Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 38.88 | 39.02 | 38.60 | 38.97 | 3,723,347 | +0.09(+0.23%) |
Mar 30, 2016 | 38.52 | 38.98 | 38.40 | 38.88 | 3,360,640 | +0.63(+1.65%) |
Mar 29, 2016 | 38.36 | 38.42 | 37.87 | 38.25 | 2,647,443 | +0.07(+0.18%) |
Mar 28, 2016 | 38.55 | 38.55 | 38.08 | 38.18 | 2,532,796 | -0.14(-0.37%) |
Mar 24, 2016 | 35.62 | 38.32 | 38.32 | 38.32 | 1,910,400 | +0.23(+0.60%) |
Mar 23, 2016 | 38.46 | 38.54 | 37.87 | 38.09 | 2,791,118 | -0.39(-1.01%) |
Mar 22, 2016 | 38.69 | 38.79 | 38.34 | 38.48 | 3,780,886 | -0.34(-0.88%) |
Mar 21, 2016 | 38.67 | 38.98 | 38.57 | 38.82 | 2,709,832 | -0.04(-0.10%) |
Mar 18, 2016 | 38.98 | 39.12 | 38.62 | 38.86 | 6,198,867 | +0.12(+0.31%) |
Mar 17, 2016 | 38.20 | 38.92 | 38.20 | 38.74 | 3,456,439 | +0.48(+1.25%) |
Mar 16, 2016 | 37.00 | 38.27 | 36.88 | 38.26 | 2,779,856 | +0.60(+1.59%) |
Mar 15, 2016 | 37.34 | 37.69 | 37.16 | 37.66 | 1,995,869 | +0.06(+0.16%) |
Mar 14, 2016 | 37.05 | 37.76 | 37.05 | 37.60 | 2,465,690 | +0.14(+0.37%) |
Mar 11, 2016 | 36.93 | 37.51 | 36.75 | 37.46 | 3,707,370 | +0.95(+2.60%) |
Mar 10, 2016 | 36.89 | 37.10 | 36.16 | 36.51 | 2,331,435 | -0.35(-0.95%) |
Mar 09, 2016 | 36.87 | 37.10 | 36.63 | 36.86 | 1,771,575 | +0.10(+0.27%) |
Mar 08, 2016 | 37.49 | 37.51 | 36.64 | 36.76 | 2,838,556 | -0.91(-2.42%) |
Mar 07, 2016 | 37.65 | 38.01 | 37.53 | 37.67 | 2,292,315 | -0.30(-0.79%) |
Mar 04, 2016 | 37.74 | 38.04 | 37.47 | 37.97 | 2,642,458 | +0.18(+0.48%) |
Mar 03, 2016 | 37.52 | 37.93 | 37.41 | 37.79 | 2,658,391 | +0.27(+0.72%) |
Mar 02, 2016 | 37.43 | 37.70 | 37.27 | 37.52 | 2,481,116 | +0.06(+0.16%) |
Mar 01, 2016 | 36.85 | 37.57 | 36.80 | 37.46 | 3,145,497 | +1.00(+2.74%) |
Feb 29, 2016 | 37.02 | 37.11 | 36.43 | 36.46 | 3,824,274 | -0.54(-1.46%) |
Feb 26, 2016 | 36.62 | 37.10 | 36.46 | 37.00 | 3,297,023 | +0.57(+1.56%) |
Feb 25, 2016 | 34.55 | 36.47 | 35.64 | 36.43 | 3,751,288 | +0.66(+1.85%) |
Feb 24, 2016 | 35.03 | 35.84 | 34.63 | 35.77 | 2,493,821 | +0.30(+0.85%) |
Feb 23, 2016 | 35.69 | 36.13 | 35.40 | 35.47 | 3,259,732 | -0.36(-1.00%) |
Feb 22, 2016 | 35.34 | 35.99 | 35.27 | 35.83 | 7,603,231 | +0.95(+2.72%) |
Feb 19, 2016 | 35.59 | 35.67 | 34.65 | 34.88 | 5,127,861 | -0.82(-2.30%) |
Feb 18, 2016 | 36.31 | 36.31 | 35.34 | 35.70 | 3,373,221 | -0.41(-1.14%) |
Feb 17, 2016 | 35.87 | 36.22 | 35.59 | 36.11 | 4,177,540 | +0.63(+1.78%) |
Feb 16, 2016 | 35.30 | 35.58 | 34.86 | 35.48 | 4,940,661 | +0.67(+1.92%) |
Feb 12, 2016 | 33.53 | 34.81 | 34.81 | 34.81 | 4,612,500 | +0.60(+1.75%) |
Feb 11, 2016 | 34.41 | 34.76 | 33.85 | 34.21 | 4,169,565 | -0.69(-1.98%) |
Feb 10, 2016 | 34.70 | 35.00 | 34.86 | 34.90 | 3,729,568 | -0.43(-1.22%) |
Feb 09, 2016 | 34.96 | 35.60 | 34.85 | 35.33 | 4,896,929 | -0.07(-0.20%) |
Feb 08, 2016 | 35.29 | 35.53 | 34.64 | 35.40 | 4,491,974 | -0.38(-1.06%) |
Feb 05, 2016 | 36.18 | 36.50 | 35.59 | 35.78 | 3,383,155 | -0.66(-1.81%) |
Feb 04, 2016 | 35.65 | 36.76 | 35.26 | 36.44 | 5,039,226 | +0.84(+2.36%) |
Feb 03, 2016 | 35.62 | 35.69 | 34.78 | 35.60 | 4,546,756 | +0.35(+0.99%) |
Feb 02, 2016 | 34.70 | 35.36 | 34.41 | 35.25 | 5,327,253 | +0.24(+0.69%) |
Feb 01, 2016 | 35.49 | 35.54 | 34.66 | 35.01 | 4,503,222 | -0.86(-2.40%) |
Jan 29, 2016 | 34.97 | 35.94 | 34.77 | 35.87 | 5,392,574 | +1.21(+3.49%) |
Jan 28, 2016 | 35.67 | 36.11 | 34.55 | 34.66 | 6,501,175 | -0.47(-1.34%) |
Jan 27, 2016 | 35.02 | 36.31 | 35.02 | 35.13 | 7,207,117 | -0.08(-0.23%) |
Jan 26, 2016 | 34.33 | 35.23 | 34.06 | 35.21 | 8,092,475 | +1.00(+2.92%) |
Jan 25, 2016 | 35.60 | 36.00 | 33.86 | 34.21 | 18,222,076 | -1.39(-3.90%) |
Jan 22, 2016 | 35.99 | 36.24 | 35.09 | 35.60 | 4,566,112 | +0.36(+1.02%) |
Jan 21, 2016 | 34.96 | 35.95 | 34.70 | 35.24 | 5,006,925 | +0.56(+1.61%) |
Jan 20, 2016 | 34.11 | 34.98 | 33.77 | 34.68 | 9,069,012 | -0.04(-0.12%) |
Jan 19, 2016 | 35.07 | 35.43 | 34.29 | 34.72 | 6,575,367 | +0.01(+0.03%) |
Jan 15, 2016 | 29.51 | 34.71 | 34.71 | 34.71 | 3,838,200 | -0.50(-1.42%) |
Jan 14, 2016 | 34.69 | 35.65 | 33.63 | 35.21 | 12,931,369 | +0.55(+1.59%) |
Jan 13, 2016 | 35.93 | 36.18 | 34.34 | 34.66 | 6,106,650 | -1.24(-3.45%) |
Jan 12, 2016 | 35.81 | 36.24 | 35.17 | 35.90 | 5,964,603 | +0.53(+1.50%) |
Jan 11, 2016 | 35.67 | 36.14 | 34.98 | 35.37 | 6,005,023 | +0.02(+0.06%) |
Jan 08, 2016 | 36.30 | 36.54 | 35.28 | 35.35 | 5,785,989 | -0.49(-1.37%) |
Jan 07, 2016 | 36.65 | 36.92 | 35.78 | 35.84 | 5,667,821 | -1.50(-4.02%) |
Jan 06, 2016 | 37.91 | 37.96 | 36.92 | 37.34 | 4,906,270 | -1.24(-3.21%) |
Jan 05, 2016 | 39.08 | 39.21 | 38.13 | 38.58 | 3,191,075 | -0.50(-1.28%) |
Jan 04, 2016 | 38.87 | 39.11 | 38.27 | 39.08 | 3,824,189 | -0.41(-1.04%) |
Dec 31, 2015 | 32.03 | 39.49 | 39.49 | 39.49 | 1,926,200 | -0.74(-1.84%) |
Dec 30, 2015 | 32.55 | 40.65 | 40.16 | 40.23 | 1,446,785 | -0.29(-0.72%) |
Dec 29, 2015 | 40.11 | 40.63 | 40.09 | 40.52 | 2,020,609 | +0.63(+1.58%) |
Dec 28, 2015 | 40.28 | 40.28 | 39.74 | 39.89 | 2,037,711 | -0.61(-1.51%) |
Dec 24, 2015 | 32.17 | 40.50 | 40.50 | 40.50 | 1,252,000 | -0.20(-0.49%) |
Dec 23, 2015 | 39.90 | 40.93 | 39.90 | 40.70 | 3,697,766 | +1.04(+2.62%) |
Dec 22, 2015 | 39.55 | 39.79 | 39.37 | 39.66 | 3,131,260 | +0.42(+1.07%) |
Dec 21, 2015 | 39.04 | 39.30 | 38.78 | 39.24 | 3,425,120 | +0.49(+1.26%) |
Dec 18, 2015 | 38.66 | 38.99 | 38.51 | 38.75 | 5,221,592 | -0.14(-0.36%) |
Dec 17, 2015 | 39.71 | 39.83 | 38.67 | 38.89 | 4,871,706 | -0.81(-2.04%) |
Dec 16, 2015 | 39.75 | 40.00 | 38.88 | 39.70 | 5,608,717 | +0.32(+0.81%) |
Dec 15, 2015 | 39.74 | 40.08 | 39.14 | 39.38 | 4,148,538 | -0.29(-0.73%) |
Dec 14, 2015 | 40.14 | 40.29 | 39.32 | 39.67 | 3,830,033 | -0.51(-1.27%) |
Dec 11, 2015 | 40.30 | 40.69 | 40.05 | 40.18 | 4,113,817 | -0.78(-1.90%) |
Dec 10, 2015 | 40.71 | 41.43 | 40.70 | 40.96 | 3,796,362 | +0.25(+0.61%) |
Dec 09, 2015 | 40.62 | 41.70 | 40.53 | 40.71 | 2,597,378 | -0.54(-1.31%) |
Dec 08, 2015 | 41.74 | 41.92 | 41.13 | 41.25 | 2,994,732 | -0.90(-2.14%) |
Dec 07, 2015 | 42.91 | 42.94 | 41.93 | 42.15 | 3,128,167 | -1.00(-2.32%) |
Dec 04, 2015 | 42.61 | 43.28 | 42.37 | 43.15 | 4,053,788 | +0.58(+1.36%) |
Dec 03, 2015 | 43.13 | 43.13 | 42.24 | 42.57 | 4,595,191 | -0.36(-0.84%) |
Dec 02, 2015 | 44.92 | 44.97 | 42.85 | 42.93 | 8,214,849 | -2.54(-5.59%) |
Dec 01, 2015 | 46.37 | 47.32 | 45.20 | 45.47 | 6,113,495 | -0.53(-1.15%) |
Nov 30, 2015 | 45.87 | 46.35 | 45.57 | 46.00 | 3,874,456 | +0.30(+0.66%) |
Nov 27, 2015 | 45.53 | 45.88 | 45.38 | 45.70 | 1,072,112 | +0.23(+0.51%) |
Nov 25, 2015 | 35.21 | 45.47 | 45.47 | 45.47 | 2,535,400 | -0.04(-0.09%) |
Nov 24, 2015 | 45.52 | 45.92 | 45.33 | 45.51 | 3,482,791 | -0.38(-0.83%) |
Nov 23, 2015 | 35.12 | 35.73 | 45.74 | 45.89 | 2,401,158 | -0.13(-0.28%) |
Nov 20, 2015 | 35.89 | 36.11 | 35.47 | 46.02 | 2,996,244 | +0.32(+0.70%) |
Nov 19, 2015 | 45.60 | 45.93 | 45.33 | 45.70 | 2,619,722 | +0.19(+0.42%) |
Nov 18, 2015 | 44.16 | 45.55 | 43.96 | 45.51 | 3,435,302 | +1.60(+3.64%) |
Nov 17, 2015 | 44.14 | 44.48 | 43.81 | 43.91 | 2,834,258 | -0.21(-0.48%) |
Nov 16, 2015 | 43.10 | 44.13 | 43.00 | 44.12 | 2,962,744 | +1.04(+2.41%) |
Nov 13, 2015 | 43.88 | 44.30 | 43.07 | 43.08 | 2,335,989 | -0.85(-1.93%) |
Nov 12, 2015 | 44.11 | 44.47 | 43.92 | 43.93 | 3,273,742 | -0.57(-1.28%) |
Nov 11, 2015 | 44.71 | 44.80 | 44.28 | 44.50 | 2,574,838 | +0.00(+0.00%) |
Nov 10, 2015 | 44.52 | 44.68 | 43.99 | 44.50 | 2,160,519 | -0.15(-0.34%) |
Nov 09, 2015 | 45.08 | 45.13 | 44.36 | 44.65 | 2,127,652 | -0.59(-1.30%) |
Nov 06, 2015 | 45.03 | 45.31 | 44.75 | 45.24 | 2,373,268 | +0.05(+0.11%) |
Nov 05, 2015 | 44.95 | 45.22 | 44.61 | 45.19 | 3,314,030 | +0.19(+0.42%) |
Nov 04, 2015 | 44.97 | 45.23 | 44.88 | 45.00 | 3,151,328 | +0.04(+0.09%) |
Nov 03, 2015 | 45.17 | 45.39 | 44.76 | 44.96 | 2,809,917 | -0.21(-0.46%) |
Nov 02, 2015 | 45.23 | 45.39 | 45.09 | 45.17 | 3,117,938 | -0.01(-0.02%) |
Oct 30, 2015 | 44.53 | 45.49 | 44.24 | 45.18 | 4,535,554 | +0.78(+1.76%) |
Oct 29, 2015 | 42.82 | 44.61 | 42.77 | 44.40 | 3,534,627 | -0.58(-1.29%) |
Oct 28, 2015 | 44.47 | 45.18 | 44.11 | 44.98 | 4,366,871 | +0.54(+1.22%) |
Oct 27, 2015 | 44.75 | 44.90 | 44.08 | 44.44 | 2,568,025 | -0.56(-1.24%) |
Oct 26, 2015 | 45.00 | 45.16 | 44.86 | 45.00 | 3,353,565 | -0.01(-0.02%) |
Oct 23, 2015 | 45.52 | 45.52 | 44.89 | 45.01 | 4,046,866 | -0.10(-0.22%) |
Oct 22, 2015 | 44.39 | 45.49 | 44.33 | 45.11 | 3,311,683 | +1.01(+2.29%) |
Oct 21, 2015 | 44.64 | 44.82 | 44.06 | 44.10 | 1,706,037 | -0.28(-0.63%) |
Oct 20, 2015 | 43.85 | 44.77 | 43.81 | 44.38 | 2,421,713 | +0.35(+0.79%) |
Oct 19, 2015 | 43.79 | 44.09 | 43.46 | 44.03 | 2,682,488 | +0.18(+0.41%) |
Oct 16, 2015 | 44.00 | 44.25 | 43.52 | 43.85 | 4,006,405 | -0.36(-0.81%) |
Oct 15, 2015 | 43.99 | 44.31 | 43.64 | 44.21 | 2,697,592 | +0.52(+1.19%) |
Oct 14, 2015 | 43.36 | 43.81 | 43.24 | 43.69 | 2,729,724 | +0.35(+0.81%) |
Oct 13, 2015 | 43.87 | 43.92 | 43.26 | 43.34 | 2,118,322 | -0.73(-1.66%) |
Oct 12, 2015 | 44.25 | 44.49 | 43.86 | 44.07 | 2,754,909 | -0.23(-0.52%) |
Oct 09, 2015 | 44.49 | 44.98 | 44.10 | 44.30 | 2,143,553 | -0.09(-0.20%) |
Oct 08, 2015 | 43.80 | 44.57 | 43.54 | 44.39 | 2,555,060 | +0.53(+1.21%) |
Oct 07, 2015 | 43.47 | 44.12 | 43.42 | 43.86 | 3,187,576 | +0.80(+1.86%) |
Oct 06, 2015 | 43.00 | 44.16 | 42.75 | 43.06 | 4,729,863 | +0.01(+0.02%) |
Oct 05, 2015 | 42.65 | 43.14 | 42.51 | 43.05 | 3,570,535 | +0.72(+1.70%) |
Oct 02, 2015 | 41.26 | 42.34 | 40.64 | 42.33 | 3,185,037 | +0.83(+2.00%) |
Oct 01, 2015 | 41.41 | 41.71 | 40.84 | 41.50 | 3,694,397 | +0.14(+0.34%) |
Sep 30, 2015 | 40.71 | 41.56 | 40.68 | 41.36 | 4,913,546 | +1.56(+3.92%) |
Sep 29, 2015 | 39.37 | 39.86 | 39.10 | 39.80 | 3,654,453 | +0.51(+1.30%) |
Sep 28, 2015 | 39.73 | 39.88 | 39.04 | 39.29 | 3,164,781 | -0.66(-1.65%) |
Sep 25, 2015 | 40.30 | 40.51 | 39.83 | 39.95 | 3,999,498 | -0.08(-0.20%) |
Sep 24, 2015 | 39.40 | 40.17 | 39.14 | 40.03 | 5,820,867 | +0.05(+0.13%) |
Sep 23, 2015 | 39.84 | 40.06 | 39.47 | 39.98 | 4,173,113 | +0.23(+0.58%) |
Sep 22, 2015 | 39.71 | 39.89 | 39.36 | 39.75 | 4,642,923 | -0.92(-2.26%) |
Sep 21, 2015 | 40.55 | 40.87 | 40.28 | 40.67 | 3,888,980 | +0.17(+0.42%) |
Sep 18, 2015 | 41.08 | 41.25 | 40.42 | 40.50 | 5,637,348 | -0.95(-2.29%) |
Sep 17, 2015 | 41.86 | 42.27 | 41.33 | 41.45 | 2,877,200 | -0.51(-1.22%) |
Sep 16, 2015 | 40.91 | 42.03 | 40.82 | 41.96 | 3,599,182 | +1.02(+2.49%) |
Sep 15, 2015 | 40.56 | 40.97 | 40.24 | 40.94 | 3,541,448 | +0.76(+1.89%) |
Sep 14, 2015 | 40.44 | 40.60 | 40.01 | 40.18 | 2,948,065 | -0.10(-0.25%) |
Sep 11, 2015 | 40.00 | 40.29 | 39.53 | 40.28 | 5,441,810 | +0.07(+0.17%) |
Sep 10, 2015 | 40.52 | 40.58 | 39.83 | 40.21 | 3,437,459 | -0.38(-0.94%) |
Sep 09, 2015 | 41.48 | 41.93 | 40.48 | 40.59 | 4,271,922 | -0.45(-1.10%) |
Sep 08, 2015 | 40.59 | 41.11 | 40.26 | 41.04 | 3,844,023 | +1.36(+3.43%) |
Sep 04, 2015 | 35.71 | 39.68 | 39.68 | 39.68 | 2,335,800 | -0.30(-0.75%) |
Sep 03, 2015 | 39.92 | 40.49 | 39.80 | 39.98 | 3,652,136 | +0.30(+0.76%) |
Sep 02, 2015 | 39.86 | 40.04 | 39.03 | 39.68 | 3,396,350 | +0.31(+0.79%) |
Sep 01, 2015 | 40.24 | 40.47 | 39.08 | 39.37 | 5,225,619 | -1.77(-4.30%) |
Aug 31, 2015 | 41.18 | 41.51 | 40.89 | 41.14 | 3,652,547 | -0.35(-0.84%) |
Aug 28, 2015 | 41.03 | 41.54 | 40.91 | 41.49 | 2,821,712 | +0.34(+0.83%) |
Aug 27, 2015 | 40.75 | 41.47 | 40.36 | 41.15 | 3,885,611 | +0.94(+2.34%) |
Aug 26, 2015 | 40.11 | 40.32 | 38.89 | 40.21 | 5,637,698 | +1.26(+3.23%) |
Aug 25, 2015 | 41.53 | 41.53 | 38.93 | 38.95 | 6,543,650 | -1.26(-3.13%) |
Aug 24, 2015 | 39.01 | 41.73 | 38.48 | 40.21 | 8,058,846 | -1.85(-4.40%) |
Aug 21, 2015 | 42.66 | 43.11 | 42.06 | 42.06 | 6,655,075 | -1.12(-2.59%) |
Aug 20, 2015 | 44.30 | 44.42 | 43.13 | 43.18 | 3,815,696 | -1.44(-3.23%) |
Aug 19, 2015 | 45.13 | 45.29 | 44.56 | 44.62 | 4,973,969 | -0.90(-1.98%) |
Aug 18, 2015 | 45.64 | 46.04 | 45.26 | 45.52 | 2,632,098 | -0.16(-0.35%) |
Aug 17, 2015 | 45.33 | 45.78 | 45.02 | 45.68 | 2,945,295 | +0.18(+0.40%) |
Aug 14, 2015 | 45.40 | 45.79 | 45.15 | 45.50 | 2,648,464 | +0.32(+0.71%) |
Aug 13, 2015 | 45.30 | 45.53 | 44.67 | 45.18 | 4,008,718 | -0.20(-0.44%) |
Aug 12, 2015 | 45.68 | 45.68 | 44.59 | 45.38 | 3,945,824 | -0.24(-0.53%) |
Aug 11, 2015 | 46.46 | 46.58 | 45.55 | 45.62 | 6,750,409 | -1.70(-3.59%) |
Aug 10, 2015 | 46.72 | 47.70 | 46.72 | 47.32 | 4,110,373 | +0.91(+1.96%) |
Aug 07, 2015 | 46.17 | 46.94 | 46.17 | 46.41 | 3,876,686 | +0.15(+0.32%) |
Aug 06, 2015 | 46.56 | 46.69 | 46.08 | 46.26 | 4,421,372 | -0.14(-0.30%) |
Aug 05, 2015 | 46.12 | 46.51 | 45.97 | 46.40 | 4,377,131 | +0.51(+1.11%) |
Aug 04, 2015 | 46.02 | 46.49 | 45.72 | 45.89 | 5,443,499 | -0.10(-0.22%) |
Aug 03, 2015 | 45.67 | 46.00 | 45.31 | 45.99 | 5,823,647 | +0.43(+0.94%) |
Jul 31, 2015 | 45.85 | 45.94 | 45.08 | 45.56 | 4,186,179 | -0.03(-0.07%) |
Jul 30, 2015 | 44.89 | 45.74 | 44.68 | 45.59 | 3,750,576 | +0.44(+0.97%) |
Jul 29, 2015 | 44.14 | 45.34 | 44.14 | 45.15 | 3,855,765 | +0.71(+1.60%) |
Jul 28, 2015 | 44.18 | 44.85 | 43.55 | 44.44 | 7,514,123 | +0.44(+1.00%) |
Jul 27, 2015 | 44.10 | 44.47 | 43.52 | 44.00 | 6,532,899 | -0.24(-0.54%) |
Jul 24, 2015 | 48.14 | 48.22 | 43.93 | 44.24 | 8,029,417 | -2.10(-4.53%) |
Jul 23, 2015 | 46.53 | 46.81 | 46.18 | 46.34 | 4,699,776 | -0.09(-0.19%) |
Jul 22, 2015 | 47.02 | 47.21 | 46.22 | 46.43 | 3,743,053 | -0.68(-1.44%) |
Jul 21, 2015 | 47.30 | 47.53 | 46.93 | 47.11 | 3,525,009 | -0.32(-0.67%) |
Jul 20, 2015 | 47.61 | 47.65 | 46.81 | 47.43 | 3,181,502 | -0.17(-0.36%) |
Jul 17, 2015 | 47.47 | 47.75 | 47.09 | 47.60 | 3,227,737 | +0.07(+0.15%) |
Jul 16, 2015 | 49.31 | 49.34 | 47.40 | 47.53 | 5,985,175 | -1.14(-2.34%) |
Jul 15, 2015 | 49.24 | 49.24 | 48.62 | 48.67 | 3,043,084 | -0.64(-1.30%) |
Jul 14, 2015 | 49.34 | 49.40 | 49.00 | 49.31 | 2,105,215 | -0.11(-0.22%) |
Jul 13, 2015 | 49.54 | 49.67 | 49.02 | 49.42 | 4,118,077 | +0.39(+0.80%) |
Jul 10, 2015 | 49.16 | 49.46 | 48.89 | 49.03 | 4,207,392 | +0.31(+0.64%) |
Jul 09, 2015 | 49.33 | 49.69 | 48.60 | 48.72 | 4,229,507 | +0.13(+0.27%) |
Jul 08, 2015 | 50.23 | 50.33 | 48.50 | 48.59 | 5,191,449 | -2.36(-4.63%) |
Jul 07, 2015 | 50.81 | 50.84 | 49.75 | 50.95 | 3,997,450 | +0.41(+0.81%) |
Jul 06, 2015 | 49.58 | 51.85 | 49.50 | 50.54 | 8,339,124 | +1.10(+2.22%) |
Jul 02, 2015 | 38.93 | 49.44 | 49.44 | 49.44 | 1,888,000 | -0.79(-1.57%) |
Jul 01, 2015 | 50.07 | 50.44 | 49.86 | 50.23 | 4,330,497 | +0.70(+1.41%) |
Jun 30, 2015 | 50.33 | 50.42 | 49.30 | 49.53 | 3,567,077 | -0.32(-0.64%) |
Jun 29, 2015 | 50.72 | 50.85 | 49.80 | 49.85 | 2,776,645 | -1.26(-2.47%) |
Jun 26, 2015 | 51.59 | 51.59 | 50.94 | 51.11 | 3,232,486 | +0.05(+0.10%) |
Jun 25, 2015 | 51.40 | 51.74 | 51.02 | 51.06 | 2,180,490 | -0.09(-0.18%) |
Jun 24, 2015 | 51.97 | 52.12 | 51.00 | 51.15 | 2,690,348 | -0.86(-1.65%) |
Jun 23, 2015 | 51.91 | 52.17 | 51.81 | 52.01 | 2,428,572 | +0.21(+0.41%) |
Jun 22, 2015 | 51.81 | 51.88 | 51.52 | 51.80 | 2,295,682 | +0.44(+0.86%) |
Jun 19, 2015 | 51.83 | 51.93 | 51.36 | 51.36 | 3,751,774 | -0.60(-1.15%) |
Jun 18, 2015 | 51.84 | 52.38 | 51.76 | 51.96 | 3,473,654 | +0.12(+0.23%) |
Jun 17, 2015 | 51.78 | 52.37 | 51.52 | 51.84 | 2,173,167 | +0.15(+0.29%) |
Jun 16, 2015 | 51.49 | 51.96 | 51.31 | 51.69 | 3,840,023 | +0.11(+0.21%) |
Jun 15, 2015 | 51.86 | 51.87 | 51.49 | 51.58 | 4,419,121 | -0.77(-1.47%) |
Jun 12, 2015 | 52.55 | 52.66 | 52.01 | 52.35 | 4,698,961 | -0.62(-1.17%) |
Jun 11, 2015 | 53.58 | 53.58 | 52.84 | 52.97 | 7,959,259 | -0.62(-1.16%) |
Jun 10, 2015 | 53.08 | 54.52 | 53.00 | 53.59 | 12,732,588 | +2.03(+3.94%) |
Jun 09, 2015 | 40.12 | 51.77 | 51.18 | 51.56 | 1,842,762 | +0.01(+0.02%) |
Jun 08, 2015 | 52.02 | 52.16 | 51.52 | 51.55 | 2,271,718 | -0.63(-1.21%) |
Jun 05, 2015 | 40.01 | 52.51 | 51.93 | 52.18 | 2,946,359 | -0.36(-0.69%) |
Jun 04, 2015 | 52.39 | 52.78 | 52.16 | 52.54 | 3,593,473 | -0.33(-0.62%) |
Jun 03, 2015 | 52.82 | 53.28 | 52.46 | 52.87 | 2,463,925 | +0.07(+0.13%) |
Jun 02, 2015 | 52.35 | 53.22 | 52.24 | 52.80 | 3,796,279 | +0.10(+0.19%) |
Jun 01, 2015 | 52.21 | 53.03 | 52.11 | 52.70 | 3,605,033 | +0.68(+1.31%) |
May 29, 2015 | 52.96 | 53.06 | 51.95 | 52.02 | 6,697,795 | -0.98(-1.85%) |
May 28, 2015 | 52.20 | 53.45 | 52.06 | 53.00 | 8,437,358 | +1.54(+2.99%) |
May 27, 2015 | 51.07 | 51.62 | 50.89 | 51.46 | 2,148,746 | +0.42(+0.82%) |
May 26, 2015 | 51.17 | 51.35 | 50.77 | 51.04 | 2,985,889 | -0.19(-0.37%) |
May 22, 2015 | 40.80 | 51.23 | 51.23 | 51.23 | 2,203,900 | -0.07(-0.14%) |
May 21, 2015 | 50.47 | 51.78 | 50.30 | 51.30 | 4,725,641 | +0.79(+1.56%) |
May 20, 2015 | 50.19 | 50.67 | 49.99 | 50.51 | 3,692,873 | +0.52(+1.04%) |
May 19, 2015 | 50.51 | 50.57 | 49.83 | 49.99 | 2,415,502 | -0.47(-0.93%) |
May 18, 2015 | 50.26 | 50.59 | 50.26 | 50.46 | 2,031,325 | -0.02(-0.04%) |
May 15, 2015 | 50.46 | 50.75 | 50.27 | 50.48 | 2,489,468 | +0.03(+0.06%) |
May 14, 2015 | 50.40 | 50.78 | 50.20 | 50.45 | 2,503,504 | +0.49(+0.98%) |
May 13, 2015 | 49.99 | 50.65 | 49.85 | 49.96 | 2,470,954 | +0.02(+0.04%) |
May 12, 2015 | 50.14 | 50.42 | 49.79 | 49.94 | 1,682,254 | -0.40(-0.79%) |
May 11, 2015 | 50.21 | 50.87 | 49.98 | 50.34 | 3,327,545 | +0.12(+0.24%) |
May 08, 2015 | 50.17 | 50.39 | 50.00 | 50.22 | 2,065,130 | +0.62(+1.25%) |
May 07, 2015 | 49.71 | 50.01 | 49.48 | 49.60 | 2,765,702 | -0.01(-0.02%) |
May 06, 2015 | 50.54 | 50.54 | 49.14 | 49.61 | 3,008,180 | -0.57(-1.14%) |
May 05, 2015 | 50.29 | 51.12 | 50.16 | 50.18 | 3,804,675 | -0.88(-1.72%) |
May 04, 2015 | 51.16 | 51.54 | 51.00 | 51.06 | 1,664,545 | -0.04(-0.08%) |
May 01, 2015 | 50.66 | 51.13 | 50.36 | 51.10 | 2,850,301 | +0.72(+1.43%) |
Apr 30, 2015 | 50.77 | 51.02 | 50.07 | 50.38 | 4,876,303 | +10.37(+25.92%) |
Apr 29, 2015 | 40.00 | 40.26 | 39.82 | 40.01 | 3,872,100 | +0.04(+0.10%) |
Apr 28, 2015 | 40.04 | 40.08 | 39.57 | 39.97 | 2,413,900 | -0.04(-0.10%) |
Apr 27, 2015 | 40.18 | 40.42 | 39.90 | 40.01 | 5,322,500 | -0.03(-0.07%) |
Apr 24, 2015 | 39.84 | 41.50 | 39.72 | 40.04 | 11,545,800 | -2.55(-5.99%) |
Apr 23, 2015 | 42.47 | 42.97 | 42.38 | 42.59 | 2,699,800 | -0.01(-0.02%) |
Apr 22, 2015 | 42.40 | 42.68 | 42.12 | 42.60 | 1,414,800 | +0.03(+0.07%) |
Apr 21, 2015 | 42.98 | 43.30 | 42.46 | 42.57 | 1,644,900 | -0.17(-0.40%) |
Apr 20, 2015 | 42.60 | 42.87 | 42.51 | 42.74 | 1,299,000 | +0.31(+0.73%) |
Apr 17, 2015 | 42.94 | 42.98 | 42.29 | 42.43 | 2,866,000 | -0.88(-2.03%) |
Apr 16, 2015 | 43.24 | 43.50 | 43.03 | 43.31 | 972,300 | -0.06(-0.14%) |
Apr 15, 2015 | 43.26 | 43.57 | 43.21 | 43.37 | 1,223,500 | +0.15(+0.35%) |
Apr 14, 2015 | 43.06 | 43.29 | 42.79 | 43.22 | 1,460,600 | +0.07(+0.16%) |
Apr 13, 2015 | 43.34 | 43.35 | 43.04 | 43.15 | 1,077,400 | -0.30(-0.69%) |
Apr 10, 2015 | 43.46 | 43.69 | 43.25 | 43.45 | 902,900 | -0.01(-0.02%) |
Apr 09, 2015 | 43.01 | 43.53 | 42.94 | 43.46 | 1,676,600 | +0.45(+1.05%) |
Apr 08, 2015 | 42.80 | 43.12 | 42.71 | 43.01 | 2,247,400 | +0.21(+0.49%) |
Apr 07, 2015 | 43.15 | 43.26 | 42.77 | 42.80 | 1,432,200 | -0.39(-0.90%) |
Apr 06, 2015 | 42.95 | 43.41 | 42.78 | 43.19 | 1,522,000 | -0.14(-0.32%) |
Apr 02, 2015 | 42.99 | 43.52 | 42.81 | 43.33 | 1,722,700 | +0.25(+0.58%) |