Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 57.03 | 57.23 | 56.23 | 56.23 | 8,451,057 | -0.92(-1.61%) |
Feb 26, 2016 | 57.19 | 57.97 | 57.03 | 57.16 | 9,743,366 | +0.20(+0.35%) |
Feb 25, 2016 | 55.40 | 56.96 | 55.36 | 56.96 | 9,326,255 | +1.81(+3.28%) |
Feb 24, 2016 | 54.55 | 55.42 | 54.05 | 55.15 | 11,371,568 | +0.17(+0.32%) |
Feb 23, 2016 | 55.02 | 55.46 | 54.68 | 54.97 | 8,218,936 | +0.04(+0.07%) |
Feb 22, 2016 | 54.15 | 55.22 | 54.11 | 54.94 | 12,620,883 | +0.79(+1.45%) |
Feb 19, 2016 | 53.41 | 54.15 | 52.62 | 54.15 | 11,040,113 | +0.65(+1.21%) |
Feb 18, 2016 | 53.11 | 53.83 | 52.94 | 53.50 | 10,578,488 | +0.39(+0.74%) |
Feb 17, 2016 | 53.50 | 53.50 | 52.13 | 53.11 | 11,316,564 | +0.35(+0.66%) |
Feb 16, 2016 | 52.56 | 52.96 | 51.88 | 52.76 | 8,823,931 | +1.25(+2.43%) |
Feb 12, 2016 | 52.38 | 51.51 | 51.51 | 51.51 | 11,203,757 | +0.38(+0.75%) |
Feb 11, 2016 | 51.55 | 51.96 | 50.57 | 51.13 | 14,336,490 | -1.29(-2.46%) |
Feb 10, 2016 | 51.62 | 53.12 | 51.07 | 52.42 | 14,649,080 | +1.58(+3.11%) |
Feb 09, 2016 | 49.76 | 51.29 | 49.56 | 50.84 | 11,953,553 | +0.58(+1.16%) |
Feb 08, 2016 | 51.22 | 51.32 | 48.98 | 50.25 | 23,136,744 | -1.94(-3.73%) |
Feb 05, 2016 | 54.56 | 54.59 | 52.02 | 52.20 | 15,788,823 | -2.74(-4.99%) |
Feb 04, 2016 | 56.63 | 56.75 | 54.77 | 54.94 | 11,451,373 | -2.12(-3.71%) |
Feb 03, 2016 | 57.41 | 57.43 | 55.97 | 57.06 | 7,900,531 | -0.05(-0.10%) |
Feb 02, 2016 | 57.54 | 57.98 | 56.89 | 57.11 | 10,359,304 | -0.56(-0.97%) |
Feb 01, 2016 | 56.38 | 57.95 | 56.33 | 57.67 | 9,032,594 | +1.05(+1.85%) |
Jan 29, 2016 | 55.88 | 56.75 | 55.88 | 56.62 | 11,472,815 | +0.74(+1.32%) |
Jan 28, 2016 | 55.07 | 56.24 | 54.80 | 55.88 | 11,153,692 | +1.48(+2.72%) |
Jan 27, 2016 | 55.66 | 55.79 | 54.06 | 54.40 | 9,410,679 | -1.40(-2.50%) |
Jan 26, 2016 | 55.23 | 56.03 | 55.03 | 55.80 | 8,766,767 | +0.37(+0.68%) |
Jan 25, 2016 | 55.78 | 55.97 | 55.35 | 55.42 | 11,371,515 | -0.16(-0.30%) |
Jan 22, 2016 | 55.96 | 56.12 | 55.32 | 55.59 | 9,232,970 | +0.29(+0.53%) |
Jan 21, 2016 | 53.94 | 55.84 | 53.92 | 55.29 | 17,654,664 | +1.39(+2.57%) |
Jan 20, 2016 | 52.27 | 54.41 | 51.83 | 53.91 | 17,779,574 | +0.66(+1.23%) |
Jan 19, 2016 | 53.13 | 53.93 | 52.66 | 53.25 | 10,868,349 | +0.69(+1.32%) |
Jan 15, 2016 | 51.98 | 52.55 | 52.55 | 52.55 | 13,371,018 | -0.87(-1.62%) |
Jan 14, 2016 | 53.87 | 54.19 | 52.30 | 53.42 | 10,938,721 | -0.25(-0.46%) |
Jan 13, 2016 | 55.27 | 55.27 | 53.57 | 53.67 | 10,888,073 | -1.06(-1.94%) |
Jan 12, 2016 | 55.10 | 55.53 | 54.39 | 54.73 | 9,081,173 | +0.36(+0.65%) |
Jan 11, 2016 | 53.84 | 54.82 | 53.44 | 54.37 | 14,045,300 | +0.62(+1.15%) |
Jan 08, 2016 | 54.84 | 55.50 | 53.56 | 53.75 | 12,257,107 | -0.89(-1.64%) |
Jan 07, 2016 | 55.14 | 55.93 | 54.58 | 54.65 | 11,907,907 | -1.50(-2.67%) |
Jan 06, 2016 | 55.97 | 56.65 | 55.83 | 56.14 | 7,174,523 | -0.81(-1.43%) |
Jan 05, 2016 | 56.35 | 57.15 | 56.35 | 56.96 | 10,001,987 | +0.79(+1.40%) |
Jan 04, 2016 | 55.80 | 56.53 | 55.57 | 56.17 | 12,726,811 | -0.89(-1.57%) |
Dec 31, 2015 | 57.66 | 57.07 | 57.07 | 57.07 | 7,069,445 | -0.68(-1.19%) |
Dec 30, 2015 | 58.76 | 58.80 | 57.68 | 57.75 | 6,368,828 | -0.92(-1.57%) |
Dec 29, 2015 | 58.72 | 58.87 | 58.45 | 58.67 | 7,340,580 | +0.41(+0.71%) |
Dec 28, 2015 | 57.71 | 58.33 | 57.34 | 58.26 | 9,621,927 | +0.58(+1.00%) |
Dec 24, 2015 | 58.94 | 57.69 | 57.69 | 57.69 | 15,213,759 | -1.07(-1.83%) |
Dec 23, 2015 | 62.20 | 62.26 | 58.35 | 58.76 | 125,556,992 | -1.43(-2.38%) |
Dec 22, 2015 | 60.02 | 60.19 | 59.27 | 60.19 | 18,700,758 | +0.94(+1.58%) |
Dec 21, 2015 | 59.20 | 59.49 | 58.71 | 59.26 | 9,812,068 | +0.58(+1.00%) |
Dec 18, 2015 | 59.22 | 59.59 | 58.60 | 58.67 | 15,119,415 | -0.78(-1.31%) |
Dec 17, 2015 | 60.12 | 60.19 | 59.38 | 59.45 | 8,103,286 | -0.32(-0.54%) |
Dec 16, 2015 | 59.06 | 59.90 | 58.81 | 59.77 | 8,253,791 | +1.06(+1.80%) |
Dec 15, 2015 | 59.17 | 59.35 | 58.61 | 58.71 | 7,494,838 | +0.34(+0.59%) |
Dec 14, 2015 | 57.81 | 58.59 | 57.58 | 58.37 | 8,748,599 | +0.72(+1.24%) |
Dec 11, 2015 | 58.26 | 58.32 | 57.37 | 57.65 | 9,064,232 | -1.07(-1.83%) |
Dec 10, 2015 | 58.76 | 59.18 | 58.44 | 58.73 | 6,223,495 | -0.09(-0.16%) |
Dec 09, 2015 | 59.69 | 60.05 | 58.32 | 58.82 | 8,133,381 | -1.31(-2.17%) |
Dec 08, 2015 | 59.74 | 60.58 | 59.54 | 60.12 | 6,139,050 | +0.05(+0.08%) |
Dec 07, 2015 | 60.60 | 60.67 | 59.63 | 60.08 | 6,767,551 | -0.19(-0.31%) |
Dec 04, 2015 | 59.11 | 60.53 | 59.11 | 60.27 | 8,135,853 | +1.46(+2.49%) |
Dec 03, 2015 | 60.62 | 60.73 | 58.75 | 58.80 | 11,687,516 | -1.61(-2.66%) |
Dec 02, 2015 | 60.50 | 60.67 | 60.16 | 60.41 | 8,735,438 | -0.30(-0.50%) |
Dec 01, 2015 | 60.17 | 60.76 | 60.08 | 60.71 | 7,526,218 | +0.47(+0.78%) |
Nov 30, 2015 | 60.99 | 61.10 | 59.95 | 60.24 | 9,541,300 | -0.93(-1.53%) |
Nov 27, 2015 | 61.44 | 61.62 | 60.72 | 61.18 | 4,971,526 | +0.09(+0.15%) |
Nov 25, 2015 | 60.61 | 61.09 | 61.09 | 61.09 | 15,346,379 | +0.74(+1.22%) |
Nov 24, 2015 | 59.95 | 60.56 | 59.78 | 60.35 | 5,831,472 | +0.02(+0.04%) |
Nov 23, 2015 | 60.49 | 60.57 | 60.01 | 60.32 | 7,832,847 | -0.09(-0.14%) |
Nov 20, 2015 | 60.15 | 60.48 | 59.42 | 60.41 | 20,931,096 | +3.13(+5.46%) |
Nov 19, 2015 | 57.50 | 57.83 | 57.11 | 57.28 | 9,352,398 | +0.00(+0.00%) |
Nov 18, 2015 | 56.03 | 57.40 | 55.86 | 57.28 | 11,607,286 | +1.46(+2.61%) |
Nov 17, 2015 | 56.04 | 56.29 | 54.84 | 55.83 | 11,617,077 | -0.40(-0.71%) |
Nov 16, 2015 | 55.47 | 56.23 | 55.26 | 56.23 | 10,028,466 | +0.73(+1.31%) |
Nov 13, 2015 | 56.96 | 57.03 | 55.18 | 55.50 | 17,973,616 | -1.88(-3.27%) |
Nov 12, 2015 | 57.84 | 58.29 | 57.11 | 57.37 | 10,304,108 | -0.66(-1.13%) |
Nov 11, 2015 | 59.33 | 59.47 | 57.97 | 58.03 | 9,417,251 | -1.17(-1.98%) |
Nov 10, 2015 | 59.25 | 59.52 | 58.99 | 59.20 | 5,805,028 | -0.22(-0.37%) |
Nov 09, 2015 | 59.77 | 59.85 | 58.87 | 59.42 | 6,785,315 | -0.59(-0.99%) |
Nov 06, 2015 | 59.93 | 60.54 | 59.82 | 60.01 | 5,311,204 | -0.04(-0.06%) |
Nov 05, 2015 | 59.74 | 60.32 | 59.41 | 60.05 | 5,564,460 | +0.68(+1.15%) |
Nov 04, 2015 | 59.84 | 60.06 | 59.15 | 59.37 | 5,698,144 | -0.47(-0.79%) |
Nov 03, 2015 | 59.77 | 59.98 | 59.51 | 59.84 | 6,029,249 | +0.10(+0.16%) |
Nov 02, 2015 | 59.99 | 60.12 | 58.96 | 59.75 | 6,717,544 | +0.07(+0.12%) |
Oct 30, 2015 | 59.91 | 59.94 | 59.24 | 59.67 | 7,938,691 | -0.04(-0.07%) |
Oct 29, 2015 | 59.51 | 59.87 | 59.19 | 59.71 | 5,444,436 | -0.08(-0.13%) |
Oct 28, 2015 | 59.99 | 60.14 | 59.17 | 59.79 | 7,785,291 | +0.21(+0.36%) |
Oct 27, 2015 | 59.66 | 59.77 | 59.05 | 59.58 | 6,751,660 | -0.26(-0.43%) |
Oct 26, 2015 | 59.33 | 60.22 | 59.33 | 59.83 | 7,556,261 | +0.39(+0.65%) |
Oct 23, 2015 | 60.60 | 60.66 | 58.71 | 59.45 | 11,547,372 | -0.86(-1.42%) |
Oct 22, 2015 | 60.51 | 60.78 | 59.47 | 60.30 | 10,204,663 | -0.03(-0.05%) |
Oct 21, 2015 | 60.41 | 60.67 | 60.04 | 60.33 | 6,044,705 | +0.05(+0.08%) |
Oct 20, 2015 | 60.59 | 60.73 | 60.10 | 60.28 | 9,995,453 | -0.38(-0.63%) |
Oct 19, 2015 | 59.98 | 60.81 | 59.71 | 60.67 | 13,819,455 | +1.25(+2.10%) |
Oct 16, 2015 | 58.98 | 59.47 | 58.69 | 59.42 | 10,234,157 | +0.77(+1.30%) |
Oct 15, 2015 | 57.94 | 58.83 | 57.82 | 58.65 | 11,818,394 | +1.34(+2.34%) |
Oct 14, 2015 | 57.38 | 57.66 | 57.10 | 57.31 | 7,146,153 | +0.01(+0.02%) |
Oct 13, 2015 | 57.38 | 57.63 | 57.20 | 57.30 | 6,977,128 | -0.28(-0.49%) |
Oct 12, 2015 | 57.02 | 57.88 | 56.94 | 57.58 | 5,982,332 | +0.68(+1.19%) |
Oct 09, 2015 | 56.73 | 57.08 | 56.51 | 56.90 | 7,619,965 | +0.01(+0.02%) |
Oct 08, 2015 | 55.98 | 57.04 | 55.87 | 56.89 | 8,368,864 | +1.28(+2.30%) |
Oct 07, 2015 | 56.29 | 56.68 | 55.11 | 55.61 | 11,223,848 | -0.50(-0.88%) |
Oct 06, 2015 | 56.59 | 56.84 | 55.83 | 56.10 | 8,415,764 | -0.49(-0.87%) |
Oct 05, 2015 | 57.31 | 57.61 | 56.51 | 56.59 | 10,591,441 | -0.43(-0.75%) |
Oct 02, 2015 | 55.60 | 57.02 | 55.36 | 57.02 | 10,006,664 | +0.63(+1.11%) |
Oct 01, 2015 | 56.09 | 56.44 | 55.23 | 56.39 | 9,871,856 | +0.39(+0.70%) |
Sep 30, 2015 | 54.99 | 56.07 | 54.99 | 56.00 | 10,361,504 | +1.50(+2.76%) |
Sep 29, 2015 | 55.56 | 55.60 | 54.22 | 54.50 | 15,825,515 | -1.12(-2.02%) |
Sep 28, 2015 | 56.70 | 56.82 | 55.04 | 55.62 | 18,059,592 | -1.30(-2.29%) |
Sep 25, 2015 | 56.07 | 57.36 | 55.88 | 56.93 | 40,587,192 | +4.65(+8.89%) |
Sep 24, 2015 | 52.05 | 52.44 | 51.69 | 52.28 | 15,668,088 | -0.29(-0.55%) |
Sep 23, 2015 | 52.81 | 53.10 | 52.46 | 52.57 | 9,930,646 | -0.25(-0.47%) |
Sep 22, 2015 | 52.49 | 52.90 | 52.09 | 52.81 | 8,293,127 | -0.27(-0.51%) |
Sep 21, 2015 | 52.68 | 53.32 | 52.26 | 53.08 | 9,602,815 | +0.69(+1.31%) |
Sep 18, 2015 | 51.99 | 52.65 | 51.81 | 52.40 | 20,437,316 | -0.10(-0.19%) |
Sep 17, 2015 | 52.48 | 53.19 | 52.17 | 52.50 | 8,851,826 | -0.14(-0.27%) |
Sep 16, 2015 | 52.07 | 52.79 | 51.84 | 52.64 | 8,897,257 | +0.79(+1.53%) |
Sep 15, 2015 | 50.96 | 51.95 | 50.46 | 51.84 | 8,452,888 | +0.89(+1.74%) |
Sep 14, 2015 | 50.78 | 51.03 | 50.62 | 50.96 | 7,502,076 | +0.03(+0.06%) |
Sep 11, 2015 | 50.20 | 50.93 | 50.09 | 50.92 | 6,136,742 | +0.66(+1.30%) |
Sep 10, 2015 | 49.94 | 50.57 | 49.61 | 50.27 | 8,083,694 | +0.24(+0.47%) |
Sep 09, 2015 | 51.33 | 51.46 | 49.92 | 50.03 | 6,970,956 | -0.86(-1.69%) |
Sep 08, 2015 | 50.76 | 50.95 | 50.20 | 50.89 | 6,050,693 | +0.94(+1.88%) |
Sep 04, 2015 | 49.74 | 49.95 | 49.95 | 49.95 | 15,647,641 | -0.53(-1.05%) |
Sep 03, 2015 | 50.66 | 51.05 | 50.28 | 50.48 | 6,658,791 | +0.20(+0.39%) |
Sep 02, 2015 | 50.04 | 50.32 | 49.61 | 50.29 | 9,395,522 | +0.94(+1.91%) |
Sep 01, 2015 | 49.51 | 49.89 | 49.07 | 49.35 | 10,329,904 | -1.42(-2.79%) |
Aug 31, 2015 | 51.05 | 51.10 | 50.53 | 50.76 | 7,784,629 | -0.34(-0.67%) |
Aug 28, 2015 | 51.15 | 51.33 | 50.71 | 51.10 | 8,283,838 | -0.05(-0.11%) |
Aug 27, 2015 | 50.14 | 51.19 | 49.81 | 51.16 | 14,987,870 | +1.75(+3.55%) |
Aug 26, 2015 | 48.38 | 49.52 | 47.23 | 49.41 | 16,681,438 | +2.38(+5.05%) |
Aug 25, 2015 | 48.73 | 48.75 | 47.01 | 47.03 | 14,986,866 | -0.15(-0.33%) |
Aug 24, 2015 | 45.54 | 48.78 | 42.93 | 47.18 | 21,883,932 | -1.36(-2.81%) |
Aug 21, 2015 | 50.64 | 50.72 | 48.53 | 48.55 | 17,514,940 | -2.47(-4.84%) |
Aug 20, 2015 | 51.65 | 51.99 | 50.99 | 51.01 | 7,186,206 | -1.21(-2.31%) |
Aug 19, 2015 | 51.79 | 52.72 | 51.58 | 52.22 | 6,842,298 | +0.06(+0.12%) |
Aug 18, 2015 | 52.30 | 52.55 | 52.05 | 52.16 | 4,041,088 | -0.07(-0.14%) |
Aug 17, 2015 | 51.84 | 52.30 | 51.37 | 52.23 | 4,311,866 | +0.28(+0.54%) |
Aug 14, 2015 | 51.60 | 52.04 | 51.38 | 51.95 | 5,157,929 | +0.35(+0.67%) |
Aug 13, 2015 | 51.45 | 52.02 | 51.31 | 51.60 | 6,502,517 | +0.25(+0.48%) |
Aug 12, 2015 | 51.58 | 51.67 | 50.26 | 51.36 | 7,897,022 | -0.64(-1.22%) |
Aug 11, 2015 | 51.85 | 52.24 | 51.62 | 52.00 | 5,618,825 | -0.41(-0.78%) |
Aug 10, 2015 | 52.42 | 52.77 | 52.17 | 52.40 | 5,077,723 | +0.39(+0.74%) |
Aug 07, 2015 | 52.11 | 52.22 | 51.38 | 52.02 | 6,502,691 | -0.28(-0.53%) |
Aug 06, 2015 | 53.15 | 53.38 | 51.95 | 52.30 | 6,836,830 | -0.74(-1.40%) |
Aug 05, 2015 | 52.97 | 53.48 | 52.87 | 53.04 | 7,542,370 | +0.45(+0.85%) |
Aug 04, 2015 | 52.22 | 52.66 | 51.94 | 52.59 | 5,754,878 | +0.43(+0.82%) |
Aug 03, 2015 | 52.47 | 52.69 | 51.60 | 52.16 | 5,494,587 | -0.18(-0.34%) |
Jul 31, 2015 | 52.47 | 52.67 | 52.16 | 52.34 | 5,589,963 | +0.10(+0.18%) |
Jul 30, 2015 | 52.22 | 52.42 | 51.76 | 52.24 | 6,157,267 | +0.04(+0.08%) |
Jul 29, 2015 | 51.60 | 52.39 | 51.56 | 52.20 | 7,527,865 | +0.66(+1.28%) |
Jul 28, 2015 | 50.91 | 51.75 | 50.81 | 51.55 | 7,647,778 | +0.79(+1.56%) |
Jul 27, 2015 | 51.06 | 51.30 | 50.40 | 50.76 | 7,317,050 | -0.57(-1.12%) |
Jul 24, 2015 | 51.87 | 51.87 | 51.09 | 51.33 | 6,568,018 | -0.46(-0.89%) |
Jul 23, 2015 | 52.01 | 52.11 | 51.70 | 51.79 | 7,390,815 | -0.04(-0.08%) |
Jul 22, 2015 | 51.27 | 51.89 | 51.27 | 51.83 | 6,553,584 | +0.50(+0.97%) |
Jul 21, 2015 | 51.32 | 51.59 | 51.20 | 51.33 | 5,092,071 | -0.06(-0.12%) |
Jul 20, 2015 | 51.45 | 51.58 | 51.25 | 51.39 | 6,579,971 | +0.15(+0.29%) |
Jul 17, 2015 | 51.05 | 51.32 | 50.83 | 51.24 | 5,002,932 | +0.21(+0.41%) |
Jul 16, 2015 | 51.22 | 51.29 | 50.81 | 51.03 | 4,772,229 | +0.20(+0.39%) |
Jul 15, 2015 | 50.88 | 51.05 | 50.74 | 50.83 | 5,522,036 | -0.20(-0.39%) |
Jul 14, 2015 | 51.26 | 51.36 | 50.84 | 51.03 | 6,119,036 | -0.03(-0.06%) |
Jul 13, 2015 | 50.53 | 51.13 | 50.33 | 51.06 | 5,555,834 | +0.86(+1.71%) |
Jul 10, 2015 | 50.21 | 50.33 | 49.77 | 50.21 | 5,679,675 | +0.49(+0.99%) |
Jul 09, 2015 | 50.08 | 50.39 | 49.60 | 49.71 | 6,789,431 | +0.08(+0.16%) |
Jul 08, 2015 | 50.07 | 50.31 | 49.51 | 49.64 | 7,410,040 | -0.92(-1.82%) |
Jul 07, 2015 | 50.01 | 50.57 | 49.54 | 50.56 | 7,932,627 | +0.66(+1.32%) |
Jul 06, 2015 | 49.56 | 50.20 | 49.52 | 49.90 | 5,493,625 | -0.01(-0.03%) |
Jul 02, 2015 | 49.93 | 49.91 | 49.91 | 49.91 | 12,988,013 | +0.20(+0.40%) |
Jul 01, 2015 | 49.49 | 49.71 | 49.33 | 49.71 | 6,519,489 | +0.64(+1.31%) |
Jun 30, 2015 | 49.45 | 49.46 | 48.97 | 49.07 | 8,289,333 | +0.16(+0.33%) |
Jun 29, 2015 | 49.64 | 49.74 | 48.91 | 48.91 | 9,909,812 | -0.93(-1.86%) |
Jun 26, 2015 | 49.23 | 50.12 | 47.80 | 49.84 | 22,330,158 | +2.04(+4.27%) |
Jun 25, 2015 | 48.52 | 48.52 | 47.55 | 47.80 | 11,872,633 | -0.45(-0.94%) |
Jun 24, 2015 | 48.70 | 48.77 | 48.17 | 48.25 | 5,563,378 | -0.45(-0.91%) |
Jun 23, 2015 | 48.70 | 48.72 | 48.52 | 48.70 | 6,529,690 | +0.19(+0.38%) |
Jun 22, 2015 | 48.54 | 48.81 | 48.45 | 48.51 | 4,608,175 | +0.12(+0.24%) |
Jun 19, 2015 | 48.17 | 48.54 | 48.16 | 48.39 | 8,019,061 | +0.24(+0.50%) |
Jun 18, 2015 | 47.72 | 48.46 | 47.70 | 48.15 | 6,263,436 | +0.57(+1.19%) |
Jun 17, 2015 | 47.58 | 47.78 | 47.28 | 47.58 | 4,482,509 | +0.09(+0.18%) |
Jun 16, 2015 | 47.01 | 47.69 | 46.99 | 47.50 | 5,540,926 | +0.55(+1.17%) |
Jun 15, 2015 | 46.83 | 47.18 | 46.67 | 46.95 | 5,395,522 | -0.20(-0.41%) |
Jun 12, 2015 | 47.04 | 47.29 | 46.89 | 47.14 | 4,549,148 | -0.05(-0.10%) |
Jun 11, 2015 | 47.74 | 47.75 | 47.00 | 47.19 | 6,800,026 | +0.25(+0.52%) |
Jun 10, 2015 | 46.26 | 47.26 | 46.18 | 46.94 | 6,901,475 | +0.90(+1.96%) |
Jun 09, 2015 | 46.10 | 46.30 | 45.79 | 46.04 | 3,826,559 | -0.04(-0.09%) |
Jun 08, 2015 | 46.15 | 46.29 | 46.05 | 46.08 | 4,748,373 | -0.27(-0.58%) |
Jun 05, 2015 | 46.11 | 46.45 | 45.94 | 46.35 | 4,173,495 | +0.04(+0.08%) |
Jun 04, 2015 | 46.36 | 46.93 | 46.16 | 46.31 | 4,916,698 | -0.25(-0.55%) |
Jun 03, 2015 | 46.47 | 46.83 | 46.23 | 46.57 | 5,246,611 | +0.18(+0.39%) |
Jun 02, 2015 | 46.24 | 46.65 | 46.11 | 46.38 | 5,475,521 | +0.16(+0.34%) |
Jun 01, 2015 | 46.23 | 46.47 | 46.09 | 46.23 | 5,441,878 | +0.04(+0.09%) |
May 29, 2015 | 46.47 | 46.51 | 45.90 | 46.19 | 6,122,285 | -0.29(-0.62%) |
May 28, 2015 | 46.44 | 46.77 | 46.11 | 46.47 | 6,363,758 | -0.12(-0.25%) |
May 27, 2015 | 46.88 | 47.08 | 46.35 | 46.59 | 9,817,443 | -0.26(-0.56%) |
May 26, 2015 | 47.31 | 47.45 | 46.74 | 46.85 | 6,281,471 | -0.46(-0.97%) |
May 22, 2015 | 47.66 | 47.31 | 47.31 | 47.31 | 12,482,224 | +0.01(+0.03%) |
May 21, 2015 | 47.51 | 47.66 | 47.22 | 47.30 | 6,018,212 | -0.10(-0.20%) |
May 20, 2015 | 47.53 | 47.64 | 47.21 | 47.39 | 5,959,785 | -0.01(-0.03%) |
May 19, 2015 | 47.40 | 47.65 | 47.27 | 47.40 | 6,590,415 | -0.05(-0.10%) |
May 18, 2015 | 47.62 | 47.79 | 47.31 | 47.45 | 5,568,341 | -0.10(-0.22%) |
May 15, 2015 | 46.96 | 47.58 | 46.83 | 47.56 | 8,680,801 | +0.70(+1.49%) |
May 14, 2015 | 46.63 | 46.89 | 46.35 | 46.86 | 5,996,728 | +0.58(+1.25%) |
May 13, 2015 | 46.52 | 46.54 | 46.11 | 46.28 | 4,975,723 | -0.10(-0.21%) |
May 12, 2015 | 46.20 | 46.52 | 46.03 | 46.38 | 5,161,334 | -0.19(-0.41%) |
May 11, 2015 | 46.40 | 46.76 | 46.25 | 46.57 | 5,893,032 | +0.16(+0.34%) |
May 08, 2015 | 46.34 | 46.80 | 46.34 | 46.41 | 6,108,648 | +0.45(+0.98%) |
May 07, 2015 | 45.51 | 46.02 | 45.31 | 45.96 | 6,099,319 | +0.56(+1.23%) |
May 06, 2015 | 45.43 | 45.76 | 45.16 | 45.40 | 5,955,377 | -0.09(-0.20%) |
May 05, 2015 | 45.50 | 45.70 | 45.42 | 45.49 | 5,633,759 | -0.19(-0.41%) |
May 04, 2015 | 45.76 | 45.85 | 45.52 | 45.68 | 5,030,349 | +0.02(+0.05%) |
May 01, 2015 | 45.25 | 45.67 | 45.04 | 45.66 | 7,376,469 | +0.88(+1.96%) |
Apr 30, 2015 | 45.19 | 45.53 | 44.61 | 44.78 | 7,170,590 | -0.60(-1.33%) |
Apr 29, 2015 | 45.09 | 45.52 | 44.97 | 45.38 | 5,954,512 | +0.14(+0.31%) |
Apr 28, 2015 | 45.67 | 45.67 | 44.94 | 45.24 | 6,657,007 | -0.49(-1.07%) |
Apr 27, 2015 | 45.88 | 46.21 | 45.65 | 45.73 | 5,693,179 | -0.00(-0.01%) |
Apr 24, 2015 | 45.51 | 45.88 | 45.40 | 45.73 | 4,783,258 | -0.07(-0.16%) |
Apr 23, 2015 | 45.20 | 46.03 | 45.05 | 45.81 | 5,149,443 | +0.43(+0.96%) |
Apr 22, 2015 | 45.44 | 45.48 | 44.98 | 45.37 | 4,310,758 | -0.06(-0.14%) |
Apr 21, 2015 | 45.65 | 45.69 | 45.18 | 45.43 | 5,656,713 | +0.14(+0.30%) |
Apr 20, 2015 | 44.89 | 45.46 | 44.86 | 45.30 | 6,852,301 | +0.65(+1.46%) |
Apr 17, 2015 | 44.93 | 45.02 | 44.46 | 44.65 | 6,676,771 | -0.61(-1.35%) |
Apr 16, 2015 | 45.07 | 45.38 | 45.03 | 45.26 | 4,529,450 | +0.03(+0.07%) |
Apr 15, 2015 | 45.59 | 45.63 | 45.19 | 45.23 | 6,308,971 | +0.14(+0.30%) |
Apr 14, 2015 | 44.88 | 45.22 | 44.71 | 45.09 | 5,265,283 | +0.12(+0.26%) |
Apr 13, 2015 | 45.29 | 45.33 | 44.88 | 44.97 | 8,071,938 | -0.32(-0.70%) |
Apr 10, 2015 | 45.72 | 45.79 | 45.28 | 45.29 | 6,531,736 | -0.34(-0.74%) |
Apr 09, 2015 | 45.76 | 46.07 | 45.57 | 45.63 | 5,849,732 | -0.05(-0.12%) |
Apr 08, 2015 | 45.30 | 45.74 | 45.18 | 45.68 | 7,198,522 | +0.56(+1.23%) |
Apr 07, 2015 | 45.18 | 45.42 | 45.06 | 45.13 | 4,407,714 | -0.05(-0.12%) |
Apr 06, 2015 | 44.74 | 45.59 | 44.65 | 45.18 | 5,548,786 | +0.03(+0.07%) |
Apr 02, 2015 | 45.32 | 45.15 | 45.15 | 45.15 | 8,477,176 | +0.05(+0.11%) |
Apr 01, 2015 | 45.30 | 45.38 | 44.55 | 45.10 | 7,290,225 | -0.35(-0.78%) |
Mar 31, 2015 | 45.70 | 46.14 | 45.43 | 45.45 | 6,963,400 | -0.25(-0.56%) |
Mar 30, 2015 | 45.86 | 46.01 | 45.55 | 45.71 | 5,999,028 | +0.46(+1.01%) |
Mar 27, 2015 | 44.90 | 45.38 | 44.90 | 45.25 | 4,860,072 | +0.25(+0.55%) |
Mar 26, 2015 | 44.55 | 45.34 | 44.26 | 45.00 | 10,462,628 | +0.15(+0.34%) |
Mar 25, 2015 | 45.76 | 45.84 | 44.82 | 44.85 | 8,976,586 | -0.75(-1.65%) |
Mar 24, 2015 | 45.78 | 46.05 | 45.57 | 45.60 | 8,385,740 | -0.37(-0.80%) |
Mar 23, 2015 | 46.01 | 46.48 | 45.85 | 45.96 | 11,557,633 | -0.24(-0.51%) |
Mar 20, 2015 | 46.49 | 47.02 | 45.87 | 46.20 | 32,867,510 | +1.66(+3.72%) |
Mar 19, 2015 | 44.31 | 44.68 | 44.04 | 44.54 | 14,863,003 | +0.37(+0.83%) |
Mar 18, 2015 | 43.74 | 44.34 | 43.31 | 44.17 | 9,771,610 | +0.44(+1.00%) |
Mar 17, 2015 | 43.55 | 43.84 | 43.27 | 43.74 | 7,071,899 | +0.05(+0.10%) |
Mar 16, 2015 | 43.58 | 43.85 | 43.46 | 43.69 | 9,377,217 | +0.29(+0.66%) |
Mar 13, 2015 | 43.96 | 44.16 | 43.17 | 43.40 | 8,162,963 | -0.56(-1.27%) |
Mar 12, 2015 | 43.26 | 43.99 | 43.21 | 43.96 | 6,412,178 | +0.77(+1.78%) |
Mar 11, 2015 | 43.66 | 43.98 | 43.12 | 43.19 | 8,260,114 | -0.53(-1.21%) |
Mar 10, 2015 | 43.68 | 43.93 | 43.60 | 43.72 | 7,831,726 | -0.42(-0.94%) |
Mar 09, 2015 | 43.98 | 44.32 | 43.92 | 44.14 | 6,554,633 | +0.24(+0.54%) |
Mar 06, 2015 | 44.61 | 44.71 | 43.76 | 43.90 | 7,918,597 | -0.70(-1.57%) |
Mar 05, 2015 | 44.38 | 44.70 | 44.30 | 44.61 | 7,312,758 | +0.43(+0.96%) |
Mar 04, 2015 | 44.25 | 44.38 | 43.94 | 44.18 | 5,344,097 | -0.20(-0.46%) |
Mar 03, 2015 | 44.60 | 44.61 | 44.05 | 44.38 | 7,713,278 | -0.35(-0.79%) |