Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 48.49 | 48.69 | 48.19 | 48.49 | 18,960,884 | -0.28(-0.58%) |
Apr 28, 2016 | 48.91 | 49.33 | 48.65 | 48.77 | 22,646,502 | -0.47(-0.96%) |
Apr 27, 2016 | 48.96 | 49.37 | 48.76 | 49.25 | 10,723,476 | +0.35(+0.71%) |
Apr 26, 2016 | 48.58 | 48.90 | 48.55 | 48.90 | 11,744,781 | +0.43(+0.89%) |
Apr 25, 2016 | 48.66 | 48.68 | 48.24 | 48.47 | 11,842,319 | -0.23(-0.48%) |
Apr 22, 2016 | 48.62 | 48.78 | 48.47 | 48.70 | 17,084,736 | +0.12(+0.25%) |
Apr 21, 2016 | 48.77 | 48.87 | 48.53 | 48.58 | 13,831,844 | -0.12(-0.25%) |
Apr 20, 2016 | 48.80 | 48.96 | 48.57 | 48.70 | 15,790,309 | -0.08(-0.16%) |
Apr 19, 2016 | 48.69 | 48.97 | 48.59 | 48.78 | 10,793,363 | +0.35(+0.71%) |
Apr 18, 2016 | 48.18 | 48.60 | 48.10 | 48.43 | 9,983,166 | +0.04(+0.09%) |
Apr 15, 2016 | 48.41 | 48.43 | 48.26 | 48.39 | 12,488,096 | +0.07(+0.14%) |
Apr 14, 2016 | 48.47 | 48.52 | 48.25 | 48.32 | 15,283,747 | +0.09(+0.18%) |
Apr 13, 2016 | 47.97 | 48.37 | 47.91 | 48.24 | 15,307,216 | +0.71(+1.49%) |
Apr 12, 2016 | 47.27 | 47.77 | 47.19 | 47.53 | 12,421,642 | +0.28(+0.58%) |
Apr 11, 2016 | 47.47 | 47.78 | 47.23 | 47.25 | 8,930,442 | +0.02(+0.04%) |
Apr 08, 2016 | 47.35 | 47.76 | 47.20 | 47.23 | 10,643,234 | +0.18(+0.39%) |
Apr 07, 2016 | 47.11 | 47.36 | 46.91 | 47.05 | 15,479,775 | -0.46(-0.96%) |
Apr 06, 2016 | 47.26 | 47.51 | 46.84 | 47.51 | 12,697,522 | +0.23(+0.49%) |
Apr 05, 2016 | 47.25 | 47.49 | 47.10 | 47.28 | 13,024,679 | -0.29(-0.62%) |
Apr 04, 2016 | 47.95 | 48.01 | 47.48 | 47.57 | 13,916,596 | -0.54(-1.13%) |
Apr 01, 2016 | 47.61 | 48.11 | 47.27 | 48.11 | 18,746,210 | +0.22(+0.47%) |
Mar 31, 2016 | 48.10 | 48.17 | 47.83 | 47.89 | 14,998,637 | -0.11(-0.23%) |
Mar 30, 2016 | 48.34 | 48.37 | 48.00 | 48.00 | 9,495,068 | +0.09(+0.18%) |
Mar 29, 2016 | 47.51 | 47.92 | 47.24 | 47.92 | 10,739,312 | +0.31(+0.65%) |
Mar 28, 2016 | 47.60 | 47.72 | 47.39 | 47.61 | 7,634,946 | +0.02(+0.04%) |
Mar 24, 2016 | 47.45 | 47.59 | 47.59 | 47.59 | 12,050,231 | -0.14(-0.29%) |
Mar 23, 2016 | 47.93 | 47.99 | 47.68 | 47.73 | 12,547,828 | -0.31(-0.65%) |
Mar 22, 2016 | 47.84 | 48.18 | 47.83 | 48.04 | 8,769,141 | -0.28(-0.57%) |
Mar 21, 2016 | 47.97 | 48.31 | 47.90 | 48.31 | 8,282,175 | +0.28(+0.59%) |
Mar 18, 2016 | 47.74 | 48.13 | 47.69 | 48.03 | 19,759,908 | +0.41(+0.86%) |
Mar 17, 2016 | 46.89 | 47.77 | 46.61 | 47.62 | 19,802,608 | +1.02(+2.19%) |
Mar 16, 2016 | 46.33 | 46.87 | 46.22 | 46.60 | 13,327,260 | +0.16(+0.35%) |
Mar 15, 2016 | 46.08 | 46.43 | 45.98 | 46.43 | 8,089,800 | -0.03(-0.06%) |
Mar 14, 2016 | 46.25 | 46.58 | 46.25 | 46.46 | 8,087,480 | +0.04(+0.09%) |
Mar 11, 2016 | 46.18 | 46.52 | 46.14 | 46.42 | 12,876,032 | +0.66(+1.45%) |
Mar 10, 2016 | 45.93 | 46.13 | 45.37 | 45.76 | 14,777,761 | -0.07(-0.15%) |
Mar 09, 2016 | 45.80 | 45.95 | 45.67 | 45.82 | 12,876,338 | +0.15(+0.32%) |
Mar 08, 2016 | 45.95 | 45.99 | 45.61 | 45.68 | 14,251,284 | -0.65(-1.41%) |
Mar 07, 2016 | 45.95 | 46.34 | 45.88 | 46.33 | 13,684,149 | +0.14(+0.30%) |
Mar 04, 2016 | 45.98 | 46.47 | 45.88 | 46.19 | 11,650,187 | +0.19(+0.41%) |
Mar 03, 2016 | 45.65 | 46.05 | 45.58 | 46.01 | 11,419,743 | +0.33(+0.71%) |
Mar 02, 2016 | 45.52 | 45.73 | 45.45 | 45.68 | 10,335,640 | +0.03(+0.08%) |
Mar 01, 2016 | 44.95 | 45.71 | 44.95 | 45.64 | 15,629,365 | +0.88(+1.96%) |
Feb 29, 2016 | 45.05 | 45.28 | 44.75 | 44.77 | 16,092,961 | -0.28(-0.63%) |
Feb 26, 2016 | 45.10 | 45.40 | 45.04 | 45.05 | 9,677,346 | +0.06(+0.13%) |
Feb 25, 2016 | 44.54 | 45.01 | 44.40 | 44.99 | 10,841,959 | +0.58(+1.32%) |
Feb 24, 2016 | 43.86 | 44.52 | 43.58 | 44.41 | 20,195,932 | +0.03(+0.06%) |
Feb 23, 2016 | 44.64 | 44.80 | 44.28 | 44.38 | 11,325,342 | -0.45(-1.00%) |
Feb 22, 2016 | 44.49 | 45.04 | 44.49 | 44.83 | 14,138,001 | +0.75(+1.70%) |
Feb 19, 2016 | 43.79 | 44.13 | 43.71 | 44.08 | 14,684,969 | -0.09(-0.19%) |
Feb 18, 2016 | 44.24 | 44.33 | 44.00 | 44.17 | 11,162,285 | -0.03(-0.06%) |
Feb 17, 2016 | 43.81 | 44.35 | 43.68 | 44.19 | 18,184,914 | +0.67(+1.54%) |
Feb 16, 2016 | 43.21 | 43.57 | 42.84 | 43.52 | 17,507,364 | +0.86(+2.01%) |
Feb 12, 2016 | 42.07 | 42.66 | 42.66 | 42.66 | 22,410,070 | +0.84(+2.01%) |
Feb 11, 2016 | 41.93 | 42.39 | 41.32 | 41.82 | 22,329,990 | -0.85(-1.99%) |
Feb 10, 2016 | 42.98 | 43.39 | 42.64 | 42.67 | 17,555,610 | -0.21(-0.48%) |
Feb 09, 2016 | 42.12 | 43.17 | 42.12 | 42.88 | 17,893,912 | +0.26(+0.60%) |
Feb 08, 2016 | 42.51 | 42.74 | 42.06 | 42.62 | 23,283,322 | -0.36(-0.84%) |
Feb 05, 2016 | 43.16 | 43.41 | 42.78 | 42.98 | 18,066,410 | -0.41(-0.95%) |
Feb 04, 2016 | 42.60 | 43.73 | 42.56 | 43.39 | 21,482,420 | +0.74(+1.73%) |
Feb 03, 2016 | 42.31 | 42.72 | 41.53 | 42.66 | 29,958,578 | +0.68(+1.62%) |
Feb 02, 2016 | 42.41 | 42.45 | 41.84 | 41.98 | 17,794,742 | -0.86(-2.01%) |
Feb 01, 2016 | 42.60 | 43.05 | 42.32 | 42.84 | 18,558,322 | -0.10(-0.24%) |
Jan 29, 2016 | 42.09 | 42.96 | 41.99 | 42.94 | 16,963,010 | +1.13(+2.69%) |
Jan 28, 2016 | 41.78 | 41.93 | 41.38 | 41.81 | 14,614,421 | +0.24(+0.58%) |
Jan 27, 2016 | 41.82 | 42.33 | 41.35 | 41.57 | 19,136,474 | -0.47(-1.12%) |
Jan 26, 2016 | 41.36 | 42.06 | 41.35 | 42.05 | 14,015,165 | +0.78(+1.89%) |
Jan 25, 2016 | 41.71 | 41.79 | 41.20 | 41.26 | 16,920,628 | -0.52(-1.23%) |
Jan 22, 2016 | 41.95 | 42.08 | 41.42 | 41.78 | 14,880,472 | +0.36(+0.87%) |
Jan 21, 2016 | 41.24 | 41.81 | 40.94 | 41.42 | 21,647,194 | +0.18(+0.44%) |
Jan 20, 2016 | 41.19 | 41.60 | 40.22 | 41.24 | 30,377,458 | -0.54(-1.30%) |
Jan 19, 2016 | 42.24 | 42.32 | 41.39 | 41.78 | 17,277,122 | -0.01(-0.01%) |
Jan 15, 2016 | 41.35 | 41.79 | 41.79 | 41.79 | 23,790,246 | -0.75(-1.76%) |
Jan 14, 2016 | 42.17 | 42.83 | 41.74 | 42.54 | 22,423,962 | +0.50(+1.19%) |
Jan 13, 2016 | 43.27 | 43.36 | 41.91 | 42.04 | 22,081,522 | -1.04(-2.41%) |
Jan 12, 2016 | 43.02 | 43.15 | 42.53 | 43.08 | 22,466,226 | +0.34(+0.80%) |
Jan 11, 2016 | 42.99 | 43.02 | 42.33 | 42.73 | 22,076,332 | +0.03(+0.06%) |
Jan 08, 2016 | 43.56 | 43.56 | 42.65 | 42.71 | 20,022,846 | -0.44(-1.02%) |
Jan 07, 2016 | 43.63 | 43.89 | 43.02 | 43.15 | 20,054,228 | -1.20(-2.71%) |
Jan 06, 2016 | 44.42 | 44.72 | 44.07 | 44.35 | 11,618,855 | -0.70(-1.54%) |
Jan 05, 2016 | 45.03 | 45.12 | 44.64 | 45.04 | 10,141,972 | +0.12(+0.27%) |
Jan 04, 2016 | 44.76 | 44.94 | 44.42 | 44.92 | 19,088,180 | -0.61(-1.34%) |
Dec 31, 2015 | 45.65 | 45.53 | 45.53 | 45.53 | 7,899,657 | -0.34(-0.73%) |
Dec 30, 2015 | 46.17 | 46.25 | 45.81 | 45.87 | 12,754,830 | -0.39(-0.84%) |
Dec 29, 2015 | 46.03 | 46.34 | 45.98 | 46.25 | 5,884,714 | +0.44(+0.96%) |
Dec 28, 2015 | 45.74 | 45.91 | 45.51 | 45.82 | 5,421,046 | -0.10(-0.22%) |
Dec 24, 2015 | 45.77 | 45.92 | 45.92 | 45.92 | 2,375,578 | -0.02(-0.04%) |
Dec 23, 2015 | 45.61 | 45.97 | 45.49 | 45.94 | 11,182,044 | +0.53(+1.17%) |
Dec 22, 2015 | 44.97 | 45.51 | 44.86 | 45.40 | 13,774,004 | +0.62(+1.38%) |
Dec 21, 2015 | 44.84 | 44.97 | 44.52 | 44.79 | 10,937,405 | +0.34(+0.77%) |
Dec 18, 2015 | 45.03 | 45.03 | 44.41 | 44.44 | 22,560,390 | -0.69(-1.52%) |
Dec 17, 2015 | 46.05 | 46.11 | 45.13 | 45.13 | 18,626,442 | -0.76(-1.66%) |
Dec 16, 2015 | 45.34 | 45.99 | 45.22 | 45.89 | 22,295,930 | +0.80(+1.78%) |
Dec 15, 2015 | 45.16 | 45.37 | 44.98 | 45.09 | 19,972,756 | +0.01(+0.02%) |
Dec 14, 2015 | 44.93 | 45.15 | 44.50 | 45.08 | 32,114,434 | +0.16(+0.36%) |
Dec 11, 2015 | 45.31 | 45.43 | 44.84 | 44.92 | 28,818,200 | -0.77(-1.68%) |
Dec 10, 2015 | 45.43 | 45.98 | 45.43 | 45.69 | 15,458,151 | +0.21(+0.47%) |
Dec 09, 2015 | 45.44 | 46.02 | 45.17 | 45.47 | 19,658,708 | -0.14(-0.30%) |
Dec 08, 2015 | 45.74 | 45.97 | 45.52 | 45.61 | 18,162,556 | -0.73(-1.57%) |
Dec 07, 2015 | 46.44 | 46.59 | 46.19 | 46.33 | 11,310,786 | -0.25(-0.53%) |
Dec 04, 2015 | 45.97 | 46.59 | 45.86 | 46.58 | 16,271,297 | +0.68(+1.49%) |
Dec 03, 2015 | 46.60 | 46.62 | 45.73 | 45.90 | 18,742,014 | -0.58(-1.25%) |
Dec 02, 2015 | 46.88 | 47.01 | 46.38 | 46.48 | 15,380,709 | -0.48(-1.02%) |
Dec 01, 2015 | 46.75 | 47.11 | 46.69 | 46.96 | 13,441,397 | +0.22(+0.48%) |
Nov 30, 2015 | 47.04 | 47.08 | 46.71 | 46.74 | 12,887,751 | -0.30(-0.64%) |
Nov 27, 2015 | 46.92 | 47.10 | 46.84 | 47.04 | 5,217,463 | +0.08(+0.17%) |
Nov 25, 2015 | 47.09 | 46.96 | 46.96 | 46.96 | 7,504,135 | +0.00(+0.00%) |
Nov 24, 2015 | 46.73 | 47.07 | 46.56 | 46.96 | 17,723,114 | -0.08(-0.16%) |
Nov 23, 2015 | 47.32 | 47.38 | 46.91 | 47.03 | 11,661,183 | -0.24(-0.51%) |
Nov 20, 2015 | 47.22 | 47.44 | 47.09 | 47.27 | 10,557,957 | +0.24(+0.51%) |
Nov 19, 2015 | 46.72 | 47.08 | 46.72 | 47.03 | 14,356,804 | +0.20(+0.44%) |
Nov 18, 2015 | 46.23 | 46.85 | 46.23 | 46.83 | 12,222,068 | +0.64(+1.39%) |
Nov 17, 2015 | 46.34 | 46.51 | 46.05 | 46.19 | 18,226,726 | -0.09(-0.20%) |
Nov 16, 2015 | 45.45 | 46.31 | 45.45 | 46.28 | 15,564,986 | +0.59(+1.29%) |
Nov 13, 2015 | 45.72 | 46.07 | 45.62 | 45.69 | 16,349,972 | -0.20(-0.45%) |
Nov 12, 2015 | 46.21 | 46.51 | 45.89 | 45.90 | 22,321,094 | -0.63(-1.36%) |
Nov 11, 2015 | 46.58 | 46.78 | 46.43 | 46.53 | 15,128,231 | +0.06(+0.13%) |
Nov 10, 2015 | 46.29 | 46.62 | 46.09 | 46.47 | 22,204,298 | -0.01(-0.02%) |
Nov 09, 2015 | 46.61 | 46.69 | 46.04 | 46.48 | 15,894,962 | -0.36(-0.77%) |
Nov 06, 2015 | 46.56 | 46.85 | 46.35 | 46.84 | 17,884,570 | +0.00(+0.00%) |
Nov 05, 2015 | 46.76 | 46.96 | 46.50 | 46.84 | 13,506,053 | +0.06(+0.13%) |
Nov 04, 2015 | 46.88 | 47.04 | 46.68 | 46.78 | 11,327,312 | -0.13(-0.27%) |
Nov 03, 2015 | 46.83 | 47.03 | 46.73 | 46.91 | 8,768,609 | +0.03(+0.07%) |
Nov 02, 2015 | 46.34 | 46.97 | 46.34 | 46.87 | 17,954,532 | +0.54(+1.16%) |
Oct 30, 2015 | 46.41 | 46.58 | 46.32 | 46.33 | 17,292,254 | -0.06(-0.13%) |
Oct 29, 2015 | 46.15 | 46.46 | 46.13 | 46.39 | 15,772,566 | -0.03(-0.06%) |
Oct 28, 2015 | 46.22 | 46.45 | 45.85 | 46.42 | 16,319,678 | +0.37(+0.80%) |
Oct 27, 2015 | 46.18 | 46.27 | 45.96 | 46.05 | 16,964,358 | -0.51(-1.10%) |
Oct 26, 2015 | 46.56 | 46.80 | 46.46 | 46.56 | 13,229,483 | -0.10(-0.22%) |
Oct 23, 2015 | 46.77 | 46.84 | 46.37 | 46.67 | 15,696,103 | +0.17(+0.37%) |
Oct 22, 2015 | 45.41 | 46.67 | 45.41 | 46.50 | 24,489,976 | +1.26(+2.79%) |
Oct 21, 2015 | 45.28 | 45.74 | 45.17 | 45.23 | 18,854,978 | +0.01(+0.02%) |
Oct 20, 2015 | 44.77 | 45.37 | 44.68 | 45.22 | 13,252,624 | +0.30(+0.67%) |
Oct 19, 2015 | 44.69 | 44.98 | 44.63 | 44.93 | 9,501,759 | +0.06(+0.13%) |
Oct 16, 2015 | 45.25 | 45.25 | 44.67 | 44.87 | 16,344,823 | -0.23(-0.51%) |
Oct 15, 2015 | 44.93 | 45.12 | 44.57 | 45.10 | 16,309,818 | +0.49(+1.09%) |
Oct 14, 2015 | 44.95 | 45.18 | 44.54 | 44.61 | 13,853,691 | -0.49(-1.08%) |
Oct 13, 2015 | 45.25 | 45.51 | 45.08 | 45.10 | 12,067,021 | -0.49(-1.07%) |
Oct 12, 2015 | 45.54 | 45.63 | 45.35 | 45.58 | 10,577,598 | +0.01(+0.02%) |
Oct 09, 2015 | 45.90 | 45.90 | 45.42 | 45.57 | 38,992,996 | +0.15(+0.34%) |
Oct 08, 2015 | 44.57 | 45.56 | 44.55 | 45.42 | 25,560,258 | +0.62(+1.39%) |
Oct 07, 2015 | 44.45 | 45.00 | 44.36 | 44.80 | 18,202,104 | +0.58(+1.31%) |
Oct 06, 2015 | 44.18 | 44.49 | 44.16 | 44.22 | 13,819,451 | -0.04(-0.10%) |
Oct 05, 2015 | 43.67 | 44.36 | 43.29 | 44.26 | 12,193,578 | +1.22(+2.84%) |
Oct 02, 2015 | 41.94 | 43.04 | 41.82 | 43.04 | 14,376,899 | +0.54(+1.27%) |
Oct 01, 2015 | 42.53 | 42.80 | 42.10 | 42.50 | 12,333,147 | -0.09(-0.22%) |
Sep 30, 2015 | 42.30 | 42.65 | 42.07 | 42.59 | 20,687,566 | +0.63(+1.51%) |
Sep 29, 2015 | 41.91 | 42.12 | 41.67 | 41.96 | 17,964,804 | +0.27(+0.66%) |
Sep 28, 2015 | 42.29 | 42.34 | 41.69 | 41.69 | 16,916,604 | -0.84(-1.97%) |
Sep 25, 2015 | 42.88 | 42.88 | 42.35 | 42.53 | 11,959,100 | +0.09(+0.20%) |
Sep 24, 2015 | 42.20 | 42.54 | 41.87 | 42.44 | 16,269,772 | -0.26(-0.62%) |
Sep 23, 2015 | 43.01 | 43.11 | 42.55 | 42.71 | 9,336,159 | -0.30(-0.70%) |
Sep 22, 2015 | 43.02 | 43.15 | 42.72 | 43.00 | 14,860,074 | -0.63(-1.45%) |
Sep 21, 2015 | 43.66 | 43.93 | 43.43 | 43.64 | 11,953,061 | +0.21(+0.49%) |
Sep 18, 2015 | 43.72 | 43.94 | 43.35 | 43.42 | 23,627,522 | -0.98(-2.21%) |
Sep 17, 2015 | 44.54 | 45.10 | 44.29 | 44.40 | 22,347,850 | -0.20(-0.44%) |
Sep 16, 2015 | 44.30 | 44.68 | 44.21 | 44.60 | 22,752,298 | +0.32(+0.73%) |
Sep 15, 2015 | 43.70 | 44.36 | 43.61 | 44.28 | 9,123,037 | +0.76(+1.74%) |
Sep 14, 2015 | 43.83 | 43.83 | 43.43 | 43.52 | 9,935,311 | -0.22(-0.50%) |
Sep 11, 2015 | 43.46 | 43.74 | 43.30 | 43.74 | 7,207,036 | +0.24(+0.55%) |
Sep 10, 2015 | 43.35 | 43.81 | 43.30 | 43.50 | 11,430,969 | +0.03(+0.06%) |
Sep 09, 2015 | 44.32 | 45.05 | 43.41 | 43.48 | 10,440,886 | -0.47(-1.06%) |
Sep 08, 2015 | 43.41 | 43.97 | 43.33 | 43.95 | 9,936,332 | +1.18(+2.76%) |
Sep 04, 2015 | 43.02 | 42.76 | 42.76 | 42.76 | 12,026,272 | -0.60(-1.39%) |
Sep 03, 2015 | 43.44 | 43.80 | 43.25 | 43.37 | 12,844,483 | +0.03(+0.06%) |
Sep 02, 2015 | 43.05 | 43.35 | 42.64 | 43.34 | 21,400,822 | +0.94(+2.22%) |
Sep 01, 2015 | 42.64 | 43.12 | 42.19 | 42.40 | 17,201,256 | -1.15(-2.65%) |
Aug 31, 2015 | 43.64 | 43.92 | 43.40 | 43.55 | 15,835,038 | -0.39(-0.89%) |
Aug 28, 2015 | 43.77 | 44.00 | 43.53 | 43.95 | 9,302,975 | +0.02(+0.04%) |
Aug 27, 2015 | 43.29 | 43.96 | 42.95 | 43.93 | 25,149,592 | +1.04(+2.42%) |
Aug 26, 2015 | 42.42 | 42.94 | 41.74 | 42.89 | 30,791,202 | +1.30(+3.12%) |
Aug 25, 2015 | 42.99 | 43.72 | 41.57 | 41.59 | 30,242,352 | -0.50(-1.19%) |
Aug 24, 2015 | 40.68 | 43.36 | 40.42 | 42.09 | 78,082,568 | -1.60(-3.67%) |
Aug 21, 2015 | 44.44 | 44.64 | 43.70 | 43.70 | 32,234,426 | -1.24(-2.76%) |
Aug 20, 2015 | 45.50 | 45.61 | 44.93 | 44.94 | 21,551,468 | -0.95(-2.07%) |
Aug 19, 2015 | 46.18 | 46.30 | 45.73 | 45.89 | 10,771,854 | -0.43(-0.93%) |
Aug 18, 2015 | 46.15 | 46.40 | 46.15 | 46.32 | 4,527,874 | -0.08(-0.18%) |
Aug 17, 2015 | 45.96 | 46.41 | 45.75 | 46.41 | 6,607,437 | +0.23(+0.50%) |
Aug 14, 2015 | 45.84 | 46.20 | 45.82 | 46.18 | 7,850,083 | +0.29(+0.63%) |
Aug 13, 2015 | 45.95 | 46.04 | 45.70 | 45.89 | 5,590,321 | -0.03(-0.07%) |
Aug 12, 2015 | 45.52 | 46.01 | 45.21 | 45.92 | 9,574,523 | +0.01(+0.02%) |
Aug 11, 2015 | 45.92 | 46.13 | 45.73 | 45.92 | 12,015,329 | -0.57(-1.22%) |
Aug 10, 2015 | 45.97 | 46.51 | 45.93 | 46.48 | 10,792,208 | +0.89(+1.96%) |
Aug 07, 2015 | 45.72 | 45.81 | 45.45 | 45.59 | 9,815,570 | -0.22(-0.48%) |
Aug 06, 2015 | 46.06 | 46.13 | 45.72 | 45.81 | 6,679,950 | -0.24(-0.52%) |
Aug 05, 2015 | 46.03 | 46.34 | 45.98 | 46.05 | 9,538,266 | +0.25(+0.56%) |
Aug 04, 2015 | 45.80 | 46.08 | 45.69 | 45.80 | 10,154,967 | -0.03(-0.06%) |
Aug 03, 2015 | 45.96 | 46.05 | 45.59 | 45.82 | 16,802,456 | -0.22(-0.48%) |
Jul 31, 2015 | 46.27 | 46.28 | 45.99 | 46.04 | 8,836,995 | -0.04(-0.09%) |
Jul 30, 2015 | 45.88 | 46.13 | 45.83 | 46.09 | 6,929,559 | -0.04(-0.09%) |
Jul 29, 2015 | 45.48 | 46.16 | 45.46 | 46.13 | 15,460,473 | +0.56(+1.23%) |
Jul 28, 2015 | 44.87 | 45.64 | 44.87 | 45.57 | 18,217,898 | +0.87(+1.94%) |
Jul 27, 2015 | 44.62 | 44.84 | 44.54 | 44.70 | 13,755,185 | -0.22(-0.49%) |
Jul 24, 2015 | 45.50 | 45.53 | 44.85 | 44.92 | 12,823,054 | -0.59(-1.31%) |
Jul 23, 2015 | 45.78 | 46.02 | 45.40 | 45.52 | 13,598,938 | -0.42(-0.92%) |
Jul 22, 2015 | 46.07 | 46.30 | 45.82 | 45.94 | 8,889,911 | -0.20(-0.44%) |
Jul 21, 2015 | 46.30 | 46.46 | 46.09 | 46.14 | 8,581,723 | -0.50(-1.07%) |
Jul 20, 2015 | 46.64 | 46.75 | 46.57 | 46.65 | 6,080,074 | +0.01(+0.02%) |
Jul 17, 2015 | 46.73 | 46.83 | 46.51 | 46.64 | 6,483,940 | -0.02(-0.04%) |
Jul 16, 2015 | 46.70 | 46.80 | 46.57 | 46.65 | 9,742,358 | +0.21(+0.46%) |
Jul 15, 2015 | 46.65 | 46.65 | 46.35 | 46.44 | 8,536,722 | -0.20(-0.42%) |
Jul 14, 2015 | 46.46 | 46.71 | 46.37 | 46.64 | 10,752,034 | +0.13(+0.27%) |
Jul 13, 2015 | 46.31 | 46.54 | 46.31 | 46.51 | 7,954,206 | +0.51(+1.11%) |
Jul 10, 2015 | 45.97 | 46.17 | 45.82 | 46.00 | 9,830,637 | +0.48(+1.04%) |
Jul 09, 2015 | 45.86 | 46.08 | 45.52 | 45.52 | 10,502,087 | +0.11(+0.24%) |
Jul 08, 2015 | 45.79 | 45.92 | 45.30 | 45.41 | 14,848,019 | -0.83(-1.80%) |
Jul 07, 2015 | 45.80 | 46.27 | 45.39 | 46.25 | 19,590,588 | +0.37(+0.81%) |
Jul 06, 2015 | 45.74 | 46.18 | 45.66 | 45.87 | 12,697,518 | -0.18(-0.39%) |
Jul 02, 2015 | 46.26 | 46.05 | 46.05 | 46.05 | 12,338,690 | -0.08(-0.18%) |
Jul 01, 2015 | 46.37 | 46.45 | 45.91 | 46.14 | 12,931,945 | +0.23(+0.50%) |
Jun 30, 2015 | 46.34 | 46.34 | 45.83 | 45.91 | 14,714,073 | +0.03(+0.06%) |
Jun 29, 2015 | 46.39 | 46.56 | 45.86 | 45.88 | 15,465,284 | -0.88(-1.89%) |
Jun 26, 2015 | 46.82 | 46.91 | 46.66 | 46.76 | 7,565,839 | +0.08(+0.18%) |
Jun 25, 2015 | 47.00 | 47.19 | 46.68 | 46.68 | 9,801,527 | -0.37(-0.78%) |
Jun 24, 2015 | 47.38 | 47.46 | 47.04 | 47.04 | 7,038,072 | -0.44(-0.93%) |
Jun 23, 2015 | 47.67 | 47.70 | 47.42 | 47.49 | 4,518,896 | -0.12(-0.25%) |
Jun 22, 2015 | 47.58 | 47.72 | 47.50 | 47.61 | 5,785,862 | +0.29(+0.61%) |
Jun 19, 2015 | 47.45 | 47.63 | 47.32 | 47.32 | 10,480,392 | -0.23(-0.49%) |
Jun 18, 2015 | 46.96 | 47.72 | 46.96 | 47.55 | 11,207,632 | +0.47(+1.01%) |
Jun 17, 2015 | 46.97 | 47.18 | 46.69 | 47.07 | 12,214,346 | +0.13(+0.27%) |
Jun 16, 2015 | 46.85 | 47.02 | 46.75 | 46.95 | 8,892,891 | +0.04(+0.09%) |
Jun 15, 2015 | 46.95 | 47.02 | 46.70 | 46.91 | 10,500,026 | -0.40(-0.84%) |
Jun 12, 2015 | 47.33 | 47.46 | 47.18 | 47.30 | 9,229,995 | -0.28(-0.59%) |
Jun 11, 2015 | 47.44 | 47.61 | 47.36 | 47.58 | 6,221,020 | +0.27(+0.57%) |
Jun 10, 2015 | 47.02 | 47.44 | 46.96 | 47.31 | 8,631,408 | +0.46(+0.99%) |
Jun 09, 2015 | 46.80 | 47.05 | 46.73 | 46.85 | 6,664,833 | -0.01(-0.02%) |
Jun 08, 2015 | 47.13 | 47.20 | 46.85 | 46.85 | 8,190,003 | -0.35(-0.73%) |
Jun 05, 2015 | 47.07 | 47.26 | 46.90 | 47.20 | 10,736,026 | +0.03(+0.07%) |
Jun 04, 2015 | 47.45 | 47.60 | 47.09 | 47.17 | 12,051,433 | -0.53(-1.12%) |
Jun 03, 2015 | 47.58 | 47.86 | 47.43 | 47.70 | 9,369,309 | +0.24(+0.50%) |
Jun 02, 2015 | 47.21 | 47.66 | 47.09 | 47.46 | 7,250,779 | +0.09(+0.20%) |
Jun 01, 2015 | 47.31 | 47.53 | 47.04 | 47.37 | 10,311,246 | +0.21(+0.45%) |
May 29, 2015 | 47.59 | 47.61 | 47.07 | 47.16 | 13,963,447 | -0.47(-0.99%) |
May 28, 2015 | 47.74 | 47.78 | 47.45 | 47.63 | 6,834,768 | -0.23(-0.48%) |
May 27, 2015 | 47.72 | 47.92 | 47.56 | 47.86 | 6,507,694 | +0.30(+0.64%) |
May 26, 2015 | 48.00 | 48.00 | 47.44 | 47.56 | 9,337,226 | -0.52(-1.09%) |
May 22, 2015 | 48.27 | 48.08 | 48.08 | 48.08 | 6,905,755 | -0.22(-0.45%) |
May 21, 2015 | 47.98 | 48.40 | 47.98 | 48.30 | 7,428,106 | +0.26(+0.55%) |
May 20, 2015 | 48.25 | 48.27 | 47.96 | 48.04 | 8,360,331 | -0.18(-0.37%) |
May 19, 2015 | 48.17 | 48.41 | 48.15 | 48.22 | 7,321,839 | -0.14(-0.28%) |
May 18, 2015 | 48.38 | 48.41 | 48.15 | 48.35 | 7,862,517 | +0.09(+0.19%) |
May 15, 2015 | 48.28 | 48.39 | 48.11 | 48.26 | 7,415,761 | -0.04(-0.09%) |
May 14, 2015 | 48.03 | 48.35 | 47.99 | 48.30 | 10,294,103 | +0.48(+1.01%) |
May 13, 2015 | 47.89 | 48.14 | 47.75 | 47.82 | 9,117,647 | +0.10(+0.21%) |
May 12, 2015 | 47.62 | 47.88 | 47.41 | 47.72 | 8,926,038 | -0.05(-0.11%) |
May 11, 2015 | 47.79 | 47.97 | 47.73 | 47.77 | 6,118,128 | -0.04(-0.09%) |
May 08, 2015 | 47.76 | 47.94 | 47.62 | 47.81 | 8,313,866 | +0.56(+1.18%) |
May 07, 2015 | 46.86 | 47.36 | 46.86 | 47.25 | 12,625,365 | +0.25(+0.52%) |
May 06, 2015 | 47.25 | 47.30 | 46.74 | 47.01 | 9,760,721 | -0.03(-0.05%) |
May 05, 2015 | 47.51 | 47.76 | 46.98 | 47.03 | 11,866,289 | -0.64(-1.35%) |
May 04, 2015 | 47.62 | 47.94 | 47.62 | 47.67 | 7,214,593 | +0.08(+0.16%) |