Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 57.06 | 57.26 | 56.26 | 56.27 | 8,445,963 | -0.92(-1.61%) |
Feb 26, 2016 | 57.23 | 58.00 | 57.07 | 57.19 | 9,737,493 | +0.20(+0.35%) |
Feb 25, 2016 | 55.44 | 56.99 | 55.39 | 56.99 | 9,320,633 | +1.81(+3.28%) |
Feb 24, 2016 | 54.58 | 55.45 | 54.08 | 55.18 | 11,364,714 | +0.17(+0.32%) |
Feb 23, 2016 | 55.05 | 55.49 | 54.72 | 55.01 | 8,213,982 | +0.04(+0.07%) |
Feb 22, 2016 | 54.19 | 55.25 | 54.14 | 54.97 | 12,613,276 | +0.79(+1.45%) |
Feb 19, 2016 | 53.45 | 54.19 | 52.65 | 54.19 | 11,033,458 | +0.65(+1.21%) |
Feb 18, 2016 | 53.14 | 53.87 | 52.97 | 53.54 | 10,572,111 | +0.39(+0.74%) |
Feb 17, 2016 | 53.54 | 53.54 | 52.17 | 53.14 | 11,309,743 | +0.35(+0.66%) |
Feb 16, 2016 | 52.60 | 52.99 | 51.91 | 52.80 | 8,818,612 | +1.25(+2.43%) |
Feb 12, 2016 | 52.41 | 51.54 | 51.54 | 51.54 | 11,197,004 | +0.38(+0.75%) |
Feb 11, 2016 | 51.58 | 51.99 | 50.60 | 51.16 | 14,327,849 | -1.29(-2.46%) |
Feb 10, 2016 | 51.65 | 53.15 | 51.10 | 52.45 | 14,640,250 | +1.58(+3.11%) |
Feb 09, 2016 | 49.79 | 51.32 | 49.59 | 50.87 | 11,946,347 | +0.58(+1.16%) |
Feb 08, 2016 | 51.25 | 51.35 | 49.01 | 50.28 | 23,122,798 | -1.95(-3.73%) |
Feb 05, 2016 | 54.60 | 54.62 | 52.05 | 52.23 | 15,779,306 | -2.74(-4.99%) |
Feb 04, 2016 | 56.66 | 56.79 | 54.81 | 54.97 | 11,444,471 | -2.12(-3.71%) |
Feb 03, 2016 | 57.45 | 57.47 | 56.00 | 57.09 | 7,895,768 | -0.05(-0.10%) |
Feb 02, 2016 | 57.57 | 58.01 | 56.93 | 57.15 | 10,353,060 | -0.56(-0.97%) |
Feb 01, 2016 | 56.41 | 57.99 | 56.37 | 57.70 | 9,027,149 | +1.05(+1.85%) |
Jan 29, 2016 | 55.91 | 56.79 | 55.91 | 56.65 | 11,465,899 | +0.74(+1.32%) |
Jan 28, 2016 | 55.11 | 56.28 | 54.83 | 55.91 | 11,146,969 | +1.48(+2.72%) |
Jan 27, 2016 | 55.69 | 55.82 | 54.09 | 54.43 | 9,405,007 | -1.40(-2.50%) |
Jan 26, 2016 | 55.26 | 56.07 | 55.06 | 55.83 | 8,761,483 | +0.37(+0.68%) |
Jan 25, 2016 | 55.81 | 56.00 | 55.38 | 55.46 | 11,364,660 | -0.16(-0.30%) |
Jan 22, 2016 | 55.99 | 56.16 | 55.35 | 55.62 | 9,227,405 | +0.29(+0.53%) |
Jan 21, 2016 | 53.98 | 55.88 | 53.96 | 55.33 | 17,644,022 | +1.39(+2.57%) |
Jan 20, 2016 | 52.30 | 54.44 | 51.86 | 53.94 | 17,768,858 | +0.66(+1.23%) |
Jan 19, 2016 | 53.16 | 53.97 | 52.69 | 53.28 | 10,861,798 | +0.69(+1.32%) |
Jan 15, 2016 | 52.01 | 52.59 | 52.59 | 52.59 | 13,362,958 | -0.87(-1.62%) |
Jan 14, 2016 | 53.90 | 54.22 | 52.33 | 53.45 | 10,932,127 | -0.25(-0.46%) |
Jan 13, 2016 | 55.30 | 55.30 | 53.60 | 53.70 | 10,881,510 | -1.06(-1.94%) |
Jan 12, 2016 | 55.14 | 55.56 | 54.42 | 54.76 | 9,075,699 | +0.36(+0.65%) |
Jan 11, 2016 | 53.87 | 54.85 | 53.48 | 54.40 | 14,036,834 | +0.62(+1.16%) |
Jan 08, 2016 | 54.87 | 55.54 | 53.59 | 53.78 | 12,249,719 | -0.90(-1.64%) |
Jan 07, 2016 | 55.17 | 55.97 | 54.61 | 54.68 | 11,900,730 | -1.50(-2.67%) |
Jan 06, 2016 | 56.00 | 56.68 | 55.87 | 56.18 | 7,170,199 | -0.81(-1.43%) |
Jan 05, 2016 | 56.39 | 57.18 | 56.39 | 56.99 | 9,995,958 | +0.79(+1.40%) |
Jan 04, 2016 | 55.83 | 56.56 | 55.60 | 56.20 | 12,719,139 | -0.90(-1.57%) |
Dec 31, 2015 | 57.69 | 57.10 | 57.10 | 57.10 | 7,065,184 | -0.69(-1.19%) |
Dec 30, 2015 | 58.80 | 58.84 | 57.71 | 57.78 | 6,364,989 | -0.92(-1.57%) |
Dec 29, 2015 | 58.75 | 58.91 | 58.49 | 58.71 | 7,336,156 | +0.41(+0.71%) |
Dec 28, 2015 | 57.75 | 58.36 | 57.37 | 58.30 | 9,616,127 | +0.58(+1.00%) |
Dec 24, 2015 | 58.97 | 57.72 | 57.72 | 57.72 | 15,204,588 | -1.07(-1.83%) |
Dec 23, 2015 | 62.23 | 62.30 | 58.39 | 58.79 | 125,481,312 | -1.43(-2.38%) |
Dec 22, 2015 | 60.06 | 60.23 | 59.30 | 60.23 | 18,689,486 | +0.94(+1.58%) |
Dec 21, 2015 | 59.24 | 59.53 | 58.75 | 59.29 | 9,806,154 | +0.58(+1.00%) |
Dec 18, 2015 | 59.26 | 59.63 | 58.64 | 58.71 | 15,110,301 | -0.78(-1.31%) |
Dec 17, 2015 | 60.16 | 60.23 | 59.42 | 59.48 | 8,098,401 | -0.32(-0.54%) |
Dec 16, 2015 | 59.10 | 59.93 | 58.84 | 59.81 | 8,248,816 | +1.06(+1.80%) |
Dec 15, 2015 | 59.20 | 59.38 | 58.65 | 58.75 | 7,490,321 | +0.34(+0.59%) |
Dec 14, 2015 | 57.84 | 58.62 | 57.61 | 58.41 | 8,743,326 | +0.72(+1.24%) |
Dec 11, 2015 | 58.30 | 58.35 | 57.41 | 57.69 | 9,058,768 | -1.07(-1.83%) |
Dec 10, 2015 | 58.80 | 59.22 | 58.47 | 58.76 | 6,219,743 | -0.09(-0.16%) |
Dec 09, 2015 | 59.73 | 60.09 | 58.35 | 58.85 | 8,128,478 | -1.31(-2.17%) |
Dec 08, 2015 | 59.78 | 60.62 | 59.58 | 60.16 | 6,135,349 | +0.05(+0.08%) |
Dec 07, 2015 | 60.64 | 60.71 | 59.66 | 60.11 | 6,763,472 | -0.19(-0.31%) |
Dec 04, 2015 | 59.15 | 60.57 | 59.15 | 60.30 | 8,130,949 | +1.46(+2.49%) |
Dec 03, 2015 | 60.66 | 60.77 | 58.78 | 58.84 | 11,680,470 | -1.61(-2.66%) |
Dec 02, 2015 | 60.54 | 60.71 | 60.20 | 60.45 | 8,730,172 | -0.30(-0.49%) |
Dec 01, 2015 | 60.21 | 60.80 | 60.11 | 60.75 | 7,521,681 | +0.47(+0.78%) |
Nov 30, 2015 | 61.03 | 61.14 | 59.99 | 60.28 | 9,535,548 | -0.93(-1.53%) |
Nov 27, 2015 | 61.48 | 61.66 | 60.76 | 61.21 | 4,968,529 | +0.09(+0.15%) |
Nov 25, 2015 | 60.64 | 61.12 | 61.12 | 61.12 | 15,337,128 | +0.74(+1.22%) |
Nov 24, 2015 | 59.98 | 60.60 | 59.81 | 60.38 | 5,827,957 | +0.02(+0.04%) |
Nov 23, 2015 | 60.52 | 60.61 | 60.05 | 60.36 | 7,828,126 | -0.09(-0.14%) |
Nov 20, 2015 | 60.18 | 60.52 | 59.46 | 60.45 | 20,918,480 | +3.13(+5.46%) |
Nov 19, 2015 | 57.54 | 57.87 | 57.14 | 57.32 | 9,346,760 | +0.00(+0.00%) |
Nov 18, 2015 | 56.07 | 57.43 | 55.90 | 57.32 | 11,600,289 | +1.46(+2.61%) |
Nov 17, 2015 | 56.07 | 56.32 | 54.87 | 55.86 | 11,610,074 | -0.40(-0.71%) |
Nov 16, 2015 | 55.50 | 56.27 | 55.29 | 56.26 | 10,022,421 | +0.73(+1.31%) |
Nov 13, 2015 | 57.00 | 57.06 | 55.21 | 55.53 | 17,962,782 | -1.88(-3.27%) |
Nov 12, 2015 | 57.87 | 58.33 | 57.15 | 57.41 | 10,297,897 | -0.66(-1.13%) |
Nov 11, 2015 | 59.37 | 59.51 | 58.00 | 58.06 | 9,411,574 | -1.18(-1.98%) |
Nov 10, 2015 | 59.28 | 59.55 | 59.03 | 59.24 | 5,801,529 | -0.22(-0.37%) |
Nov 09, 2015 | 59.81 | 59.89 | 58.91 | 59.46 | 6,781,225 | -0.59(-0.99%) |
Nov 06, 2015 | 59.97 | 60.58 | 59.86 | 60.05 | 5,308,002 | -0.04(-0.06%) |
Nov 05, 2015 | 59.78 | 60.35 | 59.45 | 60.09 | 5,561,105 | +0.68(+1.15%) |
Nov 04, 2015 | 59.87 | 60.09 | 59.19 | 59.40 | 5,694,709 | -0.47(-0.79%) |
Nov 03, 2015 | 59.80 | 60.01 | 59.55 | 59.88 | 6,025,615 | +0.10(+0.16%) |
Nov 02, 2015 | 60.03 | 60.15 | 58.99 | 59.78 | 6,713,494 | +0.07(+0.12%) |
Oct 30, 2015 | 59.95 | 59.98 | 59.27 | 59.71 | 7,933,905 | -0.04(-0.07%) |
Oct 29, 2015 | 59.55 | 59.91 | 59.22 | 59.75 | 5,441,154 | -0.08(-0.13%) |
Oct 28, 2015 | 60.02 | 60.17 | 59.21 | 59.83 | 7,780,598 | +0.21(+0.36%) |
Oct 27, 2015 | 59.70 | 59.80 | 59.09 | 59.61 | 6,747,590 | -0.26(-0.43%) |
Oct 26, 2015 | 59.36 | 60.26 | 59.36 | 59.87 | 7,551,706 | +0.39(+0.65%) |
Oct 23, 2015 | 60.64 | 60.70 | 58.74 | 59.48 | 11,540,411 | -0.86(-1.42%) |
Oct 22, 2015 | 60.55 | 60.81 | 59.50 | 60.34 | 10,198,512 | -0.03(-0.05%) |
Oct 21, 2015 | 60.45 | 60.71 | 60.07 | 60.37 | 6,041,062 | +0.05(+0.08%) |
Oct 20, 2015 | 60.63 | 60.77 | 60.14 | 60.32 | 9,989,428 | -0.38(-0.63%) |
Oct 19, 2015 | 60.02 | 60.84 | 59.75 | 60.70 | 13,811,124 | +1.25(+2.10%) |
Oct 16, 2015 | 59.01 | 59.51 | 58.73 | 59.45 | 10,227,988 | +0.77(+1.30%) |
Oct 15, 2015 | 57.97 | 58.86 | 57.85 | 58.69 | 11,811,269 | +1.34(+2.34%) |
Oct 14, 2015 | 57.41 | 57.70 | 57.14 | 57.34 | 7,141,846 | +0.01(+0.02%) |
Oct 13, 2015 | 57.42 | 57.66 | 57.23 | 57.33 | 6,972,922 | -0.28(-0.49%) |
Oct 12, 2015 | 57.05 | 57.92 | 56.97 | 57.61 | 5,978,726 | +0.68(+1.19%) |
Oct 09, 2015 | 56.76 | 57.12 | 56.55 | 56.93 | 7,615,372 | +0.01(+0.02%) |
Oct 08, 2015 | 56.01 | 57.07 | 55.90 | 56.92 | 8,363,819 | +1.28(+2.30%) |
Oct 07, 2015 | 56.33 | 56.71 | 55.14 | 55.64 | 11,217,082 | -0.50(-0.88%) |
Oct 06, 2015 | 56.63 | 56.87 | 55.86 | 56.14 | 8,410,691 | -0.49(-0.87%) |
Oct 05, 2015 | 57.34 | 57.64 | 56.55 | 56.63 | 10,585,056 | -0.43(-0.75%) |
Oct 02, 2015 | 55.64 | 57.06 | 55.39 | 57.06 | 10,000,633 | +0.63(+1.11%) |
Oct 01, 2015 | 56.12 | 56.48 | 55.27 | 56.43 | 9,865,905 | +0.39(+0.70%) |
Sep 30, 2015 | 55.02 | 56.10 | 55.02 | 56.04 | 10,355,258 | +1.50(+2.76%) |
Sep 29, 2015 | 55.59 | 55.64 | 54.25 | 54.53 | 15,815,976 | -1.13(-2.02%) |
Sep 28, 2015 | 56.73 | 56.85 | 55.07 | 55.66 | 18,048,706 | -1.30(-2.29%) |
Sep 25, 2015 | 56.11 | 57.39 | 55.91 | 56.96 | 40,562,724 | +4.65(+8.89%) |
Sep 24, 2015 | 52.09 | 52.47 | 51.72 | 52.31 | 15,658,644 | -0.29(-0.55%) |
Sep 23, 2015 | 52.85 | 53.13 | 52.50 | 52.60 | 9,924,660 | -0.25(-0.47%) |
Sep 22, 2015 | 52.52 | 52.93 | 52.12 | 52.85 | 8,288,128 | -0.27(-0.51%) |
Sep 21, 2015 | 52.71 | 53.36 | 52.30 | 53.12 | 9,597,026 | +0.69(+1.31%) |
Sep 18, 2015 | 52.02 | 52.68 | 51.84 | 52.43 | 20,424,996 | -0.10(-0.19%) |
Sep 17, 2015 | 52.51 | 53.22 | 52.20 | 52.53 | 8,846,490 | -0.14(-0.27%) |
Sep 16, 2015 | 52.10 | 52.82 | 51.88 | 52.67 | 8,891,894 | +0.79(+1.53%) |
Sep 15, 2015 | 50.99 | 51.99 | 50.49 | 51.88 | 8,447,793 | +0.89(+1.74%) |
Sep 14, 2015 | 50.81 | 51.06 | 50.65 | 50.99 | 7,497,553 | +0.03(+0.06%) |
Sep 11, 2015 | 50.23 | 50.96 | 50.12 | 50.96 | 6,133,043 | +0.66(+1.30%) |
Sep 10, 2015 | 49.97 | 50.60 | 49.64 | 50.30 | 8,078,821 | +0.24(+0.47%) |
Sep 09, 2015 | 51.36 | 51.49 | 49.95 | 50.06 | 6,966,754 | -0.86(-1.69%) |
Sep 08, 2015 | 50.79 | 50.98 | 50.23 | 50.92 | 6,047,046 | +0.94(+1.88%) |
Sep 04, 2015 | 49.77 | 49.98 | 49.98 | 49.98 | 15,638,209 | -0.53(-1.05%) |
Sep 03, 2015 | 50.69 | 51.08 | 50.31 | 50.51 | 6,654,777 | +0.20(+0.39%) |
Sep 02, 2015 | 50.07 | 50.35 | 49.64 | 50.32 | 9,389,858 | +0.94(+1.91%) |
Sep 01, 2015 | 49.54 | 49.92 | 49.10 | 49.38 | 10,323,677 | -1.42(-2.79%) |
Aug 31, 2015 | 51.09 | 51.13 | 50.56 | 50.79 | 7,779,937 | -0.34(-0.67%) |
Aug 28, 2015 | 51.18 | 51.36 | 50.74 | 51.14 | 8,278,844 | -0.05(-0.11%) |
Aug 27, 2015 | 50.17 | 51.22 | 49.84 | 51.19 | 14,978,835 | +1.75(+3.55%) |
Aug 26, 2015 | 48.41 | 49.55 | 47.26 | 49.44 | 16,671,382 | +2.38(+5.05%) |
Aug 25, 2015 | 48.76 | 48.78 | 47.04 | 47.06 | 14,977,831 | -0.15(-0.33%) |
Aug 24, 2015 | 45.57 | 48.81 | 42.95 | 47.21 | 21,870,740 | -1.36(-2.81%) |
Aug 21, 2015 | 50.67 | 50.75 | 48.56 | 48.58 | 17,504,382 | -2.47(-4.84%) |
Aug 20, 2015 | 51.69 | 52.02 | 51.02 | 51.04 | 7,181,874 | -1.21(-2.31%) |
Aug 19, 2015 | 51.82 | 52.75 | 51.61 | 52.25 | 6,838,174 | +0.06(+0.12%) |
Aug 18, 2015 | 52.33 | 52.58 | 52.09 | 52.19 | 4,038,652 | -0.07(-0.14%) |
Aug 17, 2015 | 51.87 | 52.33 | 51.40 | 52.26 | 4,309,267 | +0.28(+0.54%) |
Aug 14, 2015 | 51.63 | 52.07 | 51.41 | 51.98 | 5,154,820 | +0.35(+0.67%) |
Aug 13, 2015 | 51.49 | 52.06 | 51.34 | 51.64 | 6,498,597 | +0.25(+0.48%) |
Aug 12, 2015 | 51.61 | 51.70 | 50.29 | 51.39 | 7,892,261 | -0.64(-1.22%) |
Aug 11, 2015 | 51.88 | 52.27 | 51.65 | 52.03 | 5,615,438 | -0.41(-0.78%) |
Aug 10, 2015 | 52.45 | 52.80 | 52.20 | 52.44 | 5,074,662 | +0.39(+0.74%) |
Aug 07, 2015 | 52.14 | 52.25 | 51.41 | 52.05 | 6,498,771 | -0.28(-0.53%) |
Aug 06, 2015 | 53.18 | 53.41 | 51.99 | 52.33 | 6,832,709 | -0.74(-1.40%) |
Aug 05, 2015 | 53.00 | 53.51 | 52.90 | 53.07 | 7,537,823 | +0.45(+0.85%) |
Aug 04, 2015 | 52.25 | 52.69 | 51.97 | 52.62 | 5,751,409 | +0.43(+0.82%) |
Aug 03, 2015 | 52.50 | 52.73 | 51.63 | 52.19 | 5,491,275 | -0.18(-0.34%) |
Jul 31, 2015 | 52.50 | 52.70 | 52.19 | 52.37 | 5,586,594 | +0.10(+0.18%) |
Jul 30, 2015 | 52.25 | 52.45 | 51.79 | 52.28 | 6,153,555 | +0.04(+0.08%) |
Jul 29, 2015 | 51.63 | 52.43 | 51.59 | 52.24 | 7,523,327 | +0.66(+1.28%) |
Jul 28, 2015 | 50.94 | 51.78 | 50.84 | 51.58 | 7,643,167 | +0.79(+1.56%) |
Jul 27, 2015 | 51.09 | 51.33 | 50.43 | 50.79 | 7,312,639 | -0.57(-1.12%) |
Jul 24, 2015 | 51.90 | 51.90 | 51.12 | 51.36 | 6,564,059 | -0.46(-0.89%) |
Jul 23, 2015 | 52.04 | 52.14 | 51.73 | 51.82 | 7,386,360 | -0.04(-0.08%) |
Jul 22, 2015 | 51.30 | 51.92 | 51.30 | 51.86 | 6,549,633 | +0.50(+0.97%) |
Jul 21, 2015 | 51.35 | 51.62 | 51.24 | 51.36 | 5,089,002 | -0.06(-0.12%) |
Jul 20, 2015 | 51.49 | 51.61 | 51.28 | 51.42 | 6,576,005 | +0.15(+0.29%) |
Jul 17, 2015 | 51.08 | 51.35 | 50.86 | 51.27 | 4,999,916 | +0.21(+0.41%) |
Jul 16, 2015 | 51.25 | 51.32 | 50.84 | 51.06 | 4,769,353 | +0.20(+0.39%) |
Jul 15, 2015 | 50.91 | 51.09 | 50.77 | 50.86 | 5,518,707 | -0.20(-0.39%) |
Jul 14, 2015 | 51.29 | 51.39 | 50.87 | 51.06 | 6,115,347 | -0.03(-0.06%) |
Jul 13, 2015 | 50.56 | 51.16 | 50.36 | 51.09 | 5,552,484 | +0.86(+1.71%) |
Jul 10, 2015 | 50.24 | 50.36 | 49.80 | 50.24 | 5,676,252 | +0.49(+0.99%) |
Jul 09, 2015 | 50.11 | 50.42 | 49.63 | 49.74 | 6,785,338 | +0.08(+0.16%) |
Jul 08, 2015 | 50.10 | 50.34 | 49.54 | 49.67 | 7,405,573 | -0.92(-1.81%) |
Jul 07, 2015 | 50.04 | 50.60 | 49.57 | 50.59 | 7,927,845 | +0.66(+1.32%) |
Jul 06, 2015 | 49.59 | 50.23 | 49.55 | 49.93 | 5,490,314 | -0.01(-0.03%) |
Jul 02, 2015 | 49.96 | 49.94 | 49.94 | 49.94 | 12,980,183 | +0.20(+0.40%) |
Jul 01, 2015 | 49.52 | 49.74 | 49.36 | 49.74 | 6,515,559 | +0.64(+1.31%) |
Jun 30, 2015 | 49.48 | 49.49 | 49.00 | 49.10 | 8,284,336 | +0.16(+0.33%) |
Jun 29, 2015 | 49.67 | 49.77 | 48.94 | 48.94 | 9,903,838 | -0.93(-1.86%) |
Jun 26, 2015 | 49.26 | 50.15 | 47.83 | 49.87 | 22,316,698 | +2.04(+4.27%) |
Jun 25, 2015 | 48.55 | 48.55 | 47.58 | 47.83 | 11,865,476 | -0.45(-0.94%) |
Jun 24, 2015 | 48.73 | 48.80 | 48.20 | 48.28 | 5,560,024 | -0.45(-0.91%) |
Jun 23, 2015 | 48.73 | 48.75 | 48.55 | 48.73 | 6,525,754 | +0.19(+0.38%) |
Jun 22, 2015 | 48.57 | 48.84 | 48.48 | 48.54 | 4,605,397 | +0.12(+0.24%) |
Jun 19, 2015 | 48.19 | 48.57 | 48.19 | 48.42 | 8,014,227 | +0.24(+0.50%) |
Jun 18, 2015 | 47.75 | 48.49 | 47.73 | 48.18 | 6,259,660 | +0.57(+1.19%) |
Jun 17, 2015 | 47.61 | 47.80 | 47.31 | 47.61 | 4,479,806 | +0.09(+0.18%) |
Jun 16, 2015 | 47.04 | 47.72 | 47.02 | 47.53 | 5,537,586 | +0.55(+1.17%) |
Jun 15, 2015 | 46.86 | 47.20 | 46.69 | 46.98 | 5,392,269 | -0.20(-0.41%) |
Jun 12, 2015 | 47.07 | 47.32 | 46.92 | 47.17 | 4,546,406 | -0.05(-0.10%) |
Jun 11, 2015 | 47.77 | 47.78 | 47.03 | 47.22 | 6,795,927 | +0.25(+0.52%) |
Jun 10, 2015 | 46.29 | 47.29 | 46.21 | 46.97 | 6,897,315 | +0.90(+1.96%) |
Jun 09, 2015 | 46.13 | 46.33 | 45.81 | 46.07 | 3,824,252 | -0.04(-0.09%) |
Jun 08, 2015 | 46.18 | 46.31 | 46.08 | 46.11 | 4,745,511 | -0.27(-0.58%) |
Jun 05, 2015 | 46.14 | 46.48 | 45.97 | 46.38 | 4,170,979 | +0.04(+0.08%) |
Jun 04, 2015 | 46.39 | 46.95 | 46.19 | 46.34 | 4,913,734 | -0.25(-0.55%) |
Jun 03, 2015 | 46.49 | 46.86 | 46.26 | 46.59 | 5,243,448 | +0.18(+0.39%) |
Jun 02, 2015 | 46.27 | 46.68 | 46.14 | 46.41 | 5,472,221 | +0.16(+0.34%) |
Jun 01, 2015 | 46.26 | 46.49 | 46.11 | 46.25 | 5,438,598 | +0.04(+0.09%) |
May 29, 2015 | 46.50 | 46.54 | 45.93 | 46.21 | 6,118,594 | -0.29(-0.62%) |
May 28, 2015 | 46.47 | 46.79 | 46.14 | 46.50 | 6,359,922 | -0.12(-0.25%) |
May 27, 2015 | 46.91 | 47.11 | 46.38 | 46.62 | 9,811,525 | -0.26(-0.56%) |
May 26, 2015 | 47.34 | 47.48 | 46.77 | 46.88 | 6,277,685 | -0.46(-0.97%) |
May 22, 2015 | 47.69 | 47.34 | 47.34 | 47.34 | 12,474,700 | +0.01(+0.03%) |
May 21, 2015 | 47.54 | 47.69 | 47.25 | 47.32 | 6,014,584 | -0.10(-0.20%) |
May 20, 2015 | 47.56 | 47.66 | 47.24 | 47.42 | 5,956,192 | -0.01(-0.03%) |
May 19, 2015 | 47.42 | 47.68 | 47.30 | 47.43 | 6,586,442 | -0.05(-0.10%) |
May 18, 2015 | 47.65 | 47.82 | 47.33 | 47.48 | 5,564,985 | -0.10(-0.22%) |
May 15, 2015 | 46.98 | 47.61 | 46.86 | 47.59 | 8,675,568 | +0.70(+1.49%) |
May 14, 2015 | 46.66 | 46.92 | 46.38 | 46.89 | 5,993,113 | +0.58(+1.25%) |
May 13, 2015 | 46.55 | 46.57 | 46.14 | 46.31 | 4,972,723 | -0.10(-0.21%) |
May 12, 2015 | 46.23 | 46.55 | 46.06 | 46.40 | 5,158,222 | -0.19(-0.41%) |
May 11, 2015 | 46.43 | 46.79 | 46.28 | 46.59 | 5,889,480 | +0.16(+0.34%) |
May 08, 2015 | 46.37 | 46.83 | 46.37 | 46.44 | 6,104,965 | +0.45(+0.98%) |
May 07, 2015 | 45.53 | 46.05 | 45.34 | 45.99 | 6,095,643 | +0.56(+1.23%) |
May 06, 2015 | 45.45 | 45.78 | 45.19 | 45.43 | 5,951,787 | -0.09(-0.20%) |
May 05, 2015 | 45.53 | 45.72 | 45.45 | 45.52 | 5,630,363 | -0.19(-0.41%) |
May 04, 2015 | 45.78 | 45.87 | 45.55 | 45.71 | 5,027,316 | +0.02(+0.05%) |
May 01, 2015 | 45.28 | 45.70 | 45.06 | 45.68 | 7,372,023 | +0.88(+1.96%) |
Apr 30, 2015 | 45.22 | 45.56 | 44.63 | 44.80 | 7,166,268 | -0.60(-1.33%) |
Apr 29, 2015 | 45.12 | 45.55 | 44.99 | 45.41 | 5,950,922 | +0.14(+0.31%) |
Apr 28, 2015 | 45.69 | 45.69 | 44.96 | 45.27 | 6,652,994 | -0.49(-1.07%) |
Apr 27, 2015 | 45.91 | 46.24 | 45.68 | 45.76 | 5,689,747 | -0.00(-0.01%) |
Apr 24, 2015 | 45.54 | 45.91 | 45.43 | 45.76 | 4,780,375 | -0.07(-0.16%) |
Apr 23, 2015 | 45.23 | 46.06 | 45.08 | 45.83 | 5,146,338 | +0.44(+0.96%) |
Apr 22, 2015 | 45.47 | 45.51 | 45.01 | 45.40 | 4,308,159 | -0.06(-0.14%) |
Apr 21, 2015 | 45.67 | 45.72 | 45.20 | 45.46 | 5,653,303 | +0.14(+0.30%) |
Apr 20, 2015 | 44.91 | 45.48 | 44.89 | 45.33 | 6,848,170 | +0.65(+1.46%) |
Apr 17, 2015 | 44.95 | 45.04 | 44.49 | 44.67 | 6,672,746 | -0.61(-1.35%) |
Apr 16, 2015 | 45.10 | 45.41 | 45.06 | 45.28 | 4,526,720 | +0.03(+0.07%) |
Apr 15, 2015 | 45.62 | 45.66 | 45.21 | 45.25 | 6,305,168 | +0.14(+0.30%) |
Apr 14, 2015 | 44.90 | 45.24 | 44.74 | 45.12 | 5,262,109 | +0.12(+0.26%) |
Apr 13, 2015 | 45.32 | 45.36 | 44.90 | 45.00 | 8,067,072 | -0.32(-0.70%) |
Apr 10, 2015 | 45.75 | 45.82 | 45.30 | 45.32 | 6,527,799 | -0.34(-0.74%) |
Apr 09, 2015 | 45.78 | 46.10 | 45.60 | 45.66 | 5,846,206 | -0.05(-0.12%) |
Apr 08, 2015 | 45.33 | 45.77 | 45.20 | 45.71 | 7,194,183 | +0.56(+1.23%) |
Apr 07, 2015 | 45.21 | 45.45 | 45.09 | 45.15 | 4,405,057 | -0.05(-0.12%) |
Apr 06, 2015 | 44.76 | 45.62 | 44.67 | 45.21 | 5,545,441 | +0.03(+0.07%) |
Apr 02, 2015 | 45.35 | 45.18 | 45.18 | 45.18 | 8,472,066 | +0.05(+0.11%) |
Apr 01, 2015 | 45.33 | 45.41 | 44.58 | 45.13 | 7,285,831 | -0.35(-0.78%) |
Mar 31, 2015 | 45.73 | 46.16 | 45.46 | 45.48 | 6,959,203 | -0.25(-0.56%) |
Mar 30, 2015 | 45.89 | 46.03 | 45.57 | 45.73 | 5,995,411 | +0.46(+1.01%) |
Mar 27, 2015 | 44.93 | 45.40 | 44.93 | 45.28 | 4,857,142 | +0.25(+0.55%) |
Mar 26, 2015 | 44.58 | 45.37 | 44.29 | 45.03 | 10,456,321 | +0.15(+0.34%) |
Mar 25, 2015 | 45.78 | 45.87 | 44.85 | 44.87 | 8,971,175 | -0.75(-1.65%) |
Mar 24, 2015 | 45.81 | 46.08 | 45.60 | 45.62 | 8,380,685 | -0.37(-0.80%) |
Mar 23, 2015 | 46.03 | 46.51 | 45.87 | 45.99 | 11,550,666 | -0.24(-0.51%) |
Mar 20, 2015 | 46.52 | 47.05 | 45.90 | 46.23 | 32,847,698 | +1.66(+3.72%) |
Mar 19, 2015 | 44.34 | 44.70 | 44.07 | 44.57 | 14,854,043 | +0.37(+0.83%) |
Mar 18, 2015 | 43.76 | 44.36 | 43.34 | 44.20 | 9,765,719 | +0.44(+1.00%) |
Mar 17, 2015 | 43.58 | 43.87 | 43.29 | 43.76 | 7,067,636 | +0.05(+0.10%) |
Mar 16, 2015 | 43.61 | 43.88 | 43.49 | 43.72 | 9,371,564 | +0.29(+0.66%) |
Mar 13, 2015 | 43.99 | 44.19 | 43.20 | 43.43 | 8,158,043 | -0.56(-1.27%) |
Mar 12, 2015 | 43.29 | 44.02 | 43.24 | 43.99 | 6,408,313 | +0.77(+1.78%) |
Mar 11, 2015 | 43.69 | 44.01 | 43.15 | 43.22 | 8,255,135 | -0.53(-1.21%) |
Mar 10, 2015 | 43.71 | 43.96 | 43.63 | 43.75 | 7,827,005 | -0.42(-0.94%) |
Mar 09, 2015 | 44.01 | 44.34 | 43.94 | 44.17 | 6,550,682 | +0.24(+0.54%) |
Mar 06, 2015 | 44.63 | 44.74 | 43.79 | 43.93 | 7,913,823 | -0.70(-1.57%) |
Mar 05, 2015 | 44.41 | 44.73 | 44.33 | 44.63 | 7,308,350 | +0.43(+0.96%) |
Mar 04, 2015 | 44.27 | 44.41 | 43.97 | 44.21 | 5,340,876 | -0.20(-0.46%) |
Mar 03, 2015 | 44.62 | 44.64 | 44.07 | 44.41 | 7,708,629 | -0.35(-0.79%) |