Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 56.84 | 57.04 | 56.04 | 56.05 | 8,478,969 | -0.92(-1.61%) |
Feb 26, 2016 | 57.00 | 57.78 | 56.85 | 56.97 | 9,775,546 | +0.20(+0.35%) |
Feb 25, 2016 | 55.22 | 56.77 | 55.18 | 56.77 | 9,357,057 | +1.80(+3.28%) |
Feb 24, 2016 | 54.37 | 55.23 | 53.87 | 54.97 | 11,409,126 | +0.17(+0.32%) |
Feb 23, 2016 | 54.84 | 55.28 | 54.50 | 54.79 | 8,246,082 | +0.04(+0.07%) |
Feb 22, 2016 | 53.97 | 55.03 | 53.93 | 54.76 | 12,662,567 | +0.78(+1.45%) |
Feb 19, 2016 | 53.24 | 53.97 | 52.45 | 53.97 | 11,076,575 | +0.65(+1.21%) |
Feb 18, 2016 | 52.94 | 53.66 | 52.76 | 53.33 | 10,613,426 | +0.39(+0.74%) |
Feb 17, 2016 | 53.33 | 53.33 | 51.96 | 52.94 | 11,353,940 | +0.35(+0.66%) |
Feb 16, 2016 | 52.39 | 52.78 | 51.71 | 52.59 | 8,853,074 | +1.25(+2.43%) |
Feb 12, 2016 | 52.21 | 51.34 | 51.34 | 51.34 | 11,240,760 | +0.38(+0.75%) |
Feb 11, 2016 | 51.38 | 51.79 | 50.41 | 50.96 | 14,383,840 | -1.28(-2.46%) |
Feb 10, 2016 | 51.45 | 52.95 | 50.90 | 52.25 | 14,697,463 | +1.57(+3.11%) |
Feb 09, 2016 | 49.60 | 51.12 | 49.40 | 50.67 | 11,993,032 | +0.58(+1.16%) |
Feb 08, 2016 | 51.05 | 51.15 | 48.81 | 50.09 | 23,213,160 | -1.94(-3.73%) |
Feb 05, 2016 | 54.38 | 54.41 | 51.85 | 52.03 | 15,840,970 | -2.73(-4.99%) |
Feb 04, 2016 | 56.44 | 56.57 | 54.59 | 54.76 | 11,489,194 | -2.11(-3.71%) |
Feb 03, 2016 | 57.22 | 57.24 | 55.79 | 56.87 | 7,926,624 | -0.05(-0.10%) |
Feb 02, 2016 | 57.35 | 57.79 | 56.70 | 56.92 | 10,393,518 | -0.56(-0.97%) |
Feb 01, 2016 | 56.19 | 57.76 | 56.15 | 57.48 | 9,062,426 | +1.05(+1.85%) |
Jan 29, 2016 | 55.69 | 56.57 | 55.69 | 56.43 | 11,510,706 | +0.74(+1.32%) |
Jan 28, 2016 | 54.89 | 56.06 | 54.62 | 55.69 | 11,190,530 | +1.47(+2.72%) |
Jan 27, 2016 | 55.48 | 55.60 | 53.88 | 54.22 | 9,441,760 | -1.39(-2.50%) |
Jan 26, 2016 | 55.05 | 55.85 | 54.85 | 55.61 | 8,795,721 | +0.37(+0.68%) |
Jan 25, 2016 | 55.59 | 55.79 | 55.17 | 55.24 | 11,409,072 | -0.16(-0.30%) |
Jan 22, 2016 | 55.78 | 55.94 | 55.14 | 55.40 | 9,263,464 | +0.29(+0.53%) |
Jan 21, 2016 | 53.76 | 55.66 | 53.75 | 55.11 | 17,712,974 | +1.38(+2.57%) |
Jan 20, 2016 | 52.10 | 54.23 | 51.66 | 53.73 | 17,838,296 | +0.66(+1.23%) |
Jan 19, 2016 | 52.95 | 53.76 | 52.48 | 53.07 | 10,904,245 | +0.69(+1.32%) |
Jan 15, 2016 | 51.81 | 52.38 | 52.38 | 52.38 | 13,415,179 | -0.86(-1.62%) |
Jan 14, 2016 | 53.69 | 54.01 | 52.13 | 53.25 | 10,974,849 | -0.25(-0.46%) |
Jan 13, 2016 | 55.08 | 55.08 | 53.39 | 53.49 | 10,924,033 | -1.06(-1.94%) |
Jan 12, 2016 | 54.92 | 55.35 | 54.21 | 54.55 | 9,111,166 | +0.35(+0.65%) |
Jan 11, 2016 | 53.66 | 54.64 | 53.27 | 54.19 | 14,091,688 | +0.62(+1.16%) |
Jan 08, 2016 | 54.66 | 55.32 | 53.38 | 53.57 | 12,297,589 | -0.89(-1.64%) |
Jan 07, 2016 | 54.96 | 55.75 | 54.40 | 54.47 | 11,947,236 | -1.49(-2.67%) |
Jan 06, 2016 | 55.79 | 56.46 | 55.65 | 55.96 | 7,198,219 | -0.81(-1.43%) |
Jan 05, 2016 | 56.17 | 56.96 | 56.17 | 56.77 | 10,035,021 | +0.78(+1.40%) |
Jan 04, 2016 | 55.61 | 56.34 | 55.38 | 55.99 | 12,768,844 | -0.89(-1.57%) |
Dec 31, 2015 | 57.47 | 56.88 | 56.88 | 56.88 | 7,092,794 | -0.68(-1.19%) |
Dec 30, 2015 | 58.57 | 58.61 | 57.49 | 57.56 | 6,389,862 | -0.92(-1.57%) |
Dec 29, 2015 | 58.52 | 58.68 | 58.26 | 58.48 | 7,364,824 | +0.41(+0.71%) |
Dec 28, 2015 | 57.52 | 58.13 | 57.15 | 58.07 | 9,653,706 | +0.57(+1.00%) |
Dec 24, 2015 | 58.74 | 57.50 | 57.50 | 57.50 | 15,264,006 | -1.07(-1.83%) |
Dec 23, 2015 | 61.99 | 62.06 | 58.16 | 58.57 | 125,971,672 | -1.43(-2.38%) |
Dec 22, 2015 | 59.83 | 59.99 | 59.07 | 59.99 | 18,762,522 | +0.93(+1.58%) |
Dec 21, 2015 | 59.01 | 59.29 | 58.52 | 59.06 | 9,844,475 | +0.58(+1.00%) |
Dec 18, 2015 | 59.03 | 59.39 | 58.41 | 58.48 | 15,169,351 | -0.77(-1.31%) |
Dec 17, 2015 | 59.93 | 59.99 | 59.18 | 59.25 | 8,130,049 | -0.32(-0.54%) |
Dec 16, 2015 | 58.87 | 59.70 | 58.62 | 59.58 | 8,281,052 | +1.06(+1.80%) |
Dec 15, 2015 | 58.97 | 59.15 | 58.42 | 58.52 | 7,519,592 | +0.34(+0.59%) |
Dec 14, 2015 | 57.62 | 58.39 | 57.39 | 58.18 | 8,777,494 | +0.71(+1.24%) |
Dec 11, 2015 | 58.07 | 58.12 | 57.18 | 57.46 | 9,094,169 | -1.07(-1.83%) |
Dec 10, 2015 | 58.57 | 58.99 | 58.25 | 58.53 | 6,244,049 | -0.09(-0.16%) |
Dec 09, 2015 | 59.50 | 59.85 | 58.12 | 58.62 | 8,160,243 | -1.30(-2.17%) |
Dec 08, 2015 | 59.55 | 60.39 | 59.35 | 59.93 | 6,159,325 | +0.05(+0.08%) |
Dec 07, 2015 | 60.40 | 60.47 | 59.43 | 59.88 | 6,789,902 | -0.19(-0.31%) |
Dec 04, 2015 | 58.92 | 60.33 | 58.92 | 60.07 | 8,162,724 | +1.46(+2.49%) |
Dec 03, 2015 | 60.42 | 60.53 | 58.56 | 58.61 | 11,726,117 | -1.60(-2.66%) |
Dec 02, 2015 | 60.30 | 60.47 | 59.96 | 60.21 | 8,764,289 | -0.30(-0.50%) |
Dec 01, 2015 | 59.97 | 60.56 | 59.88 | 60.51 | 7,551,075 | +0.47(+0.78%) |
Nov 30, 2015 | 60.79 | 60.90 | 59.75 | 60.04 | 9,572,812 | -0.93(-1.53%) |
Nov 27, 2015 | 61.24 | 61.42 | 60.52 | 60.97 | 4,987,946 | +0.09(+0.15%) |
Nov 25, 2015 | 60.41 | 60.88 | 60.88 | 60.88 | 15,397,064 | +0.74(+1.22%) |
Nov 24, 2015 | 59.75 | 60.36 | 59.58 | 60.15 | 5,850,732 | +0.02(+0.04%) |
Nov 23, 2015 | 60.29 | 60.37 | 59.82 | 60.13 | 7,858,717 | -0.09(-0.14%) |
Nov 20, 2015 | 59.95 | 60.28 | 59.23 | 60.21 | 21,000,228 | +3.12(+5.46%) |
Nov 19, 2015 | 57.31 | 57.64 | 56.92 | 57.09 | 9,383,287 | +0.00(+0.00%) |
Nov 18, 2015 | 55.85 | 57.21 | 55.68 | 57.09 | 11,645,622 | +1.45(+2.61%) |
Nov 17, 2015 | 55.85 | 56.10 | 54.66 | 55.64 | 11,655,445 | -0.40(-0.71%) |
Nov 16, 2015 | 55.29 | 56.05 | 55.08 | 56.04 | 10,061,588 | +0.73(+1.31%) |
Nov 13, 2015 | 56.78 | 56.84 | 54.99 | 55.31 | 18,032,978 | -1.87(-3.27%) |
Nov 12, 2015 | 57.65 | 58.10 | 56.93 | 57.18 | 10,338,140 | -0.65(-1.13%) |
Nov 11, 2015 | 59.14 | 59.28 | 57.77 | 57.84 | 9,448,353 | -1.17(-1.98%) |
Nov 10, 2015 | 59.05 | 59.32 | 58.80 | 59.01 | 5,824,201 | -0.22(-0.37%) |
Nov 09, 2015 | 59.58 | 59.65 | 58.68 | 59.23 | 6,807,725 | -0.59(-0.99%) |
Nov 06, 2015 | 59.74 | 60.34 | 59.63 | 59.82 | 5,328,745 | -0.04(-0.06%) |
Nov 05, 2015 | 59.54 | 60.12 | 59.22 | 59.85 | 5,582,838 | +0.68(+1.15%) |
Nov 04, 2015 | 59.64 | 59.86 | 58.95 | 59.17 | 5,716,963 | -0.47(-0.79%) |
Nov 03, 2015 | 59.57 | 59.78 | 59.32 | 59.64 | 6,049,162 | +0.10(+0.16%) |
Nov 02, 2015 | 59.79 | 59.92 | 58.76 | 59.55 | 6,739,730 | +0.07(+0.12%) |
Oct 30, 2015 | 59.71 | 59.74 | 59.04 | 59.48 | 7,964,910 | -0.04(-0.07%) |
Oct 29, 2015 | 59.32 | 59.67 | 58.99 | 59.52 | 5,462,417 | -0.08(-0.13%) |
Oct 28, 2015 | 59.79 | 59.94 | 58.98 | 59.59 | 7,811,004 | +0.21(+0.36%) |
Oct 27, 2015 | 59.46 | 59.57 | 58.85 | 59.38 | 6,773,959 | -0.25(-0.43%) |
Oct 26, 2015 | 59.13 | 60.02 | 59.13 | 59.64 | 7,581,217 | +0.39(+0.65%) |
Oct 23, 2015 | 60.40 | 60.46 | 58.51 | 59.25 | 11,585,510 | -0.85(-1.42%) |
Oct 22, 2015 | 60.31 | 60.58 | 59.27 | 60.10 | 10,238,367 | -0.03(-0.05%) |
Oct 21, 2015 | 60.21 | 60.47 | 59.84 | 60.13 | 6,064,669 | +0.05(+0.08%) |
Oct 20, 2015 | 60.39 | 60.53 | 59.90 | 60.09 | 10,028,465 | -0.38(-0.63%) |
Oct 19, 2015 | 59.79 | 60.61 | 59.51 | 60.47 | 13,865,097 | +1.24(+2.10%) |
Oct 16, 2015 | 58.78 | 59.28 | 58.50 | 59.22 | 10,267,958 | +0.76(+1.30%) |
Oct 15, 2015 | 57.75 | 58.63 | 57.63 | 58.46 | 11,857,427 | +1.34(+2.34%) |
Oct 14, 2015 | 57.19 | 57.47 | 56.92 | 57.12 | 7,169,755 | +0.01(+0.02%) |
Oct 13, 2015 | 57.19 | 57.44 | 57.01 | 57.11 | 7,000,172 | -0.28(-0.49%) |
Oct 12, 2015 | 56.83 | 57.69 | 56.75 | 57.39 | 6,002,090 | +0.68(+1.19%) |
Oct 09, 2015 | 56.54 | 56.89 | 56.33 | 56.71 | 7,645,132 | +0.01(+0.02%) |
Oct 08, 2015 | 55.80 | 56.85 | 55.68 | 56.70 | 8,396,504 | +1.28(+2.30%) |
Oct 07, 2015 | 56.11 | 56.49 | 54.92 | 55.42 | 11,260,918 | -0.49(-0.88%) |
Oct 06, 2015 | 56.41 | 56.65 | 55.65 | 55.92 | 8,443,559 | -0.49(-0.87%) |
Oct 05, 2015 | 57.12 | 57.42 | 56.33 | 56.41 | 10,626,422 | -0.43(-0.75%) |
Oct 02, 2015 | 55.42 | 56.84 | 55.18 | 56.84 | 10,039,714 | +0.63(+1.11%) |
Oct 01, 2015 | 55.90 | 56.26 | 55.05 | 56.21 | 9,904,460 | +0.39(+0.70%) |
Sep 30, 2015 | 54.81 | 55.88 | 54.81 | 55.82 | 10,395,726 | +1.50(+2.76%) |
Sep 29, 2015 | 55.38 | 55.42 | 54.04 | 54.32 | 15,877,783 | -1.12(-2.02%) |
Sep 28, 2015 | 56.51 | 56.63 | 54.86 | 55.44 | 18,119,238 | -1.30(-2.29%) |
Sep 25, 2015 | 55.89 | 57.17 | 55.70 | 56.74 | 40,721,240 | +4.63(+8.89%) |
Sep 24, 2015 | 51.88 | 52.27 | 51.52 | 52.11 | 15,719,836 | -0.29(-0.55%) |
Sep 23, 2015 | 52.64 | 52.93 | 52.29 | 52.40 | 9,963,445 | -0.25(-0.47%) |
Sep 22, 2015 | 52.31 | 52.73 | 51.92 | 52.64 | 8,320,517 | -0.27(-0.51%) |
Sep 21, 2015 | 52.50 | 53.15 | 52.09 | 52.91 | 9,634,530 | +0.69(+1.31%) |
Sep 18, 2015 | 51.81 | 52.48 | 51.64 | 52.22 | 20,504,816 | -0.10(-0.19%) |
Sep 17, 2015 | 52.31 | 53.01 | 52.00 | 52.32 | 8,881,061 | -0.14(-0.27%) |
Sep 16, 2015 | 51.90 | 52.61 | 51.67 | 52.46 | 8,926,642 | +0.79(+1.53%) |
Sep 15, 2015 | 50.79 | 51.78 | 50.29 | 51.67 | 8,480,806 | +0.89(+1.74%) |
Sep 14, 2015 | 50.62 | 50.87 | 50.45 | 50.79 | 7,526,853 | +0.03(+0.06%) |
Sep 11, 2015 | 50.04 | 50.77 | 49.93 | 50.76 | 6,157,010 | +0.65(+1.30%) |
Sep 10, 2015 | 49.78 | 50.40 | 49.45 | 50.10 | 8,110,393 | +0.24(+0.47%) |
Sep 09, 2015 | 51.16 | 51.29 | 49.75 | 49.87 | 6,993,979 | -0.86(-1.69%) |
Sep 08, 2015 | 50.59 | 50.78 | 50.03 | 50.73 | 6,070,677 | +0.94(+1.88%) |
Sep 04, 2015 | 49.58 | 49.79 | 49.79 | 49.79 | 15,699,321 | -0.53(-1.05%) |
Sep 03, 2015 | 50.49 | 50.88 | 50.12 | 50.32 | 6,680,783 | +0.20(+0.39%) |
Sep 02, 2015 | 49.87 | 50.16 | 49.44 | 50.12 | 9,426,552 | +0.94(+1.91%) |
Sep 01, 2015 | 49.34 | 49.73 | 48.91 | 49.18 | 10,364,020 | -1.41(-2.79%) |
Aug 31, 2015 | 50.89 | 50.93 | 50.36 | 50.60 | 7,810,340 | -0.34(-0.67%) |
Aug 28, 2015 | 50.98 | 51.16 | 50.55 | 50.94 | 8,311,197 | -0.05(-0.11%) |
Aug 27, 2015 | 49.97 | 51.02 | 49.64 | 50.99 | 15,037,370 | +1.75(+3.55%) |
Aug 26, 2015 | 48.22 | 49.36 | 47.08 | 49.24 | 16,736,532 | +2.37(+5.05%) |
Aug 25, 2015 | 48.57 | 48.59 | 46.85 | 46.88 | 15,036,363 | -0.15(-0.33%) |
Aug 24, 2015 | 45.39 | 48.62 | 42.79 | 47.03 | 21,956,208 | -1.36(-2.81%) |
Aug 21, 2015 | 50.47 | 50.56 | 48.37 | 48.39 | 17,572,788 | -2.46(-4.84%) |
Aug 20, 2015 | 51.48 | 51.82 | 50.82 | 50.85 | 7,209,939 | -1.20(-2.31%) |
Aug 19, 2015 | 51.62 | 52.54 | 51.41 | 52.05 | 6,864,896 | +0.06(+0.12%) |
Aug 18, 2015 | 52.12 | 52.38 | 51.88 | 51.99 | 4,054,434 | -0.07(-0.14%) |
Aug 17, 2015 | 51.67 | 52.13 | 51.20 | 52.06 | 4,326,107 | +0.28(+0.54%) |
Aug 14, 2015 | 51.43 | 51.87 | 51.21 | 51.78 | 5,174,964 | +0.34(+0.67%) |
Aug 13, 2015 | 51.29 | 51.85 | 51.14 | 51.43 | 6,523,992 | +0.24(+0.48%) |
Aug 12, 2015 | 51.41 | 51.50 | 50.10 | 51.19 | 7,923,103 | -0.63(-1.22%) |
Aug 11, 2015 | 51.68 | 52.06 | 51.45 | 51.82 | 5,637,383 | -0.41(-0.78%) |
Aug 10, 2015 | 52.25 | 52.60 | 52.00 | 52.23 | 5,094,493 | +0.38(+0.74%) |
Aug 07, 2015 | 51.94 | 52.05 | 51.21 | 51.85 | 6,524,167 | -0.28(-0.53%) |
Aug 06, 2015 | 52.97 | 53.20 | 51.78 | 52.12 | 6,859,410 | -0.74(-1.40%) |
Aug 05, 2015 | 52.80 | 53.30 | 52.69 | 52.86 | 7,567,280 | +0.44(+0.85%) |
Aug 04, 2015 | 52.05 | 52.49 | 51.77 | 52.42 | 5,773,885 | +0.43(+0.82%) |
Aug 03, 2015 | 52.30 | 52.52 | 51.43 | 51.99 | 5,512,734 | -0.18(-0.34%) |
Jul 31, 2015 | 52.29 | 52.49 | 51.99 | 52.17 | 5,608,425 | +0.10(+0.18%) |
Jul 30, 2015 | 52.05 | 52.25 | 51.59 | 52.07 | 6,177,602 | +0.04(+0.08%) |
Jul 29, 2015 | 51.43 | 52.22 | 51.39 | 52.03 | 7,552,727 | +0.66(+1.28%) |
Jul 28, 2015 | 50.74 | 51.58 | 50.64 | 51.38 | 7,673,036 | +0.79(+1.56%) |
Jul 27, 2015 | 50.89 | 51.13 | 50.23 | 50.59 | 7,341,216 | -0.57(-1.11%) |
Jul 24, 2015 | 51.70 | 51.70 | 50.92 | 51.16 | 6,589,710 | -0.46(-0.89%) |
Jul 23, 2015 | 51.84 | 51.93 | 51.53 | 51.62 | 7,415,225 | -0.04(-0.08%) |
Jul 22, 2015 | 51.10 | 51.72 | 51.10 | 51.66 | 6,575,228 | +0.50(+0.97%) |
Jul 21, 2015 | 51.15 | 51.42 | 51.04 | 51.16 | 5,108,889 | -0.06(-0.12%) |
Jul 20, 2015 | 51.29 | 51.41 | 51.08 | 51.22 | 6,601,703 | +0.15(+0.29%) |
Jul 17, 2015 | 50.88 | 51.15 | 50.66 | 51.07 | 5,019,455 | +0.21(+0.41%) |
Jul 16, 2015 | 51.05 | 51.12 | 50.64 | 50.86 | 4,787,991 | +0.20(+0.39%) |
Jul 15, 2015 | 50.71 | 50.89 | 50.57 | 50.66 | 5,540,274 | -0.20(-0.39%) |
Jul 14, 2015 | 51.09 | 51.19 | 50.67 | 50.86 | 6,139,245 | -0.03(-0.06%) |
Jul 13, 2015 | 50.37 | 50.96 | 50.17 | 50.90 | 5,574,183 | +0.86(+1.71%) |
Jul 10, 2015 | 50.04 | 50.17 | 49.61 | 50.04 | 5,698,434 | +0.49(+0.99%) |
Jul 09, 2015 | 49.91 | 50.22 | 49.44 | 49.55 | 6,811,854 | +0.08(+0.16%) |
Jul 08, 2015 | 49.90 | 50.15 | 49.35 | 49.47 | 7,434,513 | -0.91(-1.82%) |
Jul 07, 2015 | 49.84 | 50.41 | 49.38 | 50.39 | 7,958,826 | +0.66(+1.32%) |
Jul 06, 2015 | 49.39 | 50.04 | 49.36 | 49.73 | 5,511,769 | -0.01(-0.03%) |
Jul 02, 2015 | 49.76 | 49.75 | 49.75 | 49.75 | 13,030,908 | +0.20(+0.40%) |
Jul 01, 2015 | 49.33 | 49.55 | 49.17 | 49.55 | 6,541,021 | +0.64(+1.31%) |
Jun 30, 2015 | 49.28 | 49.30 | 48.81 | 48.91 | 8,316,710 | +0.16(+0.33%) |
Jun 29, 2015 | 49.47 | 49.57 | 48.75 | 48.75 | 9,942,541 | -0.92(-1.86%) |
Jun 26, 2015 | 49.07 | 49.96 | 47.64 | 49.67 | 22,403,908 | +2.03(+4.27%) |
Jun 25, 2015 | 48.36 | 48.36 | 47.39 | 47.64 | 11,911,845 | -0.45(-0.94%) |
Jun 24, 2015 | 48.54 | 48.61 | 48.01 | 48.09 | 5,581,752 | -0.44(-0.91%) |
Jun 23, 2015 | 48.54 | 48.56 | 48.36 | 48.54 | 6,551,256 | +0.19(+0.38%) |
Jun 22, 2015 | 48.38 | 48.65 | 48.29 | 48.35 | 4,623,395 | +0.12(+0.24%) |
Jun 19, 2015 | 48.01 | 48.38 | 48.00 | 48.23 | 8,045,545 | +0.24(+0.50%) |
Jun 18, 2015 | 47.56 | 48.30 | 47.55 | 47.99 | 6,284,122 | +0.57(+1.19%) |
Jun 17, 2015 | 47.42 | 47.62 | 47.12 | 47.43 | 4,497,313 | +0.09(+0.18%) |
Jun 16, 2015 | 46.85 | 47.53 | 46.83 | 47.34 | 5,559,226 | +0.55(+1.17%) |
Jun 15, 2015 | 46.68 | 47.02 | 46.51 | 46.79 | 5,413,342 | -0.19(-0.41%) |
Jun 12, 2015 | 46.88 | 47.13 | 46.74 | 46.99 | 4,564,173 | -0.05(-0.10%) |
Jun 11, 2015 | 47.58 | 47.60 | 46.85 | 47.03 | 6,822,484 | +0.24(+0.52%) |
Jun 10, 2015 | 46.11 | 47.10 | 46.03 | 46.79 | 6,924,269 | +0.90(+1.96%) |
Jun 09, 2015 | 45.95 | 46.15 | 45.63 | 45.89 | 3,839,197 | -0.04(-0.09%) |
Jun 08, 2015 | 46.00 | 46.13 | 45.90 | 45.93 | 4,764,056 | -0.27(-0.58%) |
Jun 05, 2015 | 45.96 | 46.30 | 45.79 | 46.20 | 4,187,279 | +0.04(+0.08%) |
Jun 04, 2015 | 46.21 | 46.77 | 46.01 | 46.16 | 4,932,936 | -0.25(-0.55%) |
Jun 03, 2015 | 46.31 | 46.68 | 46.08 | 46.41 | 5,263,939 | +0.18(+0.39%) |
Jun 02, 2015 | 46.09 | 46.49 | 45.96 | 46.23 | 5,493,605 | +0.16(+0.34%) |
Jun 01, 2015 | 46.08 | 46.31 | 45.93 | 46.07 | 5,459,851 | +0.04(+0.09%) |
May 29, 2015 | 46.32 | 46.35 | 45.75 | 46.03 | 6,142,505 | -0.29(-0.62%) |
May 28, 2015 | 46.29 | 46.61 | 45.96 | 46.32 | 6,384,776 | -0.12(-0.25%) |
May 27, 2015 | 46.73 | 46.92 | 46.20 | 46.44 | 9,849,868 | -0.26(-0.56%) |
May 26, 2015 | 47.15 | 47.30 | 46.59 | 46.70 | 6,302,217 | -0.46(-0.97%) |
May 22, 2015 | 47.51 | 47.15 | 47.15 | 47.15 | 12,523,450 | +0.01(+0.03%) |
May 21, 2015 | 47.35 | 47.50 | 47.07 | 47.14 | 6,038,088 | -0.09(-0.20%) |
May 20, 2015 | 47.38 | 47.48 | 47.05 | 47.24 | 5,979,469 | -0.01(-0.03%) |
May 19, 2015 | 47.24 | 47.49 | 47.12 | 47.25 | 6,612,181 | -0.05(-0.11%) |
May 18, 2015 | 47.46 | 47.64 | 47.15 | 47.30 | 5,586,732 | -0.10(-0.22%) |
May 15, 2015 | 46.80 | 47.42 | 46.68 | 47.40 | 8,709,472 | +0.70(+1.49%) |
May 14, 2015 | 46.48 | 46.74 | 46.20 | 46.71 | 6,016,533 | +0.58(+1.25%) |
May 13, 2015 | 46.37 | 46.39 | 45.96 | 46.13 | 4,992,156 | -0.09(-0.21%) |
May 12, 2015 | 46.05 | 46.37 | 45.88 | 46.22 | 5,178,380 | -0.19(-0.41%) |
May 11, 2015 | 46.25 | 46.61 | 46.10 | 46.41 | 5,912,495 | +0.16(+0.34%) |
May 08, 2015 | 46.19 | 46.64 | 46.19 | 46.26 | 6,128,823 | +0.45(+0.98%) |
May 07, 2015 | 45.36 | 45.87 | 45.16 | 45.81 | 6,119,464 | +0.56(+1.23%) |
May 06, 2015 | 45.28 | 45.61 | 45.01 | 45.25 | 5,975,046 | -0.09(-0.20%) |
May 05, 2015 | 45.35 | 45.55 | 45.27 | 45.34 | 5,652,366 | -0.19(-0.41%) |
May 04, 2015 | 45.61 | 45.70 | 45.37 | 45.53 | 5,046,962 | +0.02(+0.05%) |
May 01, 2015 | 45.10 | 45.52 | 44.89 | 45.51 | 7,400,832 | +0.88(+1.96%) |
Apr 30, 2015 | 45.04 | 45.38 | 44.46 | 44.63 | 7,194,273 | -0.60(-1.33%) |
Apr 29, 2015 | 44.94 | 45.37 | 44.82 | 45.23 | 5,974,178 | +0.14(+0.31%) |
Apr 28, 2015 | 45.51 | 45.51 | 44.79 | 45.09 | 6,678,993 | -0.49(-1.07%) |
Apr 27, 2015 | 45.73 | 46.06 | 45.50 | 45.58 | 5,711,982 | -0.00(-0.01%) |
Apr 24, 2015 | 45.36 | 45.73 | 45.25 | 45.58 | 4,799,056 | -0.07(-0.16%) |
Apr 23, 2015 | 45.05 | 45.88 | 44.91 | 45.65 | 5,166,450 | +0.43(+0.96%) |
Apr 22, 2015 | 45.29 | 45.33 | 44.83 | 45.22 | 4,324,995 | -0.06(-0.14%) |
Apr 21, 2015 | 45.50 | 45.54 | 45.03 | 45.28 | 5,675,396 | +0.14(+0.30%) |
Apr 20, 2015 | 44.74 | 45.31 | 44.71 | 45.15 | 6,874,933 | +0.65(+1.46%) |
Apr 17, 2015 | 44.78 | 44.87 | 44.31 | 44.50 | 6,698,823 | -0.61(-1.35%) |
Apr 16, 2015 | 44.92 | 45.23 | 44.88 | 45.11 | 4,544,410 | +0.03(+0.07%) |
Apr 15, 2015 | 45.44 | 45.48 | 45.04 | 45.08 | 6,329,808 | +0.14(+0.30%) |
Apr 14, 2015 | 44.73 | 45.07 | 44.57 | 44.94 | 5,282,673 | +0.12(+0.26%) |
Apr 13, 2015 | 45.14 | 45.18 | 44.73 | 44.82 | 8,098,598 | -0.32(-0.70%) |
Apr 10, 2015 | 45.57 | 45.64 | 45.13 | 45.14 | 6,553,309 | -0.34(-0.74%) |
Apr 09, 2015 | 45.61 | 45.92 | 45.42 | 45.48 | 5,869,052 | -0.05(-0.12%) |
Apr 08, 2015 | 45.15 | 45.59 | 45.03 | 45.53 | 7,222,297 | +0.56(+1.23%) |
Apr 07, 2015 | 45.03 | 45.27 | 44.91 | 44.98 | 4,422,272 | -0.05(-0.12%) |
Apr 06, 2015 | 44.59 | 45.44 | 44.50 | 45.03 | 5,567,113 | +0.03(+0.07%) |
Apr 02, 2015 | 45.17 | 45.00 | 45.00 | 45.00 | 8,505,174 | +0.05(+0.11%) |
Apr 01, 2015 | 45.15 | 45.23 | 44.40 | 44.95 | 7,314,303 | -0.35(-0.78%) |
Mar 31, 2015 | 45.55 | 45.98 | 45.28 | 45.30 | 6,986,399 | -0.25(-0.56%) |
Mar 30, 2015 | 45.71 | 45.85 | 45.40 | 45.56 | 6,018,841 | +0.46(+1.01%) |
Mar 27, 2015 | 44.76 | 45.23 | 44.76 | 45.10 | 4,876,124 | +0.25(+0.55%) |
Mar 26, 2015 | 44.40 | 45.19 | 44.12 | 44.85 | 10,497,184 | +0.15(+0.34%) |
Mar 25, 2015 | 45.61 | 45.69 | 44.68 | 44.70 | 9,006,234 | -0.75(-1.65%) |
Mar 24, 2015 | 45.63 | 45.90 | 45.42 | 45.45 | 8,413,436 | -0.37(-0.80%) |
Mar 23, 2015 | 45.85 | 46.33 | 45.70 | 45.81 | 11,595,805 | -0.23(-0.51%) |
Mar 20, 2015 | 46.34 | 46.87 | 45.72 | 46.05 | 32,976,062 | +1.65(+3.72%) |
Mar 19, 2015 | 44.16 | 44.53 | 43.89 | 44.40 | 14,912,092 | +0.37(+0.83%) |
Mar 18, 2015 | 43.59 | 44.19 | 43.17 | 44.03 | 9,803,883 | +0.44(+1.00%) |
Mar 17, 2015 | 43.41 | 43.70 | 43.13 | 43.59 | 7,095,256 | +0.05(+0.10%) |
Mar 16, 2015 | 43.44 | 43.71 | 43.32 | 43.55 | 9,408,187 | +0.28(+0.66%) |
Mar 13, 2015 | 43.82 | 44.02 | 43.03 | 43.26 | 8,189,924 | -0.56(-1.27%) |
Mar 12, 2015 | 43.12 | 43.84 | 43.07 | 43.82 | 6,433,356 | +0.77(+1.78%) |
Mar 11, 2015 | 43.52 | 43.84 | 42.98 | 43.05 | 8,287,395 | -0.53(-1.21%) |
Mar 10, 2015 | 43.54 | 43.79 | 43.46 | 43.58 | 7,857,592 | -0.42(-0.94%) |
Mar 09, 2015 | 43.84 | 44.17 | 43.77 | 43.99 | 6,576,281 | +0.23(+0.54%) |
Mar 06, 2015 | 44.46 | 44.56 | 43.62 | 43.76 | 7,944,750 | -0.70(-1.57%) |
Mar 05, 2015 | 44.23 | 44.56 | 44.16 | 44.46 | 7,336,910 | +0.42(+0.96%) |
Mar 04, 2015 | 44.10 | 44.24 | 43.79 | 44.03 | 5,361,747 | -0.20(-0.46%) |
Mar 03, 2015 | 44.45 | 44.46 | 43.90 | 44.24 | 7,738,753 | -0.35(-0.79%) |