Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 43.84 | 44.85 | 43.66 | 43.89 | 1,788,886 | +0.09(+0.21%) |
Apr 28, 2016 | 44.31 | 44.70 | 42.74 | 43.80 | 1,909,866 | -0.50(-1.13%) |
Apr 27, 2016 | 45.14 | 45.96 | 41.97 | 44.30 | 3,594,452 | +0.61(+1.39%) |
Apr 26, 2016 | 43.82 | 43.95 | 43.24 | 43.69 | 1,958,219 | +0.16(+0.36%) |
Apr 25, 2016 | 43.50 | 43.64 | 43.06 | 43.53 | 984,962 | +0.00(+0.00%) |
Apr 22, 2016 | 43.18 | 43.87 | 42.77 | 43.53 | 1,198,904 | +0.42(+0.97%) |
Apr 21, 2016 | 43.57 | 43.87 | 43.05 | 43.11 | 839,369 | -0.28(-0.64%) |
Apr 20, 2016 | 42.95 | 43.75 | 42.86 | 43.39 | 1,213,322 | +0.50(+1.17%) |
Apr 19, 2016 | 41.56 | 42.92 | 41.42 | 42.89 | 1,249,199 | +1.51(+3.65%) |
Apr 18, 2016 | 41.24 | 41.62 | 40.75 | 41.38 | 539,086 | +0.14(+0.34%) |
Apr 15, 2016 | 41.14 | 41.36 | 40.66 | 41.24 | 626,071 | +0.06(+0.14%) |
Apr 14, 2016 | 41.65 | 41.68 | 41.04 | 41.19 | 1,150,787 | -0.39(-0.93%) |
Apr 13, 2016 | 40.72 | 41.74 | 40.55 | 41.57 | 1,418,492 | +1.41(+3.52%) |
Apr 12, 2016 | 39.78 | 40.45 | 39.62 | 40.16 | 762,527 | +0.38(+0.95%) |
Apr 11, 2016 | 40.18 | 40.77 | 39.77 | 39.78 | 697,666 | -0.13(-0.33%) |
Apr 08, 2016 | 40.14 | 40.58 | 39.76 | 39.91 | 1,040,561 | +0.34(+0.85%) |
Apr 07, 2016 | 39.86 | 39.98 | 39.29 | 39.58 | 1,096,194 | -0.58(-1.45%) |
Apr 06, 2016 | 40.00 | 40.18 | 39.37 | 40.16 | 910,989 | +0.21(+0.51%) |
Apr 05, 2016 | 40.23 | 40.82 | 39.89 | 39.95 | 1,480,518 | -0.53(-1.30%) |
Apr 04, 2016 | 40.90 | 41.02 | 40.35 | 40.48 | 645,475 | -0.51(-1.24%) |
Apr 01, 2016 | 40.33 | 41.10 | 39.40 | 40.99 | 1,518,971 | +0.20(+0.48%) |
Mar 31, 2016 | 42.23 | 42.25 | 40.70 | 40.79 | 2,085,602 | -1.39(-3.29%) |
Mar 30, 2016 | 42.27 | 42.52 | 42.00 | 42.18 | 752,466 | +0.03(+0.08%) |
Mar 29, 2016 | 41.35 | 42.29 | 41.35 | 42.15 | 801,834 | +0.58(+1.40%) |
Mar 28, 2016 | 42.03 | 42.04 | 41.19 | 41.56 | 681,422 | -0.30(-0.73%) |
Mar 24, 2016 | 41.58 | 41.87 | 41.87 | 41.87 | 708,737 | +0.02(+0.04%) |
Mar 23, 2016 | 42.24 | 42.50 | 41.43 | 41.85 | 1,042,352 | -0.59(-1.39%) |
Mar 22, 2016 | 42.32 | 42.66 | 42.09 | 42.44 | 722,583 | -0.30(-0.71%) |
Mar 21, 2016 | 42.88 | 43.30 | 42.51 | 42.74 | 737,132 | -0.14(-0.33%) |
Mar 18, 2016 | 43.16 | 43.52 | 42.47 | 42.88 | 1,794,026 | -0.29(-0.67%) |
Mar 17, 2016 | 42.61 | 43.50 | 42.40 | 43.17 | 1,288,201 | +0.57(+1.33%) |
Mar 16, 2016 | 41.64 | 42.63 | 41.39 | 42.61 | 860,295 | +1.00(+2.41%) |
Mar 15, 2016 | 41.42 | 41.83 | 40.87 | 41.60 | 1,444,718 | -0.51(-1.21%) |
Mar 14, 2016 | 42.42 | 42.83 | 41.94 | 42.11 | 1,015,920 | -0.58(-1.37%) |
Mar 11, 2016 | 42.65 | 42.81 | 41.99 | 42.70 | 794,584 | +0.48(+1.13%) |
Mar 10, 2016 | 42.90 | 42.90 | 41.20 | 42.22 | 1,242,331 | -0.66(-1.55%) |
Mar 09, 2016 | 42.56 | 43.13 | 42.31 | 42.88 | 705,435 | +0.61(+1.44%) |
Mar 08, 2016 | 43.34 | 43.43 | 42.16 | 42.28 | 1,560,240 | -1.45(-3.32%) |
Mar 07, 2016 | 42.58 | 43.78 | 42.35 | 43.73 | 1,161,729 | +0.89(+2.07%) |
Mar 04, 2016 | 41.95 | 43.21 | 41.58 | 42.84 | 1,597,814 | +0.94(+2.23%) |
Mar 03, 2016 | 41.42 | 41.95 | 41.00 | 41.91 | 2,185,318 | +0.45(+1.09%) |
Mar 02, 2016 | 41.31 | 41.60 | 40.96 | 41.46 | 1,323,714 | +0.19(+0.46%) |
Mar 01, 2016 | 40.87 | 41.28 | 40.20 | 41.27 | 1,123,458 | +0.65(+1.60%) |
Feb 29, 2016 | 39.40 | 40.72 | 38.87 | 40.62 | 1,797,368 | +1.31(+3.34%) |
Feb 26, 2016 | 39.53 | 39.76 | 39.07 | 39.31 | 603,943 | -0.02(-0.04%) |
Feb 25, 2016 | 39.36 | 39.36 | 38.52 | 39.32 | 894,458 | +0.66(+1.72%) |
Feb 24, 2016 | 37.71 | 38.79 | 37.41 | 38.66 | 810,540 | +0.34(+0.88%) |
Feb 23, 2016 | 38.69 | 39.22 | 38.26 | 38.32 | 859,714 | -0.46(-1.19%) |
Feb 22, 2016 | 38.49 | 39.08 | 38.19 | 38.78 | 1,586,336 | +0.70(+1.83%) |
Feb 19, 2016 | 38.48 | 38.48 | 35.94 | 38.08 | 1,414,363 | -1.12(-2.85%) |
Feb 18, 2016 | 40.40 | 40.76 | 38.85 | 39.20 | 1,041,752 | -1.22(-3.03%) |
Feb 17, 2016 | 39.40 | 40.47 | 39.22 | 40.42 | 1,398,032 | +1.57(+4.03%) |
Feb 16, 2016 | 38.32 | 38.87 | 37.72 | 38.85 | 1,817,298 | +1.33(+3.54%) |
Feb 12, 2016 | 38.32 | 37.52 | 37.52 | 37.52 | 1,022,229 | +0.03(+0.09%) |
Feb 11, 2016 | 36.15 | 37.80 | 35.91 | 37.49 | 1,555,353 | +0.64(+1.74%) |
Feb 10, 2016 | 38.23 | 38.36 | 36.40 | 36.85 | 1,395,923 | -1.10(-2.91%) |
Feb 09, 2016 | 37.71 | 38.26 | 37.09 | 37.96 | 1,541,290 | -0.41(-1.07%) |
Feb 08, 2016 | 38.07 | 38.87 | 37.78 | 38.37 | 1,510,296 | -0.35(-0.91%) |
Feb 05, 2016 | 38.30 | 38.90 | 38.21 | 38.72 | 1,847,818 | +0.11(+0.28%) |
Feb 04, 2016 | 36.41 | 39.36 | 36.34 | 38.61 | 2,450,611 | +2.15(+5.90%) |
Feb 03, 2016 | 36.07 | 36.88 | 35.20 | 36.46 | 2,044,260 | +0.43(+1.20%) |
Feb 02, 2016 | 37.66 | 38.27 | 34.70 | 36.03 | 5,241,230 | -3.53(-8.92%) |
Feb 01, 2016 | 39.68 | 40.26 | 38.86 | 39.55 | 2,655,145 | -0.36(-0.90%) |
Jan 29, 2016 | 39.11 | 39.93 | 38.70 | 39.91 | 2,122,618 | +1.33(+3.44%) |
Jan 28, 2016 | 38.96 | 39.43 | 37.81 | 38.59 | 1,390,345 | +0.16(+0.40%) |
Jan 27, 2016 | 37.87 | 39.66 | 37.20 | 38.43 | 1,595,513 | +0.31(+0.82%) |
Jan 26, 2016 | 36.62 | 38.43 | 36.55 | 38.12 | 1,898,944 | +1.91(+5.27%) |
Jan 25, 2016 | 37.34 | 37.67 | 36.14 | 36.21 | 1,231,346 | -1.39(-3.70%) |
Jan 22, 2016 | 36.93 | 38.17 | 36.91 | 37.60 | 1,366,406 | +1.41(+3.89%) |
Jan 21, 2016 | 36.39 | 36.73 | 35.94 | 36.20 | 1,579,840 | -0.20(-0.54%) |
Jan 20, 2016 | 35.82 | 36.71 | 35.35 | 36.39 | 1,710,856 | -0.11(-0.31%) |
Jan 19, 2016 | 37.03 | 37.38 | 35.88 | 36.51 | 1,593,870 | -0.10(-0.27%) |
Jan 15, 2016 | 35.94 | 36.61 | 36.61 | 36.61 | 2,797,703 | -0.32(-0.86%) |
Jan 14, 2016 | 37.02 | 37.46 | 36.01 | 36.93 | 1,713,429 | +0.12(+0.33%) |
Jan 13, 2016 | 37.34 | 38.29 | 36.72 | 36.80 | 2,327,424 | -0.29(-0.77%) |
Jan 12, 2016 | 37.40 | 37.72 | 36.03 | 37.09 | 1,355,480 | +0.09(+0.24%) |
Jan 11, 2016 | 36.93 | 37.26 | 36.53 | 37.00 | 1,987,240 | +0.11(+0.31%) |
Jan 08, 2016 | 37.27 | 37.61 | 36.70 | 36.88 | 1,556,029 | -0.16(-0.42%) |
Jan 07, 2016 | 36.18 | 37.49 | 35.96 | 37.04 | 3,156,383 | +0.02(+0.07%) |
Jan 06, 2016 | 36.63 | 37.38 | 36.61 | 37.02 | 1,341,068 | -0.34(-0.92%) |
Jan 05, 2016 | 36.83 | 37.53 | 36.81 | 37.36 | 1,625,243 | +0.53(+1.44%) |
Jan 04, 2016 | 36.32 | 36.86 | 35.56 | 36.83 | 1,923,517 | -0.32(-0.86%) |
Dec 31, 2015 | 37.52 | 37.15 | 37.15 | 37.15 | 1,343,743 | -0.69(-1.82%) |
Dec 30, 2015 | 37.79 | 38.42 | 37.53 | 37.83 | 886,387 | +0.06(+0.15%) |
Dec 29, 2015 | 37.89 | 38.19 | 35.14 | 37.78 | 794,990 | +0.06(+0.15%) |
Dec 28, 2015 | 37.58 | 37.85 | 37.18 | 37.72 | 847,242 | +0.03(+0.09%) |
Dec 24, 2015 | 37.66 | 37.69 | 37.69 | 37.69 | 310,489 | +0.00(+0.00%) |
Dec 23, 2015 | 37.21 | 37.78 | 37.18 | 37.69 | 685,155 | +0.81(+2.20%) |
Dec 22, 2015 | 36.35 | 37.15 | 36.34 | 36.88 | 740,020 | +0.61(+1.69%) |
Dec 21, 2015 | 36.25 | 36.45 | 35.79 | 36.26 | 1,008,005 | +0.28(+0.77%) |
Dec 18, 2015 | 36.44 | 36.44 | 35.77 | 35.98 | 1,863,589 | -0.50(-1.37%) |
Dec 17, 2015 | 37.26 | 37.38 | 36.39 | 36.48 | 1,575,201 | -0.75(-2.02%) |
Dec 16, 2015 | 37.68 | 37.98 | 36.52 | 37.24 | 2,660,942 | -0.44(-1.17%) |
Dec 15, 2015 | 40.53 | 40.71 | 37.26 | 37.68 | 5,057,746 | -2.77(-6.84%) |
Dec 14, 2015 | 40.26 | 40.60 | 39.66 | 40.44 | 1,285,227 | +0.32(+0.80%) |
Dec 11, 2015 | 40.65 | 40.68 | 39.68 | 40.13 | 1,476,293 | -1.15(-2.80%) |
Dec 10, 2015 | 41.15 | 41.61 | 41.03 | 41.28 | 1,044,403 | +0.15(+0.36%) |
Dec 09, 2015 | 41.23 | 42.34 | 41.07 | 41.13 | 1,355,749 | -0.22(-0.53%) |
Dec 08, 2015 | 40.78 | 41.59 | 40.41 | 41.35 | 1,640,665 | -0.02(-0.06%) |
Dec 07, 2015 | 41.97 | 42.06 | 41.16 | 41.38 | 1,140,695 | -0.72(-1.71%) |
Dec 04, 2015 | 40.83 | 42.16 | 40.75 | 42.10 | 1,440,349 | +1.18(+2.88%) |
Dec 03, 2015 | 41.83 | 42.11 | 40.78 | 40.92 | 1,157,427 | -0.92(-2.21%) |
Dec 02, 2015 | 41.55 | 41.99 | 41.33 | 41.84 | 1,568,880 | +0.29(+0.69%) |
Dec 01, 2015 | 40.94 | 41.93 | 40.94 | 41.56 | 1,599,252 | +0.43(+1.03%) |
Nov 30, 2015 | 41.16 | 41.52 | 40.76 | 41.13 | 1,753,784 | +0.18(+0.44%) |
Nov 27, 2015 | 40.70 | 41.17 | 40.65 | 40.95 | 521,978 | +0.20(+0.48%) |
Nov 25, 2015 | 40.62 | 40.76 | 40.76 | 40.76 | 1,503,936 | +0.54(+1.34%) |
Nov 24, 2015 | 39.22 | 40.47 | 38.76 | 40.22 | 1,312,798 | +0.82(+2.08%) |
Nov 23, 2015 | 39.49 | 40.21 | 39.37 | 39.40 | 838,970 | -0.41(-1.03%) |
Nov 20, 2015 | 39.65 | 40.31 | 39.53 | 39.81 | 831,689 | +0.35(+0.89%) |
Nov 19, 2015 | 39.16 | 39.72 | 38.99 | 39.45 | 851,604 | +0.07(+0.17%) |
Nov 18, 2015 | 38.56 | 39.41 | 38.39 | 39.39 | 1,077,867 | +1.13(+2.95%) |
Nov 17, 2015 | 38.73 | 38.73 | 38.05 | 38.26 | 734,036 | -0.28(-0.72%) |
Nov 16, 2015 | 37.69 | 38.58 | 37.69 | 38.54 | 927,329 | +0.74(+1.97%) |
Nov 13, 2015 | 37.17 | 37.88 | 36.93 | 37.79 | 1,565,911 | +0.60(+1.61%) |
Nov 12, 2015 | 38.54 | 38.60 | 37.11 | 37.20 | 1,590,744 | -1.65(-4.26%) |
Nov 11, 2015 | 39.75 | 39.75 | 38.73 | 38.85 | 952,950 | -0.72(-1.82%) |
Nov 10, 2015 | 38.95 | 39.85 | 38.95 | 39.57 | 1,478,627 | +0.49(+1.25%) |
Nov 09, 2015 | 39.40 | 39.43 | 38.75 | 39.08 | 1,080,197 | -0.42(-1.07%) |
Nov 06, 2015 | 39.66 | 39.78 | 38.72 | 39.50 | 1,119,974 | -0.21(-0.53%) |
Nov 05, 2015 | 39.27 | 40.25 | 39.00 | 39.71 | 1,285,628 | +0.53(+1.35%) |
Nov 04, 2015 | 40.65 | 40.68 | 39.04 | 39.18 | 1,921,436 | -1.23(-3.05%) |
Nov 03, 2015 | 40.87 | 40.95 | 40.35 | 40.42 | 1,590,160 | -0.47(-1.14%) |
Nov 02, 2015 | 39.66 | 41.04 | 39.62 | 40.88 | 2,153,929 | +1.38(+3.49%) |
Oct 30, 2015 | 39.76 | 40.02 | 39.18 | 39.50 | 1,728,320 | -0.21(-0.53%) |
Oct 29, 2015 | 39.70 | 40.00 | 39.38 | 39.71 | 1,930,641 | +0.04(+0.10%) |
Oct 28, 2015 | 37.29 | 39.70 | 35.95 | 39.67 | 4,746,037 | +3.42(+9.43%) |
Oct 27, 2015 | 36.20 | 36.38 | 35.66 | 36.25 | 2,028,378 | -0.35(-0.96%) |
Oct 26, 2015 | 37.80 | 37.96 | 36.54 | 36.60 | 1,404,947 | -1.22(-3.22%) |
Oct 23, 2015 | 37.93 | 38.18 | 37.53 | 37.82 | 1,298,546 | +0.07(+0.17%) |
Oct 22, 2015 | 36.67 | 38.11 | 36.55 | 37.75 | 1,492,505 | +1.13(+3.10%) |
Oct 21, 2015 | 36.33 | 37.37 | 36.33 | 36.62 | 1,339,013 | +0.40(+1.10%) |
Oct 20, 2015 | 35.64 | 36.64 | 35.40 | 36.22 | 1,248,475 | +0.42(+1.16%) |
Oct 19, 2015 | 36.00 | 36.03 | 35.35 | 35.80 | 1,038,993 | -0.31(-0.86%) |
Oct 16, 2015 | 36.61 | 36.61 | 35.82 | 36.11 | 1,277,965 | -0.38(-1.05%) |
Oct 15, 2015 | 37.00 | 37.09 | 35.81 | 36.50 | 1,711,060 | -0.60(-1.63%) |
Oct 14, 2015 | 37.17 | 37.49 | 36.70 | 37.10 | 1,143,725 | -0.13(-0.35%) |
Oct 13, 2015 | 37.51 | 37.61 | 36.79 | 37.23 | 2,006,708 | -0.57(-1.51%) |
Oct 12, 2015 | 38.41 | 38.64 | 37.53 | 37.80 | 1,059,506 | -0.57(-1.49%) |
Oct 09, 2015 | 38.95 | 39.17 | 38.19 | 38.38 | 1,116,023 | -0.47(-1.20%) |
Oct 08, 2015 | 37.62 | 38.95 | 37.61 | 38.84 | 1,042,240 | +1.04(+2.76%) |
Oct 07, 2015 | 37.94 | 38.38 | 36.91 | 37.80 | 1,634,764 | +0.03(+0.09%) |
Oct 06, 2015 | 37.31 | 37.93 | 37.13 | 37.76 | 2,033,231 | +0.39(+1.05%) |
Oct 05, 2015 | 36.20 | 37.44 | 36.07 | 37.37 | 2,007,672 | +1.44(+4.00%) |
Oct 02, 2015 | 34.69 | 35.95 | 34.21 | 35.93 | 1,978,740 | +0.16(+0.43%) |
Oct 01, 2015 | 36.69 | 37.05 | 35.19 | 35.78 | 3,948,699 | -2.29(-6.00%) |
Sep 30, 2015 | 38.23 | 38.48 | 37.67 | 38.07 | 2,171,420 | +0.22(+0.58%) |
Sep 29, 2015 | 37.28 | 37.89 | 37.14 | 37.84 | 1,456,376 | +0.62(+1.67%) |
Sep 28, 2015 | 37.24 | 37.44 | 36.73 | 37.22 | 1,745,382 | -0.24(-0.63%) |
Sep 25, 2015 | 36.74 | 38.11 | 36.70 | 37.46 | 2,345,994 | +0.77(+2.09%) |
Sep 24, 2015 | 35.73 | 36.90 | 35.27 | 36.69 | 2,603,432 | +0.09(+0.25%) |
Sep 23, 2015 | 37.29 | 37.35 | 36.56 | 36.60 | 1,526,738 | -0.67(-1.80%) |
Sep 22, 2015 | 36.88 | 37.39 | 36.45 | 37.27 | 1,689,680 | -0.11(-0.28%) |
Sep 21, 2015 | 37.52 | 37.68 | 37.04 | 37.38 | 1,128,738 | +0.11(+0.28%) |
Sep 18, 2015 | 37.66 | 37.73 | 36.94 | 37.27 | 2,983,216 | -0.84(-2.21%) |
Sep 17, 2015 | 38.57 | 38.66 | 38.02 | 38.11 | 1,455,941 | -0.63(-1.62%) |
Sep 16, 2015 | 39.40 | 39.57 | 38.49 | 38.74 | 1,722,146 | -0.56(-1.41%) |
Sep 15, 2015 | 38.78 | 39.37 | 38.57 | 39.30 | 1,052,250 | +0.65(+1.69%) |
Sep 14, 2015 | 38.70 | 38.94 | 38.24 | 38.64 | 896,015 | -0.05(-0.13%) |
Sep 11, 2015 | 39.21 | 39.41 | 38.51 | 38.69 | 1,187,445 | -0.87(-2.19%) |
Sep 10, 2015 | 39.47 | 39.71 | 39.09 | 39.56 | 1,291,202 | +0.02(+0.04%) |
Sep 09, 2015 | 39.82 | 40.40 | 39.45 | 39.54 | 1,189,372 | -0.02(-0.04%) |
Sep 08, 2015 | 39.52 | 39.67 | 39.13 | 39.56 | 1,126,691 | +0.73(+1.87%) |
Sep 04, 2015 | 39.27 | 38.83 | 38.83 | 38.83 | 1,069,186 | -0.81(-2.04%) |
Sep 03, 2015 | 38.93 | 39.75 | 38.73 | 39.64 | 1,275,210 | +0.53(+1.36%) |
Sep 02, 2015 | 38.95 | 39.11 | 38.47 | 39.11 | 1,354,655 | +0.53(+1.38%) |
Sep 01, 2015 | 39.21 | 39.34 | 38.33 | 38.58 | 1,929,871 | -1.45(-3.63%) |
Aug 31, 2015 | 39.78 | 40.55 | 39.44 | 40.03 | 1,168,539 | +0.11(+0.29%) |
Aug 28, 2015 | 39.44 | 40.07 | 39.42 | 39.92 | 1,120,152 | +0.20(+0.49%) |
Aug 27, 2015 | 38.85 | 39.98 | 38.67 | 39.72 | 1,358,279 | +1.28(+3.33%) |
Aug 26, 2015 | 38.57 | 38.69 | 37.89 | 38.44 | 1,358,303 | +0.65(+1.73%) |
Aug 25, 2015 | 39.17 | 39.25 | 37.76 | 37.79 | 1,947,621 | -0.43(-1.13%) |
Aug 24, 2015 | 37.74 | 39.77 | 36.96 | 38.22 | 2,407,746 | -1.65(-4.14%) |
Aug 21, 2015 | 41.44 | 41.67 | 39.85 | 39.87 | 2,593,998 | -2.30(-5.46%) |
Aug 20, 2015 | 42.35 | 42.74 | 42.17 | 42.17 | 2,037,954 | -0.31(-0.73%) |
Aug 19, 2015 | 43.27 | 43.27 | 42.24 | 42.48 | 1,362,148 | -0.96(-2.22%) |
Aug 18, 2015 | 43.71 | 43.89 | 43.18 | 43.44 | 1,054,625 | -0.41(-0.93%) |
Aug 17, 2015 | 44.33 | 44.35 | 43.31 | 43.85 | 1,464,198 | -0.77(-1.72%) |
Aug 14, 2015 | 44.48 | 44.69 | 44.11 | 44.62 | 1,278,352 | +0.29(+0.64%) |
Aug 13, 2015 | 44.69 | 44.83 | 43.95 | 44.33 | 1,285,612 | -0.51(-1.13%) |
Aug 12, 2015 | 46.38 | 46.38 | 44.20 | 44.84 | 2,007,274 | -1.66(-3.56%) |
Aug 11, 2015 | 46.58 | 46.95 | 46.20 | 46.50 | 684,565 | -0.64(-1.37%) |
Aug 10, 2015 | 46.55 | 47.17 | 46.29 | 47.14 | 1,073,562 | +0.77(+1.65%) |
Aug 07, 2015 | 45.76 | 46.55 | 45.64 | 46.38 | 1,572,661 | +0.56(+1.23%) |
Aug 06, 2015 | 45.41 | 45.90 | 44.97 | 45.81 | 1,247,478 | +0.41(+0.90%) |
Aug 05, 2015 | 44.68 | 45.62 | 44.68 | 45.41 | 1,141,013 | +1.03(+2.33%) |
Aug 04, 2015 | 44.53 | 44.93 | 44.15 | 44.37 | 680,801 | -0.11(-0.24%) |
Aug 03, 2015 | 44.78 | 44.84 | 44.02 | 44.48 | 1,020,875 | -0.33(-0.75%) |
Jul 31, 2015 | 44.84 | 44.89 | 44.44 | 44.81 | 1,065,918 | +0.11(+0.24%) |
Jul 30, 2015 | 44.41 | 44.84 | 43.96 | 44.71 | 1,279,229 | -0.01(-0.02%) |
Jul 29, 2015 | 42.62 | 44.82 | 42.62 | 44.71 | 2,879,516 | +2.16(+5.07%) |
Jul 28, 2015 | 43.58 | 44.14 | 40.94 | 42.55 | 4,570,347 | +0.39(+0.93%) |
Jul 27, 2015 | 42.53 | 42.73 | 41.98 | 42.16 | 1,713,335 | -0.44(-1.03%) |
Jul 24, 2015 | 43.32 | 43.32 | 42.57 | 42.60 | 1,591,811 | -0.73(-1.69%) |
Jul 23, 2015 | 43.63 | 43.84 | 42.70 | 43.34 | 1,564,477 | -0.44(-1.00%) |
Jul 22, 2015 | 43.39 | 44.01 | 43.12 | 43.78 | 929,455 | +0.21(+0.49%) |
Jul 21, 2015 | 43.80 | 44.27 | 43.44 | 43.57 | 1,036,662 | -0.43(-0.98%) |
Jul 20, 2015 | 44.17 | 44.31 | 43.74 | 44.00 | 620,673 | -0.15(-0.35%) |
Jul 17, 2015 | 44.73 | 44.73 | 43.83 | 44.15 | 1,222,615 | -0.60(-1.35%) |
Jul 16, 2015 | 44.82 | 44.95 | 44.52 | 44.75 | 1,414,157 | +0.31(+0.70%) |
Jul 15, 2015 | 44.74 | 45.13 | 44.35 | 44.44 | 1,253,849 | -0.02(-0.05%) |
Jul 14, 2015 | 44.56 | 44.67 | 44.13 | 44.47 | 848,802 | -0.05(-0.11%) |
Jul 13, 2015 | 44.57 | 44.80 | 44.14 | 44.52 | 999,784 | +0.55(+1.26%) |
Jul 10, 2015 | 44.30 | 44.34 | 43.60 | 43.96 | 908,527 | +0.43(+0.99%) |
Jul 09, 2015 | 44.18 | 44.40 | 43.53 | 43.53 | 933,730 | -0.13(-0.30%) |
Jul 08, 2015 | 43.92 | 43.99 | 43.43 | 43.66 | 1,344,823 | -0.53(-1.20%) |
Jul 07, 2015 | 44.27 | 44.27 | 43.56 | 44.19 | 1,646,452 | -0.22(-0.50%) |
Jul 06, 2015 | 44.62 | 45.04 | 44.24 | 44.41 | 1,594,694 | -0.58(-1.29%) |
Jul 02, 2015 | 45.19 | 44.99 | 44.99 | 44.99 | 1,171,855 | -0.02(-0.04%) |
Jul 01, 2015 | 46.37 | 46.38 | 44.69 | 45.01 | 2,478,828 | -1.25(-2.69%) |
Jun 30, 2015 | 45.59 | 46.64 | 45.19 | 46.25 | 2,365,751 | +0.95(+2.10%) |
Jun 29, 2015 | 45.22 | 46.18 | 45.15 | 45.30 | 1,565,082 | -0.59(-1.28%) |
Jun 26, 2015 | 44.43 | 46.12 | 44.22 | 45.89 | 3,163,882 | +1.59(+3.59%) |
Jun 25, 2015 | 44.48 | 44.67 | 44.18 | 44.30 | 1,265,919 | -0.30(-0.68%) |
Jun 24, 2015 | 44.66 | 44.95 | 44.39 | 44.60 | 1,249,109 | -0.26(-0.58%) |
Jun 23, 2015 | 44.79 | 45.67 | 44.78 | 44.86 | 1,179,036 | +0.08(+0.18%) |
Jun 22, 2015 | 43.83 | 44.84 | 43.82 | 44.78 | 2,506,110 | +1.87(+4.35%) |
Jun 19, 2015 | 42.87 | 43.73 | 42.69 | 42.91 | 2,362,946 | +0.80(+1.90%) |
Jun 18, 2015 | 41.90 | 42.35 | 41.68 | 42.12 | 720,792 | +0.20(+0.49%) |
Jun 17, 2015 | 42.07 | 42.39 | 41.77 | 41.91 | 859,122 | +0.08(+0.19%) |
Jun 16, 2015 | 41.68 | 41.87 | 41.54 | 41.83 | 878,890 | +0.17(+0.41%) |
Jun 15, 2015 | 41.37 | 41.76 | 41.06 | 41.66 | 983,664 | +0.01(+0.02%) |
Jun 12, 2015 | 41.78 | 41.95 | 41.49 | 41.65 | 797,940 | -0.23(-0.54%) |
Jun 11, 2015 | 42.01 | 42.20 | 41.68 | 41.88 | 961,348 | -0.11(-0.27%) |
Jun 10, 2015 | 41.95 | 42.39 | 41.95 | 41.99 | 767,988 | +0.29(+0.70%) |
Jun 09, 2015 | 41.68 | 42.29 | 41.42 | 41.70 | 1,305,011 | +0.14(+0.33%) |
Jun 08, 2015 | 41.54 | 41.75 | 41.54 | 41.56 | 665,995 | -0.06(-0.14%) |
Jun 05, 2015 | 41.27 | 41.63 | 40.87 | 41.62 | 562,837 | +0.17(+0.41%) |
Jun 04, 2015 | 41.21 | 41.64 | 40.95 | 41.45 | 763,155 | -0.01(-0.02%) |
Jun 03, 2015 | 41.35 | 41.71 | 41.14 | 41.46 | 632,535 | +0.24(+0.57%) |
Jun 02, 2015 | 40.99 | 41.41 | 40.80 | 41.22 | 1,178,631 | +0.20(+0.50%) |
Jun 01, 2015 | 41.54 | 41.56 | 40.62 | 41.02 | 1,188,248 | -0.35(-0.85%) |
May 29, 2015 | 41.91 | 41.93 | 41.28 | 41.37 | 1,221,092 | -0.64(-1.53%) |
May 28, 2015 | 42.04 | 42.09 | 41.61 | 42.01 | 931,563 | -0.21(-0.50%) |
May 27, 2015 | 42.03 | 42.38 | 41.90 | 42.22 | 749,239 | +0.30(+0.72%) |
May 26, 2015 | 41.96 | 41.99 | 41.58 | 41.92 | 964,443 | -0.33(-0.77%) |
May 22, 2015 | 42.36 | 42.25 | 42.25 | 42.25 | 769,329 | -0.06(-0.13%) |
May 21, 2015 | 41.75 | 42.47 | 41.75 | 42.30 | 1,116,281 | +0.64(+1.52%) |
May 20, 2015 | 41.66 | 41.81 | 41.31 | 41.67 | 1,007,414 | -0.01(-0.02%) |
May 19, 2015 | 41.50 | 41.71 | 41.01 | 41.68 | 1,190,423 | +0.14(+0.33%) |
May 18, 2015 | 41.54 | 41.71 | 41.13 | 41.54 | 988,035 | -0.12(-0.29%) |
May 15, 2015 | 42.17 | 42.17 | 41.32 | 41.66 | 1,657,026 | -0.65(-1.54%) |
May 14, 2015 | 42.07 | 42.50 | 41.80 | 42.31 | 702,181 | +0.42(+0.99%) |
May 13, 2015 | 41.57 | 42.12 | 41.47 | 41.90 | 872,372 | +0.45(+1.08%) |
May 12, 2015 | 41.56 | 41.75 | 41.28 | 41.45 | 798,872 | -0.24(-0.57%) |
May 11, 2015 | 41.45 | 41.83 | 41.40 | 41.68 | 1,159,076 | +0.27(+0.65%) |
May 08, 2015 | 41.70 | 41.78 | 41.34 | 41.41 | 1,731,504 | +0.06(+0.14%) |
May 07, 2015 | 41.46 | 41.46 | 40.90 | 41.36 | 1,495,745 | -0.28(-0.66%) |
May 06, 2015 | 41.80 | 41.82 | 41.33 | 41.63 | 907,300 | +0.13(+0.31%) |
May 05, 2015 | 41.81 | 42.24 | 41.37 | 41.50 | 1,141,159 | -0.39(-0.93%) |
May 04, 2015 | 41.98 | 42.17 | 41.76 | 41.89 | 1,080,904 | -0.17(-0.41%) |