | -0.78(-1.72%) |
Dec 31, 2015 | 45.85 | 45.46 | 45.46 | 45.46 | 1,238,800 | -0.52(-1.13%) |
Dec 30, 2015 | 46.28 | 46.41 | 45.93 | 45.98 | 968,665 | -0.32(-0.68%) |
Dec 29, 2015 | 46.01 | 46.37 | 46.01 | 46.29 | 997,228 | +0.37(+0.82%) |
Dec 28, 2015 | 45.49 | 45.97 | 45.43 | 45.92 | 1,157,610 | +0.41(+0.90%) |
Dec 24, 2015 | 45.55 | 45.51 | 45.51 | 45.51 | 621,631 | -0.20(-0.43%) |
Dec 23, 2015 | 45.49 | 45.78 | 45.49 | 45.71 | 1,443,875 | +0.39(+0.86%) |
Dec 22, 2015 | 45.14 | 45.48 | 44.73 | 45.32 | 1,658,005 | +0.33(+0.74%) |
Dec 21, 2015 | 45.13 | 45.37 | 44.71 | 44.98 | 1,624,290 | +0.07(+0.15%) |
Dec 18, 2015 | 45.15 | 45.22 | 44.63 | 44.91 | 4,778,625 | -0.47(-1.03%) |
Dec 17, 2015 | 45.92 | 46.08 | 45.37 | 45.38 | 3,732,195 | -0.55(-1.21%) |
Dec 16, 2015 | 45.74 | 46.20 | 45.28 | 45.94 | 2,664,804 | +0.50(+1.11%) |
Dec 15, 2015 | 44.49 | 45.50 | 44.38 | 45.43 | 4,031,783 | +1.29(+2.91%) |
Dec 14, 2015 | 43.86 | 44.19 | 43.51 | 44.15 | 3,755,108 | +0.42(+0.95%) |
Dec 11, 2015 | 43.98 | 44.16 | 43.59 | 43.73 | 2,515,254 | -0.58(-1.31%) |
Dec 10, 2015 | 44.27 | 44.63 | 44.07 | 44.31 | 1,703,133 | +0.11(+0.25%) |
Dec 09, 2015 | 44.55 | 44.83 | 43.99 | 44.20 | 2,250,393 | -0.55(-1.22%) |
Dec 08, 2015 | 44.17 | 44.83 | 44.04 | 44.74 | 2,849,050 | +0.37(+0.83%) |
Dec 07, 2015 | 44.69 | 44.86 | 44.12 | 44.38 | 2,841,421 | -0.48(-1.06%) |
Dec 04, 2015 | 44.30 | 44.89 | 44.30 | 44.86 | 5,389,299 | +0.70(+1.58%) |
Dec 03, 2015 | 45.59 | 45.72 | 43.98 | 44.16 | 4,487,768 | -1.42(-3.12%) |
Dec 02, 2015 | 45.61 | 45.86 | 45.61 | 45.58 | 1,990,150 | -0.02(-0.05%) |
Dec 01, 2015 | 45.71 | 46.15 | 45.33 | 45.60 | 2,341,894 | +0.13(+0.28%) |
Nov 30, 2015 | 45.69 | 45.81 | 45.46 | 45.47 | 2,137,916 | -0.13(-0.28%) |
Nov 27, 2015 | 45.66 | 45.87 | 45.41 | 45.60 | 923,073 | -0.09(-0.20%) |
Nov 25, 2015 | 45.69 | 45.69 | 45.69 | 45.69 | 1,228,199 | +0.04(+0.09%) |
Nov 24, 2015 | 45.56 | 45.73 | 45.28 | 45.65 | 1,822,433 | -0.14(-0.30%) |
Nov 23, 2015 | 45.77 | 46.05 | 45.61 | 45.79 | 1,610,702 | +0.02(+0.04%) |
Nov 20, 2015 | 45.55 | 45.81 | 45.48 | 45.77 | 1,447,089 | +0.41(+0.91%) |
Nov 19, 2015 | 45.47 | 45.58 | 45.25 | 45.36 | 1,397,076 | +0.04(+0.09%) |
Nov 18, 2015 | 44.63 | 45.36 | 44.45 | 45.31 | 2,246,655 | +0.76(+1.71%) |
Nov 17, 2015 | 44.50 | 44.70 | 44.35 | 44.55 | 1,764,461 | +0.10(+0.23%) |
Nov 16, 2015 | 44.02 | 44.46 | 44.01 | 44.45 | 3,471,562 | +0.34(+0.77%) |
Nov 13, 2015 | 44.53 | 44.70 | 43.99 | 44.11 | 2,843,024 | -0.52(-1.16%) |
Nov 12, 2015 | 45.21 | 45.30 | 44.63 | 44.63 | 2,225,438 | -0.73(-1.60%) |
Nov 11, 2015 | 45.45 | 45.73 | 45.34 | 45.36 | 1,806,610 | -0.02(-0.04%) |
Nov 10, 2015 | 45.30 | 45.69 | 45.27 | 45.37 | 1,804,439 | -0.03(-0.07%) |
Nov 09, 2015 | 45.90 | 46.02 | 45.25 | 45.41 | 1,840,040 | -0.63(-1.36%) |
Nov 06, 2015 | 46.03 | 46.04 | 45.64 | 46.03 | 1,655,712 | +0.00(+0.00%) |
Nov 05, 2015 | 45.97 | 46.15 | 45.86 | 46.03 | 2,163,075 | +0.25(+0.54%) |
Nov 04, 2015 | 45.74 | 46.75 | 45.61 | 45.79 | 2,771,298 | +0.08(+0.17%) |
Nov 03, 2015 | 45.93 | 46.18 | 45.57 | 45.71 | 2,462,149 | -0.33(-0.72%) |
Nov 02, 2015 | 45.55 | 46.18 | 45.55 | 46.04 | 2,593,353 | +0.58(+1.26%) |
Oct 30, 2015 | 46.04 | 46.25 | 45.47 | 45.47 | 3,926,479 | -0.59(-1.29%) |
Oct 29, 2015 | 46.23 | 46.25 | 45.84 | 46.06 | 1,801,794 | -0.13(-0.27%) |
Oct 28, 2015 | 46.17 | 46.39 | 45.72 | 46.18 | 3,325,908 | +0.23(+0.50%) |
Oct 27, 2015 | 44.77 | 46.09 | 44.65 | 45.96 | 3,696,508 | +0.97(+2.16%) |
Oct 26, 2015 | 45.04 | 45.36 | 44.91 | 44.98 | 2,632,314 | +0.00(+0.00%) |
Oct 23, 2015 | 45.33 | 45.51 | 44.80 | 44.98 | 3,357,688 | -0.27(-0.60%) |
Oct 22, 2015 | 45.55 | 45.64 | 45.21 | 45.25 | 3,001,762 | +0.06(+0.13%) |
Oct 21, 2015 | 45.06 | 45.48 | 45.06 | 45.19 | 3,830,216 | +0.62(+1.39%) |
Oct 20, 2015 | 44.36 | 44.71 | 44.30 | 44.58 | 2,042,850 | +0.17(+0.38%) |
Oct 19, 2015 | 44.29 | 44.53 | 44.01 | 44.41 | 2,368,458 | +0.05(+0.11%) |
Oct 16, 2015 | 44.54 | 44.91 | 44.14 | 44.36 | 2,819,709 | -0.04(-0.10%) |
Oct 15, 2015 | 44.44 | 44.57 | 44.17 | 44.40 | 2,163,740 | +0.04(+0.10%) |
Oct 14, 2015 | 44.80 | 44.85 | 44.34 | 44.36 | 1,670,159 | -0.52(-1.15%) |
Oct 13, 2015 | 45.03 | 45.18 | 44.81 | 44.87 | 1,647,553 | -0.30(-0.66%) |
Oct 12, 2015 | 44.88 | 45.30 | 44.83 | 45.17 | 1,057,023 | +0.21(+0.47%) |
Oct 09, 2015 | 44.78 | 45.29 | 44.70 | 44.96 | 1,753,268 | +0.18(+0.40%) |
Oct 08, 2015 | 43.81 | 44.81 | 43.57 | 44.78 | 2,923,188 | +0.96(+2.18%) |
Oct 07, 2015 | 43.60 | 43.96 | 43.54 | 43.82 | 1,884,486 | +0.33(+0.76%) |
Oct 06, 2015 | 43.48 | 43.67 | 43.25 | 43.49 | 2,196,766 | -0.03(-0.06%) |
Oct 05, 2015 | 43.00 | 43.58 | 42.95 | 43.52 | 1,840,507 | +0.79(+1.84%) |
Oct 02, 2015 | 42.03 | 42.73 | 41.85 | 42.73 | 2,082,522 | +0.36(+0.86%) |
Oct 01, 2015 | 42.16 | 42.49 | 41.88 | 42.37 | 2,792,500 | +0.25(+0.58%) |
Sep 30, 2015 | 41.93 | 42.17 | 41.50 | 42.12 | 4,019,437 | +0.50(+1.20%) |
Sep 29, 2015 | 42.05 | 42.09 | 41.42 | 41.63 | 6,413,211 | -0.47(-1.12%) |
Sep 28, 2015 | 42.44 | 42.52 | 42.01 | 42.10 | 2,455,000 | -0.50(-1.17%) |
Sep 25, 2015 | 42.47 | 42.84 | 42.23 | 42.60 | 3,895,371 | +0.48(+1.14%) |
Sep 24, 2015 | 42.00 | 42.22 | 41.80 | 42.12 | 4,179,326 | -0.13(-0.30%) |
Sep 23, 2015 | 42.18 | 42.34 | 41.81 | 42.24 | 2,369,862 | +0.07(+0.16%) |
Sep 22, 2015 | 41.99 | 42.22 | 41.71 | 42.18 | 2,332,713 | -0.20(-0.48%) |
Sep 21, 2015 | 42.51 | 42.58 | 42.26 | 42.38 | 2,463,907 | +0.19(+0.44%) |
Sep 18, 2015 | 41.83 | 42.33 | 41.81 | 42.19 | 4,441,703 | -0.15(-0.36%) |
Sep 17, 2015 | 42.49 | 42.72 | 42.23 | 42.34 | 2,506,205 | -0.08(-0.18%) |
Sep 16, 2015 | 42.53 | 42.53 | 42.28 | 42.42 | 2,619,302 | +0.01(+0.02%) |
Sep 15, 2015 | 42.33 | 42.56 | 42.18 | 42.41 | 3,483,325 | +0.22(+0.52%) |
Sep 14, 2015 | 42.29 | 42.31 | 41.82 | 42.19 | 2,586,026 | -0.09(-0.22%) |
Sep 11, 2015 | 42.01 | 42.33 | 41.90 | 42.29 | 2,234,580 | +0.17(+0.40%) |
Sep 10, 2015 | 42.10 | 42.40 | 41.87 | 42.12 | 3,227,405 | +0.05(+0.11%) |
Sep 09, 2015 | 42.82 | 42.95 | 41.99 | 42.07 | 3,833,121 | -0.48(-1.12%) |
Sep 08, 2015 | 42.45 | 42.72 | 42.17 | 42.55 | 3,482,572 | +0.65(+1.54%) |
Sep 04, 2015 | 41.70 | 41.90 | 41.90 | 41.90 | 2,735,057 | -0.29(-0.70%) |
Sep 03, 2015 | 41.86 | 42.42 | 41.86 | 42.20 | 2,305,433 | +0.42(+1.00%) |
Sep 02, 2015 | 41.74 | 41.93 | 41.36 | 41.78 | 2,029,326 | +0.39(+0.95%) |
Sep 01, 2015 | 41.39 | 41.83 | 41.04 | 41.38 | 3,420,908 | -0.63(-1.50%) |
Aug 31, 2015 | 42.07 | 42.19 | 41.89 | 42.01 | 2,473,054 | -0.13(-0.30%) |
Aug 28, 2015 | 42.03 | 42.38 | 41.90 | 42.14 | 2,990,873 | +0.15(+0.36%) |
Aug 27, 2015 | 41.99 | 42.22 | 41.38 | 41.99 | 4,595,906 | +0.44(+1.07%) |
Aug 26, 2015 | 42.23 | 42.25 | 41.22 | 41.54 | 5,206,793 | +0.29(+0.71%) |
Aug 25, 2015 | 42.27 | 42.61 | 41.22 | 41.25 | 3,621,507 | -0.27(-0.65%) |
Aug 24, 2015 | 41.27 | 42.53 | 40.95 | 41.52 | 5,280,397 | -1.82(-4.20%) |
Aug 21, 2015 | 43.69 | 43.94 | 43.33 | 43.34 | 4,240,470 | -0.78(-1.77%) |
Aug 20, 2015 | 43.88 | 44.50 | 43.72 | 44.12 | 3,881,122 | -0.03(-0.06%) |
Aug 19, 2015 | 44.00 | 44.44 | 43.78 | 44.14 | 2,722,856 | -0.08(-0.19%) |
Aug 18, 2015 | 44.09 | 44.52 | 44.06 | 44.23 | 2,417,510 | +0.05(+0.11%) |
Aug 17, 2015 | 43.57 | 44.23 | 43.33 | 44.18 | 1,702,008 | +0.33(+0.75%) |
Aug 14, 2015 | 43.61 | 43.88 | 43.50 | 43.85 | 1,316,256 | +0.29(+0.67%) |
Aug 13, 2015 | 43.40 | 43.87 | 43.31 | 43.56 | 2,231,737 | +0.04(+0.10%) |
Aug 12, 2015 | 43.00 | 43.56 | 42.93 | 43.51 | 3,016,577 | +0.28(+0.64%) |
Aug 11, 2015 | 42.81 | 43.28 | 42.75 | 43.24 | 1,895,353 | +0.11(+0.25%) |
Aug 10, 2015 | 42.83 | 43.16 | 42.76 | 43.13 | 1,914,673 | +0.53(+1.24%) |
Aug 07, 2015 | 42.77 | 42.90 | 42.43 | 42.60 | 2,751,550 | -0.18(-0.43%) |
Aug 06, 2015 | 43.30 | 43.47 | 42.76 | 42.78 | 2,169,583 | -0.52(-1.20%) |
Aug 05, 2015 | 42.98 | 43.50 | 42.95 | 43.30 | 2,445,414 | +0.53(+1.24%) |
Aug 04, 2015 | 42.69 | 43.12 | 42.62 | 42.77 | 2,209,456 | +0.14(+0.33%) |
Aug 03, 2015 | 42.84 | 42.91 | 42.52 | 42.63 | 2,596,014 | -0.28(-0.65%) |
Jul 31, 2015 | 43.16 | 43.19 | 42.83 | 42.91 | 1,976,049 | -0.06(-0.14%) |
Jul 30, 2015 | 42.41 | 43.12 | 42.41 | 42.97 | 3,299,975 | +0.42(+0.99%) |
Jul 29, 2015 | 42.19 | 42.62 | 42.14 | 42.55 | 3,906,914 | +0.45(+1.08%) |
Jul 28, 2015 | 41.72 | 42.17 | 41.56 | 42.09 | 4,194,942 | +0.92(+2.24%) |
Jul 27, 2015 | 40.89 | 41.57 | 40.86 | 41.17 | 4,613,436 | +0.19(+0.47%) |
Jul 24, 2015 | 41.30 | 41.59 | 40.89 | 40.98 | 3,729,344 | -0.21(-0.51%) |
Jul 23, 2015 | 40.08 | 41.42 | 40.08 | 41.19 | 5,611,526 | +1.07(+2.68%) |
Jul 22, 2015 | 40.47 | 40.68 | 39.90 | 40.11 | 3,276,952 | -0.36(-0.89%) |
Jul 21, 2015 | 40.71 | 40.79 | 40.30 | 40.48 | 1,512,671 | -0.25(-0.62%) |
Jul 20, 2015 | 40.82 | 40.89 | 40.65 | 40.73 | 1,218,918 | -0.13(-0.31%) |
Jul 17, 2015 | 40.98 | 41.03 | 40.71 | 40.85 | 1,909,015 | -0.22(-0.53%) |
Jul 16, 2015 | 40.84 | 41.31 | 40.69 | 41.07 | 2,740,538 | +0.45(+1.12%) |
Jul 15, 2015 | 40.81 | 40.90 | 40.55 | 40.62 | 1,875,434 | -0.17(-0.41%) |
Jul 14, 2015 | 40.16 | 40.84 | 40.14 | 40.79 | 2,722,870 | +0.56(+1.40%) |
Jul 13, 2015 | 40.40 | 40.42 | 40.10 | 40.22 | 2,481,334 | +0.15(+0.38%) |
Jul 10, 2015 | 39.91 | 40.19 | 39.70 | 40.07 | 2,288,180 | +0.50(+1.27%) |
Jul 09, 2015 | 39.59 | 39.73 | 39.50 | 39.57 | 2,686,145 | +0.29(+0.73%) |
Jul 08, 2015 | 39.16 | 39.66 | 39.11 | 39.28 | 2,444,747 | -0.18(-0.45%) |
Jul 07, 2015 | 39.05 | 39.54 | 38.95 | 39.46 | 2,366,875 | +0.41(+1.05%) |
Jul 06, 2015 | 38.64 | 39.06 | 38.49 | 39.05 | 1,463,916 | +0.13(+0.34%) |
Jul 02, 2015 | 39.08 | 38.91 | 38.91 | 38.91 | 1,054,081 | -0.12(-0.30%) |
Jul 01, 2015 | 39.14 | 39.17 | 38.81 | 39.03 | 1,478,942 | +0.13(+0.35%) |
Jun 30, 2015 | 39.19 | 39.28 | 38.86 | 38.90 | 1,603,834 | +0.00(+0.00%) |
Jun 29, 2015 | 39.23 | 39.36 | 38.88 | 38.90 | 1,914,683 | -0.57(-1.45%) |
Jun 26, 2015 | 39.43 | 39.60 | 39.29 | 39.47 | 1,511,567 | +0.08(+0.19%) |
Jun 25, 2015 | 39.68 | 39.59 | 39.34 | 39.39 | 1,383,509 | -0.19(-0.49%) |
Jun 24, 2015 | 39.65 | 39.78 | 39.54 | 39.59 | 2,242,224 | -0.14(-0.36%) |
Jun 23, 2015 | 40.01 | 40.15 | 39.69 | 39.73 | 1,941,499 | -0.30(-0.75%) |
Jun 22, 2015 | 40.34 | 40.37 | 39.92 | 40.03 | 1,958,663 | -0.05(-0.13%) |
Jun 19, 2015 | 40.49 | 40.49 | 40.06 | 40.08 | 2,527,926 | -0.45(-1.12%) |
Jun 18, 2015 | 40.28 | 40.61 | 40.28 | 40.53 | 1,792,444 | +0.35(+0.88%) |
Jun 17, 2015 | 40.22 | 40.29 | 39.92 | 40.18 | 2,385,709 | +0.07(+0.17%) |
Jun 16, 2015 | 40.11 | 40.20 | 40.02 | 40.11 | 1,774,780 | +0.08(+0.19%) |
Jun 15, 2015 | 40.37 | 40.37 | 39.97 | 40.04 | 2,010,009 | -0.61(-1.51%) |
Jun 12, 2015 | 40.66 | 40.70 | 40.44 | 40.65 | 2,235,857 | -0.04(-0.10%) |
Jun 11, 2015 | 40.78 | 40.93 | 40.54 | 40.69 | 2,271,682 | +0.04(+0.10%) |
Jun 10, 2015 | 40.61 | 40.92 | 40.61 | 40.65 | 2,157,555 | +0.10(+0.25%) |
Jun 09, 2015 | 40.67 | 40.75 | 40.48 | 40.55 | 1,706,140 | -0.12(-0.29%) |
Jun 08, 2015 | 40.59 | 40.80 | 40.53 | 40.67 | 1,624,877 | +0.04(+0.10%) |
Jun 05, 2015 | 40.79 | 40.84 | 40.56 | 40.63 | 2,407,057 | -0.23(-0.55%) |
Jun 04, 2015 | 41.12 | 41.35 | 40.68 | 40.85 | 3,765,091 | -0.48(-1.16%) |
Jun 03, 2015 | 41.36 | 41.41 | 41.17 | 41.33 | 2,021,209 | +0.06(+0.15%) |
Jun 02, 2015 | 41.31 | 41.50 | 41.22 | 41.27 | 2,041,056 | -0.15(-0.36%) |
Jun 01, 2015 | 41.48 | 41.56 | 41.25 | 41.42 | 1,630,865 | +0.08(+0.18%) |
May 29, 2015 | 41.34 | 41.52 | 41.14 | 41.34 | 2,837,249 | -0.12(-0.28%) |
May 28, 2015 | 41.48 | 41.63 | 41.39 | 41.46 | 1,952,559 | -0.04(-0.10%) |
May 27, 2015 | 41.46 | 41.61 | 41.20 | 41.50 | 1,419,030 | +0.22(+0.54%) |
May 26, 2015 | 41.63 | 41.75 | 41.17 | 41.28 | 3,114,718 | -0.41(-0.98%) |
May 22, 2015 | 41.62 | 41.68 | 41.68 | 41.68 | 1,667,236 | -0.05(-0.12%) |
May 21, 2015 | 41.39 | 41.84 | 41.38 | 41.73 | 2,453,922 | +0.33(+0.80%) |
May 20, 2015 | 41.48 | 41.59 | 41.36 | 41.40 | 1,606,551 | -0.12(-0.28%) |
May 19, 2015 | 41.46 | 41.59 | 41.31 | 41.52 | 1,888,054 | +0.01(+0.02%) |
May 18, 2015 | 41.58 | 41.59 | 41.38 | 41.51 | 1,850,456 | +0.02(+0.04%) |
May 15, 2015 | 41.48 | 41.61 | 41.41 | 41.49 | 1,887,970 | +0.09(+0.22%) |
May 14, 2015 | 41.21 | 41.52 | 41.21 | 41.40 | 1,722,571 | +0.29(+0.71%) |
May 13, 2015 | 41.25 | 41.47 | 41.07 | 41.11 | 2,444,556 | -0.12(-0.28%) |
May 12, 2015 | 40.99 | 41.38 | 40.87 | 41.23 | 2,311,003 | +0.07(+0.16%) |
May 11, 2015 | 40.94 | 41.55 | 40.84 | 41.16 | 4,730,748 | +0.08(+0.20%) |
May 08, 2015 | 40.94 | 41.29 | 40.91 | 41.08 | 2,019,135 | +0.39(+0.96%) |
May 07, 2015 | 40.39 | 40.80 | 40.37 | 40.69 | 2,671,115 | +0.32(+0.80%) |
May 06, 2015 | 40.82 | 40.97 | 40.04 | 40.36 | 3,826,089 | -0.32(-0.80%) |
May 05, 2015 | 41.53 | 41.67 | 40.59 | 40.69 | 3,540,645 | -0.82(-1.99%) |
May 04, 2015 | 41.73 | 42.01 | 41.47 | 41.51 | 3,394,501 | -0.20(-0.48%) |