Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 46.49 | 46.56 | 45.89 | 45.93 | 6,764,206 | -0.76(-1.63%) |
Mar 30, 2016 | 46.18 | 47.02 | 46.06 | 46.69 | 6,284,460 | +0.77(+1.67%) |
Mar 29, 2016 | 45.16 | 46.00 | 44.86 | 45.92 | 5,018,108 | +0.71(+1.57%) |
Mar 28, 2016 | 45.63 | 45.71 | 45.06 | 45.21 | 2,800,954 | -0.14(-0.32%) |
Mar 24, 2016 | 45.18 | 45.35 | 45.35 | 45.35 | 2,849,985 | +0.08(+0.18%) |
Mar 23, 2016 | 45.57 | 45.58 | 45.23 | 45.27 | 4,026,817 | -0.24(-0.53%) |
Mar 22, 2016 | 45.38 | 45.75 | 45.21 | 45.51 | 4,394,405 | -0.10(-0.21%) |
Mar 21, 2016 | 45.51 | 45.64 | 45.10 | 45.61 | 3,857,504 | -0.06(-0.12%) |
Mar 18, 2016 | 45.42 | 45.79 | 45.21 | 45.66 | 9,907,776 | +0.39(+0.87%) |
Mar 17, 2016 | 44.74 | 45.44 | 44.73 | 45.27 | 5,664,090 | +0.37(+0.82%) |
Mar 16, 2016 | 44.55 | 45.02 | 44.27 | 44.90 | 4,312,671 | +0.33(+0.74%) |
Mar 15, 2016 | 44.33 | 44.58 | 44.05 | 44.58 | 4,260,104 | +0.10(+0.22%) |
Mar 14, 2016 | 44.63 | 44.79 | 44.20 | 44.48 | 4,347,235 | -0.36(-0.80%) |
Mar 11, 2016 | 44.74 | 44.96 | 44.59 | 44.84 | 6,290,547 | +0.46(+1.03%) |
Mar 10, 2016 | 44.35 | 44.50 | 43.68 | 44.38 | 6,049,055 | +0.59(+1.35%) |
Mar 09, 2016 | 43.75 | 44.10 | 43.62 | 43.79 | 4,552,859 | +0.18(+0.40%) |
Mar 08, 2016 | 43.98 | 44.11 | 43.53 | 43.62 | 5,601,650 | -0.77(-1.73%) |
Mar 07, 2016 | 43.62 | 44.42 | 43.58 | 44.38 | 4,696,492 | +0.48(+1.09%) |
Mar 04, 2016 | 43.99 | 44.21 | 43.51 | 43.90 | 5,311,046 | +0.02(+0.04%) |
Mar 03, 2016 | 43.66 | 43.94 | 43.25 | 43.89 | 5,058,202 | +0.36(+0.83%) |
Mar 02, 2016 | 43.46 | 43.70 | 43.18 | 43.53 | 5,205,367 | +0.16(+0.37%) |
Mar 01, 2016 | 42.77 | 43.37 | 42.39 | 43.37 | 6,199,562 | +0.96(+2.26%) |
Feb 29, 2016 | 42.71 | 43.05 | 42.37 | 42.41 | 5,563,014 | -0.22(-0.53%) |
Feb 26, 2016 | 42.78 | 42.79 | 42.48 | 42.63 | 4,417,136 | +0.15(+0.36%) |
Feb 25, 2016 | 42.24 | 42.48 | 41.48 | 42.48 | 4,897,758 | +0.52(+1.24%) |
Feb 24, 2016 | 41.46 | 42.06 | 41.04 | 41.96 | 6,677,961 | +0.18(+0.42%) |
Feb 23, 2016 | 42.42 | 42.68 | 41.69 | 41.78 | 4,861,467 | -0.85(-1.99%) |
Feb 22, 2016 | 42.62 | 42.86 | 42.43 | 42.63 | 5,439,574 | +0.43(+1.02%) |
Feb 19, 2016 | 42.26 | 42.34 | 41.92 | 42.20 | 7,877,159 | -0.24(-0.57%) |
Feb 18, 2016 | 42.90 | 43.05 | 42.39 | 42.44 | 7,506,206 | -0.50(-1.17%) |
Feb 17, 2016 | 42.36 | 42.97 | 42.21 | 42.94 | 7,807,217 | +0.92(+2.19%) |
Feb 16, 2016 | 40.91 | 42.21 | 40.91 | 42.02 | 8,210,652 | +1.12(+2.74%) |
Feb 12, 2016 | 40.84 | 40.91 | 40.91 | 40.91 | 10,077,467 | +0.61(+1.51%) |
Feb 11, 2016 | 39.87 | 40.61 | 39.79 | 40.30 | 7,653,089 | -0.30(-0.73%) |
Feb 10, 2016 | 41.06 | 41.35 | 40.47 | 40.59 | 9,163,581 | +0.06(+0.14%) |
Feb 09, 2016 | 40.42 | 41.30 | 40.07 | 40.54 | 9,153,625 | -0.18(-0.43%) |
Feb 08, 2016 | 39.40 | 40.98 | 39.27 | 40.71 | 19,710,210 | +0.82(+2.05%) |
Feb 05, 2016 | 40.95 | 41.12 | 39.60 | 39.90 | 9,913,935 | -1.10(-2.69%) |
Feb 04, 2016 | 40.36 | 41.29 | 40.02 | 41.00 | 12,246,845 | +0.81(+2.01%) |
Feb 03, 2016 | 40.11 | 40.56 | 39.27 | 40.19 | 14,139,467 | -0.31(-0.77%) |
Feb 02, 2016 | 41.69 | 41.99 | 40.51 | 40.51 | 11,827,433 | -1.75(-4.15%) |
Feb 01, 2016 | 41.83 | 42.61 | 41.83 | 42.26 | 7,922,178 | -0.08(-0.19%) |
Jan 29, 2016 | 41.05 | 42.34 | 40.78 | 42.34 | 13,088,560 | +1.44(+3.52%) |
Jan 28, 2016 | 40.54 | 41.59 | 40.31 | 40.90 | 12,543,922 | +0.67(+1.67%) |
Jan 27, 2016 | 40.02 | 40.94 | 39.67 | 40.23 | 12,325,752 | -0.02(-0.06%) |
Jan 26, 2016 | 39.99 | 40.53 | 39.72 | 40.25 | 9,712,229 | +0.49(+1.24%) |
Jan 25, 2016 | 39.97 | 40.49 | 39.69 | 39.76 | 9,638,042 | -0.17(-0.44%) |
Jan 22, 2016 | 40.36 | 40.67 | 39.80 | 39.93 | 7,980,642 | +0.37(+0.94%) |
Jan 21, 2016 | 39.42 | 40.37 | 38.91 | 39.56 | 12,715,788 | +0.65(+1.67%) |
Jan 20, 2016 | 38.03 | 39.12 | 37.63 | 38.91 | 16,917,972 | +0.63(+1.64%) |
Jan 19, 2016 | 38.60 | 38.84 | 37.95 | 38.28 | 11,393,588 | +0.15(+0.40%) |
Jan 15, 2016 | 38.02 | 38.13 | 38.13 | 38.13 | 19,992,814 | -1.59(-4.00%) |
Jan 14, 2016 | 39.68 | 40.23 | 39.32 | 39.72 | 13,151,240 | +0.17(+0.42%) |
Jan 13, 2016 | 40.90 | 41.13 | 39.53 | 39.55 | 8,669,288 | -1.36(-3.32%) |
Jan 12, 2016 | 41.07 | 41.15 | 40.35 | 40.91 | 6,393,793 | +0.25(+0.63%) |
Jan 11, 2016 | 40.35 | 40.88 | 40.07 | 40.65 | 8,818,345 | +0.67(+1.69%) |
Jan 08, 2016 | 40.90 | 41.27 | 39.88 | 39.98 | 12,117,917 | -1.06(-2.59%) |
Jan 07, 2016 | 41.59 | 42.03 | 40.78 | 41.04 | 13,259,703 | -1.37(-3.22%) |
Jan 06, 2016 | 42.04 | 42.78 | 41.85 | 42.41 | 10,733,289 | -0.28(-0.65%) |
Jan 05, 2016 | 43.08 | 43.24 | 42.51 | 42.69 | 7,724,171 | -0.45(-1.05%) |
Jan 04, 2016 | 42.51 | 43.14 | 42.37 | 43.14 | 9,970,757 | -0.37(-0.86%) |
Dec 31, 2015 | 44.50 | 43.51 | 43.51 | 43.51 | 8,124,931 | -1.07(-2.40%) |
Dec 30, 2015 | 45.27 | 45.39 | 44.53 | 44.58 | 3,791,874 | -0.68(-1.51%) |
Dec 29, 2015 | 45.05 | 45.60 | 44.79 | 45.27 | 3,467,973 | +0.48(+1.06%) |
Dec 28, 2015 | 44.78 | 44.99 | 44.27 | 44.79 | 3,690,976 | -0.26(-0.58%) |
Dec 24, 2015 | 45.23 | 45.05 | 45.05 | 45.05 | 2,117,740 | +0.04(+0.09%) |
Dec 23, 2015 | 44.50 | 45.02 | 44.15 | 45.01 | 7,288,431 | +0.87(+1.96%) |
Dec 22, 2015 | 44.61 | 44.79 | 43.83 | 44.15 | 5,558,586 | -0.17(-0.38%) |
Dec 21, 2015 | 43.94 | 44.32 | 43.61 | 44.31 | 5,423,620 | +0.70(+1.60%) |
Dec 18, 2015 | 44.49 | 44.49 | 43.50 | 43.62 | 15,148,300 | -1.26(-2.81%) |
Dec 17, 2015 | 46.20 | 46.23 | 44.85 | 44.88 | 8,747,202 | -1.22(-2.65%) |
Dec 16, 2015 | 46.25 | 46.25 | 45.17 | 46.10 | 7,456,562 | +0.41(+0.90%) |
Dec 15, 2015 | 45.49 | 46.00 | 45.13 | 45.69 | 9,576,468 | +1.06(+2.37%) |
Dec 14, 2015 | 44.81 | 45.03 | 44.32 | 44.63 | 6,421,320 | +0.01(+0.02%) |
Dec 11, 2015 | 44.57 | 45.06 | 44.54 | 44.62 | 6,614,798 | -0.57(-1.26%) |
Dec 10, 2015 | 45.23 | 45.62 | 44.96 | 45.19 | 5,438,996 | +0.13(+0.30%) |
Dec 09, 2015 | 45.65 | 45.78 | 44.69 | 45.06 | 5,746,574 | -0.72(-1.58%) |
Dec 08, 2015 | 45.85 | 45.97 | 45.27 | 45.78 | 4,623,036 | -0.54(-1.17%) |
Dec 07, 2015 | 46.68 | 46.70 | 46.13 | 46.32 | 4,956,189 | -0.42(-0.90%) |
Dec 04, 2015 | 45.66 | 46.81 | 45.64 | 46.74 | 8,079,739 | +0.94(+2.06%) |
Dec 03, 2015 | 46.02 | 46.21 | 45.35 | 45.80 | 12,208,159 | +0.11(+0.24%) |
Dec 02, 2015 | 46.20 | 46.31 | 45.60 | 45.69 | 6,488,955 | -0.60(-1.30%) |
Dec 01, 2015 | 45.62 | 46.72 | 45.58 | 46.29 | 6,319,584 | +0.15(+0.33%) |
Nov 30, 2015 | 45.74 | 46.31 | 45.65 | 46.14 | 7,389,821 | +0.45(+0.99%) |
Nov 27, 2015 | 45.47 | 45.86 | 45.47 | 45.69 | 1,901,505 | +0.22(+0.49%) |
Nov 25, 2015 | 45.93 | 45.46 | 45.46 | 45.46 | 3,971,203 | -0.46(-1.00%) |
Nov 24, 2015 | 45.49 | 46.00 | 45.14 | 45.93 | 5,864,107 | +0.40(+0.87%) |
Nov 23, 2015 | 46.20 | 46.24 | 45.50 | 45.53 | 5,412,498 | -0.61(-1.32%) |
Nov 20, 2015 | 46.32 | 46.32 | 45.89 | 46.14 | 5,356,693 | +0.13(+0.29%) |
Nov 19, 2015 | 46.12 | 46.27 | 45.65 | 46.00 | 5,134,684 | -0.01(-0.02%) |
Nov 18, 2015 | 45.42 | 46.05 | 45.16 | 46.01 | 5,076,106 | +0.71(+1.56%) |
Nov 17, 2015 | 45.17 | 45.63 | 45.05 | 45.31 | 5,373,435 | +0.15(+0.34%) |
Nov 16, 2015 | 44.47 | 45.16 | 44.46 | 45.15 | 7,551,831 | +0.59(+1.33%) |
Nov 13, 2015 | 44.99 | 45.35 | 44.46 | 44.56 | 7,232,621 | -0.43(-0.95%) |
Nov 12, 2015 | 45.36 | 45.54 | 44.98 | 44.99 | 6,165,827 | -0.74(-1.61%) |
Nov 11, 2015 | 45.62 | 46.45 | 45.28 | 45.73 | 7,927,179 | +0.45(+1.00%) |
Nov 10, 2015 | 44.85 | 45.42 | 44.76 | 45.27 | 6,372,190 | -0.14(-0.31%) |
Nov 09, 2015 | 45.43 | 45.77 | 45.14 | 45.42 | 5,641,029 | -0.33(-0.73%) |
Nov 06, 2015 | 45.45 | 45.92 | 45.01 | 45.75 | 8,045,388 | +0.18(+0.40%) |
Nov 05, 2015 | 45.25 | 45.84 | 45.12 | 45.57 | 7,267,377 | +0.36(+0.79%) |
Nov 04, 2015 | 45.42 | 45.58 | 45.09 | 45.21 | 6,419,242 | -0.16(-0.35%) |
Nov 03, 2015 | 45.24 | 45.59 | 45.10 | 45.37 | 5,376,709 | +0.13(+0.28%) |
Nov 02, 2015 | 45.17 | 45.40 | 45.02 | 45.24 | 6,918,746 | +0.21(+0.48%) |
Oct 30, 2015 | 45.24 | 45.25 | 44.77 | 45.03 | 9,451,694 | +0.12(+0.26%) |
Oct 29, 2015 | 45.84 | 45.91 | 44.70 | 44.91 | 12,733,769 | -1.67(-3.58%) |
Oct 28, 2015 | 46.46 | 46.66 | 45.40 | 46.58 | 18,220,484 | +0.50(+1.09%) |
Oct 27, 2015 | 46.05 | 46.79 | 45.92 | 46.08 | 10,676,444 | -0.31(-0.66%) |
Oct 26, 2015 | 46.45 | 46.71 | 46.06 | 46.38 | 9,681,156 | -0.13(-0.29%) |
Oct 23, 2015 | 45.86 | 47.06 | 45.41 | 46.52 | 18,372,022 | +0.70(+1.53%) |
Oct 22, 2015 | 44.25 | 45.84 | 43.96 | 45.82 | 26,923,028 | +4.88(+11.93%) |
Oct 21, 2015 | 41.47 | 41.94 | 40.86 | 40.93 | 11,053,960 | -0.42(-1.01%) |
Oct 20, 2015 | 41.37 | 41.49 | 41.15 | 41.35 | 7,185,107 | -0.17(-0.40%) |
Oct 19, 2015 | 41.45 | 41.75 | 41.20 | 41.52 | 7,229,247 | +0.06(+0.13%) |
Oct 16, 2015 | 41.24 | 41.53 | 41.01 | 41.46 | 7,208,429 | +0.11(+0.27%) |
Oct 15, 2015 | 41.76 | 41.88 | 41.26 | 41.35 | 9,069,757 | -0.17(-0.42%) |
Oct 14, 2015 | 40.31 | 41.92 | 40.25 | 41.53 | 13,387,179 | +1.37(+3.42%) |
Oct 13, 2015 | 40.22 | 40.55 | 40.07 | 40.15 | 9,080,749 | -0.34(-0.84%) |
Oct 12, 2015 | 40.01 | 40.55 | 39.88 | 40.49 | 5,167,152 | +0.37(+0.92%) |
Oct 09, 2015 | 40.50 | 40.82 | 39.94 | 40.12 | 7,252,606 | -0.51(-1.26%) |
Oct 08, 2015 | 39.97 | 40.65 | 39.73 | 40.63 | 8,154,563 | +0.38(+0.94%) |
Oct 07, 2015 | 40.22 | 40.70 | 39.68 | 40.26 | 8,958,202 | +0.46(+1.15%) |
Oct 06, 2015 | 39.54 | 39.94 | 38.83 | 39.80 | 7,349,281 | +0.26(+0.66%) |
Oct 05, 2015 | 38.75 | 39.76 | 38.66 | 39.54 | 8,637,591 | +1.07(+2.79%) |
Oct 02, 2015 | 37.68 | 38.48 | 37.16 | 38.47 | 10,434,535 | +0.26(+0.68%) |
Oct 01, 2015 | 39.31 | 39.33 | 37.77 | 38.20 | 12,688,495 | -0.85(-2.18%) |
Sep 30, 2015 | 37.93 | 39.08 | 37.93 | 39.06 | 11,563,776 | +1.57(+4.19%) |
Sep 29, 2015 | 37.20 | 37.55 | 36.90 | 37.49 | 9,399,773 | +0.46(+1.24%) |
Sep 28, 2015 | 37.11 | 37.42 | 36.97 | 37.03 | 13,602,237 | -0.17(-0.47%) |
Sep 25, 2015 | 37.08 | 37.50 | 36.91 | 37.20 | 11,315,059 | +0.33(+0.90%) |
Sep 24, 2015 | 36.41 | 37.01 | 35.75 | 36.87 | 10,821,532 | +0.13(+0.37%) |
Sep 23, 2015 | 36.76 | 36.91 | 36.49 | 36.74 | 5,496,819 | -0.02(-0.06%) |
Sep 22, 2015 | 36.82 | 37.06 | 36.50 | 36.76 | 7,812,397 | -0.66(-1.77%) |
Sep 21, 2015 | 37.76 | 37.92 | 37.11 | 37.42 | 7,740,696 | -0.28(-0.73%) |
Sep 18, 2015 | 37.66 | 38.36 | 37.15 | 37.70 | 21,816,272 | -0.28(-0.73%) |
Sep 17, 2015 | 38.35 | 38.67 | 37.93 | 37.98 | 7,217,586 | -0.43(-1.13%) |
Sep 16, 2015 | 38.12 | 38.46 | 37.70 | 38.41 | 5,863,372 | +0.32(+0.83%) |
Sep 15, 2015 | 37.86 | 38.44 | 37.86 | 38.09 | 9,007,620 | +0.37(+0.98%) |
Sep 14, 2015 | 37.76 | 37.85 | 37.50 | 37.72 | 6,023,633 | +0.21(+0.55%) |
Sep 11, 2015 | 37.23 | 37.57 | 36.92 | 37.52 | 8,326,722 | +0.13(+0.34%) |
Sep 10, 2015 | 37.35 | 37.83 | 36.99 | 37.39 | 10,831,808 | -0.16(-0.42%) |
Sep 09, 2015 | 38.66 | 39.14 | 37.44 | 37.55 | 10,460,327 | -0.85(-2.22%) |
Sep 08, 2015 | 37.57 | 38.46 | 37.49 | 38.40 | 10,134,385 | +1.70(+4.64%) |
Sep 04, 2015 | 36.82 | 36.70 | 36.70 | 36.70 | 8,372,497 | -0.73(-1.96%) |
Sep 03, 2015 | 37.60 | 37.87 | 37.29 | 37.43 | 6,706,023 | +0.09(+0.23%) |
Sep 02, 2015 | 37.26 | 37.34 | 36.60 | 37.34 | 7,623,467 | +0.80(+2.18%) |
Sep 01, 2015 | 36.60 | 37.52 | 36.29 | 36.55 | 16,655,368 | -1.18(-3.14%) |
Aug 31, 2015 | 37.66 | 38.20 | 37.31 | 37.73 | 12,864,035 | -0.12(-0.31%) |
Aug 28, 2015 | 36.94 | 37.86 | 36.67 | 37.85 | 10,450,970 | +0.73(+1.98%) |
Aug 27, 2015 | 36.11 | 37.19 | 35.89 | 37.12 | 12,453,410 | +1.30(+3.63%) |
Aug 26, 2015 | 35.36 | 35.86 | 34.51 | 35.81 | 24,186,392 | +1.49(+4.34%) |
Aug 25, 2015 | 36.30 | 36.53 | 34.30 | 34.32 | 18,331,746 | -1.08(-3.05%) |
Aug 24, 2015 | 35.51 | 37.10 | 34.51 | 35.40 | 19,636,100 | -0.84(-2.33%) |
Aug 21, 2015 | 37.04 | 37.57 | 36.25 | 36.25 | 22,762,486 | -1.16(-3.10%) |
Aug 20, 2015 | 38.37 | 38.47 | 37.36 | 37.41 | 12,939,704 | -1.40(-3.60%) |
Aug 19, 2015 | 39.54 | 39.55 | 38.68 | 38.80 | 8,756,489 | -0.56(-1.42%) |
Aug 18, 2015 | 39.80 | 40.02 | 39.17 | 39.36 | 8,848,061 | -0.78(-1.94%) |
Aug 17, 2015 | 39.79 | 40.25 | 39.58 | 40.14 | 4,265,257 | +0.21(+0.51%) |
Aug 14, 2015 | 39.83 | 40.09 | 39.48 | 39.94 | 5,752,096 | +0.01(+0.02%) |
Aug 13, 2015 | 40.35 | 40.47 | 39.85 | 39.93 | 5,081,081 | -0.38(-0.94%) |
Aug 12, 2015 | 39.58 | 40.50 | 39.28 | 40.31 | 9,551,814 | +0.37(+0.93%) |
Aug 11, 2015 | 40.65 | 40.66 | 39.70 | 39.94 | 10,159,770 | -1.14(-2.77%) |
Aug 10, 2015 | 41.20 | 41.37 | 40.26 | 41.08 | 13,308,667 | +1.39(+3.50%) |
Aug 07, 2015 | 39.30 | 39.73 | 39.17 | 39.69 | 6,751,221 | +0.06(+0.14%) |
Aug 06, 2015 | 40.03 | 40.15 | 39.31 | 39.63 | 7,678,293 | -0.48(-1.19%) |
Aug 05, 2015 | 39.52 | 40.32 | 39.49 | 40.11 | 9,178,124 | +0.80(+2.04%) |
Aug 04, 2015 | 39.58 | 39.73 | 38.94 | 39.31 | 7,281,369 | -0.20(-0.50%) |
Aug 03, 2015 | 39.50 | 39.62 | 39.20 | 39.51 | 6,752,661 | +0.09(+0.22%) |
Jul 31, 2015 | 39.73 | 39.73 | 39.29 | 39.42 | 9,467,339 | -0.21(-0.52%) |
Jul 30, 2015 | 39.11 | 39.77 | 39.04 | 39.62 | 7,137,504 | +0.22(+0.56%) |
Jul 29, 2015 | 39.21 | 39.59 | 38.79 | 39.40 | 8,691,845 | +0.17(+0.44%) |
Jul 28, 2015 | 38.50 | 39.61 | 38.27 | 39.23 | 9,748,668 | +0.82(+2.14%) |
Jul 27, 2015 | 38.29 | 38.67 | 37.97 | 38.41 | 11,992,425 | +0.00(+0.00%) |
Jul 24, 2015 | 39.54 | 39.61 | 38.29 | 38.41 | 13,991,654 | -1.16(-2.93%) |
Jul 23, 2015 | 39.04 | 40.15 | 38.84 | 39.57 | 16,942,458 | +0.95(+2.45%) |
Jul 22, 2015 | 37.84 | 38.89 | 37.60 | 38.62 | 19,635,128 | -0.73(-1.85%) |
Jul 21, 2015 | 39.19 | 40.01 | 39.09 | 39.35 | 13,573,616 | +0.11(+0.28%) |
Jul 20, 2015 | 40.00 | 40.00 | 39.03 | 39.24 | 11,332,021 | +0.57(+1.48%) |
Jul 17, 2015 | 38.60 | 38.74 | 38.20 | 38.67 | 8,963,252 | +0.00(+0.00%) |
Jul 16, 2015 | 38.76 | 38.89 | 38.21 | 38.67 | 9,448,181 | -0.10(-0.26%) |
Jul 15, 2015 | 38.56 | 39.01 | 38.50 | 38.77 | 6,970,718 | -0.21(-0.54%) |
Jul 14, 2015 | 38.69 | 39.17 | 38.63 | 38.98 | 8,297,811 | +0.34(+0.87%) |
Jul 13, 2015 | 38.54 | 38.81 | 38.38 | 38.64 | 6,303,258 | +0.25(+0.65%) |
Jul 10, 2015 | 38.33 | 38.60 | 38.07 | 38.39 | 10,785,650 | +0.71(+1.87%) |
Jul 09, 2015 | 39.21 | 39.48 | 37.67 | 37.69 | 28,866,152 | -1.11(-2.87%) |
Jul 08, 2015 | 39.65 | 39.71 | 38.74 | 38.80 | 15,071,722 | -1.32(-3.28%) |
Jul 07, 2015 | 40.19 | 40.31 | 39.15 | 40.12 | 10,475,278 | -0.14(-0.35%) |
Jul 06, 2015 | 40.30 | 40.74 | 40.00 | 40.26 | 5,426,993 | -0.45(-1.12%) |
Jul 02, 2015 | 40.88 | 40.71 | 40.71 | 40.71 | 4,649,792 | +0.05(+0.12%) |
Jul 01, 2015 | 40.85 | 40.98 | 40.55 | 40.66 | 12,537,012 | +0.31(+0.78%) |
Jun 30, 2015 | 40.72 | 40.73 | 40.19 | 40.35 | 6,715,484 | -0.01(-0.02%) |
Jun 29, 2015 | 41.17 | 41.25 | 40.32 | 40.36 | 8,382,310 | -1.08(-2.61%) |
Jun 26, 2015 | 41.82 | 42.14 | 41.07 | 41.44 | 10,034,212 | -0.70(-1.66%) |
Jun 25, 2015 | 42.48 | 42.63 | 42.10 | 42.14 | 4,799,196 | -0.15(-0.36%) |
Jun 24, 2015 | 42.81 | 42.94 | 42.25 | 42.29 | 5,366,071 | -0.66(-1.53%) |
Jun 23, 2015 | 43.33 | 43.55 | 42.86 | 42.95 | 6,454,134 | -0.52(-1.21%) |
Jun 22, 2015 | 42.79 | 43.49 | 42.79 | 43.48 | 12,131,694 | +0.78(+1.82%) |
Jun 19, 2015 | 42.50 | 42.76 | 41.94 | 42.70 | 12,700,178 | +0.23(+0.53%) |
Jun 18, 2015 | 41.89 | 42.59 | 41.78 | 42.47 | 7,545,835 | +0.73(+1.75%) |
Jun 17, 2015 | 41.76 | 41.93 | 41.42 | 41.74 | 4,424,187 | +0.16(+0.38%) |
Jun 16, 2015 | 41.45 | 41.67 | 41.25 | 41.59 | 3,449,576 | +0.04(+0.08%) |
Jun 15, 2015 | 41.09 | 41.60 | 40.99 | 41.55 | 6,249,250 | +0.03(+0.07%) |
Jun 12, 2015 | 41.79 | 41.92 | 41.51 | 41.53 | 5,328,499 | -0.49(-1.17%) |
Jun 11, 2015 | 42.43 | 42.50 | 41.97 | 42.02 | 6,014,230 | -0.43(-1.02%) |
Jun 10, 2015 | 41.63 | 42.61 | 41.45 | 42.45 | 8,847,404 | +1.00(+2.41%) |
Jun 09, 2015 | 41.39 | 41.73 | 41.09 | 41.45 | 5,635,209 | +0.07(+0.18%) |
Jun 08, 2015 | 42.04 | 42.08 | 41.29 | 41.38 | 6,121,637 | -0.76(-1.79%) |
Jun 05, 2015 | 42.29 | 42.50 | 41.97 | 42.13 | 4,660,022 | -0.15(-0.36%) |
Jun 04, 2015 | 42.82 | 42.99 | 42.17 | 42.29 | 8,477,282 | -0.71(-1.65%) |
Jun 03, 2015 | 43.44 | 43.54 | 42.94 | 42.99 | 4,670,945 | -0.29(-0.66%) |
Jun 02, 2015 | 43.41 | 43.55 | 42.99 | 43.28 | 5,910,679 | -0.36(-0.83%) |
Jun 01, 2015 | 43.63 | 43.95 | 43.41 | 43.64 | 5,841,615 | -0.16(-0.38%) |
May 29, 2015 | 43.88 | 44.13 | 43.53 | 43.80 | 7,568,443 | +0.01(+0.02%) |
May 28, 2015 | 43.83 | 44.18 | 43.65 | 43.80 | 8,746,098 | -0.05(-0.11%) |
May 27, 2015 | 42.86 | 44.05 | 42.86 | 43.84 | 9,291,178 | +1.10(+2.58%) |
May 26, 2015 | 43.28 | 43.28 | 42.46 | 42.74 | 6,781,156 | -0.63(-1.45%) |
May 22, 2015 | 43.26 | 43.37 | 43.37 | 43.37 | 6,918,646 | -0.11(-0.24%) |
May 21, 2015 | 43.48 | 43.87 | 43.29 | 43.48 | 5,439,271 | -0.10(-0.23%) |
May 20, 2015 | 43.72 | 44.08 | 43.52 | 43.58 | 5,335,205 | -0.12(-0.27%) |
May 19, 2015 | 43.78 | 43.97 | 43.53 | 43.70 | 6,189,410 | -0.01(-0.02%) |
May 18, 2015 | 43.48 | 43.79 | 43.33 | 43.70 | 4,929,216 | +0.14(+0.32%) |
May 15, 2015 | 43.79 | 43.87 | 43.30 | 43.56 | 5,317,335 | +0.00(+0.01%) |
May 14, 2015 | 43.18 | 43.76 | 43.08 | 43.56 | 5,245,845 | +0.72(+1.67%) |
May 13, 2015 | 42.43 | 43.05 | 42.40 | 42.84 | 5,530,736 | +0.41(+0.97%) |
May 12, 2015 | 42.46 | 42.76 | 42.10 | 42.43 | 5,509,081 | -0.22(-0.51%) |
May 11, 2015 | 42.79 | 42.89 | 42.54 | 42.65 | 5,367,269 | -0.20(-0.48%) |
May 08, 2015 | 42.69 | 43.22 | 42.57 | 42.85 | 6,146,137 | +0.50(+1.18%) |
May 07, 2015 | 42.28 | 42.61 | 42.16 | 42.35 | 7,463,597 | +0.28(+0.67%) |
May 06, 2015 | 42.40 | 42.73 | 41.79 | 42.07 | 9,877,240 | -0.24(-0.57%) |
May 05, 2015 | 43.06 | 43.11 | 42.19 | 42.31 | 10,174,376 | -1.01(-2.32%) |
May 04, 2015 | 43.32 | 43.56 | 43.09 | 43.32 | 5,184,891 | -0.01(-0.03%) |
May 01, 2015 | 42.86 | 43.42 | 42.63 | 43.33 | 7,310,575 | +0.86(+2.03%) |
Apr 30, 2015 | 43.01 | 43.20 | 42.24 | 42.47 | 8,625,737 | -0.63(-1.47%) |
Apr 29, 2015 | 42.83 | 43.33 | 42.59 | 43.10 | 6,735,504 | -0.05(-0.13%) |
Apr 28, 2015 | 43.33 | 43.49 | 42.80 | 43.15 | 8,591,699 | -0.10(-0.24%) |
Apr 27, 2015 | 43.07 | 43.83 | 42.89 | 43.26 | 10,785,761 | +0.65(+1.52%) |
Apr 24, 2015 | 42.57 | 42.69 | 42.15 | 42.61 | 13,529,754 | +0.01(+0.02%) |
Apr 23, 2015 | 42.28 | 42.77 | 41.99 | 42.60 | 29,523,716 | -3.12(-6.83%) |
Apr 22, 2015 | 45.58 | 45.83 | 45.13 | 45.72 | 5,741,742 | +0.44(+0.98%) |
Apr 21, 2015 | 45.83 | 45.83 | 45.18 | 45.28 | 3,665,123 | -0.01(-0.02%) |
Apr 20, 2015 | 44.84 | 45.57 | 44.84 | 45.29 | 4,136,264 | +0.65(+1.47%) |
Apr 17, 2015 | 45.03 | 45.31 | 44.53 | 44.63 | 6,719,076 | -0.84(-1.85%) |
Apr 16, 2015 | 45.27 | 45.60 | 45.22 | 45.48 | 5,213,232 | -0.07(-0.15%) |
Apr 15, 2015 | 44.46 | 45.69 | 44.37 | 45.55 | 8,547,435 | +1.36(+3.08%) |
Apr 14, 2015 | 44.49 | 44.70 | 44.05 | 44.18 | 4,977,282 | -0.35(-0.80%) |
Apr 13, 2015 | 45.02 | 45.15 | 44.53 | 44.54 | 3,859,015 | -0.39(-0.86%) |
Apr 10, 2015 | 45.02 | 45.04 | 44.80 | 44.92 | 4,380,953 | -0.06(-0.14%) |
Apr 09, 2015 | 44.16 | 45.03 | 44.01 | 44.98 | 5,602,940 | +0.63(+1.42%) |
Apr 08, 2015 | 44.22 | 44.60 | 44.03 | 44.35 | 5,320,369 | +0.02(+0.05%) |
Apr 07, 2015 | 44.14 | 44.71 | 44.04 | 44.33 | 4,186,772 | +0.10(+0.23%) |
Apr 06, 2015 | 43.75 | 44.49 | 43.49 | 44.23 | 4,008,065 | +0.07(+0.16%) |
Apr 02, 2015 | 44.13 | 44.16 | 44.16 | 44.16 | 4,554,475 | +0.14(+0.33%) |