Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 45.15 | 45.31 | 44.15 | 44.37 | 1,687,376 | -0.81(-1.79%) |
Apr 28, 2016 | 45.00 | 45.90 | 44.75 | 45.17 | 2,150,260 | +0.05(+0.11%) |
Apr 27, 2016 | 44.84 | 45.22 | 44.49 | 45.12 | 1,796,574 | +0.27(+0.59%) |
Apr 26, 2016 | 44.75 | 45.06 | 43.68 | 44.86 | 5,936,937 | -2.13(-4.54%) |
Apr 25, 2016 | 47.12 | 47.16 | 46.58 | 46.99 | 1,506,240 | -0.50(-1.05%) |
Apr 22, 2016 | 47.17 | 47.72 | 47.07 | 47.49 | 1,911,808 | +0.60(+1.28%) |
Apr 21, 2016 | 46.48 | 46.93 | 46.30 | 46.89 | 1,291,043 | +0.29(+0.62%) |
Apr 20, 2016 | 46.26 | 46.87 | 45.48 | 46.60 | 1,648,251 | +0.26(+0.56%) |
Apr 19, 2016 | 46.26 | 46.46 | 45.89 | 46.34 | 1,667,251 | +0.57(+1.24%) |
Apr 18, 2016 | 45.27 | 45.87 | 45.15 | 45.77 | 1,199,873 | +0.20(+0.44%) |
Apr 15, 2016 | 46.11 | 46.24 | 45.52 | 45.57 | 1,288,279 | -0.61(-1.31%) |
Apr 14, 2016 | 45.92 | 46.32 | 45.56 | 46.17 | 1,072,818 | +0.40(+0.87%) |
Apr 13, 2016 | 45.24 | 46.00 | 45.05 | 45.78 | 1,578,039 | +0.62(+1.37%) |
Apr 12, 2016 | 44.63 | 45.40 | 44.54 | 45.16 | 1,550,620 | +0.55(+1.23%) |
Apr 11, 2016 | 44.89 | 45.54 | 44.58 | 44.61 | 1,306,537 | -0.11(-0.24%) |
Apr 08, 2016 | 44.67 | 45.11 | 44.46 | 44.72 | 918,440 | +0.79(+1.80%) |
Apr 07, 2016 | 43.85 | 44.04 | 43.64 | 43.93 | 1,118,257 | -0.40(-0.89%) |
Apr 06, 2016 | 44.19 | 44.40 | 43.59 | 44.32 | 1,051,660 | +0.14(+0.33%) |
Apr 05, 2016 | 43.98 | 44.44 | 43.74 | 44.18 | 1,535,862 | -0.30(-0.66%) |
Apr 04, 2016 | 44.81 | 45.10 | 44.37 | 44.47 | 878,778 | -0.42(-0.93%) |
Apr 01, 2016 | 44.55 | 45.02 | 44.02 | 44.89 | 1,193,669 | -0.12(-0.27%) |
Mar 31, 2016 | 45.21 | 45.68 | 44.99 | 45.01 | 1,652,585 | -0.18(-0.40%) |
Mar 30, 2016 | 44.75 | 45.55 | 44.70 | 45.19 | 1,074,980 | +0.71(+1.60%) |
Mar 29, 2016 | 43.69 | 44.57 | 43.50 | 44.48 | 1,012,335 | +0.58(+1.31%) |
Mar 28, 2016 | 43.84 | 43.93 | 43.26 | 43.90 | 1,292,799 | +0.12(+0.28%) |
Mar 24, 2016 | 43.18 | 43.78 | 43.78 | 43.78 | 946,327 | +0.31(+0.71%) |
Mar 23, 2016 | 43.91 | 44.11 | 43.40 | 43.47 | 1,116,627 | -0.56(-1.28%) |
Mar 22, 2016 | 44.50 | 44.59 | 43.97 | 44.03 | 1,204,813 | -0.87(-1.94%) |
Mar 21, 2016 | 44.71 | 45.18 | 44.61 | 44.91 | 1,385,116 | +0.17(+0.39%) |
Mar 18, 2016 | 45.31 | 45.62 | 44.72 | 44.73 | 2,037,034 | -0.61(-1.35%) |
Mar 17, 2016 | 44.22 | 45.50 | 44.07 | 45.35 | 1,544,766 | +1.41(+3.22%) |
Mar 16, 2016 | 43.59 | 44.07 | 43.28 | 43.93 | 1,410,286 | +0.32(+0.74%) |
Mar 15, 2016 | 42.96 | 43.62 | 42.82 | 43.61 | 1,531,862 | +0.22(+0.51%) |
Mar 14, 2016 | 43.19 | 43.72 | 43.13 | 43.38 | 1,036,228 | -0.12(-0.28%) |
Mar 11, 2016 | 43.02 | 43.82 | 42.93 | 43.51 | 1,084,231 | +1.02(+2.39%) |
Mar 10, 2016 | 43.66 | 43.89 | 42.20 | 42.49 | 1,618,117 | -1.02(-2.34%) |
Mar 09, 2016 | 43.09 | 43.77 | 42.87 | 43.51 | 1,580,180 | +0.62(+1.45%) |
Mar 08, 2016 | 42.94 | 43.20 | 42.69 | 42.89 | 1,467,857 | +0.05(+0.13%) |
Mar 07, 2016 | 41.81 | 43.07 | 41.79 | 42.83 | 1,614,857 | +0.66(+1.55%) |
Mar 04, 2016 | 41.21 | 42.30 | 41.21 | 42.18 | 1,165,135 | +0.90(+2.18%) |
Mar 03, 2016 | 41.37 | 41.55 | 41.04 | 41.28 | 1,269,361 | +0.06(+0.16%) |
Mar 02, 2016 | 41.75 | 42.11 | 40.99 | 41.22 | 1,591,633 | -0.86(-2.03%) |
Mar 01, 2016 | 41.70 | 42.38 | 41.69 | 42.07 | 1,914,847 | +0.80(+1.93%) |
Feb 29, 2016 | 41.59 | 41.91 | 41.17 | 41.27 | 1,794,736 | -0.37(-0.89%) |
Feb 26, 2016 | 41.63 | 42.10 | 41.58 | 41.64 | 1,498,540 | +0.17(+0.41%) |
Feb 25, 2016 | 41.27 | 41.63 | 40.88 | 41.47 | 2,261,092 | +0.40(+0.97%) |
Feb 24, 2016 | 40.06 | 41.24 | 39.40 | 41.07 | 2,036,621 | +0.46(+1.12%) |
Feb 23, 2016 | 41.18 | 41.27 | 40.42 | 40.62 | 1,645,605 | -0.43(-1.06%) |
Feb 22, 2016 | 41.07 | 41.57 | 40.87 | 41.05 | 1,618,525 | +0.41(+1.00%) |
Feb 19, 2016 | 40.22 | 40.72 | 40.07 | 40.65 | 1,880,626 | -0.07(-0.18%) |
Feb 18, 2016 | 40.85 | 40.97 | 40.26 | 40.72 | 1,553,086 | +0.02(+0.05%) |
Feb 17, 2016 | 39.87 | 40.86 | 39.70 | 40.69 | 1,970,168 | +1.08(+2.74%) |
Feb 16, 2016 | 39.85 | 39.88 | 38.92 | 39.61 | 1,818,331 | +0.25(+0.63%) |
Feb 12, 2016 | 38.99 | 39.36 | 39.36 | 39.36 | 1,601,665 | +0.38(+0.97%) |
Feb 11, 2016 | 37.67 | 39.07 | 37.44 | 38.98 | 2,377,657 | +0.25(+0.64%) |
Feb 10, 2016 | 39.23 | 39.64 | 38.61 | 38.73 | 1,922,517 | -0.56(-1.42%) |
Feb 09, 2016 | 38.04 | 39.40 | 38.03 | 39.29 | 2,694,842 | +0.84(+2.19%) |
Feb 08, 2016 | 37.57 | 38.59 | 37.34 | 38.45 | 2,139,395 | +0.42(+1.11%) |
Feb 05, 2016 | 39.18 | 39.22 | 37.81 | 38.03 | 2,068,840 | -1.24(-3.16%) |
Feb 04, 2016 | 38.14 | 39.65 | 38.13 | 39.27 | 2,716,645 | +1.27(+3.34%) |
Feb 03, 2016 | 37.77 | 38.16 | 36.91 | 38.00 | 2,253,375 | +0.93(+2.52%) |
Feb 02, 2016 | 37.27 | 37.72 | 36.89 | 37.07 | 2,326,887 | -1.04(-2.73%) |
Feb 01, 2016 | 37.53 | 38.26 | 37.15 | 38.11 | 2,498,424 | -0.02(-0.06%) |
Jan 29, 2016 | 37.98 | 38.24 | 37.59 | 38.13 | 2,252,857 | +0.51(+1.35%) |
Jan 28, 2016 | 36.75 | 37.77 | 36.45 | 37.62 | 3,150,147 | +1.41(+3.90%) |
Jan 27, 2016 | 36.97 | 37.11 | 35.78 | 36.21 | 2,928,639 | +0.16(+0.45%) |
Jan 26, 2016 | 35.30 | 36.23 | 35.21 | 36.05 | 2,629,252 | +1.03(+2.93%) |
Jan 25, 2016 | 35.33 | 35.57 | 34.85 | 35.02 | 2,764,039 | -0.45(-1.27%) |
Jan 22, 2016 | 35.38 | 36.03 | 35.24 | 35.47 | 3,407,398 | +0.94(+2.72%) |
Jan 21, 2016 | 33.90 | 34.63 | 32.95 | 34.53 | 4,086,492 | +0.58(+1.72%) |
Jan 20, 2016 | 34.40 | 34.49 | 33.14 | 33.94 | 3,859,233 | -1.14(-3.25%) |
Jan 19, 2016 | 36.05 | 36.25 | 34.85 | 35.09 | 2,686,925 | -0.43(-1.22%) |
Jan 15, 2016 | 35.56 | 35.52 | 35.52 | 35.52 | 2,270,558 | -1.26(-3.43%) |
Jan 14, 2016 | 36.28 | 37.04 | 35.96 | 36.78 | 2,431,908 | +0.59(+1.63%) |
Jan 13, 2016 | 38.06 | 38.06 | 35.78 | 36.19 | 3,208,697 | -1.23(-3.28%) |
Jan 12, 2016 | 36.95 | 37.47 | 36.58 | 37.42 | 2,395,262 | +0.63(+1.70%) |
Jan 11, 2016 | 36.85 | 37.14 | 36.42 | 36.79 | 2,692,324 | +0.20(+0.55%) |
Jan 08, 2016 | 36.60 | 36.97 | 36.34 | 36.59 | 2,409,066 | +0.21(+0.59%) |
Jan 07, 2016 | 36.41 | 36.67 | 35.93 | 36.38 | 2,347,350 | -0.81(-2.19%) |
Jan 06, 2016 | 37.74 | 38.16 | 37.05 | 37.19 | 1,785,075 | -1.28(-3.32%) |
Jan 05, 2016 | 38.97 | 39.09 | 38.16 | 38.46 | 1,855,262 | -0.64(-1.64%) |
Jan 04, 2016 | 39.03 | 39.13 | 38.07 | 39.11 | 1,892,779 | -0.73(-1.83%) |
Dec 31, 2015 | 39.59 | 39.83 | 39.83 | 39.83 | 1,815,604 | -0.41(-1.01%) |
Dec 30, 2015 | 40.21 | 40.46 | 40.10 | 40.24 | 1,582,700 | -0.17(-0.42%) |
Dec 29, 2015 | 40.44 | 40.69 | 40.21 | 40.41 | 2,200,860 | +0.21(+0.51%) |
Dec 28, 2015 | 40.40 | 40.40 | 40.05 | 40.20 | 705,775 | -0.34(-0.83%) |
Dec 24, 2015 | 40.53 | 40.54 | 40.54 | 40.54 | 528,323 | +0.06(+0.14%) |
Dec 23, 2015 | 40.76 | 40.84 | 40.39 | 40.48 | 1,421,553 | +0.09(+0.23%) |
Dec 22, 2015 | 40.22 | 40.67 | 39.75 | 40.39 | 1,687,746 | +0.14(+0.35%) |
Dec 21, 2015 | 40.16 | 40.58 | 39.72 | 40.25 | 2,388,234 | +0.43(+1.09%) |
Dec 18, 2015 | 39.33 | 40.02 | 39.19 | 39.81 | 3,570,001 | +0.17(+0.43%) |
Dec 17, 2015 | 39.65 | 40.01 | 39.26 | 39.64 | 3,453,520 | -0.04(-0.11%) |
Dec 16, 2015 | 38.83 | 39.87 | 38.65 | 39.68 | 1,797,887 | +0.83(+2.15%) |
Dec 15, 2015 | 38.91 | 39.21 | 38.61 | 38.85 | 1,948,524 | +0.40(+1.04%) |
Dec 14, 2015 | 37.69 | 38.48 | 37.42 | 38.45 | 2,773,332 | +0.86(+2.29%) |
Dec 11, 2015 | 38.09 | 38.48 | 37.48 | 37.59 | 1,995,609 | -0.83(-2.15%) |
Dec 10, 2015 | 38.68 | 38.94 | 38.31 | 38.41 | 1,332,088 | -0.36(-0.92%) |
Dec 09, 2015 | 38.26 | 39.13 | 38.12 | 38.77 | 1,835,243 | +0.51(+1.32%) |
Dec 08, 2015 | 38.57 | 38.65 | 38.02 | 38.26 | 1,866,328 | -0.54(-1.39%) |
Dec 07, 2015 | 39.77 | 39.91 | 38.76 | 38.80 | 2,675,166 | -1.38(-3.44%) |
Dec 04, 2015 | 40.30 | 40.67 | 40.01 | 40.19 | 2,151,961 | -0.37(-0.92%) |
Dec 03, 2015 | 41.62 | 41.62 | 40.36 | 40.56 | 1,639,212 | -0.88(-2.13%) |
Dec 02, 2015 | 42.16 | 42.36 | 41.30 | 41.44 | 1,615,654 | -0.88(-2.08%) |
Dec 01, 2015 | 42.18 | 42.54 | 41.92 | 42.33 | 1,216,135 | +0.16(+0.37%) |
Nov 30, 2015 | 42.16 | 42.42 | 41.89 | 42.17 | 1,581,768 | +0.02(+0.05%) |
Nov 27, 2015 | 41.88 | 42.21 | 41.73 | 42.15 | 666,396 | +0.49(+1.17%) |
Nov 25, 2015 | 41.57 | 41.66 | 41.66 | 41.66 | 1,147,225 | +0.25(+0.61%) |
Nov 24, 2015 | 41.53 | 41.65 | 41.19 | 41.41 | 1,929,964 | -0.37(-0.88%) |
Nov 23, 2015 | 42.32 | 42.60 | 41.71 | 41.78 | 1,150,059 | -0.71(-1.68%) |
Nov 20, 2015 | 42.44 | 42.76 | 42.09 | 42.49 | 1,492,206 | +0.09(+0.22%) |
Nov 19, 2015 | 41.78 | 42.42 | 41.56 | 42.40 | 1,358,169 | +0.68(+1.64%) |
Nov 18, 2015 | 41.18 | 42.14 | 40.97 | 41.71 | 1,699,985 | +0.90(+2.21%) |
Nov 17, 2015 | 40.79 | 41.04 | 40.18 | 40.81 | 992,836 | +0.14(+0.35%) |
Nov 16, 2015 | 40.45 | 40.91 | 40.22 | 40.67 | 1,161,293 | +0.18(+0.44%) |
Nov 13, 2015 | 40.64 | 40.99 | 40.40 | 40.49 | 1,471,323 | -0.25(-0.61%) |
Nov 12, 2015 | 41.04 | 41.04 | 40.53 | 40.74 | 1,445,025 | -0.77(-1.85%) |
Nov 11, 2015 | 41.60 | 41.76 | 41.35 | 41.51 | 1,153,387 | +0.04(+0.10%) |
Nov 10, 2015 | 41.78 | 41.90 | 40.90 | 41.47 | 2,055,118 | -0.68(-1.62%) |
Nov 09, 2015 | 41.63 | 42.81 | 40.34 | 42.15 | 4,331,983 | +0.42(+1.01%) |
Nov 06, 2015 | 42.00 | 42.22 | 41.18 | 41.73 | 1,291,078 | -0.50(-1.19%) |
Nov 05, 2015 | 42.71 | 43.04 | 42.16 | 42.23 | 1,357,325 | -0.42(-0.98%) |
Nov 04, 2015 | 43.08 | 43.23 | 42.42 | 42.64 | 1,715,488 | -0.32(-0.76%) |
Nov 03, 2015 | 42.83 | 43.12 | 42.62 | 42.97 | 1,874,871 | -0.03(-0.07%) |
Nov 02, 2015 | 43.07 | 43.24 | 42.65 | 43.00 | 2,308,991 | -0.12(-0.28%) |
Oct 30, 2015 | 43.83 | 43.98 | 43.12 | 43.12 | 2,194,387 | -0.71(-1.63%) |
Oct 29, 2015 | 43.61 | 44.12 | 43.54 | 43.83 | 1,385,373 | +0.06(+0.15%) |
Oct 28, 2015 | 43.48 | 44.28 | 43.45 | 43.77 | 2,614,783 | +1.55(+3.68%) |
Oct 27, 2015 | 43.36 | 43.39 | 41.96 | 42.21 | 1,582,308 | -1.63(-3.72%) |
Oct 26, 2015 | 43.65 | 44.17 | 43.50 | 43.84 | 1,390,437 | +0.24(+0.55%) |
Oct 23, 2015 | 43.39 | 43.74 | 43.09 | 43.60 | 1,295,373 | +0.12(+0.28%) |
Oct 22, 2015 | 42.68 | 43.59 | 42.60 | 43.48 | 1,561,180 | +1.11(+2.61%) |
Oct 21, 2015 | 42.79 | 43.07 | 42.30 | 42.38 | 974,131 | -0.32(-0.74%) |
Oct 20, 2015 | 42.26 | 42.78 | 41.73 | 42.69 | 1,810,752 | +0.90(+2.14%) |
Oct 19, 2015 | 41.90 | 41.99 | 41.59 | 41.80 | 1,227,395 | -0.25(-0.59%) |
Oct 16, 2015 | 42.71 | 42.73 | 41.93 | 42.04 | 1,743,607 | -0.64(-1.50%) |
Oct 15, 2015 | 42.55 | 42.96 | 42.31 | 42.69 | 1,711,899 | +0.38(+0.90%) |
Oct 14, 2015 | 42.09 | 42.47 | 41.86 | 42.30 | 1,585,265 | +0.01(+0.03%) |
Oct 13, 2015 | 42.99 | 43.02 | 42.25 | 42.29 | 1,892,997 | -1.07(-2.47%) |
Oct 12, 2015 | 43.66 | 43.79 | 42.95 | 43.36 | 977,486 | -0.49(-1.13%) |
Oct 09, 2015 | 43.32 | 44.05 | 43.24 | 43.86 | 2,064,958 | +0.50(+1.16%) |
Oct 08, 2015 | 42.38 | 43.39 | 42.30 | 43.36 | 1,297,597 | +1.03(+2.43%) |
Oct 07, 2015 | 41.83 | 42.52 | 41.75 | 42.33 | 1,556,638 | +0.85(+2.06%) |
Oct 06, 2015 | 41.65 | 41.75 | 41.41 | 41.47 | 1,324,345 | -0.22(-0.52%) |
Oct 05, 2015 | 41.28 | 41.83 | 41.15 | 41.69 | 1,409,017 | +0.66(+1.62%) |
Oct 02, 2015 | 39.79 | 41.11 | 39.74 | 41.03 | 1,558,811 | +0.83(+2.05%) |
Oct 01, 2015 | 40.40 | 40.72 | 39.79 | 40.20 | 1,749,181 | +0.14(+0.35%) |
Sep 30, 2015 | 39.56 | 40.07 | 39.34 | 40.06 | 2,509,630 | +0.97(+2.49%) |
Sep 29, 2015 | 38.83 | 39.31 | 38.67 | 39.09 | 1,734,549 | +0.25(+0.64%) |
Sep 28, 2015 | 39.25 | 39.43 | 38.75 | 38.84 | 2,211,888 | -0.59(-1.50%) |
Sep 25, 2015 | 39.23 | 39.89 | 39.16 | 39.43 | 1,665,521 | +0.61(+1.56%) |
Sep 24, 2015 | 38.34 | 39.07 | 38.12 | 38.83 | 1,874,755 | +0.01(+0.02%) |
Sep 23, 2015 | 39.71 | 39.91 | 38.81 | 38.82 | 1,856,323 | -0.95(-2.38%) |
Sep 22, 2015 | 40.34 | 40.34 | 39.38 | 39.76 | 2,354,065 | -1.11(-2.71%) |
Sep 21, 2015 | 40.20 | 41.03 | 39.91 | 40.87 | 2,834,445 | +0.98(+2.46%) |
Sep 18, 2015 | 40.86 | 40.87 | 39.86 | 39.89 | 1,957,406 | -1.04(-2.55%) |
Sep 17, 2015 | 40.63 | 41.49 | 40.63 | 40.94 | 2,143,617 | +0.14(+0.35%) |
Sep 16, 2015 | 39.72 | 40.89 | 39.61 | 40.79 | 2,211,765 | +1.14(+2.88%) |
Sep 15, 2015 | 39.02 | 39.81 | 38.97 | 39.65 | 1,629,001 | +0.70(+1.79%) |
Sep 14, 2015 | 38.99 | 39.31 | 38.91 | 38.95 | 1,414,866 | -0.06(-0.16%) |
Sep 11, 2015 | 39.24 | 39.45 | 38.92 | 39.02 | 1,254,944 | -0.25(-0.65%) |
Sep 10, 2015 | 38.82 | 39.49 | 38.80 | 39.27 | 1,807,797 | +0.33(+0.85%) |
Sep 09, 2015 | 39.25 | 39.63 | 38.87 | 38.94 | 1,768,289 | +0.11(+0.27%) |
Sep 08, 2015 | 38.74 | 38.89 | 38.46 | 38.83 | 1,543,339 | +1.13(+2.99%) |
Sep 04, 2015 | 37.83 | 37.70 | 37.70 | 37.70 | 1,444,481 | -0.42(-1.11%) |
Sep 03, 2015 | 37.69 | 38.20 | 37.58 | 38.13 | 1,911,521 | +0.50(+1.32%) |
Sep 02, 2015 | 38.25 | 38.25 | 37.43 | 37.63 | 2,028,810 | -0.27(-0.72%) |
Sep 01, 2015 | 38.36 | 38.41 | 37.79 | 37.90 | 3,569,020 | -0.86(-2.22%) |
Aug 31, 2015 | 38.76 | 38.99 | 38.21 | 38.76 | 1,986,089 | -0.12(-0.31%) |
Aug 28, 2015 | 38.62 | 38.91 | 38.18 | 38.88 | 2,567,949 | +0.08(+0.22%) |
Aug 27, 2015 | 38.39 | 39.02 | 37.87 | 38.80 | 3,221,538 | +1.22(+3.25%) |
Aug 26, 2015 | 38.02 | 38.07 | 36.81 | 37.58 | 4,982,688 | +0.45(+1.20%) |
Aug 25, 2015 | 39.68 | 39.69 | 37.12 | 37.13 | 3,518,871 | -1.13(-2.96%) |
Aug 24, 2015 | 36.89 | 39.27 | 36.33 | 38.26 | 3,508,002 | -1.05(-2.67%) |
Aug 21, 2015 | 40.08 | 40.41 | 38.96 | 39.31 | 3,439,762 | -1.26(-3.10%) |
Aug 20, 2015 | 41.09 | 41.15 | 40.54 | 40.57 | 2,450,867 | -1.05(-2.53%) |
Aug 19, 2015 | 42.31 | 42.34 | 41.42 | 41.62 | 1,563,111 | -0.95(-2.23%) |
Aug 18, 2015 | 42.64 | 42.71 | 42.26 | 42.57 | 1,785,551 | -0.20(-0.46%) |
Aug 17, 2015 | 42.99 | 43.01 | 42.51 | 42.77 | 1,589,263 | -0.44(-1.02%) |
Aug 14, 2015 | 43.18 | 43.50 | 43.03 | 43.21 | 1,196,697 | +0.00(+0.00%) |
Aug 13, 2015 | 42.70 | 43.35 | 42.64 | 43.21 | 1,712,649 | -0.03(-0.06%) |
Aug 12, 2015 | 42.75 | 43.32 | 42.52 | 43.23 | 1,443,874 | +0.13(+0.31%) |
Aug 11, 2015 | 43.51 | 43.51 | 42.56 | 43.10 | 2,721,630 | -1.01(-2.30%) |
Aug 10, 2015 | 43.47 | 44.19 | 43.33 | 44.12 | 1,759,407 | +0.70(+1.61%) |
Aug 07, 2015 | 43.22 | 43.59 | 43.12 | 43.42 | 1,865,658 | -0.24(-0.56%) |
Aug 06, 2015 | 44.01 | 44.01 | 43.19 | 43.66 | 1,640,045 | -0.26(-0.59%) |
Aug 05, 2015 | 44.09 | 44.25 | 43.82 | 43.92 | 1,565,826 | +0.10(+0.22%) |
Aug 04, 2015 | 43.39 | 44.12 | 43.23 | 43.82 | 1,840,948 | +0.48(+1.10%) |
Aug 03, 2015 | 43.49 | 43.70 | 43.13 | 43.35 | 1,366,755 | -0.27(-0.62%) |
Jul 31, 2015 | 43.87 | 44.07 | 43.43 | 43.62 | 1,133,130 | -0.19(-0.43%) |
Jul 30, 2015 | 43.43 | 43.90 | 43.37 | 43.81 | 1,327,150 | +0.11(+0.26%) |
Jul 29, 2015 | 43.05 | 43.75 | 43.00 | 43.70 | 1,871,259 | +0.64(+1.49%) |
Jul 28, 2015 | 42.36 | 43.33 | 42.27 | 43.05 | 2,086,006 | +0.96(+2.29%) |
Jul 27, 2015 | 42.12 | 42.43 | 41.93 | 42.09 | 1,845,752 | -0.08(-0.18%) |
Jul 24, 2015 | 42.04 | 42.65 | 41.93 | 42.17 | 2,465,590 | +0.09(+0.22%) |
Jul 23, 2015 | 42.75 | 42.75 | 41.77 | 42.08 | 2,545,385 | -0.54(-1.28%) |
Jul 22, 2015 | 42.55 | 42.84 | 42.37 | 42.62 | 2,513,930 | -0.29(-0.67%) |
Jul 21, 2015 | 42.88 | 43.36 | 42.23 | 42.91 | 5,436,288 | +0.99(+2.37%) |
Jul 20, 2015 | 41.89 | 42.11 | 41.49 | 41.91 | 2,658,227 | +0.08(+0.20%) |
Jul 17, 2015 | 41.35 | 41.83 | 41.28 | 41.83 | 2,301,589 | +0.49(+1.18%) |
Jul 16, 2015 | 41.40 | 41.42 | 41.03 | 41.34 | 3,543,689 | -0.06(-0.15%) |
Jul 15, 2015 | 40.94 | 41.50 | 40.85 | 41.40 | 3,563,198 | +0.48(+1.16%) |
Jul 14, 2015 | 40.59 | 40.95 | 40.19 | 40.93 | 2,330,898 | +0.33(+0.81%) |
Jul 13, 2015 | 40.21 | 40.66 | 40.06 | 40.60 | 2,142,386 | +0.46(+1.15%) |
Jul 10, 2015 | 39.80 | 40.19 | 39.52 | 40.14 | 1,407,222 | +0.68(+1.72%) |
Jul 09, 2015 | 40.11 | 40.38 | 39.39 | 39.46 | 1,554,400 | -0.27(-0.69%) |
Jul 08, 2015 | 40.03 | 40.26 | 39.63 | 39.73 | 1,274,162 | -0.73(-1.80%) |
Jul 07, 2015 | 40.17 | 40.57 | 39.68 | 40.46 | 2,001,907 | +0.18(+0.45%) |
Jul 06, 2015 | 40.60 | 40.99 | 40.23 | 40.28 | 1,242,318 | -0.63(-1.54%) |
Jul 02, 2015 | 40.45 | 40.91 | 40.91 | 40.91 | 1,504,527 | +0.33(+0.81%) |
Jul 01, 2015 | 40.52 | 40.68 | 40.40 | 40.58 | 672,662 | +0.23(+0.57%) |
Jun 30, 2015 | 40.42 | 40.66 | 40.13 | 40.35 | 1,798,624 | -0.01(-0.02%) |
Jun 29, 2015 | 40.75 | 40.77 | 40.15 | 40.36 | 2,246,795 | -0.87(-2.10%) |
Jun 26, 2015 | 41.34 | 41.52 | 41.08 | 41.22 | 1,367,429 | -0.13(-0.32%) |
Jun 25, 2015 | 42.15 | 42.19 | 41.33 | 41.36 | 1,943,834 | -0.46(-1.10%) |
Jun 24, 2015 | 42.51 | 42.73 | 41.70 | 41.82 | 1,876,279 | -0.82(-1.92%) |
Jun 23, 2015 | 42.60 | 43.03 | 42.48 | 42.63 | 1,419,168 | -0.06(-0.13%) |
Jun 22, 2015 | 43.13 | 43.14 | 42.61 | 42.69 | 2,081,649 | +0.37(+0.88%) |
Jun 19, 2015 | 42.62 | 43.29 | 42.17 | 42.32 | 3,354,383 | -0.48(-1.13%) |
Jun 18, 2015 | 42.32 | 43.05 | 42.23 | 42.80 | 2,341,331 | +0.57(+1.36%) |
Jun 17, 2015 | 41.69 | 42.42 | 41.51 | 42.23 | 2,569,363 | +0.58(+1.39%) |
Jun 16, 2015 | 41.65 | 41.82 | 41.50 | 41.65 | 2,358,400 | +0.13(+0.30%) |
Jun 15, 2015 | 41.10 | 41.94 | 40.95 | 41.52 | 3,377,531 | +0.08(+0.20%) |
Jun 12, 2015 | 41.14 | 41.59 | 41.04 | 41.44 | 2,654,675 | -0.12(-0.29%) |
Jun 11, 2015 | 41.39 | 41.68 | 40.96 | 41.56 | 3,691,797 | +0.25(+0.61%) |
Jun 10, 2015 | 41.39 | 41.50 | 41.02 | 41.31 | 2,549,706 | +0.23(+0.56%) |
Jun 09, 2015 | 40.44 | 41.24 | 40.51 | 41.08 | 3,355,090 | +0.57(+1.40%) |
Jun 08, 2015 | 41.17 | 41.29 | 40.43 | 40.51 | 3,061,178 | -0.79(-1.91%) |
Jun 05, 2015 | 40.97 | 41.53 | 40.84 | 41.30 | 2,209,477 | +0.41(+1.00%) |
Jun 04, 2015 | 40.80 | 41.13 | 40.67 | 40.89 | 4,891,084 | -0.05(-0.12%) |
Jun 03, 2015 | 40.86 | 41.33 | 40.80 | 40.94 | 2,061,250 | -0.08(-0.19%) |
Jun 02, 2015 | 40.76 | 41.45 | 40.67 | 41.01 | 2,604,158 | +0.20(+0.49%) |
Jun 01, 2015 | 40.96 | 40.98 | 40.40 | 40.81 | 4,084,723 | -0.26(-0.64%) |
May 29, 2015 | 40.86 | 41.24 | 40.23 | 41.08 | 3,368,823 | -0.06(-0.13%) |
May 28, 2015 | 41.50 | 41.65 | 40.76 | 41.13 | 2,145,828 | -0.68(-1.62%) |
May 27, 2015 | 41.37 | 42.00 | 41.21 | 41.81 | 1,812,812 | +0.48(+1.17%) |
May 26, 2015 | 41.60 | 41.93 | 41.14 | 41.33 | 1,737,656 | -0.51(-1.22%) |
May 22, 2015 | 41.97 | 41.84 | 41.84 | 41.84 | 2,157,122 | -0.38(-0.90%) |
May 21, 2015 | 41.86 | 42.36 | 41.77 | 42.22 | 2,851,410 | +0.36(+0.86%) |
May 20, 2015 | 42.29 | 42.34 | 41.79 | 41.86 | 3,660,743 | -0.34(-0.80%) |
May 19, 2015 | 42.35 | 42.60 | 41.98 | 42.20 | 2,398,249 | -0.45(-1.05%) |
May 18, 2015 | 43.01 | 43.06 | 42.64 | 42.65 | 1,333,164 | -0.51(-1.19%) |
May 15, 2015 | 42.42 | 43.21 | 42.42 | 43.16 | 2,659,890 | +0.71(+1.66%) |
May 14, 2015 | 42.89 | 42.91 | 42.37 | 42.45 | 2,748,418 | -0.38(-0.89%) |
May 13, 2015 | 44.22 | 44.33 | 42.52 | 42.83 | 3,440,246 | -1.26(-2.86%) |
May 12, 2015 | 44.75 | 44.76 | 44.07 | 44.09 | 1,577,613 | -0.69(-1.53%) |
May 11, 2015 | 45.06 | 45.35 | 44.70 | 44.78 | 1,370,075 | -0.36(-0.80%) |
May 08, 2015 | 45.21 | 45.42 | 44.89 | 45.14 | 1,726,199 | +0.39(+0.88%) |
May 07, 2015 | 44.42 | 44.85 | 44.25 | 44.74 | 1,700,396 | +0.01(+0.02%) |
May 06, 2015 | 45.03 | 45.29 | 44.49 | 44.74 | 1,755,637 | -0.33(-0.72%) |
May 05, 2015 | 45.70 | 45.84 | 44.92 | 45.06 | 2,142,142 | -0.62(-1.35%) |
May 04, 2015 | 45.70 | 45.99 | 45.33 | 45.68 | 1,409,297 | +0.10(+0.23%) |