Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 43.84 | 44.13 | 43.37 | 43.59 | 5,255,286 | -0.31(-0.71%) |
Apr 28, 2016 | 44.77 | 44.77 | 43.73 | 43.90 | 4,477,182 | -1.01(-2.26%) |
Apr 27, 2016 | 44.87 | 45.34 | 44.65 | 44.91 | 5,264,570 | +0.14(+0.32%) |
Apr 26, 2016 | 44.39 | 44.80 | 44.32 | 44.77 | 3,973,866 | +0.64(+1.45%) |
Apr 25, 2016 | 44.20 | 44.39 | 43.88 | 44.13 | 4,281,654 | -0.13(-0.29%) |
Apr 22, 2016 | 44.16 | 44.60 | 43.96 | 44.26 | 4,485,563 | +0.24(+0.54%) |
Apr 21, 2016 | 43.97 | 44.30 | 43.93 | 44.02 | 3,408,003 | +0.08(+0.18%) |
Apr 20, 2016 | 44.62 | 44.67 | 43.91 | 43.94 | 4,615,201 | -0.46(-1.04%) |
Apr 19, 2016 | 44.36 | 44.76 | 44.06 | 44.40 | 4,643,977 | +0.34(+0.78%) |
Apr 18, 2016 | 44.14 | 44.17 | 43.45 | 44.06 | 4,334,968 | -0.08(-0.18%) |
Apr 15, 2016 | 43.99 | 44.36 | 43.89 | 44.14 | 4,366,263 | +0.20(+0.45%) |
Apr 14, 2016 | 44.48 | 44.48 | 43.86 | 43.94 | 3,058,360 | -0.32(-0.72%) |
Apr 13, 2016 | 43.88 | 44.29 | 43.55 | 44.26 | 5,337,646 | +0.75(+1.72%) |
Apr 12, 2016 | 42.98 | 43.81 | 42.92 | 43.51 | 4,242,536 | +0.60(+1.39%) |
Apr 11, 2016 | 43.03 | 43.50 | 42.91 | 42.91 | 5,420,363 | -0.05(-0.11%) |
Apr 08, 2016 | 42.68 | 43.41 | 42.58 | 42.96 | 4,655,335 | +0.77(+1.83%) |
Apr 07, 2016 | 42.28 | 42.79 | 42.12 | 42.19 | 5,748,907 | -0.28(-0.66%) |
Apr 06, 2016 | 42.88 | 42.89 | 41.97 | 42.46 | 5,626,705 | -0.23(-0.54%) |
Apr 05, 2016 | 43.12 | 43.25 | 42.43 | 42.70 | 4,008,905 | -0.48(-1.11%) |
Apr 04, 2016 | 43.71 | 43.76 | 42.73 | 43.17 | 5,339,817 | -0.51(-1.17%) |
Apr 01, 2016 | 42.38 | 43.71 | 42.31 | 43.69 | 4,435,868 | +0.30(+0.68%) |
Mar 31, 2016 | 43.52 | 43.65 | 43.19 | 43.39 | 3,686,370 | -0.14(-0.33%) |
Mar 30, 2016 | 43.88 | 43.96 | 43.32 | 43.53 | 2,789,678 | +0.09(+0.20%) |
Mar 29, 2016 | 43.16 | 43.51 | 42.79 | 43.45 | 4,190,453 | +0.10(+0.22%) |
Mar 28, 2016 | 43.42 | 43.58 | 43.06 | 43.35 | 3,773,837 | -0.05(-0.11%) |
Mar 24, 2016 | 43.22 | 43.40 | 43.40 | 43.40 | 4,665,577 | -0.17(-0.38%) |
Mar 23, 2016 | 43.87 | 43.95 | 43.44 | 43.57 | 4,738,057 | -0.57(-1.30%) |
Mar 22, 2016 | 43.57 | 44.32 | 43.54 | 44.14 | 4,431,164 | +0.26(+0.60%) |
Mar 21, 2016 | 43.63 | 43.92 | 43.52 | 43.88 | 6,162,912 | +0.28(+0.64%) |
Mar 18, 2016 | 43.84 | 43.88 | 43.26 | 43.60 | 15,958,273 | -0.08(-0.18%) |
Mar 17, 2016 | 41.22 | 44.04 | 41.14 | 43.68 | 15,150,953 | +2.63(+6.39%) |
Mar 16, 2016 | 40.69 | 41.17 | 40.40 | 41.05 | 3,802,055 | +0.53(+1.30%) |
Mar 15, 2016 | 40.45 | 40.57 | 39.95 | 40.53 | 3,810,942 | -0.36(-0.88%) |
Mar 14, 2016 | 40.61 | 41.03 | 40.58 | 40.88 | 3,444,937 | -0.02(-0.04%) |
Mar 11, 2016 | 40.60 | 41.06 | 40.49 | 40.90 | 4,367,552 | +0.57(+1.40%) |
Mar 10, 2016 | 40.31 | 40.40 | 39.74 | 40.33 | 5,972,439 | +0.39(+0.98%) |
Mar 09, 2016 | 40.65 | 40.80 | 39.90 | 39.94 | 5,936,971 | -0.53(-1.32%) |
Mar 08, 2016 | 41.04 | 41.41 | 40.41 | 40.48 | 6,348,562 | -0.94(-2.27%) |
Mar 07, 2016 | 40.77 | 41.43 | 40.69 | 41.42 | 3,913,767 | +0.52(+1.27%) |
Mar 04, 2016 | 40.53 | 41.09 | 40.40 | 40.90 | 4,526,871 | +0.38(+0.93%) |
Mar 03, 2016 | 40.22 | 40.57 | 40.09 | 40.53 | 3,129,046 | +0.30(+0.75%) |
Mar 02, 2016 | 39.81 | 40.24 | 39.56 | 40.22 | 4,463,459 | +0.35(+0.88%) |
Mar 01, 2016 | 39.49 | 40.15 | 39.22 | 39.87 | 3,563,797 | +0.91(+2.33%) |
Feb 29, 2016 | 39.42 | 39.51 | 38.94 | 38.96 | 5,220,327 | -0.44(-1.11%) |
Feb 26, 2016 | 39.08 | 39.74 | 38.96 | 39.40 | 5,101,566 | +0.60(+1.54%) |
Feb 25, 2016 | 38.60 | 38.82 | 38.23 | 38.80 | 2,830,714 | +0.22(+0.56%) |
Feb 24, 2016 | 38.14 | 38.63 | 37.65 | 38.59 | 3,936,434 | -0.08(-0.21%) |
Feb 23, 2016 | 39.27 | 39.55 | 38.57 | 38.67 | 3,465,209 | -0.65(-1.66%) |
Feb 22, 2016 | 38.35 | 39.47 | 38.69 | 39.32 | 4,780,134 | +0.97(+2.54%) |
Feb 19, 2016 | 38.45 | 38.55 | 37.99 | 38.35 | 5,514,033 | -0.22(-0.58%) |
Feb 18, 2016 | 38.32 | 38.92 | 38.24 | 38.57 | 6,536,563 | +0.46(+1.21%) |
Feb 17, 2016 | 37.54 | 38.47 | 37.49 | 38.11 | 4,704,310 | +0.91(+2.45%) |
Feb 16, 2016 | 37.28 | 37.36 | 36.56 | 37.20 | 5,768,484 | +0.48(+1.30%) |
Feb 12, 2016 | 36.28 | 36.72 | 36.72 | 36.72 | 5,327,183 | +0.47(+1.30%) |
Feb 11, 2016 | 35.79 | 36.55 | 35.67 | 36.25 | 5,051,325 | -0.27(-0.74%) |
Feb 10, 2016 | 37.05 | 37.25 | 36.46 | 36.52 | 5,573,842 | -0.53(-1.43%) |
Feb 09, 2016 | 36.73 | 37.37 | 36.49 | 37.05 | 6,229,484 | -0.12(-0.32%) |
Feb 08, 2016 | 36.69 | 37.38 | 36.31 | 37.17 | 6,547,945 | +0.12(+0.32%) |
Feb 05, 2016 | 36.84 | 37.28 | 36.64 | 37.05 | 4,963,083 | +0.03(+0.09%) |
Feb 04, 2016 | 36.58 | 38.14 | 36.49 | 37.02 | 9,945,961 | +0.62(+1.69%) |
Feb 03, 2016 | 36.49 | 36.70 | 35.36 | 36.40 | 7,670,067 | +0.20(+0.55%) |
Feb 02, 2016 | 35.54 | 37.27 | 35.42 | 36.21 | 8,594,918 | +0.27(+0.75%) |
Feb 01, 2016 | 35.86 | 36.13 | 35.57 | 35.94 | 5,731,906 | -0.38(-1.04%) |
Jan 29, 2016 | 35.36 | 36.32 | 35.24 | 36.32 | 9,594,531 | +1.09(+3.09%) |
Jan 28, 2016 | 34.84 | 35.28 | 34.41 | 35.23 | 6,211,600 | +0.96(+2.81%) |
Jan 27, 2016 | 34.05 | 35.00 | 33.71 | 34.26 | 9,033,746 | +0.22(+0.65%) |
Jan 26, 2016 | 33.71 | 34.35 | 33.60 | 34.04 | 8,232,648 | +0.64(+1.92%) |
Jan 25, 2016 | 33.95 | 34.04 | 33.31 | 33.40 | 5,661,096 | -0.70(-2.04%) |
Jan 22, 2016 | 34.67 | 34.73 | 33.52 | 34.10 | 5,933,595 | +0.18(+0.54%) |
Jan 21, 2016 | 33.45 | 34.27 | 33.01 | 33.92 | 5,474,295 | +0.24(+0.70%) |
Jan 20, 2016 | 33.42 | 33.94 | 32.58 | 33.68 | 7,479,156 | -0.39(-1.16%) |
Jan 19, 2016 | 34.44 | 34.52 | 33.61 | 34.07 | 5,186,974 | +0.04(+0.12%) |
Jan 15, 2016 | 33.73 | 34.03 | 34.03 | 34.03 | 8,086,440 | -0.58(-1.69%) |
Jan 14, 2016 | 34.38 | 34.86 | 33.85 | 34.62 | 5,419,713 | +0.45(+1.32%) |
Jan 13, 2016 | 35.20 | 35.33 | 34.09 | 34.17 | 5,846,859 | -0.76(-2.17%) |
Jan 12, 2016 | 34.97 | 35.35 | 34.46 | 34.93 | 5,237,711 | +0.33(+0.96%) |
Jan 11, 2016 | 34.89 | 35.04 | 34.16 | 34.59 | 5,440,042 | -0.24(-0.68%) |
Jan 08, 2016 | 35.53 | 35.63 | 34.76 | 34.83 | 6,843,576 | -0.40(-1.14%) |
Jan 07, 2016 | 36.02 | 36.17 | 35.17 | 35.23 | 7,801,361 | -1.45(-3.96%) |
Jan 06, 2016 | 36.56 | 36.85 | 36.27 | 36.69 | 6,862,800 | -0.43(-1.15%) |
Jan 05, 2016 | 37.58 | 37.65 | 36.83 | 37.11 | 4,629,225 | -0.24(-0.66%) |
Jan 04, 2016 | 37.78 | 37.39 | 36.74 | 37.36 | 6,266,331 | -0.42(-1.11%) |
Dec 31, 2015 | 38.13 | 37.78 | 37.78 | 37.78 | 4,211,421 | -0.55(-1.44%) |
Dec 30, 2015 | 38.19 | 38.59 | 38.09 | 38.33 | 6,470,788 | +0.03(+0.08%) |
Dec 29, 2015 | 38.31 | 38.65 | 37.90 | 38.30 | 3,783,182 | +0.18(+0.48%) |
Dec 28, 2015 | 37.99 | 38.20 | 37.65 | 38.12 | 3,932,398 | +0.00(+0.00%) |
Dec 24, 2015 | 38.05 | 38.12 | 38.12 | 38.12 | 2,141,984 | -0.06(-0.14%) |
Dec 23, 2015 | 37.19 | 38.23 | 37.10 | 38.17 | 7,419,232 | +1.17(+3.16%) |
Dec 22, 2015 | 36.33 | 37.16 | 36.33 | 37.00 | 5,982,064 | +0.77(+2.11%) |
Dec 21, 2015 | 35.61 | 36.30 | 35.57 | 36.24 | 7,895,465 | +1.02(+2.89%) |
Dec 18, 2015 | 35.42 | 35.81 | 35.22 | 35.22 | 9,125,817 | -0.32(-0.91%) |
Dec 17, 2015 | 36.36 | 36.62 | 35.52 | 35.54 | 6,390,259 | -0.87(-2.39%) |
Dec 16, 2015 | 35.91 | 36.52 | 35.52 | 36.41 | 7,085,126 | +0.70(+1.95%) |
Dec 15, 2015 | 35.91 | 35.91 | 35.46 | 35.72 | 7,281,330 | +0.18(+0.51%) |
Dec 14, 2015 | 35.89 | 36.03 | 35.25 | 35.53 | 9,283,650 | -0.39(-1.08%) |
Dec 11, 2015 | 36.73 | 36.77 | 35.86 | 35.92 | 8,875,482 | -1.18(-3.17%) |
Dec 10, 2015 | 37.43 | 37.60 | 37.03 | 37.10 | 5,598,845 | -0.13(-0.36%) |
Dec 09, 2015 | 37.19 | 37.86 | 36.97 | 37.23 | 8,498,944 | -0.11(-0.30%) |
Dec 08, 2015 | 38.00 | 38.19 | 37.25 | 37.34 | 7,824,021 | -0.97(-2.54%) |
Dec 07, 2015 | 38.69 | 38.77 | 38.20 | 38.31 | 6,045,966 | -0.52(-1.34%) |
Dec 04, 2015 | 38.28 | 38.93 | 38.21 | 38.84 | 5,869,014 | +0.47(+1.21%) |
Dec 03, 2015 | 38.69 | 38.70 | 38.06 | 38.37 | 7,751,032 | -0.26(-0.67%) |
Dec 02, 2015 | 39.02 | 39.53 | 38.54 | 38.63 | 5,537,541 | -0.56(-1.43%) |
Dec 01, 2015 | 39.67 | 39.84 | 38.66 | 39.19 | 6,999,017 | -0.30(-0.76%) |
Nov 30, 2015 | 39.78 | 39.82 | 39.46 | 39.49 | 6,179,080 | -0.23(-0.58%) |
Nov 27, 2015 | 39.57 | 39.82 | 39.30 | 39.72 | 2,581,990 | +0.04(+0.10%) |
Nov 25, 2015 | 39.48 | 39.68 | 39.68 | 39.68 | 3,528,868 | +0.13(+0.34%) |
Nov 24, 2015 | 39.40 | 40.65 | 39.26 | 39.55 | 3,821,045 | +0.04(+0.10%) |
Nov 23, 2015 | 39.65 | 39.77 | 39.39 | 39.51 | 4,662,974 | -0.11(-0.28%) |
Nov 20, 2015 | 39.74 | 39.94 | 39.48 | 39.62 | 4,173,423 | +0.02(+0.04%) |
Nov 19, 2015 | 39.57 | 39.74 | 39.41 | 39.60 | 3,955,881 | +0.10(+0.26%) |
Nov 18, 2015 | 38.57 | 39.54 | 38.42 | 39.50 | 4,996,037 | +1.05(+2.73%) |
Nov 17, 2015 | 38.60 | 38.75 | 38.24 | 38.45 | 4,171,707 | -0.13(-0.35%) |
Nov 16, 2015 | 37.67 | 38.62 | 37.66 | 38.58 | 6,044,351 | +0.92(+2.43%) |
Nov 13, 2015 | 37.12 | 37.86 | 37.12 | 37.67 | 5,509,713 | +0.35(+0.93%) |
Nov 12, 2015 | 37.52 | 38.01 | 37.21 | 37.32 | 6,562,091 | -0.57(-1.50%) |
Nov 11, 2015 | 37.91 | 38.13 | 37.49 | 37.89 | 3,672,519 | +0.14(+0.38%) |
Nov 10, 2015 | 37.65 | 37.93 | 37.25 | 37.75 | 4,763,899 | -0.04(-0.11%) |
Nov 09, 2015 | 38.42 | 38.63 | 37.45 | 37.79 | 5,176,133 | -0.71(-1.85%) |
Nov 06, 2015 | 38.17 | 38.65 | 37.88 | 38.50 | 5,401,979 | +0.06(+0.16%) |
Nov 05, 2015 | 38.66 | 38.93 | 37.96 | 38.44 | 6,346,628 | -0.41(-1.07%) |
Nov 04, 2015 | 39.04 | 39.31 | 38.78 | 38.85 | 5,979,430 | +0.03(+0.08%) |
Nov 03, 2015 | 37.70 | 39.29 | 37.54 | 38.82 | 7,294,247 | +1.01(+2.67%) |
Nov 02, 2015 | 36.92 | 37.95 | 36.80 | 37.81 | 6,697,626 | +0.88(+2.37%) |
Oct 30, 2015 | 37.11 | 37.16 | 36.70 | 36.94 | 8,513,986 | +0.04(+0.11%) |
Oct 29, 2015 | 36.94 | 37.18 | 36.79 | 36.90 | 2,882,291 | -0.18(-0.49%) |
Oct 28, 2015 | 36.89 | 37.32 | 36.61 | 37.08 | 5,083,946 | +0.41(+1.11%) |
Oct 27, 2015 | 37.23 | 37.25 | 36.61 | 36.67 | 4,883,765 | -0.88(-2.33%) |
Oct 26, 2015 | 37.67 | 37.74 | 37.35 | 37.55 | 5,676,284 | -0.13(-0.35%) |
Oct 23, 2015 | 37.58 | 37.68 | 37.10 | 37.68 | 7,106,765 | +0.31(+0.84%) |
Oct 22, 2015 | 36.31 | 37.59 | 36.20 | 37.37 | 8,555,622 | +1.17(+3.22%) |
Oct 21, 2015 | 36.26 | 36.87 | 36.05 | 36.20 | 4,702,978 | +0.13(+0.37%) |
Oct 20, 2015 | 35.43 | 36.30 | 35.28 | 36.07 | 5,366,813 | +0.50(+1.41%) |
Oct 19, 2015 | 35.22 | 35.65 | 35.22 | 35.57 | 4,403,120 | +0.16(+0.46%) |
Oct 16, 2015 | 37.03 | 37.03 | 35.10 | 35.40 | 8,166,600 | -1.21(-3.31%) |
Oct 15, 2015 | 36.37 | 36.63 | 35.75 | 36.62 | 4,926,534 | +0.43(+1.19%) |
Oct 14, 2015 | 36.42 | 36.54 | 35.94 | 36.19 | 5,232,597 | -0.17(-0.47%) |
Oct 13, 2015 | 36.62 | 36.87 | 36.28 | 36.36 | 5,284,550 | -0.36(-0.98%) |
Oct 12, 2015 | 36.91 | 37.09 | 36.56 | 36.72 | 2,790,665 | -0.16(-0.42%) |
Oct 09, 2015 | 37.23 | 37.46 | 36.69 | 36.87 | 5,176,908 | -0.29(-0.78%) |
Oct 08, 2015 | 36.23 | 37.24 | 36.10 | 37.16 | 4,249,923 | +0.91(+2.52%) |
Oct 07, 2015 | 36.45 | 36.84 | 35.74 | 36.25 | 8,174,905 | +0.12(+0.32%) |
Oct 06, 2015 | 36.08 | 36.42 | 35.99 | 36.13 | 4,931,955 | +0.14(+0.39%) |
Oct 05, 2015 | 34.89 | 36.21 | 34.82 | 35.99 | 7,317,140 | +1.43(+4.14%) |
Oct 02, 2015 | 33.18 | 34.58 | 33.01 | 34.56 | 6,724,021 | +1.10(+3.30%) |
Oct 01, 2015 | 34.36 | 34.61 | 33.35 | 33.46 | 7,005,565 | -1.09(-3.15%) |
Sep 30, 2015 | 34.33 | 34.60 | 34.00 | 34.54 | 5,539,974 | +0.56(+1.63%) |
Sep 29, 2015 | 33.80 | 34.15 | 33.63 | 33.99 | 6,456,987 | +0.33(+0.98%) |
Sep 28, 2015 | 33.89 | 33.96 | 33.52 | 33.66 | 6,013,553 | -0.58(-1.69%) |
Sep 25, 2015 | 34.40 | 34.41 | 34.07 | 34.24 | 4,985,764 | +0.09(+0.28%) |
Sep 24, 2015 | 33.80 | 34.28 | 33.47 | 34.14 | 7,323,082 | -0.01(-0.02%) |
Sep 23, 2015 | 35.01 | 35.08 | 33.96 | 34.15 | 6,376,907 | -0.77(-2.20%) |
Sep 22, 2015 | 34.80 | 35.21 | 34.60 | 34.92 | 5,259,722 | -0.37(-1.04%) |
Sep 21, 2015 | 35.42 | 35.59 | 35.21 | 35.29 | 4,495,812 | +0.01(+0.02%) |
Sep 18, 2015 | 35.90 | 36.02 | 35.11 | 35.28 | 13,319,370 | -1.36(-3.71%) |
Sep 17, 2015 | 36.74 | 37.39 | 36.55 | 36.64 | 6,530,206 | -0.16(-0.45%) |
Sep 16, 2015 | 36.36 | 36.87 | 36.24 | 36.80 | 3,854,301 | +0.58(+1.60%) |
Sep 15, 2015 | 35.71 | 36.30 | 35.66 | 36.23 | 3,014,826 | +0.63(+1.76%) |
Sep 14, 2015 | 35.91 | 36.00 | 35.51 | 35.60 | 4,353,324 | -0.41(-1.13%) |
Sep 11, 2015 | 36.19 | 36.29 | 35.82 | 36.01 | 4,307,459 | -0.26(-0.71%) |
Sep 10, 2015 | 36.33 | 36.55 | 35.95 | 36.26 | 5,029,923 | -0.12(-0.32%) |
Sep 09, 2015 | 37.05 | 37.12 | 36.31 | 36.38 | 7,724,833 | -0.26(-0.70%) |
Sep 08, 2015 | 36.34 | 36.64 | 36.21 | 36.64 | 5,677,321 | +0.81(+2.25%) |
Sep 04, 2015 | 35.77 | 35.83 | 35.83 | 35.83 | 5,988,510 | -0.48(-1.31%) |
Sep 03, 2015 | 35.80 | 36.58 | 35.79 | 36.31 | 7,373,886 | -0.28(-0.77%) |
Sep 02, 2015 | 36.65 | 36.80 | 36.12 | 36.59 | 4,130,178 | +0.41(+1.12%) |
Sep 01, 2015 | 36.50 | 36.83 | 35.99 | 36.19 | 5,437,501 | -1.13(-3.04%) |
Aug 31, 2015 | 37.25 | 37.55 | 36.91 | 37.32 | 4,667,051 | -0.26(-0.69%) |
Aug 28, 2015 | 37.22 | 37.69 | 37.16 | 37.58 | 5,240,758 | +0.32(+0.86%) |
Aug 27, 2015 | 36.73 | 37.37 | 36.47 | 37.26 | 5,390,463 | +0.96(+2.65%) |
Aug 26, 2015 | 36.12 | 36.36 | 35.51 | 36.30 | 8,013,196 | +0.98(+2.77%) |
Aug 25, 2015 | 37.85 | 37.93 | 35.27 | 35.32 | 9,485,599 | -0.94(-2.59%) |
Aug 24, 2015 | 35.58 | 37.58 | 34.43 | 36.26 | 11,661,718 | -1.25(-3.34%) |
Aug 21, 2015 | 38.07 | 38.46 | 37.50 | 37.51 | 8,572,998 | -0.87(-2.26%) |
Aug 20, 2015 | 38.56 | 38.76 | 38.24 | 38.38 | 7,165,792 | -0.52(-1.33%) |
Aug 19, 2015 | 38.91 | 39.18 | 38.49 | 38.89 | 5,938,815 | -0.30(-0.76%) |
Aug 18, 2015 | 39.10 | 39.28 | 38.94 | 39.19 | 3,655,318 | -0.18(-0.46%) |
Aug 17, 2015 | 38.60 | 39.47 | 38.49 | 39.37 | 5,269,283 | +0.58(+1.49%) |
Aug 14, 2015 | 38.52 | 38.88 | 38.52 | 38.79 | 4,045,512 | +0.15(+0.38%) |
Aug 13, 2015 | 38.37 | 38.83 | 38.24 | 38.64 | 5,811,902 | +0.26(+0.67%) |
Aug 12, 2015 | 37.73 | 38.45 | 37.41 | 38.38 | 7,974,866 | +0.48(+1.28%) |
Aug 11, 2015 | 38.34 | 38.42 | 37.77 | 37.90 | 8,118,643 | -0.84(-2.18%) |
Aug 10, 2015 | 38.43 | 38.91 | 38.43 | 38.74 | 7,757,496 | +0.64(+1.69%) |
Aug 07, 2015 | 38.39 | 38.48 | 38.03 | 38.10 | 7,010,546 | -0.43(-1.11%) |
Aug 06, 2015 | 38.58 | 38.77 | 38.30 | 38.53 | 7,531,821 | -0.13(-0.34%) |
Aug 05, 2015 | 38.83 | 39.08 | 38.51 | 38.66 | 9,151,163 | +0.21(+0.54%) |
Aug 04, 2015 | 39.76 | 40.42 | 38.37 | 38.45 | 9,497,485 | -1.31(-3.29%) |
Aug 03, 2015 | 39.95 | 40.17 | 39.63 | 39.76 | 4,957,376 | -0.33(-0.81%) |
Jul 31, 2015 | 40.51 | 40.59 | 40.03 | 40.08 | 5,189,981 | -0.18(-0.44%) |
Jul 30, 2015 | 40.21 | 40.44 | 40.04 | 40.26 | 3,925,268 | -0.18(-0.44%) |
Jul 29, 2015 | 40.00 | 40.56 | 39.83 | 40.44 | 5,094,252 | +0.32(+0.79%) |
Jul 28, 2015 | 39.25 | 40.25 | 39.21 | 40.12 | 7,158,795 | +1.04(+2.66%) |
Jul 27, 2015 | 39.03 | 39.19 | 38.80 | 39.08 | 4,435,798 | -0.17(-0.43%) |
Jul 24, 2015 | 39.85 | 39.92 | 39.21 | 39.25 | 4,554,352 | -0.65(-1.63%) |
Jul 23, 2015 | 40.09 | 40.44 | 39.86 | 39.90 | 5,355,963 | -0.19(-0.46%) |
Jul 22, 2015 | 40.27 | 40.46 | 40.07 | 40.09 | 6,023,391 | -0.29(-0.73%) |
Jul 21, 2015 | 40.72 | 40.73 | 40.24 | 40.39 | 6,799,576 | -0.46(-1.14%) |
Jul 20, 2015 | 40.76 | 41.04 | 40.66 | 40.85 | 5,147,003 | +0.12(+0.29%) |
Jul 17, 2015 | 41.18 | 41.34 | 40.63 | 40.73 | 8,230,172 | -0.60(-1.46%) |
Jul 16, 2015 | 41.73 | 41.86 | 41.16 | 41.34 | 5,922,753 | -0.09(-0.21%) |
Jul 15, 2015 | 41.91 | 42.02 | 41.25 | 41.42 | 5,397,000 | -0.56(-1.33%) |
Jul 14, 2015 | 42.07 | 42.14 | 41.81 | 41.98 | 3,777,582 | -0.08(-0.18%) |
Jul 13, 2015 | 41.98 | 42.11 | 41.81 | 42.06 | 4,388,429 | +0.36(+0.87%) |
Jul 10, 2015 | 42.21 | 42.27 | 41.58 | 41.69 | 5,137,475 | +0.05(+0.13%) |
Jul 09, 2015 | 42.41 | 42.54 | 41.64 | 41.64 | 4,833,150 | -0.17(-0.41%) |
Jul 08, 2015 | 42.36 | 42.50 | 41.68 | 41.81 | 5,463,104 | -0.83(-1.94%) |
Jul 07, 2015 | 42.75 | 42.83 | 41.94 | 42.64 | 5,825,856 | -0.16(-0.38%) |
Jul 06, 2015 | 43.01 | 43.31 | 42.71 | 42.80 | 3,956,843 | -0.46(-1.07%) |
Jul 02, 2015 | 43.12 | 43.27 | 43.27 | 43.27 | 6,388,467 | +0.32(+0.74%) |
Jul 01, 2015 | 43.12 | 43.13 | 42.62 | 42.95 | 6,752,938 | +0.02(+0.04%) |
Jun 30, 2015 | 43.54 | 44.36 | 42.78 | 42.93 | 9,776,970 | -0.10(-0.23%) |
Jun 29, 2015 | 43.56 | 43.76 | 42.99 | 43.03 | 3,461,713 | -0.79(-1.80%) |
Jun 26, 2015 | 43.86 | 43.95 | 43.64 | 43.82 | 4,625,076 | -0.03(-0.07%) |
Jun 25, 2015 | 44.47 | 44.55 | 43.86 | 43.86 | 4,039,961 | -0.67(-1.51%) |
Jun 24, 2015 | 44.82 | 44.85 | 44.40 | 44.53 | 3,064,636 | -0.30(-0.67%) |
Jun 23, 2015 | 45.20 | 45.25 | 44.63 | 44.83 | 4,386,803 | -0.29(-0.65%) |
Jun 22, 2015 | 44.81 | 45.42 | 44.81 | 45.13 | 5,336,104 | +0.12(+0.26%) |
Jun 19, 2015 | 45.26 | 45.54 | 44.99 | 45.01 | 8,871,019 | -0.50(-1.09%) |
Jun 18, 2015 | 45.31 | 45.99 | 45.21 | 45.50 | 7,036,926 | +0.31(+0.69%) |
Jun 17, 2015 | 45.50 | 45.62 | 44.87 | 45.20 | 5,309,424 | -0.20(-0.44%) |
Jun 16, 2015 | 45.45 | 45.60 | 45.23 | 45.40 | 3,025,491 | -0.07(-0.15%) |
Jun 15, 2015 | 45.78 | 45.78 | 45.33 | 45.47 | 3,604,342 | -0.72(-1.56%) |
Jun 12, 2015 | 46.40 | 46.61 | 46.06 | 46.19 | 3,716,087 | -0.40(-0.85%) |
Jun 11, 2015 | 46.39 | 46.64 | 46.27 | 46.58 | 3,831,355 | +0.29(+0.62%) |
Jun 10, 2015 | 46.12 | 46.40 | 46.02 | 46.30 | 4,065,717 | +0.46(+1.00%) |
Jun 09, 2015 | 45.50 | 46.00 | 45.45 | 45.84 | 3,185,851 | +0.05(+0.10%) |
Jun 08, 2015 | 45.73 | 46.06 | 45.68 | 45.79 | 3,622,417 | -0.07(-0.15%) |
Jun 05, 2015 | 45.54 | 45.91 | 45.41 | 45.86 | 4,259,349 | +0.22(+0.49%) |
Jun 04, 2015 | 46.37 | 46.49 | 45.56 | 45.64 | 7,771,290 | -1.10(-2.35%) |
Jun 03, 2015 | 46.71 | 47.02 | 46.57 | 46.74 | 3,407,655 | +0.03(+0.07%) |
Jun 02, 2015 | 46.53 | 47.07 | 46.48 | 46.71 | 3,879,208 | +0.05(+0.10%) |
Jun 01, 2015 | 46.97 | 47.11 | 46.48 | 46.66 | 3,662,385 | -0.05(-0.12%) |
May 29, 2015 | 47.43 | 47.46 | 46.48 | 46.71 | 5,868,316 | -0.55(-1.16%) |
May 28, 2015 | 47.02 | 47.30 | 46.71 | 47.26 | 4,789,877 | +0.05(+0.12%) |
May 27, 2015 | 47.16 | 47.36 | 46.93 | 47.21 | 3,444,237 | +0.09(+0.20%) |
May 26, 2015 | 47.84 | 47.84 | 46.98 | 47.12 | 5,912,893 | -0.74(-1.54%) |
May 22, 2015 | 47.69 | 47.85 | 47.85 | 47.85 | 6,873,006 | +0.05(+0.10%) |
May 21, 2015 | 46.67 | 48.60 | 46.63 | 47.81 | 13,882,532 | +1.23(+2.64%) |
May 20, 2015 | 46.36 | 46.69 | 46.01 | 46.57 | 6,360,113 | +0.18(+0.38%) |
May 19, 2015 | 46.47 | 46.63 | 46.10 | 46.40 | 6,494,946 | -0.23(-0.50%) |
May 18, 2015 | 46.72 | 46.82 | 46.40 | 46.63 | 5,162,272 | +0.01(+0.02%) |
May 15, 2015 | 46.93 | 46.95 | 46.52 | 46.62 | 4,717,024 | -0.26(-0.56%) |
May 14, 2015 | 47.08 | 47.14 | 46.74 | 46.88 | 5,321,409 | +0.15(+0.31%) |
May 13, 2015 | 46.50 | 47.14 | 46.50 | 46.74 | 9,369,487 | +0.49(+1.06%) |
May 12, 2015 | 45.49 | 46.49 | 45.37 | 46.25 | 9,649,714 | +0.68(+1.48%) |
May 11, 2015 | 45.13 | 45.76 | 44.88 | 45.57 | 6,876,277 | +0.39(+0.87%) |
May 08, 2015 | 45.14 | 45.40 | 45.01 | 45.18 | 5,272,040 | +0.53(+1.19%) |
May 07, 2015 | 44.92 | 44.93 | 44.29 | 44.65 | 7,528,536 | -0.09(-0.21%) |
May 06, 2015 | 44.87 | 44.94 | 44.23 | 44.74 | 8,649,124 | -0.14(-0.31%) |
May 05, 2015 | 44.27 | 45.24 | 44.19 | 44.88 | 10,959,911 | -0.84(-1.83%) |
May 04, 2015 | 45.80 | 45.96 | 45.59 | 45.72 | 4,956,692 | +0.12(+0.27%) |