Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 56.71 | 57.06 | 56.35 | 56.76 | 3,674,744 | +0.10(+0.18%) |
Mar 30, 2016 | 56.73 | 57.02 | 56.35 | 56.66 | 1,795,480 | -0.12(-0.21%) |
Mar 29, 2016 | 55.98 | 56.82 | 55.87 | 56.78 | 1,989,752 | +0.81(+1.44%) |
Mar 28, 2016 | 55.98 | 56.48 | 55.72 | 55.97 | 1,850,061 | -0.01(-0.01%) |
Mar 24, 2016 | 55.79 | 55.98 | 55.98 | 55.98 | 1,659,091 | +0.16(+0.28%) |
Mar 23, 2016 | 55.36 | 56.20 | 54.98 | 55.82 | 2,218,793 | +0.59(+1.06%) |
Mar 22, 2016 | 55.64 | 55.86 | 55.16 | 55.24 | 2,152,617 | -0.14(-0.25%) |
Mar 21, 2016 | 55.46 | 55.84 | 54.91 | 55.38 | 2,041,298 | -0.37(-0.66%) |
Mar 18, 2016 | 56.10 | 56.40 | 55.46 | 55.75 | 6,134,089 | -0.17(-0.30%) |
Mar 17, 2016 | 55.18 | 56.01 | 54.95 | 55.92 | 3,293,936 | +0.77(+1.40%) |
Mar 16, 2016 | 54.83 | 55.21 | 53.75 | 55.15 | 2,701,289 | +0.40(+0.73%) |
Mar 15, 2016 | 54.56 | 54.90 | 54.44 | 54.75 | 2,302,840 | +0.32(+0.59%) |
Mar 14, 2016 | 54.18 | 54.60 | 53.94 | 54.43 | 1,782,953 | +0.15(+0.27%) |
Mar 11, 2016 | 54.26 | 54.63 | 54.07 | 54.28 | 1,736,940 | +0.16(+0.29%) |
Mar 10, 2016 | 54.09 | 54.41 | 53.65 | 54.12 | 1,751,841 | +0.24(+0.45%) |
Mar 09, 2016 | 53.79 | 54.59 | 53.79 | 53.88 | 2,839,059 | -0.11(-0.21%) |
Mar 08, 2016 | 53.07 | 54.04 | 52.87 | 53.99 | 2,455,701 | +0.88(+1.66%) |
Mar 07, 2016 | 52.83 | 53.16 | 52.58 | 53.11 | 1,802,193 | +0.22(+0.42%) |
Mar 04, 2016 | 52.04 | 52.95 | 51.83 | 52.89 | 2,250,609 | +0.56(+1.08%) |
Mar 03, 2016 | 52.24 | 52.32 | 51.34 | 52.32 | 2,773,786 | +0.24(+0.47%) |
Mar 02, 2016 | 51.69 | 52.27 | 50.70 | 52.08 | 3,400,554 | +0.39(+0.75%) |
Mar 01, 2016 | 52.12 | 52.47 | 51.41 | 51.69 | 3,300,387 | -0.17(-0.33%) |
Feb 29, 2016 | 52.00 | 52.40 | 51.87 | 51.87 | 3,555,408 | -0.25(-0.48%) |
Feb 26, 2016 | 53.23 | 53.58 | 51.98 | 52.12 | 2,963,193 | -1.56(-2.90%) |
Feb 25, 2016 | 53.10 | 53.70 | 52.92 | 53.67 | 1,907,869 | +0.65(+1.23%) |
Feb 24, 2016 | 53.17 | 53.64 | 52.74 | 53.02 | 2,470,139 | -0.36(-0.67%) |
Feb 23, 2016 | 53.03 | 53.57 | 52.65 | 53.38 | 2,415,315 | +0.35(+0.66%) |
Feb 22, 2016 | 52.60 | 53.10 | 52.09 | 53.03 | 2,432,344 | +0.53(+1.00%) |
Feb 19, 2016 | 52.60 | 53.05 | 51.62 | 52.50 | 4,116,361 | -0.33(-0.62%) |
Feb 18, 2016 | 51.88 | 53.32 | 51.75 | 52.83 | 3,777,731 | +0.99(+1.92%) |
Feb 17, 2016 | 52.16 | 52.39 | 51.37 | 51.84 | 4,397,013 | -0.74(-1.41%) |
Feb 16, 2016 | 52.53 | 52.66 | 51.81 | 52.58 | 3,590,264 | +0.19(+0.35%) |
Feb 12, 2016 | 53.20 | 52.39 | 52.39 | 52.39 | 4,379,158 | -0.56(-1.06%) |
Feb 11, 2016 | 53.86 | 54.08 | 52.90 | 52.95 | 3,390,722 | -0.91(-1.69%) |
Feb 10, 2016 | 53.94 | 54.09 | 52.80 | 53.86 | 2,747,070 | -0.16(-0.30%) |
Feb 09, 2016 | 53.67 | 54.24 | 53.38 | 54.03 | 3,538,280 | +0.39(+0.73%) |
Feb 08, 2016 | 52.95 | 53.69 | 52.82 | 53.64 | 3,890,805 | +0.76(+1.44%) |
Feb 05, 2016 | 52.26 | 53.02 | 51.48 | 52.87 | 3,446,111 | +0.37(+0.71%) |
Feb 04, 2016 | 52.43 | 52.73 | 51.91 | 52.50 | 2,386,055 | -0.10(-0.20%) |
Feb 03, 2016 | 52.30 | 53.07 | 52.27 | 52.60 | 2,664,294 | +0.40(+0.77%) |
Feb 02, 2016 | 51.49 | 52.27 | 51.29 | 52.20 | 2,344,442 | +0.51(+0.99%) |
Feb 01, 2016 | 50.94 | 51.97 | 50.70 | 51.68 | 3,507,699 | +0.76(+1.48%) |
Jan 29, 2016 | 51.16 | 51.52 | 50.80 | 50.93 | 5,165,495 | +0.18(+0.35%) |
Jan 28, 2016 | 50.08 | 51.10 | 49.65 | 50.75 | 1,939,316 | +0.60(+1.20%) |
Jan 27, 2016 | 49.81 | 50.38 | 49.53 | 50.15 | 2,185,443 | +0.25(+0.50%) |
Jan 26, 2016 | 49.85 | 50.75 | 49.67 | 49.90 | 2,877,076 | +0.13(+0.27%) |
Jan 25, 2016 | 50.03 | 50.08 | 49.53 | 49.77 | 2,903,810 | -0.12(-0.24%) |
Jan 22, 2016 | 50.07 | 50.14 | 48.93 | 49.89 | 4,283,254 | +0.21(+0.41%) |
Jan 21, 2016 | 50.09 | 50.63 | 48.59 | 49.68 | 6,247,942 | -0.41(-0.82%) |
Jan 20, 2016 | 50.39 | 50.68 | 49.71 | 50.09 | 4,630,490 | -0.60(-1.19%) |
Jan 19, 2016 | 49.91 | 50.83 | 49.65 | 50.69 | 4,593,711 | +1.02(+2.05%) |
Jan 15, 2016 | 48.81 | 49.67 | 49.67 | 49.67 | 5,230,072 | +0.04(+0.09%) |
Jan 14, 2016 | 48.85 | 49.90 | 48.50 | 49.63 | 5,290,316 | +0.69(+1.41%) |
Jan 13, 2016 | 48.21 | 49.17 | 48.14 | 48.94 | 4,380,252 | +0.87(+1.80%) |
Jan 12, 2016 | 48.70 | 48.95 | 47.79 | 48.07 | 4,278,466 | -0.59(-1.22%) |
Jan 11, 2016 | 48.87 | 49.50 | 48.57 | 48.67 | 5,832,088 | -0.09(-0.18%) |
Jan 08, 2016 | 48.31 | 49.03 | 48.23 | 48.76 | 7,444,644 | +0.52(+1.08%) |
Jan 07, 2016 | 47.37 | 48.41 | 47.34 | 48.23 | 4,595,263 | +0.37(+0.77%) |
Jan 06, 2016 | 47.30 | 48.05 | 47.12 | 47.87 | 2,290,299 | +0.23(+0.48%) |
Jan 05, 2016 | 47.30 | 47.83 | 46.66 | 47.64 | 2,066,407 | +0.37(+0.79%) |
Jan 04, 2016 | 46.86 | 47.28 | 46.58 | 47.27 | 2,299,338 | +0.10(+0.20%) |
Dec 31, 2015 | 47.85 | 47.17 | 47.17 | 47.17 | 1,612,240 | -0.72(-1.50%) |
Dec 30, 2015 | 47.81 | 48.09 | 47.71 | 47.89 | 1,053,425 | +0.08(+0.17%) |
Dec 29, 2015 | 47.77 | 48.19 | 47.65 | 47.81 | 1,674,284 | +0.04(+0.08%) |
Dec 28, 2015 | 47.29 | 47.80 | 47.10 | 47.77 | 1,474,936 | +0.25(+0.53%) |
Dec 24, 2015 | 47.44 | 47.52 | 47.52 | 47.52 | 731,387 | -0.03(-0.06%) |
Dec 23, 2015 | 46.91 | 47.59 | 46.77 | 47.55 | 1,739,736 | +0.80(+1.71%) |
Dec 22, 2015 | 46.58 | 46.88 | 46.11 | 46.75 | 1,820,537 | +0.21(+0.46%) |
Dec 21, 2015 | 46.63 | 46.84 | 46.27 | 46.54 | 2,095,884 | +0.09(+0.19%) |
Dec 18, 2015 | 46.99 | 47.08 | 46.20 | 46.45 | 4,272,559 | -0.68(-1.45%) |
Dec 17, 2015 | 47.10 | 47.50 | 46.75 | 47.13 | 2,513,905 | +0.00(+0.00%) |
Dec 16, 2015 | 46.21 | 47.19 | 46.15 | 47.13 | 2,955,079 | +1.14(+2.47%) |
Dec 15, 2015 | 45.70 | 46.40 | 45.67 | 46.00 | 2,692,025 | +0.46(+1.02%) |
Dec 14, 2015 | 44.93 | 45.54 | 44.92 | 45.53 | 3,235,977 | +0.90(+2.02%) |
Dec 11, 2015 | 44.71 | 45.09 | 44.28 | 44.63 | 2,784,032 | -0.25(-0.56%) |
Dec 10, 2015 | 46.14 | 46.23 | 44.74 | 44.88 | 3,790,759 | -1.37(-2.97%) |
Dec 09, 2015 | 46.44 | 46.92 | 45.95 | 46.25 | 3,886,857 | -0.33(-0.71%) |
Dec 08, 2015 | 45.99 | 46.69 | 45.72 | 46.58 | 3,107,876 | +0.51(+1.10%) |
Dec 07, 2015 | 45.61 | 46.10 | 45.39 | 46.08 | 2,393,064 | +0.46(+1.01%) |
Dec 04, 2015 | 44.57 | 45.63 | 44.57 | 45.61 | 3,022,321 | +1.21(+2.73%) |
Dec 03, 2015 | 44.98 | 44.98 | 44.26 | 44.40 | 4,004,177 | -0.71(-1.58%) |
Dec 02, 2015 | 45.72 | 45.92 | 45.07 | 45.12 | 1,770,320 | -0.82(-1.79%) |
Dec 01, 2015 | 45.78 | 45.99 | 45.51 | 45.94 | 1,540,352 | +0.32(+0.71%) |
Nov 30, 2015 | 45.70 | 45.95 | 45.54 | 45.61 | 2,293,724 | -0.04(-0.10%) |
Nov 27, 2015 | 45.56 | 45.81 | 45.53 | 45.66 | 749,241 | +0.13(+0.29%) |
Nov 25, 2015 | 45.77 | 45.53 | 45.53 | 45.53 | 1,243,957 | -0.23(-0.51%) |
Nov 24, 2015 | 45.85 | 46.05 | 45.46 | 45.76 | 2,152,849 | -0.34(-0.75%) |
Nov 23, 2015 | 46.51 | 46.73 | 46.08 | 46.11 | 1,896,441 | -0.36(-0.77%) |
Nov 20, 2015 | 46.55 | 46.84 | 46.22 | 46.47 | 1,899,069 | +0.09(+0.19%) |
Nov 19, 2015 | 46.27 | 46.64 | 46.08 | 46.38 | 3,690,858 | +0.29(+0.62%) |
Nov 18, 2015 | 45.81 | 46.13 | 45.38 | 46.09 | 2,363,311 | +0.25(+0.54%) |
Nov 17, 2015 | 46.02 | 46.48 | 45.63 | 45.84 | 2,844,405 | -0.19(-0.41%) |
Nov 16, 2015 | 44.96 | 46.06 | 44.94 | 46.03 | 2,292,972 | +1.07(+2.38%) |
Nov 13, 2015 | 45.39 | 45.75 | 44.85 | 44.96 | 2,767,594 | -0.46(-1.01%) |
Nov 12, 2015 | 45.68 | 46.06 | 45.14 | 45.42 | 2,187,224 | -0.28(-0.60%) |
Nov 11, 2015 | 45.52 | 45.81 | 45.40 | 45.70 | 2,598,185 | +0.18(+0.40%) |
Nov 10, 2015 | 45.07 | 45.80 | 45.07 | 45.51 | 2,558,210 | +0.54(+1.19%) |
Nov 09, 2015 | 44.71 | 45.22 | 44.44 | 44.98 | 3,160,866 | -0.01(-0.03%) |
Nov 06, 2015 | 46.44 | 46.62 | 44.69 | 44.99 | 11,255,241 | -2.47(-5.20%) |
Nov 05, 2015 | 47.73 | 48.07 | 47.36 | 47.46 | 3,107,281 | -0.41(-0.86%) |
Nov 04, 2015 | 47.74 | 48.16 | 47.59 | 47.87 | 2,668,482 | +0.20(+0.43%) |
Nov 03, 2015 | 47.52 | 47.70 | 47.11 | 47.67 | 2,256,301 | +0.04(+0.08%) |
Nov 02, 2015 | 47.77 | 47.92 | 47.21 | 47.63 | 2,774,927 | -0.12(-0.24%) |
Oct 30, 2015 | 47.63 | 48.00 | 47.45 | 47.75 | 4,874,105 | +0.30(+0.63%) |
Oct 29, 2015 | 47.97 | 48.14 | 47.08 | 47.45 | 2,604,854 | -0.78(-1.61%) |
Oct 28, 2015 | 48.83 | 48.98 | 47.54 | 48.23 | 2,717,299 | -0.61(-1.25%) |
Oct 27, 2015 | 48.61 | 48.98 | 48.46 | 48.84 | 2,131,638 | +0.15(+0.31%) |
Oct 26, 2015 | 48.78 | 48.83 | 48.22 | 48.69 | 2,179,221 | +0.00(+0.00%) |
Oct 23, 2015 | 49.09 | 49.30 | 48.53 | 48.69 | 2,309,914 | -0.54(-1.09%) |
Oct 22, 2015 | 48.80 | 49.34 | 48.80 | 49.22 | 1,674,262 | +0.59(+1.21%) |
Oct 21, 2015 | 48.96 | 49.19 | 48.56 | 48.64 | 1,355,286 | -0.14(-0.28%) |
Oct 20, 2015 | 48.44 | 48.92 | 48.39 | 48.77 | 1,914,715 | +0.17(+0.34%) |
Oct 19, 2015 | 48.38 | 48.61 | 47.86 | 48.61 | 3,099,450 | -0.07(-0.13%) |
Oct 16, 2015 | 48.53 | 48.98 | 48.43 | 48.67 | 2,514,750 | +0.40(+0.83%) |
Oct 15, 2015 | 47.71 | 48.38 | 47.51 | 48.27 | 2,154,608 | +0.72(+1.51%) |
Oct 14, 2015 | 47.72 | 47.84 | 47.45 | 47.55 | 2,309,486 | -0.04(-0.09%) |
Oct 13, 2015 | 47.77 | 47.91 | 47.47 | 47.60 | 2,210,717 | -0.17(-0.35%) |
Oct 12, 2015 | 47.53 | 48.12 | 47.46 | 47.76 | 1,819,886 | +0.25(+0.52%) |
Oct 09, 2015 | 48.08 | 48.27 | 47.48 | 47.52 | 2,279,543 | -0.61(-1.27%) |
Oct 08, 2015 | 47.35 | 48.15 | 47.23 | 48.13 | 2,266,762 | +0.62(+1.31%) |
Oct 07, 2015 | 47.70 | 47.79 | 47.11 | 47.50 | 3,983,041 | -0.17(-0.37%) |
Oct 06, 2015 | 48.56 | 48.56 | 47.53 | 47.68 | 4,729,111 | -1.04(-2.13%) |
Oct 05, 2015 | 48.53 | 48.80 | 48.05 | 48.72 | 2,471,892 | +0.32(+0.66%) |
Oct 02, 2015 | 48.14 | 48.56 | 47.71 | 48.40 | 2,766,075 | +0.73(+1.54%) |
Oct 01, 2015 | 48.61 | 48.65 | 47.47 | 47.66 | 3,575,633 | -0.89(-1.82%) |
Sep 30, 2015 | 48.03 | 48.64 | 47.79 | 48.55 | 2,824,583 | +0.69(+1.44%) |
Sep 29, 2015 | 47.90 | 48.00 | 47.39 | 47.86 | 3,046,980 | +0.06(+0.12%) |
Sep 28, 2015 | 48.11 | 48.44 | 47.72 | 47.80 | 2,893,407 | -0.32(-0.66%) |
Sep 25, 2015 | 47.98 | 48.53 | 47.76 | 48.12 | 3,235,016 | +0.23(+0.47%) |
Sep 24, 2015 | 47.48 | 48.06 | 47.48 | 47.90 | 3,395,164 | +0.31(+0.64%) |
Sep 23, 2015 | 47.18 | 47.78 | 46.98 | 47.59 | 2,505,141 | +0.39(+0.83%) |
Sep 22, 2015 | 46.97 | 47.35 | 46.89 | 47.20 | 2,696,982 | -0.03(-0.06%) |
Sep 21, 2015 | 47.35 | 47.69 | 47.00 | 47.23 | 2,995,110 | -0.01(-0.03%) |
Sep 18, 2015 | 46.57 | 47.93 | 46.56 | 47.24 | 6,154,187 | +0.39(+0.84%) |
Sep 17, 2015 | 46.20 | 47.43 | 46.04 | 46.85 | 2,711,298 | +0.70(+1.51%) |
Sep 16, 2015 | 45.52 | 46.34 | 45.43 | 46.15 | 2,376,124 | +0.65(+1.42%) |
Sep 15, 2015 | 45.72 | 45.72 | 45.00 | 45.51 | 1,705,774 | +0.01(+0.03%) |
Sep 14, 2015 | 45.32 | 45.67 | 45.22 | 45.49 | 1,781,627 | +0.18(+0.40%) |
Sep 11, 2015 | 44.56 | 45.32 | 44.53 | 45.31 | 1,965,090 | +0.60(+1.33%) |
Sep 10, 2015 | 44.57 | 45.09 | 44.50 | 44.71 | 2,260,166 | +0.20(+0.44%) |
Sep 09, 2015 | 45.40 | 45.57 | 44.45 | 44.52 | 2,736,243 | -0.76(-1.67%) |
Sep 08, 2015 | 44.61 | 45.29 | 44.59 | 45.27 | 2,503,395 | +1.07(+2.43%) |
Sep 04, 2015 | 44.58 | 44.20 | 44.20 | 44.20 | 2,501,094 | -0.74(-1.65%) |
Sep 03, 2015 | 44.93 | 45.18 | 44.75 | 44.94 | 1,748,700 | +0.17(+0.37%) |
Sep 02, 2015 | 45.10 | 45.10 | 44.27 | 44.77 | 1,969,382 | +0.05(+0.11%) |
Sep 01, 2015 | 45.14 | 45.27 | 44.44 | 44.72 | 3,225,506 | -0.97(-2.11%) |
Aug 31, 2015 | 46.04 | 46.12 | 45.17 | 45.69 | 3,058,590 | -0.50(-1.08%) |
Aug 28, 2015 | 46.12 | 46.43 | 45.52 | 46.19 | 3,294,878 | -0.22(-0.47%) |
Aug 27, 2015 | 46.36 | 46.57 | 45.88 | 46.41 | 3,278,900 | +0.31(+0.66%) |
Aug 26, 2015 | 45.65 | 46.26 | 45.18 | 46.10 | 3,322,108 | +0.93(+2.06%) |
Aug 25, 2015 | 46.33 | 46.98 | 45.14 | 45.17 | 3,901,535 | -0.85(-1.85%) |
Aug 24, 2015 | 46.78 | 47.55 | 45.75 | 46.02 | 5,603,173 | -1.95(-4.07%) |
Aug 21, 2015 | 48.38 | 48.66 | 47.95 | 47.98 | 2,976,934 | -0.55(-1.14%) |
Aug 20, 2015 | 48.31 | 48.88 | 48.19 | 48.53 | 2,424,903 | -0.04(-0.07%) |
Aug 19, 2015 | 48.15 | 48.68 | 47.89 | 48.56 | 2,026,166 | +0.26(+0.54%) |
Aug 18, 2015 | 48.37 | 48.42 | 48.11 | 48.30 | 2,319,759 | -0.15(-0.30%) |
Aug 17, 2015 | 48.59 | 48.69 | 48.19 | 48.45 | 2,294,217 | +0.03(+0.06%) |
Aug 14, 2015 | 47.95 | 48.45 | 47.74 | 48.42 | 2,874,470 | +0.29(+0.60%) |
Aug 13, 2015 | 47.68 | 48.27 | 47.30 | 48.13 | 2,703,001 | +0.23(+0.48%) |
Aug 12, 2015 | 47.20 | 48.16 | 47.11 | 47.90 | 4,413,637 | +0.54(+1.14%) |
Aug 11, 2015 | 46.90 | 47.70 | 46.78 | 47.36 | 3,267,741 | +0.50(+1.07%) |
Aug 10, 2015 | 46.94 | 47.46 | 46.68 | 46.86 | 3,592,410 | +0.00(+0.00%) |
Aug 07, 2015 | 45.53 | 47.00 | 45.44 | 46.86 | 4,815,940 | +1.03(+2.24%) |
Aug 06, 2015 | 45.58 | 45.84 | 45.05 | 45.83 | 3,945,983 | +0.22(+0.49%) |
Aug 05, 2015 | 45.60 | 45.76 | 45.35 | 45.61 | 1,847,584 | +0.12(+0.27%) |
Aug 04, 2015 | 45.78 | 45.83 | 45.38 | 45.48 | 2,760,469 | -0.40(-0.86%) |
Aug 03, 2015 | 45.82 | 46.22 | 45.67 | 45.88 | 2,181,160 | +0.14(+0.31%) |
Jul 31, 2015 | 45.74 | 46.15 | 45.64 | 45.74 | 2,969,206 | +0.32(+0.70%) |
Jul 30, 2015 | 44.69 | 45.56 | 44.60 | 45.42 | 2,647,483 | +0.58(+1.30%) |
Jul 29, 2015 | 44.50 | 44.95 | 44.09 | 44.84 | 4,525,816 | +0.32(+0.71%) |
Jul 28, 2015 | 44.26 | 44.56 | 44.12 | 44.52 | 2,370,637 | +0.20(+0.45%) |
Jul 27, 2015 | 43.87 | 44.64 | 43.80 | 44.32 | 3,242,569 | +0.52(+1.18%) |
Jul 24, 2015 | 43.92 | 44.00 | 43.52 | 43.80 | 3,486,586 | -0.18(-0.41%) |
Jul 23, 2015 | 44.64 | 44.71 | 43.50 | 43.98 | 3,876,748 | -0.76(-1.69%) |
Jul 22, 2015 | 44.22 | 44.82 | 44.10 | 44.74 | 3,817,701 | +0.52(+1.17%) |
Jul 21, 2015 | 44.08 | 44.23 | 43.73 | 44.22 | 3,864,211 | +0.06(+0.13%) |
Jul 20, 2015 | 44.02 | 44.18 | 43.78 | 44.16 | 2,428,350 | +0.07(+0.16%) |
Jul 17, 2015 | 44.23 | 44.33 | 43.94 | 44.09 | 2,924,817 | -0.30(-0.68%) |
Jul 16, 2015 | 43.86 | 44.46 | 43.75 | 44.39 | 2,224,540 | +0.67(+1.53%) |
Jul 15, 2015 | 43.46 | 43.72 | 43.21 | 43.72 | 1,657,028 | +0.27(+0.61%) |
Jul 14, 2015 | 43.63 | 43.93 | 43.34 | 43.46 | 2,997,684 | -0.19(-0.44%) |
Jul 13, 2015 | 43.87 | 44.14 | 43.48 | 43.65 | 2,675,609 | -0.09(-0.20%) |
Jul 10, 2015 | 43.46 | 44.20 | 43.30 | 43.74 | 2,862,624 | +0.23(+0.53%) |
Jul 09, 2015 | 44.07 | 44.15 | 43.28 | 43.51 | 2,598,740 | -0.53(-1.21%) |
Jul 08, 2015 | 43.94 | 44.31 | 43.70 | 44.04 | 3,539,177 | +0.11(+0.25%) |
Jul 07, 2015 | 43.03 | 44.23 | 43.01 | 43.93 | 6,711,038 | +1.06(+2.48%) |
Jul 06, 2015 | 42.51 | 42.91 | 42.39 | 42.87 | 3,428,885 | +0.33(+0.78%) |
Jul 02, 2015 | 42.13 | 42.54 | 42.54 | 42.54 | 2,611,821 | +0.62(+1.48%) |
Jul 01, 2015 | 41.58 | 41.97 | 41.51 | 41.92 | 2,575,465 | +0.29(+0.69%) |
Jun 30, 2015 | 41.92 | 42.00 | 41.44 | 41.63 | 3,646,949 | -0.18(-0.43%) |
Jun 29, 2015 | 41.94 | 42.36 | 41.79 | 41.81 | 3,297,819 | +0.02(+0.05%) |
Jun 26, 2015 | 41.32 | 41.90 | 41.12 | 41.79 | 2,758,717 | +0.43(+1.04%) |
Jun 25, 2015 | 41.69 | 41.71 | 41.28 | 41.36 | 3,682,673 | -0.24(-0.59%) |
Jun 24, 2015 | 41.74 | 41.95 | 41.46 | 41.60 | 2,458,481 | -0.17(-0.40%) |
Jun 23, 2015 | 42.13 | 42.18 | 41.61 | 41.77 | 2,351,637 | -0.47(-1.11%) |
Jun 22, 2015 | 42.41 | 42.54 | 42.12 | 42.23 | 2,342,990 | -0.19(-0.46%) |
Jun 19, 2015 | 42.62 | 42.84 | 42.40 | 42.43 | 3,589,401 | -0.15(-0.35%) |
Jun 18, 2015 | 41.92 | 42.69 | 41.92 | 42.58 | 4,382,380 | +0.69(+1.65%) |
Jun 17, 2015 | 41.31 | 41.94 | 41.31 | 41.89 | 2,834,242 | +0.50(+1.22%) |
Jun 16, 2015 | 41.08 | 41.42 | 40.90 | 41.38 | 2,382,351 | +0.24(+0.58%) |
Jun 15, 2015 | 41.63 | 41.63 | 41.06 | 41.15 | 3,514,389 | -0.24(-0.57%) |
Jun 12, 2015 | 41.61 | 41.78 | 41.37 | 41.38 | 1,810,453 | -0.36(-0.86%) |
Jun 11, 2015 | 41.83 | 42.02 | 41.59 | 41.74 | 3,113,869 | +0.21(+0.50%) |
Jun 10, 2015 | 42.38 | 42.52 | 41.34 | 41.54 | 6,860,005 | -0.50(-1.18%) |
Jun 09, 2015 | 42.14 | 42.43 | 41.26 | 42.03 | 9,254,246 | -0.06(-0.15%) |
Jun 08, 2015 | 42.36 | 42.64 | 42.02 | 42.10 | 4,621,745 | -0.06(-0.14%) |
Jun 05, 2015 | 42.69 | 42.73 | 42.09 | 42.15 | 5,209,954 | -0.78(-1.81%) |
Jun 04, 2015 | 42.79 | 43.21 | 42.79 | 42.93 | 2,350,950 | -0.06(-0.13%) |
Jun 03, 2015 | 43.79 | 43.84 | 42.82 | 42.99 | 3,524,707 | -0.95(-2.16%) |
Jun 02, 2015 | 44.24 | 44.24 | 43.51 | 43.94 | 3,421,215 | -0.45(-1.00%) |
Jun 01, 2015 | 44.50 | 44.72 | 44.33 | 44.38 | 1,656,286 | -0.09(-0.21%) |
May 29, 2015 | 44.48 | 44.71 | 44.25 | 44.48 | 3,338,644 | +0.02(+0.05%) |
May 28, 2015 | 44.15 | 44.48 | 44.10 | 44.46 | 2,852,419 | +0.34(+0.77%) |
May 27, 2015 | 43.92 | 44.23 | 43.73 | 44.12 | 2,640,973 | +0.19(+0.44%) |
May 26, 2015 | 43.98 | 44.03 | 43.54 | 43.92 | 2,191,480 | -0.05(-0.11%) |
May 22, 2015 | 43.99 | 43.97 | 43.97 | 43.97 | 1,593,788 | -0.17(-0.37%) |
May 21, 2015 | 44.15 | 44.32 | 43.92 | 44.14 | 1,720,698 | -0.01(-0.02%) |
May 20, 2015 | 43.99 | 44.39 | 43.89 | 44.15 | 2,080,029 | +0.17(+0.39%) |
May 19, 2015 | 43.71 | 44.15 | 43.53 | 43.97 | 2,185,743 | +0.06(+0.15%) |
May 18, 2015 | 43.63 | 44.15 | 43.56 | 43.91 | 3,469,559 | +0.17(+0.38%) |
May 15, 2015 | 43.63 | 43.99 | 43.47 | 43.74 | 2,977,910 | +0.26(+0.61%) |
May 14, 2015 | 43.17 | 43.56 | 43.04 | 43.48 | 2,589,803 | +0.61(+1.43%) |
May 13, 2015 | 43.64 | 43.80 | 42.72 | 42.87 | 3,725,555 | -0.63(-1.46%) |
May 12, 2015 | 43.56 | 43.70 | 43.12 | 43.50 | 3,543,125 | -0.27(-0.62%) |
May 11, 2015 | 43.43 | 43.99 | 43.43 | 43.77 | 4,691,126 | +0.31(+0.70%) |
May 08, 2015 | 44.09 | 44.32 | 43.25 | 43.47 | 4,746,107 | -0.11(-0.26%) |
May 07, 2015 | 43.49 | 44.09 | 43.39 | 43.58 | 3,652,937 | +0.10(+0.23%) |
May 06, 2015 | 43.30 | 43.52 | 42.95 | 43.48 | 3,907,061 | +0.20(+0.46%) |
May 05, 2015 | 44.01 | 44.09 | 43.11 | 43.28 | 3,155,149 | -0.91(-2.06%) |
May 04, 2015 | 43.86 | 44.50 | 43.74 | 44.19 | 2,518,093 | +0.31(+0.71%) |
May 01, 2015 | 43.78 | 43.96 | 43.49 | 43.88 | 2,902,845 | +0.08(+0.18%) |
Apr 30, 2015 | 44.12 | 44.12 | 43.35 | 43.80 | 5,094,659 | -0.38(-0.85%) |
Apr 29, 2015 | 44.04 | 44.30 | 43.74 | 44.18 | 2,794,723 | -0.14(-0.31%) |
Apr 28, 2015 | 43.76 | 44.32 | 43.51 | 44.31 | 2,463,338 | +0.41(+0.94%) |
Apr 27, 2015 | 44.58 | 44.58 | 43.74 | 43.90 | 2,166,306 | -0.58(-1.30%) |
Apr 24, 2015 | 44.11 | 44.85 | 43.96 | 44.48 | 1,990,005 | +0.28(+0.64%) |
Apr 23, 2015 | 43.81 | 44.41 | 43.72 | 44.19 | 2,206,538 | +0.33(+0.75%) |
Apr 22, 2015 | 43.72 | 43.99 | 43.42 | 43.86 | 2,625,703 | +0.12(+0.28%) |
Apr 21, 2015 | 43.98 | 44.43 | 43.55 | 43.74 | 2,731,084 | -0.23(-0.53%) |
Apr 20, 2015 | 43.52 | 44.31 | 43.50 | 43.98 | 2,235,709 | +0.61(+1.41%) |
Apr 17, 2015 | 43.22 | 43.75 | 43.14 | 43.37 | 3,252,491 | +0.02(+0.05%) |
Apr 16, 2015 | 43.19 | 43.43 | 42.80 | 43.35 | 2,468,443 | +0.11(+0.25%) |
Apr 15, 2015 | 43.27 | 43.71 | 43.19 | 43.24 | 1,607,124 | -0.04(-0.10%) |
Apr 14, 2015 | 43.13 | 43.46 | 43.05 | 43.28 | 1,324,757 | +0.26(+0.60%) |
Apr 13, 2015 | 43.35 | 43.49 | 42.99 | 43.02 | 1,210,038 | -0.28(-0.66%) |
Apr 10, 2015 | 43.06 | 43.54 | 42.93 | 43.31 | 1,623,547 | +0.43(+1.00%) |
Apr 09, 2015 | 43.06 | 43.08 | 42.63 | 42.88 | 2,410,013 | -0.24(-0.56%) |
Apr 08, 2015 | 43.16 | 43.27 | 42.75 | 43.12 | 2,202,269 | +0.01(+0.02%) |
Apr 07, 2015 | 43.76 | 43.91 | 43.07 | 43.12 | 1,856,650 | -0.68(-1.56%) |
Apr 06, 2015 | 43.44 | 44.09 | 43.44 | 43.80 | 2,251,283 | +0.43(+0.98%) |
Apr 02, 2015 | 43.46 | 43.37 | 43.37 | 43.37 | 2,790,375 | -0.14(-0.33%) |