Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 27.65 | 29.27 | 27.53 | 28.73 | 7,888,126 | +1.19(+4.32%) |
Feb 26, 2016 | 26.43 | 27.69 | 26.43 | 27.54 | 7,135,236 | +1.41(+5.40%) |
Feb 25, 2016 | 25.32 | 26.52 | 24.88 | 26.13 | 5,193,157 | +1.11(+4.44%) |
Feb 24, 2016 | 25.09 | 25.20 | 23.67 | 25.02 | 7,462,976 | -0.30(-1.18%) |
Feb 23, 2016 | 26.05 | 26.36 | 25.30 | 25.32 | 4,951,481 | -1.11(-4.20%) |
Feb 22, 2016 | 26.01 | 26.83 | 26.11 | 26.43 | 5,002,633 | +0.43(+1.64%) |
Feb 19, 2016 | 26.95 | 26.95 | 25.86 | 26.01 | 7,067,293 | -1.08(-3.99%) |
Feb 18, 2016 | 26.01 | 27.18 | 25.79 | 27.09 | 9,355,012 | +2.10(+8.42%) |
Feb 17, 2016 | 24.66 | 25.44 | 24.29 | 24.98 | 7,589,009 | +0.44(+1.80%) |
Feb 16, 2016 | 24.01 | 24.98 | 23.40 | 24.54 | 7,782,367 | +0.90(+3.80%) |
Feb 12, 2016 | 23.49 | 23.64 | 23.64 | 23.64 | 7,696,834 | +0.76(+3.31%) |
Feb 11, 2016 | 21.21 | 23.19 | 20.73 | 22.89 | 6,540,354 | +0.95(+4.35%) |
Feb 10, 2016 | 22.37 | 22.89 | 21.88 | 21.93 | 3,220,045 | -0.27(-1.21%) |
Feb 09, 2016 | 21.62 | 23.19 | 21.37 | 22.20 | 6,394,915 | +0.36(+1.64%) |
Feb 08, 2016 | 22.77 | 22.92 | 20.85 | 21.84 | 6,677,451 | -1.53(-6.54%) |
Feb 05, 2016 | 23.66 | 23.92 | 22.94 | 23.37 | 5,407,542 | -0.48(-2.03%) |
Feb 04, 2016 | 23.55 | 24.04 | 23.08 | 23.85 | 6,994,274 | +0.42(+1.80%) |
Feb 03, 2016 | 23.21 | 23.57 | 22.00 | 23.43 | 6,680,444 | +0.47(+2.04%) |
Feb 02, 2016 | 23.47 | 23.47 | 22.41 | 22.97 | 4,017,503 | -0.62(-2.61%) |
Feb 01, 2016 | 23.32 | 23.89 | 22.59 | 23.58 | 5,011,409 | +0.19(+0.80%) |
Jan 29, 2016 | 23.69 | 24.06 | 23.18 | 23.39 | 6,406,536 | -0.26(-1.09%) |
Jan 28, 2016 | 23.57 | 23.78 | 22.93 | 23.65 | 4,408,932 | +0.21(+0.90%) |
Jan 27, 2016 | 23.28 | 24.15 | 22.60 | 23.44 | 5,226,360 | +0.44(+1.93%) |
Jan 26, 2016 | 22.20 | 23.28 | 21.83 | 23.00 | 5,245,452 | +0.69(+3.11%) |
Jan 25, 2016 | 23.00 | 23.04 | 22.02 | 22.30 | 5,281,959 | -1.06(-4.54%) |
Jan 22, 2016 | 24.26 | 24.98 | 23.13 | 23.36 | 8,128,689 | -0.24(-1.02%) |
Jan 21, 2016 | 22.75 | 24.26 | 22.72 | 23.60 | 7,542,630 | +0.82(+3.59%) |
Jan 20, 2016 | 23.30 | 23.30 | 20.35 | 22.79 | 14,060,607 | -0.80(-3.40%) |
Jan 19, 2016 | 24.98 | 25.06 | 23.30 | 23.59 | 4,819,540 | -1.03(-4.18%) |
Jan 15, 2016 | 24.66 | 24.62 | 24.62 | 24.62 | 6,112,216 | -0.82(-3.22%) |
Jan 14, 2016 | 24.93 | 25.85 | 24.31 | 25.44 | 4,992,405 | +0.67(+2.71%) |
Jan 13, 2016 | 25.63 | 26.05 | 24.61 | 24.77 | 6,600,614 | -0.61(-2.40%) |
Jan 12, 2016 | 25.83 | 26.03 | 24.70 | 25.37 | 5,549,809 | +0.07(+0.28%) |
Jan 11, 2016 | 26.52 | 26.57 | 25.16 | 25.30 | 4,689,772 | -1.07(-4.05%) |
Jan 08, 2016 | 26.83 | 27.37 | 26.29 | 26.37 | 5,296,360 | -0.25(-0.94%) |
Jan 07, 2016 | 27.53 | 28.59 | 26.27 | 26.62 | 6,425,296 | -1.33(-4.74%) |
Jan 06, 2016 | 30.14 | 30.19 | 27.50 | 27.95 | 6,042,350 | -2.64(-8.64%) |
Jan 05, 2016 | 31.49 | 31.71 | 30.53 | 30.59 | 3,439,841 | -0.99(-3.14%) |
Jan 04, 2016 | 31.24 | 31.93 | 31.06 | 31.58 | 4,183,807 | -0.24(-0.76%) |
Dec 31, 2015 | 31.78 | 31.82 | 31.82 | 31.82 | 2,590,539 | -0.27(-0.85%) |
Dec 30, 2015 | 33.06 | 33.20 | 32.01 | 32.10 | 2,011,455 | -1.15(-3.47%) |
Dec 29, 2015 | 33.05 | 33.52 | 32.79 | 33.25 | 2,067,567 | +0.31(+0.95%) |
Dec 28, 2015 | 33.56 | 33.85 | 32.82 | 32.94 | 1,761,090 | -0.79(-2.34%) |
Dec 24, 2015 | 34.38 | 33.73 | 33.73 | 33.73 | 2,116,058 | -0.72(-2.08%) |
Dec 23, 2015 | 33.49 | 34.78 | 33.32 | 34.44 | 3,005,303 | +1.12(+3.35%) |
Dec 22, 2015 | 32.24 | 33.55 | 31.95 | 33.33 | 2,771,197 | +1.11(+3.44%) |
Dec 21, 2015 | 32.56 | 34.09 | 32.06 | 32.22 | 3,396,284 | -0.23(-0.70%) |
Dec 18, 2015 | 32.06 | 33.53 | 32.03 | 32.45 | 5,314,516 | +0.29(+0.90%) |
Dec 17, 2015 | 32.21 | 32.79 | 31.61 | 32.16 | 4,082,562 | -0.15(-0.46%) |
Dec 16, 2015 | 32.35 | 32.78 | 31.32 | 32.31 | 3,179,412 | +0.48(+1.52%) |
Dec 15, 2015 | 31.46 | 32.35 | 31.34 | 31.82 | 2,772,295 | +0.58(+1.85%) |
Dec 14, 2015 | 31.82 | 32.27 | 30.91 | 31.25 | 2,814,112 | -0.81(-2.53%) |
Dec 11, 2015 | 32.94 | 33.02 | 31.45 | 32.06 | 3,514,617 | -0.88(-2.68%) |
Dec 10, 2015 | 33.60 | 34.08 | 32.83 | 32.94 | 1,665,394 | -0.69(-2.04%) |
Dec 09, 2015 | 33.28 | 34.13 | 32.99 | 33.62 | 2,816,548 | +0.81(+2.47%) |
Dec 08, 2015 | 33.20 | 33.83 | 32.62 | 32.81 | 3,161,628 | -0.91(-2.71%) |
Dec 07, 2015 | 34.40 | 34.40 | 33.04 | 33.73 | 3,612,226 | -0.93(-2.68%) |
Dec 04, 2015 | 35.47 | 35.77 | 34.41 | 34.65 | 3,988,659 | -1.11(-3.10%) |
Dec 03, 2015 | 35.36 | 36.39 | 35.29 | 35.76 | 4,228,819 | +0.62(+1.78%) |
Dec 02, 2015 | 36.33 | 36.33 | 34.51 | 35.14 | 3,606,944 | +0.05(+0.13%) |
Dec 01, 2015 | 36.22 | 36.46 | 34.94 | 35.09 | 3,309,327 | -0.89(-2.47%) |
Nov 30, 2015 | 35.12 | 36.35 | 35.04 | 35.98 | 3,910,629 | +0.80(+2.28%) |
Nov 27, 2015 | 35.25 | 35.35 | 34.78 | 35.18 | 1,322,254 | -0.20(-0.57%) |
Nov 25, 2015 | 35.63 | 35.38 | 35.38 | 35.38 | 1,741,474 | -0.34(-0.94%) |
Nov 24, 2015 | 35.02 | 35.87 | 34.32 | 35.71 | 3,460,198 | +0.62(+1.78%) |
Nov 23, 2015 | 34.15 | 35.46 | 34.04 | 35.09 | 4,828,604 | +0.86(+2.51%) |
Nov 20, 2015 | 36.15 | 36.49 | 33.98 | 34.23 | 7,718,633 | -2.08(-5.73%) |
Nov 19, 2015 | 38.17 | 38.21 | 36.21 | 36.32 | 6,005,316 | -2.35(-6.07%) |
Nov 18, 2015 | 38.49 | 39.28 | 38.25 | 38.66 | 3,244,041 | +0.07(+0.18%) |
Nov 17, 2015 | 38.80 | 39.66 | 37.65 | 38.59 | 4,771,275 | +1.19(+3.17%) |
Nov 16, 2015 | 37.24 | 37.64 | 36.60 | 37.41 | 2,959,220 | -0.06(-0.17%) |
Nov 13, 2015 | 36.75 | 37.95 | 36.43 | 37.47 | 2,954,880 | +0.73(+2.00%) |
Nov 12, 2015 | 36.60 | 37.31 | 36.39 | 36.74 | 3,434,572 | -0.16(-0.42%) |
Nov 11, 2015 | 36.82 | 37.24 | 35.70 | 36.89 | 3,187,413 | +0.21(+0.57%) |
Nov 10, 2015 | 37.20 | 37.45 | 36.53 | 36.68 | 3,571,373 | -0.64(-1.72%) |
Nov 09, 2015 | 35.94 | 37.43 | 35.73 | 37.33 | 5,402,474 | +1.28(+3.55%) |
Nov 06, 2015 | 36.26 | 36.72 | 35.65 | 36.05 | 4,719,625 | -0.25(-0.68%) |
Nov 05, 2015 | 37.67 | 37.94 | 35.41 | 36.30 | 11,810,969 | -3.81(-9.51%) |
Nov 04, 2015 | 40.46 | 41.01 | 39.75 | 40.11 | 3,126,243 | -0.15(-0.38%) |
Nov 03, 2015 | 40.39 | 41.17 | 39.79 | 40.26 | 2,751,957 | -0.30(-0.74%) |
Nov 02, 2015 | 39.53 | 40.81 | 39.23 | 40.57 | 3,611,083 | +1.22(+3.11%) |
Oct 30, 2015 | 39.81 | 40.16 | 39.13 | 39.34 | 3,710,423 | -0.41(-1.03%) |
Oct 29, 2015 | 40.46 | 40.46 | 39.54 | 39.75 | 2,148,013 | -0.74(-1.84%) |
Oct 28, 2015 | 39.99 | 40.60 | 39.53 | 40.50 | 2,602,368 | +0.53(+1.34%) |
Oct 27, 2015 | 40.77 | 40.97 | 39.66 | 39.96 | 2,333,152 | -1.19(-2.88%) |
Oct 26, 2015 | 41.66 | 41.90 | 40.98 | 41.15 | 2,195,605 | -0.79(-1.88%) |
Oct 23, 2015 | 42.01 | 42.05 | 41.40 | 41.94 | 2,694,497 | +0.33(+0.78%) |
Oct 22, 2015 | 40.73 | 41.84 | 40.50 | 41.61 | 2,875,233 | +1.15(+2.85%) |
Oct 21, 2015 | 40.72 | 41.07 | 39.62 | 40.46 | 3,378,143 | +0.34(+0.85%) |
Oct 20, 2015 | 39.99 | 41.06 | 39.88 | 40.12 | 2,056,618 | +0.22(+0.56%) |
Oct 19, 2015 | 40.29 | 40.46 | 39.61 | 39.89 | 2,749,047 | -0.65(-1.61%) |
Oct 16, 2015 | 41.50 | 41.60 | 40.09 | 40.54 | 2,779,253 | -0.84(-2.04%) |
Oct 15, 2015 | 40.93 | 41.57 | 40.19 | 41.39 | 3,444,158 | +0.68(+1.68%) |
Oct 14, 2015 | 39.83 | 40.84 | 39.45 | 40.70 | 3,433,159 | +1.12(+2.84%) |
Oct 13, 2015 | 38.69 | 39.98 | 38.16 | 39.58 | 4,556,617 | +0.54(+1.39%) |
Oct 12, 2015 | 39.04 | 39.31 | 38.17 | 39.04 | 2,720,239 | -0.31(-0.79%) |
Oct 09, 2015 | 41.33 | 41.59 | 39.26 | 39.35 | 3,264,177 | -1.61(-3.93%) |
Oct 08, 2015 | 40.08 | 41.32 | 39.83 | 40.96 | 3,847,401 | +0.50(+1.23%) |
Oct 07, 2015 | 38.33 | 40.51 | 38.26 | 40.46 | 5,468,148 | +2.07(+5.39%) |
Oct 06, 2015 | 37.83 | 38.86 | 37.83 | 38.40 | 3,588,515 | +0.40(+1.04%) |
Oct 05, 2015 | 36.96 | 38.62 | 36.92 | 38.00 | 4,999,859 | +1.50(+4.10%) |
Oct 02, 2015 | 34.09 | 36.75 | 33.98 | 36.50 | 4,595,786 | +1.79(+5.16%) |
Oct 01, 2015 | 34.85 | 35.21 | 34.12 | 34.71 | 3,249,797 | -0.08(-0.22%) |
Sep 30, 2015 | 34.77 | 35.28 | 34.08 | 34.79 | 4,932,888 | +0.55(+1.61%) |
Sep 29, 2015 | 34.29 | 34.99 | 34.00 | 34.24 | 3,208,936 | +0.10(+0.30%) |
Sep 28, 2015 | 35.56 | 35.72 | 34.13 | 34.14 | 3,257,565 | -1.79(-4.98%) |
Sep 25, 2015 | 36.47 | 36.55 | 35.74 | 35.93 | 4,941,958 | -0.04(-0.11%) |
Sep 24, 2015 | 36.63 | 36.99 | 35.26 | 35.97 | 6,639,416 | -1.02(-2.76%) |
Sep 23, 2015 | 39.76 | 39.98 | 36.70 | 36.99 | 4,162,735 | -2.60(-6.58%) |
Sep 22, 2015 | 39.46 | 39.81 | 38.67 | 39.60 | 6,070,335 | -0.48(-1.20%) |
Sep 21, 2015 | 40.70 | 41.07 | 39.85 | 40.08 | 1,774,656 | -0.24(-0.60%) |
Sep 18, 2015 | 41.35 | 41.35 | 39.95 | 40.32 | 5,707,581 | -1.41(-3.38%) |
Sep 17, 2015 | 42.39 | 43.19 | 41.62 | 41.73 | 2,600,156 | -0.72(-1.70%) |
Sep 16, 2015 | 42.43 | 42.81 | 42.23 | 42.45 | 2,090,702 | +0.00(+0.00%) |
Sep 15, 2015 | 41.76 | 42.62 | 41.32 | 42.45 | 2,667,983 | +0.72(+1.73%) |
Sep 14, 2015 | 43.33 | 43.39 | 41.58 | 41.73 | 3,661,853 | -1.57(-3.63%) |
Sep 11, 2015 | 43.29 | 43.71 | 42.62 | 43.30 | 1,752,952 | -0.40(-0.92%) |
Sep 10, 2015 | 44.05 | 44.23 | 43.39 | 43.70 | 1,126,827 | -0.43(-0.98%) |
Sep 09, 2015 | 44.84 | 45.64 | 44.02 | 44.14 | 2,105,090 | +0.04(+0.09%) |
Sep 08, 2015 | 44.06 | 44.51 | 43.65 | 44.10 | 2,025,185 | +1.11(+2.58%) |
Sep 04, 2015 | 43.31 | 42.99 | 42.99 | 42.99 | 1,995,521 | -1.15(-2.62%) |
Sep 03, 2015 | 43.08 | 44.35 | 42.99 | 44.15 | 3,147,636 | +1.10(+2.56%) |
Sep 02, 2015 | 43.06 | 43.26 | 42.18 | 43.04 | 2,719,449 | +0.55(+1.29%) |
Sep 01, 2015 | 43.32 | 44.22 | 42.08 | 42.49 | 4,072,067 | -1.97(-4.43%) |
Aug 31, 2015 | 44.52 | 45.36 | 44.11 | 44.46 | 2,949,052 | -0.07(-0.16%) |
Aug 28, 2015 | 44.50 | 44.71 | 43.91 | 44.53 | 3,116,823 | -0.32(-0.71%) |
Aug 27, 2015 | 44.55 | 45.14 | 43.67 | 44.85 | 2,995,326 | +1.37(+3.15%) |
Aug 26, 2015 | 44.15 | 44.17 | 42.33 | 43.48 | 4,207,099 | +0.25(+0.57%) |
Aug 25, 2015 | 45.76 | 46.00 | 43.20 | 43.23 | 3,017,263 | -0.09(-0.20%) |
Aug 24, 2015 | 43.43 | 46.39 | 40.68 | 43.32 | 4,104,639 | -2.81(-6.08%) |
Aug 21, 2015 | 47.11 | 47.13 | 45.88 | 46.12 | 3,266,770 | -1.20(-2.54%) |
Aug 20, 2015 | 47.81 | 47.81 | 46.86 | 47.32 | 2,713,523 | -0.67(-1.39%) |
Aug 19, 2015 | 49.04 | 49.24 | 47.95 | 47.99 | 2,282,631 | -1.19(-2.43%) |
Aug 18, 2015 | 49.35 | 49.44 | 48.66 | 49.18 | 2,706,672 | -0.43(-0.87%) |
Aug 17, 2015 | 49.46 | 49.63 | 48.65 | 49.62 | 2,276,150 | +0.16(+0.31%) |
Aug 14, 2015 | 49.29 | 50.46 | 48.93 | 49.46 | 4,061,607 | +0.47(+0.96%) |
Aug 13, 2015 | 48.01 | 49.52 | 47.04 | 48.99 | 3,693,397 | +1.22(+2.56%) |
Aug 12, 2015 | 44.08 | 48.05 | 43.84 | 47.76 | 8,469,509 | +3.62(+8.20%) |
Aug 11, 2015 | 45.66 | 46.01 | 43.74 | 44.15 | 5,799,604 | -2.84(-6.04%) |
Aug 10, 2015 | 45.92 | 48.00 | 45.55 | 46.98 | 6,220,063 | +1.55(+3.41%) |
Aug 07, 2015 | 48.31 | 49.04 | 44.54 | 45.43 | 5,348,618 | -3.13(-6.44%) |
Aug 06, 2015 | 50.83 | 51.77 | 48.49 | 48.56 | 7,534,897 | +1.06(+2.24%) |
Aug 05, 2015 | 47.14 | 47.82 | 46.45 | 47.50 | 3,072,823 | +0.84(+1.80%) |
Aug 04, 2015 | 45.83 | 47.04 | 45.59 | 46.66 | 2,407,181 | +1.16(+2.56%) |
Aug 03, 2015 | 45.48 | 45.93 | 44.86 | 45.49 | 1,816,383 | -0.14(-0.30%) |
Jul 31, 2015 | 45.69 | 46.15 | 45.44 | 45.63 | 1,623,630 | +0.06(+0.14%) |
Jul 30, 2015 | 45.76 | 46.27 | 45.44 | 45.57 | 1,403,327 | -0.08(-0.19%) |
Jul 29, 2015 | 45.56 | 46.00 | 45.17 | 45.66 | 1,910,240 | +0.25(+0.56%) |
Jul 28, 2015 | 45.81 | 45.82 | 44.87 | 45.40 | 2,719,576 | -0.15(-0.32%) |
Jul 27, 2015 | 46.51 | 46.51 | 45.29 | 45.55 | 3,399,069 | -1.36(-2.89%) |
Jul 24, 2015 | 47.70 | 47.70 | 46.53 | 46.90 | 2,100,618 | -1.13(-2.36%) |
Jul 23, 2015 | 48.27 | 48.75 | 47.82 | 48.04 | 1,758,712 | -0.15(-0.32%) |
Jul 22, 2015 | 48.74 | 48.74 | 47.58 | 48.19 | 2,736,897 | -1.09(-2.22%) |
Jul 21, 2015 | 50.04 | 50.51 | 49.20 | 49.29 | 2,703,202 | -0.82(-1.63%) |
Jul 20, 2015 | 52.01 | 52.12 | 49.80 | 50.10 | 7,197,202 | -3.02(-5.69%) |
Jul 17, 2015 | 48.25 | 54.20 | 46.99 | 53.13 | 12,492,446 | +4.76(+9.85%) |
Jul 16, 2015 | 48.12 | 48.42 | 47.85 | 48.36 | 1,715,930 | +0.45(+0.95%) |
Jul 15, 2015 | 48.29 | 48.40 | 47.81 | 47.91 | 1,453,923 | -0.41(-0.85%) |
Jul 14, 2015 | 47.76 | 48.70 | 47.57 | 48.32 | 2,021,556 | +0.45(+0.93%) |
Jul 13, 2015 | 47.81 | 48.27 | 47.53 | 47.87 | 1,899,060 | +0.30(+0.63%) |
Jul 10, 2015 | 47.44 | 47.67 | 47.16 | 47.57 | 1,717,971 | +0.70(+1.50%) |
Jul 09, 2015 | 46.90 | 47.48 | 46.64 | 46.87 | 3,122,827 | +0.50(+1.08%) |
Jul 08, 2015 | 47.49 | 47.49 | 46.37 | 46.37 | 3,623,150 | -1.51(-3.16%) |
Jul 07, 2015 | 48.87 | 48.92 | 47.16 | 47.88 | 3,948,858 | -1.11(-2.27%) |
Jul 06, 2015 | 49.31 | 49.56 | 48.74 | 48.99 | 2,872,530 | -0.76(-1.53%) |
Jul 02, 2015 | 50.40 | 49.75 | 49.75 | 49.75 | 2,359,806 | -0.43(-0.86%) |
Jul 01, 2015 | 49.58 | 50.68 | 49.38 | 50.18 | 3,364,341 | +0.63(+1.28%) |
Jun 30, 2015 | 48.55 | 50.11 | 48.39 | 49.55 | 3,990,800 | +1.33(+2.75%) |
Jun 29, 2015 | 48.89 | 49.45 | 48.18 | 48.22 | 1,981,444 | -0.96(-1.96%) |
Jun 26, 2015 | 49.85 | 50.64 | 49.10 | 49.19 | 7,121,342 | -0.12(-0.23%) |
Jun 25, 2015 | 48.70 | 49.43 | 48.64 | 49.30 | 2,516,547 | +0.66(+1.36%) |
Jun 24, 2015 | 48.82 | 49.23 | 48.57 | 48.64 | 1,614,638 | -0.42(-0.85%) |
Jun 23, 2015 | 49.56 | 49.78 | 49.05 | 49.06 | 1,795,023 | -0.42(-0.86%) |
Jun 22, 2015 | 48.96 | 49.48 | 48.63 | 49.48 | 3,623,806 | +0.73(+1.50%) |
Jun 19, 2015 | 49.43 | 49.44 | 48.53 | 48.75 | 4,795,562 | -0.78(-1.57%) |
Jun 18, 2015 | 48.85 | 50.10 | 48.85 | 49.53 | 3,358,403 | +0.70(+1.44%) |
Jun 17, 2015 | 49.10 | 49.10 | 48.01 | 48.82 | 27,914,858 | -0.64(-1.29%) |
Jun 16, 2015 | 48.99 | 49.61 | 48.56 | 49.46 | 3,247,107 | +0.50(+1.02%) |
Jun 15, 2015 | 48.43 | 49.02 | 48.10 | 48.96 | 3,042,320 | +0.22(+0.45%) |
Jun 12, 2015 | 49.09 | 49.31 | 48.72 | 48.74 | 2,189,930 | -0.48(-0.97%) |
Jun 11, 2015 | 49.42 | 49.95 | 49.12 | 49.22 | 3,278,606 | -0.18(-0.36%) |
Jun 10, 2015 | 48.92 | 49.62 | 48.84 | 49.40 | 2,308,776 | +0.74(+1.53%) |
Jun 09, 2015 | 48.51 | 48.96 | 48.43 | 48.65 | 2,163,983 | +0.04(+0.09%) |
Jun 08, 2015 | 48.97 | 49.33 | 48.57 | 48.61 | 2,439,318 | -0.39(-0.80%) |
Jun 05, 2015 | 48.87 | 49.52 | 48.72 | 49.00 | 4,109,636 | -0.09(-0.19%) |
Jun 04, 2015 | 49.32 | 49.63 | 49.00 | 49.10 | 5,710,964 | -0.52(-1.04%) |
Jun 03, 2015 | 49.36 | 49.90 | 48.92 | 49.61 | 4,213,298 | +0.39(+0.80%) |
Jun 02, 2015 | 48.84 | 49.54 | 48.75 | 49.22 | 3,417,982 | +0.41(+0.84%) |
Jun 01, 2015 | 48.83 | 49.33 | 48.42 | 48.81 | 4,285,279 | +0.11(+0.23%) |
May 29, 2015 | 49.65 | 49.74 | 48.70 | 48.70 | 6,023,032 | -0.89(-1.79%) |
May 28, 2015 | 49.56 | 49.82 | 49.07 | 49.59 | 4,113,418 | +0.05(+0.10%) |
May 27, 2015 | 49.31 | 49.66 | 48.91 | 49.54 | 4,267,467 | +0.35(+0.70%) |
May 26, 2015 | 49.19 | 49.41 | 48.88 | 49.19 | 5,004,825 | -0.28(-0.57%) |
May 22, 2015 | 49.22 | 49.47 | 49.47 | 49.47 | 25,190,508 | +0.59(+1.21%) |
May 21, 2015 | 48.01 | 49.42 | 47.74 | 48.88 | 7,044,527 | +0.95(+1.97%) |
May 20, 2015 | 47.81 | 48.22 | 47.53 | 47.94 | 4,165,583 | +0.11(+0.23%) |
May 19, 2015 | 47.52 | 47.85 | 47.25 | 47.83 | 3,924,796 | +0.41(+0.87%) |
May 18, 2015 | 47.31 | 47.75 | 47.18 | 47.42 | 4,158,746 | +0.13(+0.27%) |
May 15, 2015 | 46.86 | 47.45 | 46.65 | 47.29 | 4,861,842 | +0.38(+0.80%) |
May 14, 2015 | 47.12 | 47.31 | 46.65 | 46.91 | 4,533,078 | -0.16(-0.34%) |
May 13, 2015 | 46.47 | 47.21 | 46.41 | 47.07 | 3,155,789 | +0.54(+1.17%) |
May 12, 2015 | 47.02 | 47.17 | 46.50 | 46.53 | 4,001,295 | -0.78(-1.64%) |
May 11, 2015 | 47.82 | 48.02 | 46.91 | 47.31 | 6,167,611 | -0.38(-0.79%) |
May 08, 2015 | 47.63 | 48.07 | 46.84 | 47.69 | 7,595,414 | +1.65(+3.59%) |
May 07, 2015 | 45.16 | 46.26 | 44.43 | 46.03 | 7,629,051 | +0.84(+1.86%) |
May 06, 2015 | 44.53 | 45.32 | 44.47 | 45.19 | 4,039,580 | +0.67(+1.51%) |
May 05, 2015 | 45.16 | 45.33 | 44.45 | 44.52 | 3,783,444 | -0.55(-1.22%) |
May 04, 2015 | 45.07 | 45.61 | 45.01 | 45.07 | 2,796,780 | -0.11(-0.24%) |
May 01, 2015 | 44.46 | 45.42 | 44.13 | 45.18 | 3,507,784 | +1.08(+2.45%) |
Apr 30, 2015 | 44.80 | 44.82 | 43.99 | 44.10 | 4,850,145 | -0.62(-1.38%) |
Apr 29, 2015 | 44.30 | 44.90 | 43.92 | 44.72 | 3,027,877 | +0.56(+1.27%) |
Apr 28, 2015 | 44.03 | 44.30 | 43.45 | 44.16 | 3,368,869 | -0.11(-0.25%) |
Apr 27, 2015 | 45.21 | 45.34 | 44.22 | 44.26 | 4,505,354 | -0.90(-2.00%) |
Apr 24, 2015 | 44.47 | 45.22 | 44.39 | 45.17 | 3,409,898 | +0.72(+1.61%) |
Apr 23, 2015 | 43.87 | 44.70 | 43.73 | 44.45 | 3,519,250 | +0.63(+1.45%) |
Apr 22, 2015 | 43.84 | 44.02 | 43.25 | 43.82 | 2,731,142 | -0.03(-0.06%) |
Apr 21, 2015 | 44.06 | 44.33 | 43.81 | 43.85 | 4,873,737 | -0.33(-0.75%) |
Apr 20, 2015 | 44.71 | 45.07 | 44.07 | 44.18 | 4,376,797 | -0.50(-1.12%) |
Apr 17, 2015 | 44.83 | 45.58 | 44.63 | 44.68 | 5,451,053 | -0.27(-0.59%) |
Apr 16, 2015 | 43.72 | 45.38 | 43.57 | 44.94 | 4,948,214 | +0.96(+2.19%) |
Apr 15, 2015 | 43.31 | 44.24 | 43.31 | 43.98 | 3,905,599 | +0.66(+1.52%) |
Apr 14, 2015 | 43.52 | 43.56 | 42.80 | 43.32 | 3,254,483 | -0.25(-0.57%) |
Apr 13, 2015 | 43.91 | 44.16 | 43.46 | 43.57 | 2,797,191 | -0.08(-0.18%) |
Apr 10, 2015 | 43.69 | 43.94 | 43.20 | 43.65 | 3,898,174 | -0.04(-0.10%) |
Apr 09, 2015 | 43.43 | 44.13 | 43.43 | 43.69 | 3,913,539 | -0.02(-0.05%) |
Apr 08, 2015 | 43.18 | 44.00 | 43.18 | 43.71 | 4,805,785 | +0.57(+1.32%) |
Apr 07, 2015 | 43.19 | 43.72 | 43.05 | 43.14 | 3,011,046 | -0.01(-0.03%) |
Apr 06, 2015 | 42.87 | 43.50 | 42.65 | 43.16 | 3,706,881 | +0.17(+0.39%) |
Apr 02, 2015 | 43.32 | 42.99 | 42.99 | 42.99 | 17,926,658 | -0.60(-1.38%) |
Apr 01, 2015 | 43.67 | 43.85 | 43.02 | 43.59 | 4,492,701 | +0.07(+0.16%) |
Mar 31, 2015 | 44.17 | 44.52 | 43.37 | 43.52 | 5,370,840 | -1.12(-2.51%) |
Mar 30, 2015 | 44.44 | 44.97 | 44.44 | 44.64 | 2,647,650 | +0.36(+0.80%) |
Mar 27, 2015 | 45.03 | 45.14 | 44.17 | 44.28 | 3,291,497 | -0.86(-1.90%) |
Mar 26, 2015 | 45.00 | 45.73 | 44.89 | 45.14 | 4,392,905 | +0.08(+0.17%) |
Mar 25, 2015 | 45.47 | 46.11 | 45.05 | 45.06 | 3,378,386 | -0.19(-0.43%) |
Mar 24, 2015 | 44.27 | 45.36 | 44.18 | 45.26 | 5,150,035 | +0.77(+1.73%) |
Mar 23, 2015 | 44.64 | 44.92 | 44.43 | 44.49 | 3,641,230 | -0.04(-0.08%) |
Mar 20, 2015 | 44.84 | 44.96 | 44.22 | 44.52 | 7,564,639 | +0.03(+0.07%) |
Mar 19, 2015 | 44.89 | 45.19 | 44.49 | 44.49 | 4,493,972 | -0.73(-1.62%) |
Mar 18, 2015 | 44.14 | 45.45 | 43.70 | 45.22 | 5,442,748 | +0.82(+1.86%) |
Mar 17, 2015 | 44.64 | 44.98 | 44.32 | 44.40 | 4,103,184 | -0.55(-1.22%) |
Mar 16, 2015 | 44.90 | 45.26 | 44.74 | 44.95 | 2,866,642 | +0.06(+0.13%) |
Mar 13, 2015 | 44.58 | 45.00 | 44.33 | 44.89 | 3,003,223 | +0.11(+0.25%) |
Mar 12, 2015 | 45.02 | 45.28 | 44.43 | 44.78 | 3,083,124 | +0.17(+0.39%) |
Mar 11, 2015 | 45.23 | 45.40 | 44.56 | 44.60 | 7,581,751 | -0.33(-0.73%) |
Mar 10, 2015 | 45.94 | 46.20 | 44.79 | 44.93 | 7,004,428 | -1.74(-3.73%) |
Mar 09, 2015 | 45.93 | 46.83 | 45.80 | 46.68 | 3,143,403 | +0.96(+2.09%) |
Mar 06, 2015 | 46.23 | 46.33 | 45.56 | 45.72 | 4,349,496 | -0.81(-1.73%) |
Mar 05, 2015 | 46.79 | 47.01 | 46.39 | 46.53 | 2,909,340 | -0.25(-0.54%) |
Mar 04, 2015 | 47.63 | 47.74 | 46.66 | 46.78 | 4,228,938 | -0.96(-2.02%) |
Mar 03, 2015 | 47.63 | 47.97 | 47.37 | 47.74 | 4,118,392 | -0.02(-0.04%) |