Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 43.19 | 43.42 | 42.95 | 43.29 | 3,349,942 | -0.15(-0.34%) |
Apr 28, 2016 | 43.54 | 43.92 | 43.31 | 43.43 | 1,927,369 | -0.47(-1.08%) |
Apr 27, 2016 | 43.97 | 44.11 | 43.51 | 43.91 | 2,218,115 | -0.16(-0.36%) |
Apr 26, 2016 | 43.50 | 44.09 | 43.28 | 44.07 | 2,626,012 | +0.72(+1.65%) |
Apr 25, 2016 | 43.40 | 43.54 | 43.21 | 43.35 | 3,213,023 | -0.13(-0.31%) |
Apr 22, 2016 | 43.34 | 43.74 | 43.26 | 43.49 | 3,213,955 | +0.18(+0.41%) |
Apr 21, 2016 | 43.57 | 43.72 | 43.24 | 43.31 | 2,808,653 | -0.44(-1.01%) |
Apr 20, 2016 | 43.77 | 43.89 | 43.36 | 43.75 | 2,905,768 | +0.09(+0.21%) |
Apr 19, 2016 | 43.07 | 43.68 | 42.99 | 43.66 | 3,863,550 | +0.48(+1.12%) |
Apr 18, 2016 | 42.91 | 43.39 | 42.87 | 43.18 | 3,221,352 | +0.17(+0.39%) |
Apr 15, 2016 | 42.76 | 43.17 | 42.65 | 43.01 | 2,781,919 | +0.31(+0.73%) |
Apr 14, 2016 | 42.72 | 43.10 | 42.53 | 42.70 | 3,786,747 | -0.13(-0.31%) |
Apr 13, 2016 | 42.42 | 42.87 | 41.86 | 42.83 | 3,687,109 | +0.81(+1.94%) |
Apr 12, 2016 | 42.08 | 42.21 | 41.36 | 42.02 | 3,320,430 | +0.09(+0.22%) |
Apr 11, 2016 | 42.24 | 42.39 | 41.78 | 41.92 | 2,773,146 | -0.19(-0.45%) |
Apr 08, 2016 | 42.41 | 42.55 | 41.99 | 42.11 | 3,538,788 | -0.18(-0.42%) |
Apr 07, 2016 | 42.67 | 43.10 | 42.03 | 42.29 | 4,401,895 | -0.61(-1.41%) |
Apr 06, 2016 | 42.72 | 42.93 | 42.13 | 42.90 | 5,067,616 | +0.12(+0.28%) |
Apr 05, 2016 | 42.45 | 43.07 | 42.15 | 42.78 | 5,074,104 | +0.13(+0.30%) |
Apr 04, 2016 | 42.42 | 42.71 | 41.99 | 42.65 | 4,794,365 | +0.14(+0.34%) |
Apr 01, 2016 | 42.35 | 42.89 | 42.12 | 42.50 | 3,386,231 | +0.10(+0.24%) |
Mar 31, 2016 | 41.83 | 42.54 | 41.69 | 42.40 | 6,524,504 | +0.35(+0.83%) |
Mar 30, 2016 | 42.53 | 42.71 | 41.93 | 42.06 | 3,948,914 | -0.27(-0.63%) |
Mar 29, 2016 | 42.35 | 42.47 | 41.83 | 42.32 | 3,080,113 | -0.06(-0.14%) |
Mar 28, 2016 | 42.27 | 42.72 | 42.20 | 42.38 | 2,652,502 | +0.12(+0.28%) |
Mar 24, 2016 | 42.45 | 42.26 | 42.26 | 42.26 | 2,881,346 | -0.40(-0.93%) |
Mar 23, 2016 | 42.44 | 42.93 | 42.33 | 42.66 | 2,634,463 | +0.25(+0.58%) |
Mar 22, 2016 | 42.38 | 42.90 | 42.29 | 42.41 | 2,510,187 | -0.34(-0.81%) |
Mar 21, 2016 | 42.75 | 43.15 | 42.63 | 42.76 | 2,856,537 | -0.07(-0.17%) |
Mar 18, 2016 | 42.75 | 42.91 | 42.12 | 42.83 | 5,869,568 | +0.25(+0.59%) |
Mar 17, 2016 | 42.18 | 42.75 | 42.04 | 42.58 | 3,610,073 | +0.53(+1.27%) |
Mar 16, 2016 | 42.69 | 42.77 | 41.95 | 42.04 | 2,991,155 | -0.61(-1.44%) |
Mar 15, 2016 | 42.25 | 42.91 | 42.25 | 42.66 | 2,473,877 | +0.03(+0.08%) |
Mar 14, 2016 | 42.29 | 42.84 | 42.29 | 42.63 | 2,329,199 | +0.22(+0.52%) |
Mar 11, 2016 | 41.91 | 42.71 | 41.91 | 42.40 | 4,274,216 | +0.70(+1.67%) |
Mar 10, 2016 | 41.58 | 41.90 | 41.25 | 41.71 | 4,356,188 | +0.38(+0.93%) |
Mar 09, 2016 | 41.96 | 42.02 | 40.83 | 41.32 | 7,280,670 | -0.55(-1.31%) |
Mar 08, 2016 | 41.61 | 42.41 | 41.61 | 41.87 | 4,432,556 | -0.22(-0.53%) |
Mar 07, 2016 | 42.46 | 42.72 | 41.75 | 42.10 | 4,071,876 | -0.85(-1.97%) |
Mar 04, 2016 | 42.62 | 43.19 | 42.26 | 42.94 | 4,879,171 | +0.37(+0.87%) |
Mar 03, 2016 | 41.40 | 42.63 | 41.40 | 42.57 | 4,947,169 | +0.89(+2.15%) |
Mar 02, 2016 | 42.05 | 42.05 | 41.20 | 41.68 | 8,999,745 | -0.02(-0.05%) |
Mar 01, 2016 | 41.83 | 41.95 | 40.91 | 41.70 | 14,981,059 | -1.15(-2.68%) |
Feb 29, 2016 | 42.93 | 43.27 | 42.32 | 42.85 | 3,943,461 | -0.27(-0.62%) |
Feb 26, 2016 | 44.07 | 44.19 | 43.04 | 43.11 | 7,085,871 | -0.91(-2.08%) |
Feb 25, 2016 | 43.91 | 44.33 | 43.41 | 44.03 | 3,573,398 | +0.13(+0.29%) |
Feb 24, 2016 | 43.12 | 44.01 | 42.79 | 43.90 | 3,550,329 | +0.48(+1.11%) |
Feb 23, 2016 | 44.44 | 44.65 | 43.08 | 43.42 | 5,198,951 | -0.91(-2.06%) |
Feb 22, 2016 | 45.11 | 45.59 | 44.09 | 44.33 | 4,069,861 | -0.24(-0.55%) |
Feb 19, 2016 | 43.73 | 44.87 | 43.40 | 44.57 | 4,249,534 | +0.74(+1.69%) |
Feb 18, 2016 | 44.20 | 44.38 | 43.58 | 43.83 | 3,003,899 | -0.44(-0.99%) |
Feb 17, 2016 | 42.86 | 44.51 | 42.86 | 44.27 | 5,496,899 | +1.53(+3.57%) |
Feb 16, 2016 | 42.87 | 43.21 | 42.24 | 42.74 | 5,419,329 | +0.29(+0.68%) |
Feb 12, 2016 | 42.51 | 42.46 | 42.46 | 42.46 | 4,616,469 | +0.56(+1.33%) |
Feb 11, 2016 | 41.44 | 42.44 | 41.06 | 41.90 | 7,160,158 | -0.59(-1.38%) |
Feb 10, 2016 | 43.81 | 44.03 | 42.44 | 42.49 | 5,361,950 | -1.14(-2.61%) |
Feb 09, 2016 | 42.83 | 43.86 | 42.57 | 43.63 | 6,668,352 | +0.69(+1.60%) |
Feb 08, 2016 | 41.97 | 43.12 | 41.14 | 42.94 | 10,694,671 | +0.50(+1.18%) |
Feb 05, 2016 | 43.96 | 44.26 | 42.04 | 42.44 | 9,855,186 | -1.78(-4.02%) |
Feb 04, 2016 | 47.42 | 47.55 | 43.45 | 44.22 | 16,531,191 | -3.05(-6.46%) |
Feb 03, 2016 | 47.72 | 47.91 | 46.26 | 47.27 | 6,761,422 | -0.25(-0.53%) |
Feb 02, 2016 | 47.75 | 47.75 | 47.13 | 47.52 | 6,740,563 | -0.44(-0.92%) |
Feb 01, 2016 | 47.31 | 48.31 | 47.01 | 47.96 | 8,688,285 | +0.56(+1.19%) |
Jan 29, 2016 | 46.12 | 47.44 | 45.77 | 47.40 | 10,518,516 | +1.66(+3.64%) |
Jan 28, 2016 | 45.80 | 46.05 | 45.17 | 45.74 | 5,900,143 | +0.32(+0.70%) |
Jan 27, 2016 | 45.12 | 46.03 | 44.93 | 45.42 | 6,070,666 | +0.20(+0.45%) |
Jan 26, 2016 | 45.01 | 45.23 | 44.76 | 45.22 | 5,437,700 | +0.52(+1.15%) |
Jan 25, 2016 | 45.38 | 45.57 | 44.28 | 44.70 | 5,044,607 | -0.45(-1.00%) |
Jan 22, 2016 | 44.04 | 45.23 | 43.76 | 45.15 | 5,570,295 | +1.65(+3.80%) |
Jan 21, 2016 | 43.94 | 44.22 | 43.18 | 43.50 | 5,331,702 | -0.13(-0.31%) |
Jan 20, 2016 | 44.06 | 44.42 | 43.35 | 43.63 | 6,945,697 | -1.11(-2.49%) |
Jan 19, 2016 | 44.79 | 45.15 | 44.42 | 44.75 | 6,057,893 | +0.64(+1.46%) |
Jan 15, 2016 | 43.70 | 44.10 | 44.10 | 44.10 | 7,808,762 | -0.83(-1.85%) |
Jan 14, 2016 | 44.61 | 45.18 | 44.07 | 44.93 | 4,064,741 | +0.62(+1.40%) |
Jan 13, 2016 | 45.71 | 45.76 | 43.87 | 44.31 | 4,785,740 | -1.30(-2.86%) |
Jan 12, 2016 | 45.82 | 45.98 | 45.02 | 45.62 | 4,029,546 | +0.22(+0.49%) |
Jan 11, 2016 | 45.27 | 45.66 | 44.88 | 45.40 | 4,938,370 | +0.43(+0.95%) |
Jan 08, 2016 | 45.94 | 46.17 | 44.86 | 44.97 | 5,352,389 | -0.70(-1.53%) |
Jan 07, 2016 | 45.00 | 46.48 | 44.97 | 45.67 | 6,882,930 | -0.20(-0.43%) |
Jan 06, 2016 | 45.82 | 46.13 | 45.44 | 45.87 | 5,825,734 | -0.41(-0.89%) |
Jan 05, 2016 | 46.41 | 46.55 | 45.65 | 46.28 | 7,514,883 | +1.11(+2.46%) |
Jan 04, 2016 | 45.33 | 45.49 | 44.63 | 45.17 | 9,040,550 | -0.88(-1.90%) |
Dec 31, 2015 | 45.91 | 46.05 | 46.05 | 46.05 | 14,605,185 | -0.12(-0.26%) |
Dec 30, 2015 | 46.31 | 46.75 | 46.10 | 46.17 | 3,239,426 | -0.15(-0.31%) |
Dec 29, 2015 | 46.17 | 46.61 | 45.93 | 46.31 | 5,599,196 | +0.60(+1.31%) |
Dec 28, 2015 | 45.23 | 45.96 | 45.15 | 45.71 | 5,113,607 | +0.45(+0.99%) |
Dec 24, 2015 | 45.01 | 45.27 | 45.27 | 45.27 | 1,640,669 | +0.17(+0.37%) |
Dec 23, 2015 | 44.88 | 45.33 | 44.67 | 45.10 | 4,130,112 | +0.16(+0.36%) |
Dec 22, 2015 | 44.77 | 45.08 | 44.56 | 44.94 | 3,971,510 | +0.48(+1.07%) |
Dec 21, 2015 | 44.38 | 44.51 | 44.03 | 44.46 | 4,404,457 | +0.51(+1.17%) |
Dec 18, 2015 | 44.41 | 44.58 | 43.87 | 43.95 | 7,764,128 | -0.68(-1.53%) |
Dec 17, 2015 | 44.01 | 44.81 | 43.86 | 44.63 | 19,087,112 | +0.12(+0.26%) |
Dec 16, 2015 | 45.15 | 45.28 | 44.17 | 44.51 | 5,656,730 | -0.41(-0.91%) |
Dec 15, 2015 | 44.92 | 45.49 | 44.26 | 44.92 | 5,751,726 | +0.79(+1.80%) |
Dec 14, 2015 | 43.86 | 44.24 | 43.19 | 44.13 | 4,282,253 | +0.43(+0.98%) |
Dec 11, 2015 | 44.58 | 44.78 | 43.49 | 43.70 | 3,675,679 | -1.52(-3.37%) |
Dec 10, 2015 | 45.19 | 45.76 | 45.06 | 45.22 | 2,594,696 | +0.03(+0.07%) |
Dec 09, 2015 | 46.32 | 46.58 | 44.83 | 45.19 | 2,904,883 | -1.59(-3.41%) |
Dec 08, 2015 | 47.10 | 47.56 | 46.48 | 46.79 | 2,316,167 | -0.45(-0.94%) |
Dec 07, 2015 | 47.26 | 47.64 | 47.02 | 47.23 | 3,367,362 | -0.08(-0.18%) |
Dec 04, 2015 | 45.78 | 47.65 | 45.72 | 47.32 | 5,238,937 | +1.84(+4.06%) |
Dec 03, 2015 | 46.49 | 46.75 | 45.34 | 45.47 | 5,052,760 | -0.93(-2.01%) |
Dec 02, 2015 | 46.82 | 47.14 | 46.29 | 46.40 | 3,345,317 | -0.34(-0.73%) |
Dec 01, 2015 | 46.85 | 46.94 | 45.92 | 46.74 | 4,776,051 | +0.20(+0.43%) |
Nov 30, 2015 | 46.62 | 46.90 | 46.28 | 46.55 | 2,707,184 | -0.07(-0.15%) |
Nov 27, 2015 | 46.50 | 46.74 | 46.30 | 46.62 | 635,090 | +0.13(+0.28%) |
Nov 25, 2015 | 46.45 | 46.49 | 46.49 | 46.49 | 1,397,864 | +0.06(+0.14%) |
Nov 24, 2015 | 46.79 | 46.95 | 46.19 | 46.42 | 2,323,491 | -0.74(-1.58%) |
Nov 23, 2015 | 47.18 | 47.47 | 47.03 | 47.16 | 1,381,820 | -0.04(-0.08%) |
Nov 20, 2015 | 47.30 | 47.47 | 47.00 | 47.20 | 2,482,783 | +0.11(+0.22%) |
Nov 19, 2015 | 47.13 | 47.25 | 46.86 | 47.10 | 1,947,865 | -0.12(-0.25%) |
Nov 18, 2015 | 47.13 | 47.25 | 46.40 | 47.22 | 3,128,285 | +0.30(+0.64%) |
Nov 17, 2015 | 47.21 | 47.22 | 46.60 | 46.92 | 2,776,496 | -0.03(-0.07%) |
Nov 16, 2015 | 46.37 | 46.97 | 45.96 | 46.95 | 3,223,914 | +0.65(+1.40%) |
Nov 13, 2015 | 46.46 | 46.73 | 45.94 | 46.30 | 3,481,893 | -0.29(-0.62%) |
Nov 12, 2015 | 46.99 | 47.27 | 46.54 | 46.59 | 4,395,133 | -0.70(-1.48%) |
Nov 11, 2015 | 47.49 | 47.78 | 47.16 | 47.29 | 3,901,252 | +0.05(+0.11%) |
Nov 10, 2015 | 46.65 | 47.36 | 46.41 | 47.23 | 2,989,849 | +0.43(+0.91%) |
Nov 09, 2015 | 47.00 | 47.05 | 46.48 | 46.81 | 2,628,911 | -0.18(-0.39%) |
Nov 06, 2015 | 47.37 | 47.63 | 46.71 | 46.99 | 3,284,724 | +0.15(+0.31%) |
Nov 05, 2015 | 46.68 | 47.00 | 46.44 | 46.84 | 3,619,642 | +0.22(+0.48%) |
Nov 04, 2015 | 46.51 | 46.93 | 46.18 | 46.62 | 4,143,646 | -0.04(-0.10%) |
Nov 03, 2015 | 46.58 | 47.00 | 46.28 | 46.66 | 4,395,535 | -0.15(-0.33%) |
Nov 02, 2015 | 45.05 | 46.88 | 44.92 | 46.82 | 5,280,036 | +1.60(+3.55%) |
Oct 30, 2015 | 46.85 | 46.97 | 45.14 | 45.21 | 5,783,429 | -1.69(-3.61%) |
Oct 29, 2015 | 46.19 | 47.05 | 46.05 | 46.90 | 5,424,573 | +0.75(+1.62%) |
Oct 28, 2015 | 45.84 | 46.22 | 45.08 | 46.16 | 4,675,376 | +0.35(+0.77%) |
Oct 27, 2015 | 44.14 | 46.10 | 43.89 | 45.81 | 8,702,610 | +1.49(+3.36%) |
Oct 26, 2015 | 44.61 | 45.66 | 43.67 | 44.32 | 6,507,399 | -0.25(-0.57%) |
Oct 23, 2015 | 44.25 | 44.68 | 44.01 | 44.57 | 3,237,462 | +0.55(+1.25%) |
Oct 22, 2015 | 42.56 | 44.26 | 42.46 | 44.02 | 3,523,343 | +1.59(+3.74%) |
Oct 21, 2015 | 43.36 | 43.50 | 42.40 | 42.43 | 2,374,789 | -0.85(-1.97%) |
Oct 20, 2015 | 42.92 | 43.38 | 42.60 | 43.29 | 2,895,605 | +0.25(+0.57%) |
Oct 19, 2015 | 42.28 | 43.20 | 42.28 | 43.04 | 4,302,938 | +0.43(+1.00%) |
Oct 16, 2015 | 42.63 | 42.91 | 42.24 | 42.61 | 3,281,704 | +0.30(+0.71%) |
Oct 15, 2015 | 41.26 | 42.42 | 41.24 | 42.31 | 2,398,928 | +1.23(+3.00%) |
Oct 14, 2015 | 41.42 | 41.84 | 41.00 | 41.08 | 2,925,840 | -0.32(-0.78%) |
Oct 13, 2015 | 41.54 | 41.88 | 41.38 | 41.41 | 2,526,851 | -0.40(-0.96%) |
Oct 12, 2015 | 41.17 | 41.89 | 41.00 | 41.81 | 2,197,784 | +0.81(+1.97%) |
Oct 09, 2015 | 41.95 | 42.02 | 40.73 | 41.00 | 3,883,165 | -0.94(-2.25%) |
Oct 08, 2015 | 41.71 | 42.00 | 41.30 | 41.95 | 2,443,666 | +0.07(+0.16%) |
Oct 07, 2015 | 42.63 | 42.70 | 41.62 | 41.88 | 3,324,673 | -0.45(-1.05%) |
Oct 06, 2015 | 42.47 | 42.55 | 41.99 | 42.32 | 3,021,156 | -0.12(-0.29%) |
Oct 05, 2015 | 41.71 | 42.51 | 41.56 | 42.45 | 3,553,054 | +0.98(+2.37%) |
Oct 02, 2015 | 41.43 | 41.47 | 40.24 | 41.47 | 4,898,520 | -0.37(-0.88%) |
Oct 01, 2015 | 41.92 | 42.26 | 41.21 | 41.83 | 5,028,303 | -0.26(-0.62%) |
Sep 30, 2015 | 41.05 | 42.15 | 40.93 | 42.09 | 3,489,552 | +1.29(+3.16%) |
Sep 29, 2015 | 40.88 | 41.04 | 40.03 | 40.80 | 3,888,240 | -0.03(-0.08%) |
Sep 28, 2015 | 41.77 | 42.05 | 40.80 | 40.84 | 4,985,770 | -1.26(-2.99%) |
Sep 25, 2015 | 40.96 | 42.36 | 40.86 | 42.10 | 5,907,808 | +1.49(+3.67%) |
Sep 24, 2015 | 40.79 | 40.79 | 40.27 | 40.61 | 3,990,947 | -0.46(-1.13%) |
Sep 23, 2015 | 40.50 | 41.15 | 40.40 | 41.07 | 2,740,523 | +0.50(+1.24%) |
Sep 22, 2015 | 40.95 | 41.20 | 40.33 | 40.57 | 3,261,763 | -0.93(-2.24%) |
Sep 21, 2015 | 41.15 | 41.74 | 41.03 | 41.50 | 5,195,343 | +0.61(+1.49%) |
Sep 18, 2015 | 40.89 | 41.21 | 40.58 | 40.89 | 5,742,827 | -0.35(-0.84%) |
Sep 17, 2015 | 41.92 | 42.21 | 41.11 | 41.24 | 5,981,910 | -0.58(-1.39%) |
Sep 16, 2015 | 41.79 | 41.95 | 41.15 | 41.82 | 4,926,154 | -0.01(-0.03%) |
Sep 15, 2015 | 42.02 | 42.02 | 41.49 | 41.83 | 4,776,844 | -0.01(-0.02%) |
Sep 14, 2015 | 42.24 | 42.66 | 41.71 | 41.84 | 3,630,908 | -0.35(-0.82%) |
Sep 11, 2015 | 41.94 | 42.21 | 41.55 | 42.18 | 4,098,443 | +0.19(+0.46%) |
Sep 10, 2015 | 41.34 | 42.32 | 41.25 | 41.99 | 3,491,594 | +0.71(+1.71%) |
Sep 09, 2015 | 42.15 | 42.18 | 41.20 | 41.28 | 3,082,189 | -0.59(-1.42%) |
Sep 08, 2015 | 40.84 | 41.92 | 40.68 | 41.87 | 3,263,045 | +1.38(+3.40%) |
Sep 04, 2015 | 40.71 | 40.50 | 40.50 | 40.50 | 3,290,739 | -0.38(-0.93%) |
Sep 03, 2015 | 40.54 | 41.30 | 40.29 | 40.87 | 6,147,426 | +0.43(+1.06%) |
Sep 02, 2015 | 40.44 | 40.59 | 39.94 | 40.45 | 2,908,736 | +0.36(+0.89%) |
Sep 01, 2015 | 40.10 | 40.58 | 39.91 | 40.09 | 4,655,466 | -0.69(-1.70%) |
Aug 31, 2015 | 41.53 | 41.53 | 40.77 | 40.79 | 3,676,404 | -0.71(-1.72%) |
Aug 28, 2015 | 41.19 | 41.81 | 41.07 | 41.50 | 3,053,258 | +0.08(+0.19%) |
Aug 27, 2015 | 41.24 | 41.56 | 40.60 | 41.42 | 4,870,450 | +0.47(+1.15%) |
Aug 26, 2015 | 40.54 | 41.29 | 40.01 | 40.95 | 5,198,001 | +1.22(+3.06%) |
Aug 25, 2015 | 41.05 | 41.27 | 39.72 | 39.73 | 7,265,269 | -0.43(-1.07%) |
Aug 24, 2015 | 40.54 | 41.59 | 39.33 | 40.16 | 8,672,156 | -2.10(-4.98%) |
Aug 21, 2015 | 43.38 | 43.48 | 42.25 | 42.27 | 6,276,821 | -1.35(-3.10%) |
Aug 20, 2015 | 43.29 | 44.00 | 42.75 | 43.62 | 6,578,084 | +0.06(+0.13%) |
Aug 19, 2015 | 43.56 | 43.91 | 43.26 | 43.57 | 5,116,819 | -0.01(-0.03%) |
Aug 18, 2015 | 43.03 | 43.64 | 42.92 | 43.58 | 3,421,136 | +0.54(+1.27%) |
Aug 17, 2015 | 42.73 | 43.14 | 42.60 | 43.03 | 2,690,576 | +0.06(+0.15%) |
Aug 14, 2015 | 42.38 | 43.00 | 42.32 | 42.97 | 4,848,480 | +0.52(+1.24%) |
Aug 13, 2015 | 42.26 | 42.69 | 41.98 | 42.45 | 3,804,203 | +0.27(+0.65%) |
Aug 12, 2015 | 42.07 | 42.24 | 41.43 | 42.17 | 3,334,247 | -0.13(-0.30%) |
Aug 11, 2015 | 42.64 | 42.82 | 42.15 | 42.30 | 2,979,513 | -0.63(-1.46%) |
Aug 10, 2015 | 42.60 | 43.20 | 42.56 | 42.93 | 2,242,569 | +0.56(+1.33%) |
Aug 07, 2015 | 42.32 | 42.60 | 42.04 | 42.36 | 3,172,270 | +0.04(+0.11%) |
Aug 06, 2015 | 42.62 | 42.73 | 41.90 | 42.32 | 4,111,693 | -0.10(-0.23%) |
Aug 05, 2015 | 41.10 | 42.53 | 40.97 | 42.42 | 3,613,843 | +1.23(+2.99%) |
Aug 04, 2015 | 41.08 | 41.27 | 41.01 | 41.19 | 3,090,147 | +0.14(+0.33%) |
Aug 03, 2015 | 40.87 | 41.05 | 40.65 | 41.05 | 2,392,629 | +0.33(+0.81%) |
Jul 31, 2015 | 40.86 | 40.87 | 40.52 | 40.72 | 2,430,129 | -0.18(-0.44%) |
Jul 30, 2015 | 40.62 | 41.05 | 40.62 | 40.90 | 1,500,472 | +0.24(+0.59%) |
Jul 29, 2015 | 40.45 | 40.75 | 40.16 | 40.66 | 1,730,118 | +0.24(+0.60%) |
Jul 28, 2015 | 40.67 | 40.67 | 40.17 | 40.42 | 2,144,267 | -0.03(-0.07%) |
Jul 27, 2015 | 40.73 | 40.82 | 40.29 | 40.44 | 2,089,697 | -0.45(-1.10%) |
Jul 24, 2015 | 41.00 | 41.37 | 40.71 | 40.89 | 2,927,335 | -0.15(-0.36%) |
Jul 23, 2015 | 41.55 | 41.76 | 40.94 | 41.04 | 2,340,765 | -0.62(-1.48%) |
Jul 22, 2015 | 41.37 | 41.67 | 41.11 | 41.66 | 2,405,213 | +0.28(+0.69%) |
Jul 21, 2015 | 41.28 | 41.68 | 41.25 | 41.37 | 2,547,035 | +0.03(+0.08%) |
Jul 20, 2015 | 41.33 | 41.53 | 41.07 | 41.34 | 1,924,628 | -0.04(-0.09%) |
Jul 17, 2015 | 41.25 | 41.55 | 41.17 | 41.38 | 2,257,818 | -0.11(-0.26%) |
Jul 16, 2015 | 41.21 | 41.50 | 40.99 | 41.48 | 2,338,648 | +0.61(+1.49%) |
Jul 15, 2015 | 40.69 | 41.00 | 40.14 | 40.88 | 2,840,300 | +0.17(+0.41%) |
Jul 14, 2015 | 40.80 | 40.96 | 40.53 | 40.71 | 2,401,976 | -0.18(-0.44%) |
Jul 13, 2015 | 41.37 | 41.41 | 40.71 | 40.89 | 3,440,362 | -0.08(-0.21%) |
Jul 10, 2015 | 40.88 | 41.36 | 40.40 | 40.97 | 3,482,459 | +0.90(+2.25%) |
Jul 09, 2015 | 39.87 | 40.57 | 39.75 | 40.07 | 5,554,348 | +0.46(+1.16%) |
Jul 08, 2015 | 40.31 | 40.51 | 39.57 | 39.62 | 4,513,319 | -0.96(-2.36%) |
Jul 07, 2015 | 40.18 | 40.69 | 39.86 | 40.57 | 3,981,872 | +0.51(+1.27%) |
Jul 06, 2015 | 40.22 | 40.45 | 39.84 | 40.06 | 3,637,319 | -0.48(-1.18%) |
Jul 02, 2015 | 40.48 | 40.54 | 40.54 | 40.54 | 2,950,240 | +0.23(+0.58%) |
Jul 01, 2015 | 40.21 | 40.44 | 40.09 | 40.31 | 6,036,114 | +0.38(+0.95%) |
Jun 30, 2015 | 39.92 | 40.17 | 39.62 | 39.93 | 4,087,007 | +0.24(+0.59%) |
Jun 29, 2015 | 40.04 | 40.29 | 39.66 | 39.69 | 2,623,563 | -0.69(-1.71%) |
Jun 26, 2015 | 40.71 | 40.94 | 40.27 | 40.38 | 4,230,005 | -0.28(-0.69%) |
Jun 25, 2015 | 40.71 | 40.98 | 40.64 | 40.66 | 2,767,278 | -0.06(-0.14%) |
Jun 24, 2015 | 40.98 | 41.16 | 40.67 | 40.72 | 3,070,400 | -0.32(-0.78%) |
Jun 23, 2015 | 41.43 | 41.50 | 41.02 | 41.04 | 2,634,103 | -0.18(-0.45%) |
Jun 22, 2015 | 41.27 | 41.42 | 41.03 | 41.23 | 2,415,971 | +0.27(+0.66%) |
Jun 19, 2015 | 41.60 | 41.77 | 40.68 | 40.96 | 5,937,252 | -0.78(-1.87%) |
Jun 18, 2015 | 41.96 | 42.14 | 41.57 | 41.74 | 3,866,399 | -0.10(-0.24%) |
Jun 17, 2015 | 42.00 | 42.19 | 41.68 | 41.84 | 3,360,300 | -0.02(-0.04%) |
Jun 16, 2015 | 42.26 | 42.51 | 41.75 | 41.85 | 3,426,624 | -0.52(-1.23%) |
Jun 15, 2015 | 42.26 | 42.61 | 42.06 | 42.37 | 2,554,780 | -0.22(-0.52%) |
Jun 12, 2015 | 42.95 | 43.13 | 42.44 | 42.60 | 3,396,786 | -0.62(-1.43%) |
Jun 11, 2015 | 43.00 | 43.38 | 42.81 | 43.21 | 2,767,155 | +0.27(+0.64%) |
Jun 10, 2015 | 42.37 | 42.98 | 41.96 | 42.94 | 4,002,274 | +0.64(+1.52%) |
Jun 09, 2015 | 41.97 | 42.70 | 41.81 | 42.30 | 3,598,100 | +0.23(+0.56%) |
Jun 08, 2015 | 42.37 | 42.45 | 41.94 | 42.06 | 3,773,233 | -0.17(-0.41%) |
Jun 05, 2015 | 42.32 | 42.50 | 41.85 | 42.24 | 2,636,841 | +0.23(+0.54%) |
Jun 04, 2015 | 41.63 | 42.15 | 41.38 | 42.01 | 3,575,637 | +0.19(+0.44%) |
Jun 03, 2015 | 42.17 | 42.50 | 41.82 | 41.83 | 3,920,403 | -0.30(-0.70%) |
Jun 02, 2015 | 41.87 | 42.27 | 41.73 | 42.12 | 1,854,972 | +0.06(+0.15%) |
Jun 01, 2015 | 42.41 | 42.44 | 42.02 | 42.06 | 3,119,997 | -0.22(-0.52%) |
May 29, 2015 | 42.20 | 42.57 | 41.81 | 42.28 | 4,680,331 | +0.06(+0.14%) |
May 28, 2015 | 42.02 | 42.28 | 41.71 | 42.22 | 2,079,213 | +0.31(+0.75%) |
May 27, 2015 | 41.80 | 42.10 | 41.48 | 41.90 | 2,625,008 | +0.18(+0.43%) |
May 26, 2015 | 42.22 | 42.22 | 41.64 | 41.73 | 2,908,098 | -0.57(-1.35%) |
May 22, 2015 | 42.07 | 42.30 | 42.30 | 42.30 | 1,769,136 | +0.27(+0.65%) |
May 21, 2015 | 41.99 | 42.30 | 41.82 | 42.02 | 3,000,805 | -0.07(-0.17%) |
May 20, 2015 | 42.63 | 42.76 | 42.08 | 42.10 | 3,788,701 | -0.37(-0.88%) |
May 19, 2015 | 42.56 | 42.85 | 42.40 | 42.47 | 2,957,828 | +0.03(+0.07%) |
May 18, 2015 | 42.52 | 42.99 | 42.41 | 42.44 | 2,969,724 | -0.19(-0.46%) |
May 15, 2015 | 43.11 | 43.13 | 42.40 | 42.64 | 2,664,294 | -0.31(-0.72%) |
May 14, 2015 | 43.06 | 43.21 | 42.82 | 42.95 | 4,358,392 | +0.08(+0.18%) |
May 13, 2015 | 42.85 | 43.14 | 42.64 | 42.87 | 3,146,828 | +0.03(+0.06%) |
May 12, 2015 | 42.68 | 43.02 | 42.26 | 42.84 | 3,799,224 | -0.01(-0.02%) |
May 11, 2015 | 42.32 | 43.21 | 42.27 | 42.85 | 9,077,931 | +0.31(+0.74%) |
May 08, 2015 | 42.10 | 42.85 | 41.79 | 42.54 | 9,872,715 | +0.92(+2.21%) |
May 07, 2015 | 40.72 | 41.78 | 40.52 | 41.62 | 5,702,963 | +1.04(+2.57%) |
May 06, 2015 | 41.38 | 41.40 | 40.34 | 40.58 | 5,656,414 | -0.88(-2.11%) |
May 05, 2015 | 41.07 | 41.46 | 40.51 | 41.46 | 10,695,014 | +1.00(+2.46%) |
May 04, 2015 | 40.49 | 40.74 | 40.27 | 40.46 | 4,969,839 | +0.14(+0.34%) |