Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 54.69 | 55.29 | 54.16 | 55.26 | 2,698,089 | +0.25(+0.46%) |
Apr 28, 2016 | 54.14 | 55.01 | 53.87 | 55.01 | 2,288,329 | +0.55(+1.01%) |
Apr 27, 2016 | 53.57 | 54.63 | 53.49 | 54.46 | 2,332,173 | +1.10(+2.05%) |
Apr 26, 2016 | 53.53 | 53.81 | 53.30 | 53.37 | 2,168,018 | -0.16(-0.29%) |
Apr 25, 2016 | 52.94 | 53.63 | 52.83 | 53.52 | 2,312,719 | +0.50(+0.94%) |
Apr 22, 2016 | 52.91 | 53.31 | 52.74 | 53.03 | 2,264,004 | +0.36(+0.68%) |
Apr 21, 2016 | 54.28 | 54.54 | 52.40 | 52.67 | 5,063,904 | -1.75(-3.21%) |
Apr 20, 2016 | 56.25 | 56.37 | 54.28 | 54.42 | 2,946,481 | -1.89(-3.35%) |
Apr 19, 2016 | 56.09 | 56.32 | 55.66 | 56.31 | 1,935,179 | +0.18(+0.32%) |
Apr 18, 2016 | 56.19 | 56.13 | 55.36 | 56.13 | 2,111,959 | -0.06(-0.11%) |
Apr 15, 2016 | 55.79 | 56.28 | 55.66 | 56.19 | 1,563,028 | +0.42(+0.76%) |
Apr 14, 2016 | 55.65 | 55.89 | 55.46 | 55.77 | 1,772,718 | +0.02(+0.04%) |
Apr 13, 2016 | 56.31 | 56.31 | 55.34 | 55.74 | 2,142,335 | -0.59(-1.05%) |
Apr 12, 2016 | 55.94 | 56.38 | 55.75 | 56.34 | 1,771,689 | +0.35(+0.62%) |
Apr 11, 2016 | 56.35 | 56.69 | 55.92 | 55.99 | 1,384,821 | -0.34(-0.61%) |
Apr 08, 2016 | 56.42 | 56.80 | 56.26 | 56.33 | 1,365,004 | +0.05(+0.09%) |
Apr 07, 2016 | 55.79 | 56.51 | 55.77 | 56.28 | 2,071,963 | +0.41(+0.74%) |
Apr 06, 2016 | 55.98 | 56.04 | 55.52 | 55.86 | 2,179,287 | -0.24(-0.42%) |
Apr 05, 2016 | 56.89 | 57.00 | 56.01 | 56.10 | 4,012,698 | -0.84(-1.48%) |
Apr 04, 2016 | 57.04 | 57.16 | 56.37 | 56.94 | 1,864,824 | -0.09(-0.16%) |
Apr 01, 2016 | 56.75 | 57.21 | 56.40 | 57.03 | 2,435,411 | +0.27(+0.48%) |
Mar 31, 2016 | 56.71 | 57.06 | 56.35 | 56.76 | 3,674,907 | +0.10(+0.18%) |
Mar 30, 2016 | 56.72 | 57.02 | 56.34 | 56.66 | 1,795,560 | -0.12(-0.21%) |
Mar 29, 2016 | 55.97 | 56.82 | 55.86 | 56.77 | 1,989,840 | +0.81(+1.44%) |
Mar 28, 2016 | 55.97 | 56.48 | 55.72 | 55.97 | 1,850,143 | -0.01(-0.01%) |
Mar 24, 2016 | 55.79 | 55.97 | 55.97 | 55.97 | 1,659,164 | +0.16(+0.28%) |
Mar 23, 2016 | 55.36 | 56.20 | 54.97 | 55.82 | 2,218,892 | +0.59(+1.06%) |
Mar 22, 2016 | 55.63 | 55.86 | 55.16 | 55.23 | 2,152,713 | -0.14(-0.25%) |
Mar 21, 2016 | 55.46 | 55.83 | 54.91 | 55.37 | 2,041,389 | -0.37(-0.66%) |
Mar 18, 2016 | 56.09 | 56.40 | 55.46 | 55.74 | 6,134,361 | -0.17(-0.30%) |
Mar 17, 2016 | 55.17 | 56.00 | 54.94 | 55.92 | 3,294,082 | +0.77(+1.40%) |
Mar 16, 2016 | 54.83 | 55.21 | 53.75 | 55.14 | 2,701,409 | +0.40(+0.73%) |
Mar 15, 2016 | 54.56 | 54.90 | 54.43 | 54.74 | 2,302,942 | +0.32(+0.59%) |
Mar 14, 2016 | 54.18 | 54.60 | 53.94 | 54.43 | 1,783,033 | +0.15(+0.27%) |
Mar 11, 2016 | 54.26 | 54.63 | 54.07 | 54.28 | 1,737,017 | +0.16(+0.29%) |
Mar 10, 2016 | 54.09 | 54.41 | 53.65 | 54.12 | 1,751,919 | +0.24(+0.45%) |
Mar 09, 2016 | 53.79 | 54.59 | 53.79 | 53.88 | 2,839,185 | -0.11(-0.21%) |
Mar 08, 2016 | 53.07 | 54.04 | 52.86 | 53.99 | 2,455,810 | +0.88(+1.66%) |
Mar 07, 2016 | 52.83 | 53.16 | 52.58 | 53.11 | 1,802,273 | +0.22(+0.42%) |
Mar 04, 2016 | 52.04 | 52.95 | 51.83 | 52.89 | 2,250,709 | +0.56(+1.08%) |
Mar 03, 2016 | 52.23 | 52.32 | 51.34 | 52.32 | 2,773,909 | +0.24(+0.47%) |
Mar 02, 2016 | 51.69 | 52.26 | 50.70 | 52.08 | 3,400,705 | +0.39(+0.75%) |
Mar 01, 2016 | 52.12 | 52.47 | 51.41 | 51.69 | 3,300,533 | -0.17(-0.33%) |
Feb 29, 2016 | 52.00 | 52.40 | 51.86 | 51.86 | 3,555,566 | -0.25(-0.48%) |
Feb 26, 2016 | 53.23 | 53.58 | 51.98 | 52.11 | 2,963,325 | -1.56(-2.90%) |
Feb 25, 2016 | 53.09 | 53.70 | 52.91 | 53.67 | 1,907,954 | +0.65(+1.23%) |
Feb 24, 2016 | 53.17 | 53.63 | 52.74 | 53.02 | 2,470,249 | -0.36(-0.67%) |
Feb 23, 2016 | 53.03 | 53.57 | 52.65 | 53.37 | 2,415,423 | +0.35(+0.66%) |
Feb 22, 2016 | 52.60 | 53.10 | 52.09 | 53.03 | 2,432,452 | +0.53(+1.00%) |
Feb 19, 2016 | 52.60 | 53.05 | 51.62 | 52.50 | 4,116,544 | -0.33(-0.62%) |
Feb 18, 2016 | 51.88 | 53.32 | 51.74 | 52.83 | 3,777,899 | +0.99(+1.92%) |
Feb 17, 2016 | 52.16 | 52.39 | 51.37 | 51.83 | 4,397,209 | -0.74(-1.41%) |
Feb 16, 2016 | 52.53 | 52.66 | 51.80 | 52.57 | 3,590,423 | +0.19(+0.35%) |
Feb 12, 2016 | 53.20 | 52.39 | 52.39 | 52.39 | 4,379,352 | -0.56(-1.06%) |
Feb 11, 2016 | 53.86 | 54.07 | 52.90 | 52.95 | 3,390,872 | -0.91(-1.69%) |
Feb 10, 2016 | 53.94 | 54.09 | 52.80 | 53.86 | 2,747,192 | -0.16(-0.30%) |
Feb 09, 2016 | 53.66 | 54.24 | 53.37 | 54.02 | 3,538,437 | +0.39(+0.73%) |
Feb 08, 2016 | 52.94 | 53.69 | 52.82 | 53.63 | 3,890,978 | +0.76(+1.44%) |
Feb 05, 2016 | 52.26 | 53.02 | 51.48 | 52.87 | 3,446,264 | +0.37(+0.71%) |
Feb 04, 2016 | 52.42 | 52.73 | 51.91 | 52.50 | 2,386,161 | -0.10(-0.20%) |
Feb 03, 2016 | 52.30 | 53.07 | 52.27 | 52.60 | 2,664,412 | +0.40(+0.77%) |
Feb 02, 2016 | 51.49 | 52.27 | 51.29 | 52.20 | 2,344,546 | +0.51(+0.99%) |
Feb 01, 2016 | 50.94 | 51.97 | 50.70 | 51.68 | 3,507,854 | +0.76(+1.48%) |
Jan 29, 2016 | 51.15 | 51.52 | 50.79 | 50.93 | 5,165,725 | +0.18(+0.35%) |
Jan 28, 2016 | 50.08 | 51.10 | 49.65 | 50.75 | 1,939,402 | +0.60(+1.20%) |
Jan 27, 2016 | 49.81 | 50.38 | 49.52 | 50.15 | 2,185,540 | +0.25(+0.50%) |
Jan 26, 2016 | 49.85 | 50.74 | 49.66 | 49.90 | 2,877,204 | +0.13(+0.27%) |
Jan 25, 2016 | 50.03 | 50.08 | 49.52 | 49.77 | 2,903,939 | -0.12(-0.24%) |
Jan 22, 2016 | 50.07 | 50.14 | 48.93 | 49.88 | 4,283,444 | +0.21(+0.41%) |
Jan 21, 2016 | 50.09 | 50.63 | 48.59 | 49.68 | 6,248,219 | -0.41(-0.82%) |
Jan 20, 2016 | 50.39 | 50.68 | 49.71 | 50.09 | 4,630,695 | -0.60(-1.19%) |
Jan 19, 2016 | 49.91 | 50.83 | 49.65 | 50.69 | 4,593,915 | +1.02(+2.05%) |
Jan 15, 2016 | 48.81 | 49.67 | 49.67 | 49.67 | 5,230,304 | +0.04(+0.09%) |
Jan 14, 2016 | 48.85 | 49.90 | 48.50 | 49.63 | 5,290,551 | +0.69(+1.41%) |
Jan 13, 2016 | 48.20 | 49.16 | 48.14 | 48.94 | 4,380,446 | +0.87(+1.80%) |
Jan 12, 2016 | 48.70 | 48.94 | 47.79 | 48.07 | 4,278,656 | -0.59(-1.22%) |
Jan 11, 2016 | 48.87 | 49.50 | 48.56 | 48.67 | 5,832,347 | -0.09(-0.18%) |
Jan 08, 2016 | 48.31 | 49.03 | 48.23 | 48.75 | 7,444,974 | +0.52(+1.08%) |
Jan 07, 2016 | 47.37 | 48.41 | 47.34 | 48.23 | 4,595,467 | +0.37(+0.77%) |
Jan 06, 2016 | 47.30 | 48.05 | 47.12 | 47.87 | 2,290,400 | +0.23(+0.48%) |
Jan 05, 2016 | 47.29 | 47.83 | 46.66 | 47.64 | 2,066,498 | +0.37(+0.79%) |
Jan 04, 2016 | 46.86 | 47.28 | 46.58 | 47.26 | 2,299,440 | +0.10(+0.20%) |
Dec 31, 2015 | 47.84 | 47.17 | 47.17 | 47.17 | 1,612,311 | -0.72(-1.50%) |
Dec 30, 2015 | 47.81 | 48.09 | 47.71 | 47.89 | 1,053,471 | +0.08(+0.17%) |
Dec 29, 2015 | 47.77 | 48.19 | 47.65 | 47.81 | 1,674,358 | +0.04(+0.08%) |
Dec 28, 2015 | 47.29 | 47.80 | 47.10 | 47.77 | 1,475,001 | +0.25(+0.53%) |
Dec 24, 2015 | 47.43 | 47.52 | 47.52 | 47.52 | 731,419 | -0.03(-0.06%) |
Dec 23, 2015 | 46.90 | 47.59 | 46.77 | 47.55 | 1,739,814 | +0.80(+1.71%) |
Dec 22, 2015 | 46.57 | 46.88 | 46.11 | 46.75 | 1,820,617 | +0.21(+0.46%) |
Dec 21, 2015 | 46.63 | 46.84 | 46.27 | 46.54 | 2,095,977 | +0.09(+0.19%) |
Dec 18, 2015 | 46.99 | 47.08 | 46.20 | 46.45 | 4,272,748 | -0.68(-1.45%) |
Dec 17, 2015 | 47.10 | 47.50 | 46.74 | 47.13 | 2,514,016 | +0.00(+0.00%) |
Dec 16, 2015 | 46.21 | 47.19 | 46.14 | 47.13 | 2,955,210 | +1.14(+2.47%) |
Dec 15, 2015 | 45.70 | 46.40 | 45.66 | 45.99 | 2,692,144 | +0.46(+1.02%) |
Dec 14, 2015 | 44.93 | 45.54 | 44.92 | 45.53 | 3,236,120 | +0.90(+2.02%) |
Dec 11, 2015 | 44.71 | 45.09 | 44.28 | 44.63 | 2,784,155 | -0.25(-0.56%) |
Dec 10, 2015 | 46.14 | 46.23 | 44.74 | 44.88 | 3,790,927 | -1.37(-2.97%) |
Dec 09, 2015 | 46.44 | 46.92 | 45.95 | 46.25 | 3,887,029 | -0.33(-0.71%) |
Dec 08, 2015 | 45.99 | 46.69 | 45.72 | 46.58 | 3,108,014 | +0.51(+1.10%) |
Dec 07, 2015 | 45.61 | 46.10 | 45.39 | 46.08 | 2,393,170 | +0.46(+1.01%) |
Dec 04, 2015 | 44.56 | 45.63 | 44.56 | 45.61 | 3,022,455 | +1.21(+2.73%) |
Dec 03, 2015 | 44.97 | 44.97 | 44.26 | 44.40 | 4,004,355 | -0.71(-1.58%) |
Dec 02, 2015 | 45.72 | 45.92 | 45.07 | 45.11 | 1,770,399 | -0.82(-1.79%) |
Dec 01, 2015 | 45.78 | 45.99 | 45.51 | 45.94 | 1,540,420 | +0.32(+0.71%) |
Nov 30, 2015 | 45.70 | 45.94 | 45.54 | 45.61 | 2,293,826 | -0.04(-0.10%) |
Nov 27, 2015 | 45.55 | 45.81 | 45.52 | 45.66 | 749,274 | +0.13(+0.29%) |
Nov 25, 2015 | 45.77 | 45.52 | 45.52 | 45.52 | 1,244,012 | -0.23(-0.51%) |
Nov 24, 2015 | 45.85 | 46.05 | 45.46 | 45.76 | 2,152,945 | -0.34(-0.75%) |
Nov 23, 2015 | 46.51 | 46.73 | 46.08 | 46.10 | 1,896,525 | -0.36(-0.77%) |
Nov 20, 2015 | 46.54 | 46.84 | 46.22 | 46.46 | 1,899,154 | +0.09(+0.19%) |
Nov 19, 2015 | 46.27 | 46.64 | 46.08 | 46.38 | 3,691,021 | +0.29(+0.62%) |
Nov 18, 2015 | 45.81 | 46.13 | 45.38 | 46.09 | 2,363,416 | +0.25(+0.54%) |
Nov 17, 2015 | 46.02 | 46.48 | 45.63 | 45.84 | 2,844,531 | -0.19(-0.41%) |
Nov 16, 2015 | 44.96 | 46.05 | 44.94 | 46.03 | 2,293,074 | +1.07(+2.38%) |
Nov 13, 2015 | 45.39 | 45.74 | 44.84 | 44.96 | 2,767,717 | -0.46(-1.01%) |
Nov 12, 2015 | 45.68 | 46.06 | 45.14 | 45.42 | 2,187,321 | -0.28(-0.60%) |
Nov 11, 2015 | 45.52 | 45.81 | 45.40 | 45.69 | 2,598,300 | +0.18(+0.40%) |
Nov 10, 2015 | 45.07 | 45.79 | 45.07 | 45.51 | 2,558,324 | +0.54(+1.19%) |
Nov 09, 2015 | 44.71 | 45.22 | 44.44 | 44.97 | 3,161,007 | -0.01(-0.03%) |
Nov 06, 2015 | 46.43 | 46.62 | 44.68 | 44.99 | 11,255,742 | -2.47(-5.20%) |
Nov 05, 2015 | 47.73 | 48.07 | 47.36 | 47.46 | 3,107,419 | -0.41(-0.86%) |
Nov 04, 2015 | 47.74 | 48.16 | 47.59 | 47.87 | 2,668,601 | +0.20(+0.43%) |
Nov 03, 2015 | 47.52 | 47.70 | 47.11 | 47.67 | 2,256,402 | +0.04(+0.08%) |
Nov 02, 2015 | 47.77 | 47.92 | 47.20 | 47.63 | 2,775,051 | -0.12(-0.24%) |
Oct 30, 2015 | 47.62 | 48.00 | 47.45 | 47.75 | 4,874,322 | +0.30(+0.63%) |
Oct 29, 2015 | 47.97 | 48.13 | 47.08 | 47.45 | 2,604,970 | -0.78(-1.61%) |
Oct 28, 2015 | 48.83 | 48.98 | 47.54 | 48.23 | 2,717,420 | -0.61(-1.25%) |
Oct 27, 2015 | 48.61 | 48.98 | 48.46 | 48.84 | 2,131,732 | +0.15(+0.31%) |
Oct 26, 2015 | 48.78 | 48.83 | 48.22 | 48.69 | 2,179,318 | +0.00(+0.00%) |
Oct 23, 2015 | 49.08 | 49.30 | 48.53 | 48.69 | 2,310,017 | -0.54(-1.09%) |
Oct 22, 2015 | 48.79 | 49.34 | 48.79 | 49.22 | 1,674,337 | +0.59(+1.21%) |
Oct 21, 2015 | 48.95 | 49.19 | 48.56 | 48.63 | 1,355,346 | -0.14(-0.28%) |
Oct 20, 2015 | 48.44 | 48.92 | 48.39 | 48.77 | 1,914,800 | +0.17(+0.34%) |
Oct 19, 2015 | 48.37 | 48.61 | 47.86 | 48.61 | 3,099,588 | -0.07(-0.13%) |
Oct 16, 2015 | 48.53 | 48.98 | 48.43 | 48.67 | 2,514,861 | +0.40(+0.83%) |
Oct 15, 2015 | 47.70 | 48.37 | 47.51 | 48.27 | 2,154,704 | +0.72(+1.51%) |
Oct 14, 2015 | 47.72 | 47.84 | 47.45 | 47.55 | 2,309,589 | -0.04(-0.09%) |
Oct 13, 2015 | 47.77 | 47.91 | 47.47 | 47.60 | 2,210,816 | -0.17(-0.35%) |
Oct 12, 2015 | 47.53 | 48.12 | 47.46 | 47.76 | 1,819,967 | +0.25(+0.52%) |
Oct 09, 2015 | 48.08 | 48.27 | 47.48 | 47.52 | 2,279,644 | -0.61(-1.27%) |
Oct 08, 2015 | 47.35 | 48.15 | 47.23 | 48.13 | 2,266,863 | +0.62(+1.31%) |
Oct 07, 2015 | 47.70 | 47.78 | 47.11 | 47.50 | 3,983,218 | -0.17(-0.37%) |
Oct 06, 2015 | 48.55 | 48.55 | 47.53 | 47.68 | 4,729,321 | -1.04(-2.13%) |
Oct 05, 2015 | 48.53 | 48.80 | 48.05 | 48.71 | 2,472,002 | +0.32(+0.66%) |
Oct 02, 2015 | 48.13 | 48.55 | 47.70 | 48.39 | 2,766,198 | +0.73(+1.54%) |
Oct 01, 2015 | 48.61 | 48.65 | 47.47 | 47.66 | 3,575,792 | -0.89(-1.83%) |
Sep 30, 2015 | 48.03 | 48.63 | 47.78 | 48.55 | 2,824,709 | +0.69(+1.44%) |
Sep 29, 2015 | 47.89 | 48.00 | 47.39 | 47.86 | 3,047,115 | +0.06(+0.12%) |
Sep 28, 2015 | 48.11 | 48.44 | 47.72 | 47.80 | 2,893,536 | -0.32(-0.66%) |
Sep 25, 2015 | 47.98 | 48.53 | 47.76 | 48.12 | 3,235,160 | +0.23(+0.47%) |
Sep 24, 2015 | 47.48 | 48.06 | 47.48 | 47.89 | 3,395,315 | +0.30(+0.64%) |
Sep 23, 2015 | 47.17 | 47.78 | 46.98 | 47.59 | 2,505,253 | +0.39(+0.83%) |
Sep 22, 2015 | 46.97 | 47.35 | 46.88 | 47.20 | 2,697,102 | -0.03(-0.06%) |
Sep 21, 2015 | 47.35 | 47.68 | 47.00 | 47.23 | 2,995,243 | -0.01(-0.03%) |
Sep 18, 2015 | 46.56 | 47.93 | 46.56 | 47.24 | 6,154,460 | +0.39(+0.84%) |
Sep 17, 2015 | 46.19 | 47.43 | 46.03 | 46.85 | 2,711,419 | +0.70(+1.51%) |
Sep 16, 2015 | 45.52 | 46.34 | 45.42 | 46.15 | 2,376,229 | +0.65(+1.42%) |
Sep 15, 2015 | 45.72 | 45.72 | 45.00 | 45.50 | 1,705,850 | +0.01(+0.03%) |
Sep 14, 2015 | 45.32 | 45.66 | 45.21 | 45.49 | 1,781,707 | +0.18(+0.40%) |
Sep 11, 2015 | 44.56 | 45.32 | 44.52 | 45.31 | 1,965,177 | +0.60(+1.33%) |
Sep 10, 2015 | 44.57 | 45.08 | 44.50 | 44.71 | 2,260,267 | +0.20(+0.44%) |
Sep 09, 2015 | 45.40 | 45.57 | 44.44 | 44.52 | 2,736,365 | -0.76(-1.67%) |
Sep 08, 2015 | 44.60 | 45.29 | 44.59 | 45.27 | 2,503,507 | +1.07(+2.43%) |
Sep 04, 2015 | 44.57 | 44.20 | 44.20 | 44.20 | 2,501,206 | -0.74(-1.65%) |
Sep 03, 2015 | 44.92 | 45.18 | 44.75 | 44.94 | 1,748,778 | +0.17(+0.37%) |
Sep 02, 2015 | 45.10 | 45.10 | 44.27 | 44.77 | 1,969,469 | +0.05(+0.11%) |
Sep 01, 2015 | 45.14 | 45.26 | 44.44 | 44.72 | 3,225,649 | -0.97(-2.11%) |
Aug 31, 2015 | 46.04 | 46.12 | 45.17 | 45.69 | 3,058,726 | -0.50(-1.08%) |
Aug 28, 2015 | 46.11 | 46.43 | 45.52 | 46.19 | 3,295,024 | -0.22(-0.47%) |
Aug 27, 2015 | 46.35 | 46.57 | 45.88 | 46.40 | 3,279,046 | +0.30(+0.66%) |
Aug 26, 2015 | 45.65 | 46.26 | 45.18 | 46.10 | 3,322,256 | +0.93(+2.06%) |
Aug 25, 2015 | 46.32 | 46.98 | 45.13 | 45.17 | 3,901,709 | -0.85(-1.85%) |
Aug 24, 2015 | 46.78 | 47.55 | 45.75 | 46.02 | 5,603,423 | -1.95(-4.07%) |
Aug 21, 2015 | 48.38 | 48.66 | 47.95 | 47.97 | 2,977,067 | -0.55(-1.14%) |
Aug 20, 2015 | 48.31 | 48.88 | 48.18 | 48.53 | 2,425,011 | -0.04(-0.07%) |
Aug 19, 2015 | 48.15 | 48.68 | 47.89 | 48.56 | 2,026,256 | +0.26(+0.54%) |
Aug 18, 2015 | 48.37 | 48.42 | 48.10 | 48.30 | 2,319,863 | -0.15(-0.30%) |
Aug 17, 2015 | 48.58 | 48.69 | 48.19 | 48.45 | 2,294,319 | +0.03(+0.06%) |
Aug 14, 2015 | 47.95 | 48.45 | 47.74 | 48.42 | 2,874,597 | +0.29(+0.60%) |
Aug 13, 2015 | 47.68 | 48.27 | 47.29 | 48.13 | 2,703,120 | +0.23(+0.48%) |
Aug 12, 2015 | 47.19 | 48.16 | 47.11 | 47.90 | 4,413,833 | +0.54(+1.14%) |
Aug 11, 2015 | 46.90 | 47.70 | 46.78 | 47.36 | 3,267,886 | +0.50(+1.07%) |
Aug 10, 2015 | 46.93 | 47.46 | 46.68 | 46.86 | 3,592,569 | +0.00(+0.00%) |
Aug 07, 2015 | 45.53 | 47.00 | 45.44 | 46.86 | 4,816,153 | +1.03(+2.24%) |
Aug 06, 2015 | 45.58 | 45.83 | 45.05 | 45.83 | 3,946,158 | +0.22(+0.49%) |
Aug 05, 2015 | 45.60 | 45.76 | 45.35 | 45.60 | 1,847,666 | +0.12(+0.27%) |
Aug 04, 2015 | 45.78 | 45.83 | 45.38 | 45.48 | 2,760,591 | -0.40(-0.86%) |
Aug 03, 2015 | 45.82 | 46.22 | 45.67 | 45.88 | 2,181,257 | +0.14(+0.31%) |
Jul 31, 2015 | 45.74 | 46.14 | 45.64 | 45.73 | 2,969,338 | +0.32(+0.70%) |
Jul 30, 2015 | 44.69 | 45.56 | 44.60 | 45.42 | 2,647,600 | +0.58(+1.30%) |
Jul 29, 2015 | 44.50 | 44.95 | 44.09 | 44.83 | 4,526,016 | +0.32(+0.71%) |
Jul 28, 2015 | 44.26 | 44.56 | 44.12 | 44.52 | 2,370,742 | +0.20(+0.45%) |
Jul 27, 2015 | 43.87 | 44.64 | 43.80 | 44.32 | 3,242,713 | +0.52(+1.18%) |
Jul 24, 2015 | 43.91 | 43.99 | 43.52 | 43.80 | 3,486,740 | -0.18(-0.41%) |
Jul 23, 2015 | 44.63 | 44.71 | 43.50 | 43.98 | 3,876,920 | -0.76(-1.69%) |
Jul 22, 2015 | 44.22 | 44.81 | 44.10 | 44.73 | 3,817,870 | +0.52(+1.17%) |
Jul 21, 2015 | 44.08 | 44.22 | 43.73 | 44.22 | 3,864,382 | +0.06(+0.13%) |
Jul 20, 2015 | 44.01 | 44.17 | 43.78 | 44.16 | 2,428,457 | +0.07(+0.16%) |
Jul 17, 2015 | 44.23 | 44.33 | 43.94 | 44.09 | 2,924,947 | -0.30(-0.68%) |
Jul 16, 2015 | 43.86 | 44.45 | 43.75 | 44.39 | 2,224,639 | +0.67(+1.53%) |
Jul 15, 2015 | 43.45 | 43.72 | 43.21 | 43.72 | 1,657,101 | +0.27(+0.61%) |
Jul 14, 2015 | 43.63 | 43.93 | 43.34 | 43.45 | 2,997,817 | -0.19(-0.44%) |
Jul 13, 2015 | 43.86 | 44.14 | 43.48 | 43.65 | 2,675,727 | -0.09(-0.20%) |
Jul 10, 2015 | 43.45 | 44.19 | 43.30 | 43.73 | 2,862,751 | +0.23(+0.53%) |
Jul 09, 2015 | 44.07 | 44.14 | 43.28 | 43.50 | 2,598,856 | -0.53(-1.21%) |
Jul 08, 2015 | 43.94 | 44.31 | 43.70 | 44.04 | 3,539,334 | +0.11(+0.25%) |
Jul 07, 2015 | 43.03 | 44.23 | 43.01 | 43.93 | 6,711,335 | +1.06(+2.48%) |
Jul 06, 2015 | 42.51 | 42.91 | 42.39 | 42.86 | 3,429,037 | +0.33(+0.78%) |
Jul 02, 2015 | 42.12 | 42.53 | 42.53 | 42.53 | 2,611,937 | +0.62(+1.48%) |
Jul 01, 2015 | 41.58 | 41.97 | 41.50 | 41.91 | 2,575,580 | +0.29(+0.69%) |
Jun 30, 2015 | 41.92 | 42.00 | 41.44 | 41.63 | 3,647,111 | -0.18(-0.43%) |
Jun 29, 2015 | 41.94 | 42.36 | 41.79 | 41.81 | 3,297,965 | +0.02(+0.05%) |
Jun 26, 2015 | 41.32 | 41.90 | 41.12 | 41.79 | 2,758,839 | +0.43(+1.04%) |
Jun 25, 2015 | 41.69 | 41.71 | 41.28 | 41.35 | 3,682,837 | -0.24(-0.59%) |
Jun 24, 2015 | 41.74 | 41.95 | 41.46 | 41.60 | 2,458,590 | -0.17(-0.40%) |
Jun 23, 2015 | 42.12 | 42.18 | 41.61 | 41.76 | 2,351,741 | -0.47(-1.11%) |
Jun 22, 2015 | 42.40 | 42.54 | 42.12 | 42.23 | 2,343,094 | -0.19(-0.46%) |
Jun 19, 2015 | 42.62 | 42.84 | 42.40 | 42.43 | 3,589,561 | -0.15(-0.35%) |
Jun 18, 2015 | 41.92 | 42.68 | 41.92 | 42.58 | 4,382,575 | +0.69(+1.65%) |
Jun 17, 2015 | 41.30 | 41.94 | 41.30 | 41.89 | 2,834,368 | +0.50(+1.22%) |
Jun 16, 2015 | 41.07 | 41.42 | 40.89 | 41.38 | 2,382,456 | +0.24(+0.58%) |
Jun 15, 2015 | 41.63 | 41.63 | 41.06 | 41.15 | 3,514,545 | -0.24(-0.57%) |
Jun 12, 2015 | 41.61 | 41.78 | 41.37 | 41.38 | 1,810,533 | -0.36(-0.86%) |
Jun 11, 2015 | 41.83 | 42.02 | 41.59 | 41.74 | 3,114,007 | +0.21(+0.50%) |
Jun 10, 2015 | 42.38 | 42.52 | 41.34 | 41.53 | 6,860,310 | -0.50(-1.18%) |
Jun 09, 2015 | 42.14 | 42.43 | 41.26 | 42.03 | 9,254,656 | -0.06(-0.15%) |
Jun 08, 2015 | 42.35 | 42.63 | 42.02 | 42.09 | 4,621,950 | -0.06(-0.14%) |
Jun 05, 2015 | 42.68 | 42.73 | 42.09 | 42.15 | 5,210,185 | -0.78(-1.81%) |
Jun 04, 2015 | 42.79 | 43.21 | 42.79 | 42.93 | 2,351,055 | -0.06(-0.13%) |
Jun 03, 2015 | 43.79 | 43.84 | 42.81 | 42.99 | 3,524,863 | -0.95(-2.16%) |
Jun 02, 2015 | 44.24 | 44.24 | 43.51 | 43.94 | 3,421,366 | -0.45(-1.00%) |
Jun 01, 2015 | 44.50 | 44.72 | 44.32 | 44.38 | 1,656,360 | -0.09(-0.21%) |
May 29, 2015 | 44.48 | 44.71 | 44.25 | 44.48 | 3,338,792 | +0.02(+0.05%) |
May 28, 2015 | 44.14 | 44.48 | 44.10 | 44.45 | 2,852,545 | +0.34(+0.77%) |
May 27, 2015 | 43.92 | 44.22 | 43.73 | 44.12 | 2,641,090 | +0.19(+0.44%) |
May 26, 2015 | 43.98 | 44.03 | 43.54 | 43.92 | 2,191,577 | -0.05(-0.11%) |
May 22, 2015 | 43.99 | 43.97 | 43.97 | 43.97 | 1,593,858 | -0.17(-0.37%) |
May 21, 2015 | 44.14 | 44.32 | 43.91 | 44.14 | 1,720,775 | -0.01(-0.02%) |
May 20, 2015 | 43.99 | 44.39 | 43.89 | 44.14 | 2,080,121 | +0.17(+0.39%) |
May 19, 2015 | 43.71 | 44.14 | 43.53 | 43.97 | 2,185,840 | +0.06(+0.15%) |
May 18, 2015 | 43.63 | 44.15 | 43.55 | 43.91 | 3,469,713 | +0.17(+0.38%) |
May 15, 2015 | 43.63 | 43.98 | 43.47 | 43.74 | 2,978,041 | +0.26(+0.61%) |
May 14, 2015 | 43.17 | 43.56 | 43.04 | 43.48 | 2,589,918 | +0.61(+1.43%) |
May 13, 2015 | 43.63 | 43.80 | 42.72 | 42.87 | 3,725,720 | -0.63(-1.46%) |
May 12, 2015 | 43.56 | 43.70 | 43.12 | 43.50 | 3,543,282 | -0.27(-0.62%) |
May 11, 2015 | 43.43 | 43.99 | 43.43 | 43.77 | 4,691,334 | +0.31(+0.70%) |
May 08, 2015 | 44.09 | 44.32 | 43.24 | 43.46 | 4,746,318 | -0.11(-0.26%) |
May 07, 2015 | 43.49 | 44.09 | 43.39 | 43.58 | 3,653,099 | +0.10(+0.23%) |
May 06, 2015 | 43.30 | 43.52 | 42.94 | 43.48 | 3,907,234 | +0.20(+0.46%) |
May 05, 2015 | 44.00 | 44.08 | 43.11 | 43.28 | 3,155,289 | -0.91(-2.06%) |
May 04, 2015 | 43.86 | 44.50 | 43.73 | 44.19 | 2,518,204 | +0.31(+0.71%) |