Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 39.34 | 40.65 | 38.80 | 40.55 | 1,800,515 | +1.31(+3.34%) |
Feb 26, 2016 | 39.46 | 39.69 | 39.00 | 39.24 | 605,001 | -0.02(-0.04%) |
Feb 25, 2016 | 39.29 | 39.29 | 38.45 | 39.25 | 896,024 | +0.66(+1.72%) |
Feb 24, 2016 | 37.65 | 38.72 | 37.34 | 38.59 | 811,959 | +0.34(+0.88%) |
Feb 23, 2016 | 38.62 | 39.16 | 38.20 | 38.25 | 861,219 | -0.46(-1.19%) |
Feb 22, 2016 | 38.42 | 39.02 | 38.12 | 38.71 | 1,589,114 | +0.70(+1.83%) |
Feb 19, 2016 | 38.41 | 38.41 | 35.88 | 38.02 | 1,416,839 | -1.11(-2.85%) |
Feb 18, 2016 | 40.33 | 40.69 | 38.79 | 39.13 | 1,043,576 | -1.22(-3.03%) |
Feb 17, 2016 | 39.33 | 40.40 | 39.15 | 40.35 | 1,400,479 | +1.56(+4.03%) |
Feb 16, 2016 | 38.25 | 38.80 | 37.66 | 38.79 | 1,820,480 | +1.33(+3.54%) |
Feb 12, 2016 | 38.25 | 37.46 | 37.46 | 37.46 | 1,024,019 | +0.03(+0.09%) |
Feb 11, 2016 | 36.09 | 37.74 | 35.85 | 37.43 | 1,558,076 | +0.64(+1.74%) |
Feb 10, 2016 | 38.17 | 38.29 | 36.34 | 36.79 | 1,398,368 | -1.10(-2.91%) |
Feb 09, 2016 | 37.65 | 38.19 | 37.02 | 37.89 | 1,543,989 | -0.41(-1.07%) |
Feb 08, 2016 | 38.00 | 38.81 | 37.72 | 38.30 | 1,512,941 | -0.35(-0.91%) |
Feb 05, 2016 | 38.23 | 38.83 | 38.14 | 38.65 | 1,851,054 | +0.11(+0.28%) |
Feb 04, 2016 | 36.35 | 39.30 | 36.27 | 38.54 | 2,454,902 | +2.15(+5.90%) |
Feb 03, 2016 | 36.01 | 36.81 | 35.14 | 36.40 | 2,047,839 | +0.43(+1.20%) |
Feb 02, 2016 | 37.60 | 38.20 | 34.64 | 35.96 | 5,250,407 | -3.52(-8.92%) |
Feb 01, 2016 | 39.61 | 40.19 | 38.79 | 39.48 | 2,659,795 | -0.36(-0.90%) |
Jan 29, 2016 | 39.04 | 39.86 | 38.63 | 39.84 | 2,126,335 | +1.32(+3.44%) |
Jan 28, 2016 | 38.89 | 39.36 | 37.74 | 38.52 | 1,392,780 | +0.16(+0.40%) |
Jan 27, 2016 | 37.81 | 39.59 | 37.13 | 38.36 | 1,598,307 | +0.31(+0.82%) |
Jan 26, 2016 | 36.56 | 38.36 | 36.49 | 38.05 | 1,902,270 | +1.90(+5.27%) |
Jan 25, 2016 | 37.28 | 37.60 | 36.08 | 36.15 | 1,233,502 | -1.39(-3.70%) |
Jan 22, 2016 | 36.87 | 38.10 | 36.84 | 37.54 | 1,368,798 | +1.41(+3.89%) |
Jan 21, 2016 | 36.33 | 36.66 | 35.88 | 36.13 | 1,582,607 | -0.20(-0.54%) |
Jan 20, 2016 | 35.76 | 36.65 | 35.29 | 36.33 | 1,713,852 | -0.11(-0.31%) |
Jan 19, 2016 | 36.97 | 37.32 | 35.82 | 36.44 | 1,596,661 | -0.10(-0.27%) |
Jan 15, 2016 | 35.87 | 36.54 | 36.54 | 36.54 | 2,802,602 | -0.32(-0.86%) |
Jan 14, 2016 | 36.95 | 37.39 | 35.95 | 36.86 | 1,716,429 | +0.12(+0.33%) |
Jan 13, 2016 | 37.28 | 38.22 | 36.66 | 36.74 | 2,331,500 | -0.29(-0.77%) |
Jan 12, 2016 | 37.33 | 37.65 | 35.96 | 37.02 | 1,357,854 | +0.09(+0.24%) |
Jan 11, 2016 | 36.86 | 37.19 | 36.47 | 36.93 | 1,990,720 | +0.11(+0.31%) |
Jan 08, 2016 | 37.20 | 37.55 | 36.64 | 36.82 | 1,558,754 | -0.16(-0.42%) |
Jan 07, 2016 | 36.12 | 37.42 | 35.90 | 36.98 | 3,161,911 | +0.02(+0.07%) |
Jan 06, 2016 | 36.57 | 37.31 | 36.54 | 36.95 | 1,343,416 | -0.34(-0.92%) |
Jan 05, 2016 | 36.76 | 37.47 | 36.75 | 37.29 | 1,628,089 | +0.53(+1.44%) |
Jan 04, 2016 | 36.26 | 36.80 | 35.50 | 36.76 | 1,926,885 | -0.32(-0.86%) |
Dec 31, 2015 | 37.46 | 37.08 | 37.08 | 37.08 | 1,346,096 | -0.69(-1.82%) |
Dec 30, 2015 | 37.73 | 38.36 | 37.47 | 37.77 | 887,939 | +0.06(+0.15%) |
Dec 29, 2015 | 37.83 | 38.13 | 35.08 | 37.71 | 796,382 | +0.06(+0.15%) |
Dec 28, 2015 | 37.51 | 37.78 | 37.11 | 37.65 | 848,726 | +0.03(+0.09%) |
Dec 24, 2015 | 37.60 | 37.62 | 37.62 | 37.62 | 311,033 | +0.00(+0.00%) |
Dec 23, 2015 | 37.15 | 37.71 | 37.11 | 37.62 | 686,354 | +0.81(+2.20%) |
Dec 22, 2015 | 36.29 | 37.09 | 36.28 | 36.81 | 741,316 | +0.61(+1.69%) |
Dec 21, 2015 | 36.18 | 36.38 | 35.73 | 36.20 | 1,009,770 | +0.28(+0.77%) |
Dec 18, 2015 | 36.38 | 36.38 | 35.71 | 35.92 | 1,866,853 | -0.50(-1.37%) |
Dec 17, 2015 | 37.20 | 37.31 | 36.32 | 36.42 | 1,577,959 | -0.75(-2.02%) |
Dec 16, 2015 | 37.61 | 37.91 | 36.46 | 37.17 | 2,665,602 | -0.44(-1.17%) |
Dec 15, 2015 | 40.46 | 40.64 | 37.20 | 37.61 | 5,066,603 | -2.76(-6.84%) |
Dec 14, 2015 | 40.19 | 40.53 | 39.59 | 40.37 | 1,287,478 | +0.32(+0.80%) |
Dec 11, 2015 | 40.58 | 40.61 | 39.61 | 40.06 | 1,478,878 | -1.15(-2.80%) |
Dec 10, 2015 | 41.08 | 41.54 | 40.96 | 41.21 | 1,046,232 | +0.15(+0.36%) |
Dec 09, 2015 | 41.16 | 42.26 | 40.99 | 41.06 | 1,358,123 | -0.22(-0.53%) |
Dec 08, 2015 | 40.71 | 41.52 | 40.34 | 41.28 | 1,643,538 | -0.02(-0.06%) |
Dec 07, 2015 | 41.89 | 41.98 | 41.09 | 41.31 | 1,142,693 | -0.72(-1.71%) |
Dec 04, 2015 | 40.76 | 42.09 | 40.68 | 42.02 | 1,442,871 | +1.18(+2.88%) |
Dec 03, 2015 | 41.75 | 42.04 | 40.71 | 40.85 | 1,159,454 | -0.92(-2.21%) |
Dec 02, 2015 | 41.48 | 41.92 | 41.26 | 41.77 | 1,571,627 | +0.29(+0.69%) |
Dec 01, 2015 | 40.87 | 41.85 | 40.87 | 41.48 | 1,602,052 | +0.42(+1.03%) |
Nov 30, 2015 | 41.09 | 41.44 | 40.69 | 41.06 | 1,756,855 | +0.18(+0.44%) |
Nov 27, 2015 | 40.63 | 41.10 | 40.58 | 40.88 | 522,892 | +0.20(+0.48%) |
Nov 25, 2015 | 40.55 | 40.68 | 40.68 | 40.68 | 1,506,570 | +0.54(+1.34%) |
Nov 24, 2015 | 39.15 | 40.40 | 38.69 | 40.15 | 1,315,096 | +0.82(+2.08%) |
Nov 23, 2015 | 39.42 | 40.14 | 39.30 | 39.33 | 840,439 | -0.41(-1.03%) |
Nov 20, 2015 | 39.58 | 40.24 | 39.46 | 39.74 | 833,146 | +0.35(+0.89%) |
Nov 19, 2015 | 39.09 | 39.66 | 38.92 | 39.39 | 853,095 | +0.07(+0.17%) |
Nov 18, 2015 | 38.49 | 39.34 | 38.32 | 39.32 | 1,079,754 | +1.13(+2.95%) |
Nov 17, 2015 | 38.67 | 38.67 | 37.99 | 38.19 | 735,322 | -0.28(-0.72%) |
Nov 16, 2015 | 37.62 | 38.51 | 37.62 | 38.47 | 928,953 | +0.74(+1.97%) |
Nov 13, 2015 | 37.11 | 37.82 | 36.86 | 37.73 | 1,568,653 | +0.60(+1.61%) |
Nov 12, 2015 | 38.47 | 38.54 | 37.04 | 37.13 | 1,593,529 | -1.65(-4.26%) |
Nov 11, 2015 | 39.68 | 39.68 | 38.67 | 38.78 | 954,618 | -0.72(-1.82%) |
Nov 10, 2015 | 38.89 | 39.78 | 38.89 | 39.50 | 1,481,216 | +0.49(+1.25%) |
Nov 09, 2015 | 39.34 | 39.36 | 38.68 | 39.01 | 1,082,088 | -0.42(-1.07%) |
Nov 06, 2015 | 39.59 | 39.71 | 38.65 | 39.43 | 1,121,935 | -0.21(-0.53%) |
Nov 05, 2015 | 39.20 | 40.18 | 38.93 | 39.64 | 1,287,879 | +0.53(+1.35%) |
Nov 04, 2015 | 40.58 | 40.61 | 38.98 | 39.12 | 1,924,801 | -1.23(-3.05%) |
Nov 03, 2015 | 40.80 | 40.88 | 40.28 | 40.35 | 1,592,944 | -0.46(-1.14%) |
Nov 02, 2015 | 39.59 | 40.96 | 39.55 | 40.81 | 2,157,701 | +1.38(+3.49%) |
Oct 30, 2015 | 39.69 | 39.95 | 39.12 | 39.43 | 1,731,346 | -0.21(-0.53%) |
Oct 29, 2015 | 39.63 | 39.93 | 39.31 | 39.64 | 1,934,021 | +0.04(+0.10%) |
Oct 28, 2015 | 37.22 | 39.63 | 35.89 | 39.60 | 4,754,346 | +3.41(+9.43%) |
Oct 27, 2015 | 36.13 | 36.32 | 35.59 | 36.19 | 2,031,930 | -0.35(-0.96%) |
Oct 26, 2015 | 37.73 | 37.89 | 36.47 | 36.54 | 1,407,406 | -1.21(-3.22%) |
Oct 23, 2015 | 37.86 | 38.11 | 37.47 | 37.75 | 1,300,820 | +0.07(+0.17%) |
Oct 22, 2015 | 36.61 | 38.04 | 36.48 | 37.69 | 1,495,118 | +1.13(+3.10%) |
Oct 21, 2015 | 36.27 | 37.31 | 36.26 | 36.56 | 1,341,357 | +0.40(+1.10%) |
Oct 20, 2015 | 35.58 | 36.57 | 35.34 | 36.16 | 1,250,661 | +0.42(+1.16%) |
Oct 19, 2015 | 35.94 | 35.97 | 35.28 | 35.74 | 1,040,812 | -0.31(-0.86%) |
Oct 16, 2015 | 36.55 | 36.55 | 35.76 | 36.05 | 1,280,202 | -0.38(-1.05%) |
Oct 15, 2015 | 36.94 | 37.02 | 35.75 | 36.43 | 1,714,056 | -0.60(-1.63%) |
Oct 14, 2015 | 37.10 | 37.43 | 36.63 | 37.04 | 1,145,727 | -0.13(-0.35%) |
Oct 13, 2015 | 37.44 | 37.55 | 36.73 | 37.17 | 2,010,221 | -0.57(-1.51%) |
Oct 12, 2015 | 38.34 | 38.58 | 37.47 | 37.74 | 1,061,361 | -0.57(-1.49%) |
Oct 09, 2015 | 38.89 | 39.10 | 38.12 | 38.31 | 1,117,977 | -0.46(-1.20%) |
Oct 08, 2015 | 37.55 | 38.88 | 37.54 | 38.77 | 1,044,065 | +1.04(+2.76%) |
Oct 07, 2015 | 37.88 | 38.31 | 36.85 | 37.73 | 1,637,626 | +0.03(+0.09%) |
Oct 06, 2015 | 37.24 | 37.86 | 37.06 | 37.70 | 2,036,790 | +0.39(+1.05%) |
Oct 05, 2015 | 36.14 | 37.37 | 36.00 | 37.31 | 2,011,187 | +1.43(+4.00%) |
Oct 02, 2015 | 34.62 | 35.88 | 34.15 | 35.87 | 1,982,204 | +0.15(+0.43%) |
Oct 01, 2015 | 36.63 | 36.99 | 35.13 | 35.72 | 3,955,613 | -2.28(-6.00%) |
Sep 30, 2015 | 38.16 | 38.41 | 37.61 | 38.00 | 2,175,222 | +0.22(+0.58%) |
Sep 29, 2015 | 37.22 | 37.82 | 37.08 | 37.78 | 1,458,926 | +0.62(+1.67%) |
Sep 28, 2015 | 37.18 | 37.38 | 36.67 | 37.16 | 1,748,438 | -0.24(-0.63%) |
Sep 25, 2015 | 36.68 | 38.05 | 36.64 | 37.40 | 2,350,102 | +0.77(+2.09%) |
Sep 24, 2015 | 35.67 | 36.83 | 35.21 | 36.63 | 2,607,990 | +0.09(+0.25%) |
Sep 23, 2015 | 37.22 | 37.28 | 36.50 | 36.54 | 1,529,411 | -0.67(-1.80%) |
Sep 22, 2015 | 36.82 | 37.32 | 36.39 | 37.21 | 1,692,638 | -0.11(-0.28%) |
Sep 21, 2015 | 37.45 | 37.62 | 36.98 | 37.31 | 1,130,714 | +0.11(+0.28%) |
Sep 18, 2015 | 37.59 | 37.66 | 36.87 | 37.21 | 2,988,439 | -0.84(-2.21%) |
Sep 17, 2015 | 38.50 | 38.59 | 37.95 | 38.05 | 1,458,490 | -0.63(-1.62%) |
Sep 16, 2015 | 39.34 | 39.50 | 38.42 | 38.67 | 1,725,161 | -0.55(-1.41%) |
Sep 15, 2015 | 38.71 | 39.30 | 38.50 | 39.23 | 1,054,092 | +0.65(+1.69%) |
Sep 14, 2015 | 38.63 | 38.87 | 38.18 | 38.58 | 897,584 | -0.05(-0.13%) |
Sep 11, 2015 | 39.14 | 39.34 | 38.44 | 38.63 | 1,189,524 | -0.86(-2.19%) |
Sep 10, 2015 | 39.40 | 39.64 | 39.02 | 39.49 | 1,293,463 | +0.02(+0.04%) |
Sep 09, 2015 | 39.75 | 40.33 | 39.38 | 39.47 | 1,191,455 | -0.02(-0.04%) |
Sep 08, 2015 | 39.45 | 39.60 | 39.07 | 39.49 | 1,128,664 | +0.73(+1.87%) |
Sep 04, 2015 | 39.20 | 38.76 | 38.76 | 38.76 | 1,071,058 | -0.81(-2.04%) |
Sep 03, 2015 | 38.86 | 39.69 | 38.67 | 39.57 | 1,277,442 | +0.53(+1.36%) |
Sep 02, 2015 | 38.89 | 39.04 | 38.40 | 39.04 | 1,357,027 | +0.53(+1.38%) |
Sep 01, 2015 | 39.14 | 39.28 | 38.26 | 38.51 | 1,933,249 | -1.45(-3.63%) |
Aug 31, 2015 | 39.71 | 40.48 | 39.37 | 39.96 | 1,170,585 | +0.11(+0.29%) |
Aug 28, 2015 | 39.38 | 40.00 | 39.35 | 39.85 | 1,122,113 | +0.20(+0.49%) |
Aug 27, 2015 | 38.78 | 39.91 | 38.60 | 39.65 | 1,360,657 | +1.28(+3.33%) |
Aug 26, 2015 | 38.50 | 38.62 | 37.83 | 38.37 | 1,360,681 | +0.65(+1.73%) |
Aug 25, 2015 | 39.10 | 39.18 | 37.70 | 37.72 | 1,951,031 | -0.43(-1.13%) |
Aug 24, 2015 | 37.67 | 39.70 | 36.90 | 38.15 | 2,411,961 | -1.65(-4.14%) |
Aug 21, 2015 | 41.36 | 41.59 | 39.78 | 39.80 | 2,598,540 | -2.30(-5.46%) |
Aug 20, 2015 | 42.28 | 42.67 | 42.10 | 42.10 | 2,041,522 | -0.31(-0.73%) |
Aug 19, 2015 | 43.19 | 43.20 | 42.16 | 42.41 | 1,364,533 | -0.96(-2.22%) |
Aug 18, 2015 | 43.63 | 43.82 | 43.11 | 43.37 | 1,056,472 | -0.41(-0.93%) |
Aug 17, 2015 | 44.26 | 44.27 | 43.24 | 43.78 | 1,466,761 | -0.77(-1.72%) |
Aug 14, 2015 | 44.40 | 44.61 | 44.03 | 44.54 | 1,280,590 | +0.29(+0.64%) |
Aug 13, 2015 | 44.62 | 44.75 | 43.87 | 44.26 | 1,287,863 | -0.51(-1.13%) |
Aug 12, 2015 | 46.29 | 46.29 | 44.12 | 44.76 | 2,010,788 | -1.65(-3.56%) |
Aug 11, 2015 | 46.50 | 46.86 | 46.12 | 46.42 | 685,764 | -0.64(-1.37%) |
Aug 10, 2015 | 46.47 | 47.08 | 46.21 | 47.06 | 1,075,442 | +0.76(+1.65%) |
Aug 07, 2015 | 45.68 | 46.47 | 45.56 | 46.29 | 1,575,415 | +0.56(+1.23%) |
Aug 06, 2015 | 45.33 | 45.82 | 44.90 | 45.73 | 1,249,662 | +0.41(+0.90%) |
Aug 05, 2015 | 44.60 | 45.54 | 44.60 | 45.33 | 1,143,011 | +1.03(+2.33%) |
Aug 04, 2015 | 44.46 | 44.85 | 44.07 | 44.29 | 681,993 | -0.11(-0.24%) |
Aug 03, 2015 | 44.70 | 44.76 | 43.94 | 44.40 | 1,022,663 | -0.33(-0.75%) |
Jul 31, 2015 | 44.77 | 44.81 | 44.37 | 44.73 | 1,067,784 | +0.11(+0.24%) |
Jul 30, 2015 | 44.33 | 44.76 | 43.89 | 44.63 | 1,281,469 | -0.01(-0.02%) |
Jul 29, 2015 | 42.55 | 44.74 | 42.55 | 44.64 | 2,884,559 | +2.15(+5.07%) |
Jul 28, 2015 | 43.51 | 44.07 | 40.87 | 42.48 | 4,578,350 | +0.39(+0.93%) |
Jul 27, 2015 | 42.46 | 42.65 | 41.91 | 42.09 | 1,716,335 | -0.44(-1.03%) |
Jul 24, 2015 | 43.24 | 43.24 | 42.50 | 42.53 | 1,594,599 | -0.73(-1.69%) |
Jul 23, 2015 | 43.55 | 43.77 | 42.63 | 43.26 | 1,567,216 | -0.44(-1.00%) |
Jul 22, 2015 | 43.32 | 43.93 | 43.04 | 43.70 | 931,083 | +0.21(+0.49%) |
Jul 21, 2015 | 43.72 | 44.20 | 43.37 | 43.49 | 1,038,477 | -0.43(-0.98%) |
Jul 20, 2015 | 44.09 | 44.24 | 43.67 | 43.92 | 621,760 | -0.15(-0.35%) |
Jul 17, 2015 | 44.65 | 44.65 | 43.75 | 44.07 | 1,224,756 | -0.60(-1.35%) |
Jul 16, 2015 | 44.74 | 44.87 | 44.44 | 44.68 | 1,416,634 | +0.31(+0.70%) |
Jul 15, 2015 | 44.66 | 45.05 | 44.27 | 44.37 | 1,256,045 | -0.02(-0.05%) |
Jul 14, 2015 | 44.48 | 44.59 | 44.05 | 44.39 | 850,288 | -0.05(-0.11%) |
Jul 13, 2015 | 44.49 | 44.73 | 44.07 | 44.44 | 1,001,534 | +0.55(+1.26%) |
Jul 10, 2015 | 44.22 | 44.26 | 43.52 | 43.89 | 910,118 | +0.43(+0.99%) |
Jul 09, 2015 | 44.10 | 44.32 | 43.46 | 43.46 | 935,365 | -0.13(-0.30%) |
Jul 08, 2015 | 43.84 | 43.91 | 43.36 | 43.59 | 1,347,178 | -0.53(-1.20%) |
Jul 07, 2015 | 44.20 | 44.20 | 43.48 | 44.12 | 1,649,336 | -0.22(-0.50%) |
Jul 06, 2015 | 44.55 | 44.96 | 44.16 | 44.33 | 1,597,486 | -0.58(-1.29%) |
Jul 02, 2015 | 45.11 | 44.91 | 44.91 | 44.91 | 1,173,907 | -0.02(-0.04%) |
Jul 01, 2015 | 46.29 | 46.30 | 44.61 | 44.93 | 2,483,169 | -1.24(-2.69%) |
Jun 30, 2015 | 45.51 | 46.56 | 45.11 | 46.17 | 2,369,894 | +0.95(+2.10%) |
Jun 29, 2015 | 45.14 | 46.10 | 45.07 | 45.22 | 1,567,822 | -0.59(-1.28%) |
Jun 26, 2015 | 44.35 | 46.04 | 44.14 | 45.81 | 3,169,422 | +1.59(+3.59%) |
Jun 25, 2015 | 44.40 | 44.59 | 44.10 | 44.22 | 1,268,135 | -0.30(-0.68%) |
Jun 24, 2015 | 44.59 | 44.87 | 44.31 | 44.52 | 1,251,297 | -0.26(-0.58%) |
Jun 23, 2015 | 44.71 | 45.60 | 44.70 | 44.78 | 1,181,101 | +0.08(+0.18%) |
Jun 22, 2015 | 43.75 | 44.76 | 43.74 | 44.70 | 2,510,498 | +1.86(+4.35%) |
Jun 19, 2015 | 42.80 | 43.65 | 42.61 | 42.84 | 2,367,084 | +0.80(+1.90%) |
Jun 18, 2015 | 41.83 | 42.28 | 41.61 | 42.04 | 722,055 | +0.20(+0.49%) |
Jun 17, 2015 | 42.00 | 42.32 | 41.70 | 41.84 | 860,626 | +0.08(+0.19%) |
Jun 16, 2015 | 41.60 | 41.80 | 41.47 | 41.76 | 880,429 | +0.17(+0.41%) |
Jun 15, 2015 | 41.30 | 41.69 | 40.98 | 41.59 | 985,387 | +0.01(+0.02%) |
Jun 12, 2015 | 41.71 | 41.88 | 41.42 | 41.58 | 799,337 | -0.23(-0.54%) |
Jun 11, 2015 | 41.94 | 42.13 | 41.61 | 41.81 | 963,031 | -0.11(-0.27%) |
Jun 10, 2015 | 41.88 | 42.32 | 41.88 | 41.92 | 769,333 | +0.29(+0.70%) |
Jun 09, 2015 | 41.60 | 42.21 | 41.35 | 41.63 | 1,307,296 | +0.14(+0.33%) |
Jun 08, 2015 | 41.47 | 41.68 | 41.47 | 41.49 | 667,162 | -0.06(-0.14%) |
Jun 05, 2015 | 41.20 | 41.56 | 40.80 | 41.55 | 563,823 | +0.17(+0.41%) |
Jun 04, 2015 | 41.14 | 41.57 | 40.88 | 41.37 | 764,492 | -0.01(-0.02%) |
Jun 03, 2015 | 41.28 | 41.63 | 41.07 | 41.38 | 633,643 | +0.24(+0.57%) |
Jun 02, 2015 | 40.92 | 41.34 | 40.73 | 41.15 | 1,180,695 | +0.20(+0.50%) |
Jun 01, 2015 | 41.46 | 41.49 | 40.55 | 40.94 | 1,190,329 | -0.35(-0.85%) |
May 29, 2015 | 41.84 | 41.85 | 41.20 | 41.29 | 1,223,230 | -0.64(-1.53%) |
May 28, 2015 | 41.97 | 42.02 | 41.54 | 41.94 | 933,194 | -0.21(-0.50%) |
May 27, 2015 | 41.96 | 42.31 | 41.82 | 42.15 | 750,551 | +0.30(+0.72%) |
May 26, 2015 | 41.89 | 41.92 | 41.50 | 41.85 | 966,132 | -0.33(-0.77%) |
May 22, 2015 | 42.29 | 42.17 | 42.17 | 42.17 | 770,676 | -0.06(-0.13%) |
May 21, 2015 | 41.68 | 42.39 | 41.68 | 42.23 | 1,118,235 | +0.63(+1.52%) |
May 20, 2015 | 41.59 | 41.74 | 41.24 | 41.59 | 1,009,179 | -0.01(-0.02%) |
May 19, 2015 | 41.42 | 41.63 | 40.94 | 41.60 | 1,192,508 | +0.14(+0.33%) |
May 18, 2015 | 41.47 | 41.63 | 41.06 | 41.46 | 989,765 | -0.12(-0.29%) |
May 15, 2015 | 42.10 | 42.10 | 41.24 | 41.59 | 1,659,927 | -0.65(-1.54%) |
May 14, 2015 | 42.00 | 42.42 | 41.72 | 42.24 | 703,410 | +0.41(+0.99%) |
May 13, 2015 | 41.50 | 42.05 | 41.40 | 41.82 | 873,900 | +0.45(+1.08%) |
May 12, 2015 | 41.49 | 41.67 | 41.20 | 41.37 | 800,271 | -0.24(-0.57%) |
May 11, 2015 | 41.37 | 41.76 | 41.33 | 41.61 | 1,161,106 | +0.27(+0.65%) |
May 08, 2015 | 41.63 | 41.71 | 41.27 | 41.34 | 1,734,536 | +0.06(+0.14%) |
May 07, 2015 | 41.39 | 41.39 | 40.83 | 41.29 | 1,498,364 | -0.28(-0.66%) |
May 06, 2015 | 41.73 | 41.75 | 41.26 | 41.56 | 908,888 | +0.13(+0.31%) |
May 05, 2015 | 41.74 | 42.16 | 41.30 | 41.43 | 1,143,157 | -0.39(-0.93%) |
May 04, 2015 | 41.90 | 42.10 | 41.69 | 41.82 | 1,082,796 | -0.17(-0.41%) |
May 01, 2015 | 42.10 | 42.53 | 41.65 | 41.99 | 1,511,882 | +0.20(+0.49%) |
Apr 30, 2015 | 41.78 | 42.10 | 41.44 | 41.79 | 2,009,220 | -0.06(-0.14%) |
Apr 29, 2015 | 40.48 | 42.06 | 40.38 | 41.85 | 2,972,030 | +1.28(+3.16%) |
Apr 28, 2015 | 39.78 | 40.90 | 38.63 | 40.56 | 5,218,201 | +1.27(+3.24%) |
Apr 27, 2015 | 39.24 | 39.73 | 39.13 | 39.29 | 2,525,851 | +0.10(+0.25%) |
Apr 24, 2015 | 39.26 | 39.68 | 39.04 | 39.19 | 1,631,408 | -0.45(-1.15%) |
Apr 23, 2015 | 39.40 | 39.92 | 39.31 | 39.65 | 1,357,904 | +0.58(+1.47%) |
Apr 22, 2015 | 39.24 | 39.36 | 38.92 | 39.07 | 1,281,892 | -0.13(-0.33%) |
Apr 21, 2015 | 39.72 | 39.81 | 38.85 | 39.20 | 1,131,148 | -0.34(-0.86%) |
Apr 20, 2015 | 39.13 | 39.61 | 38.84 | 39.54 | 1,559,417 | +0.53(+1.35%) |
Apr 17, 2015 | 38.81 | 39.14 | 38.44 | 39.01 | 992,943 | -0.14(-0.35%) |
Apr 16, 2015 | 39.20 | 39.59 | 38.79 | 39.15 | 1,919,995 | -0.96(-2.39%) |
Apr 15, 2015 | 38.58 | 40.38 | 38.46 | 40.11 | 2,063,125 | +1.74(+4.52%) |
Apr 14, 2015 | 38.47 | 38.66 | 38.20 | 38.37 | 822,722 | -0.04(-0.11%) |
Apr 13, 2015 | 38.79 | 38.91 | 38.32 | 38.41 | 539,393 | -0.30(-0.78%) |
Apr 10, 2015 | 38.55 | 38.87 | 38.54 | 38.71 | 831,672 | +0.46(+1.21%) |
Apr 09, 2015 | 38.16 | 38.51 | 38.11 | 38.25 | 1,212,640 | +0.09(+0.23%) |
Apr 08, 2015 | 38.20 | 38.65 | 38.02 | 38.16 | 1,088,174 | +0.10(+0.26%) |
Apr 07, 2015 | 38.03 | 38.15 | 37.68 | 38.06 | 1,366,580 | -0.03(-0.09%) |
Apr 06, 2015 | 37.63 | 38.49 | 37.46 | 38.10 | 2,511,768 | -0.52(-1.34%) |
Apr 02, 2015 | 38.40 | 38.62 | 38.62 | 38.62 | 1,070,299 | +0.10(+0.25%) |
Apr 01, 2015 | 38.67 | 38.86 | 38.30 | 38.52 | 1,030,369 | -0.13(-0.34%) |
Mar 31, 2015 | 38.84 | 39.03 | 38.50 | 38.65 | 1,088,992 | -0.35(-0.89%) |
Mar 30, 2015 | 38.27 | 39.26 | 38.21 | 39.00 | 1,293,550 | +1.01(+2.65%) |
Mar 27, 2015 | 37.77 | 38.07 | 37.46 | 37.99 | 732,589 | +0.10(+0.26%) |
Mar 26, 2015 | 38.04 | 38.30 | 37.85 | 37.89 | 694,660 | -0.17(-0.45%) |
Mar 25, 2015 | 38.35 | 38.41 | 37.83 | 38.06 | 946,754 | -0.11(-0.30%) |
Mar 24, 2015 | 38.30 | 38.43 | 37.89 | 38.18 | 1,139,690 | -0.17(-0.44%) |
Mar 23, 2015 | 38.64 | 38.84 | 38.34 | 38.35 | 1,093,647 | -0.25(-0.65%) |
Mar 20, 2015 | 38.61 | 38.76 | 38.39 | 38.60 | 2,272,059 | +0.21(+0.55%) |
Mar 19, 2015 | 38.66 | 38.66 | 37.93 | 38.39 | 944,616 | -0.48(-1.23%) |
Mar 18, 2015 | 37.93 | 39.10 | 37.75 | 38.87 | 1,125,086 | +0.72(+1.89%) |
Mar 17, 2015 | 38.04 | 38.47 | 38.04 | 38.15 | 1,105,542 | -0.15(-0.38%) |
Mar 16, 2015 | 38.18 | 38.49 | 37.88 | 38.29 | 1,270,893 | +0.16(+0.43%) |
Mar 13, 2015 | 38.24 | 38.36 | 37.81 | 38.13 | 1,539,007 | -0.29(-0.76%) |
Mar 12, 2015 | 38.69 | 38.76 | 38.12 | 38.42 | 1,552,810 | +0.01(+0.02%) |
Mar 11, 2015 | 39.09 | 39.09 | 38.17 | 38.41 | 2,028,626 | -0.54(-1.37%) |
Mar 10, 2015 | 39.55 | 39.87 | 38.86 | 38.95 | 2,308,760 | -0.96(-2.40%) |
Mar 09, 2015 | 39.74 | 40.31 | 39.74 | 39.91 | 1,304,734 | +0.32(+0.82%) |
Mar 06, 2015 | 39.83 | 40.17 | 39.54 | 39.58 | 1,233,375 | -0.59(-1.47%) |
Mar 05, 2015 | 40.48 | 40.48 | 39.91 | 40.17 | 871,351 | -0.36(-0.88%) |
Mar 04, 2015 | 40.45 | 40.55 | 40.14 | 40.53 | 781,534 | -0.02(-0.04%) |
Mar 03, 2015 | 40.58 | 40.81 | 40.39 | 40.55 | 861,243 | +0.03(+0.08%) |