Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 45.59 | 45.79 | 45.45 | 45.67 | 771,822 | +0.36(+0.79%) |
May 27, 2016 | 45.36 | 45.31 | 45.31 | 45.31 | 539,041 | +0.19(+0.42%) |
May 26, 2016 | 45.19 | 45.25 | 45.03 | 45.12 | 1,118,718 | +0.10(+0.23%) |
May 25, 2016 | 44.86 | 45.14 | 44.86 | 45.02 | 601,769 | +0.57(+1.29%) |
May 24, 2016 | 44.14 | 44.52 | 44.12 | 44.45 | 472,500 | +0.42(+0.95%) |
May 23, 2016 | 44.02 | 44.27 | 44.01 | 44.03 | 905,392 | +0.05(+0.12%) |
May 20, 2016 | 43.99 | 44.10 | 43.92 | 43.97 | 2,205,807 | +0.39(+0.90%) |
May 19, 2016 | 43.29 | 43.73 | 43.29 | 43.58 | 992,331 | -0.42(-0.95%) |
May 18, 2016 | 44.11 | 44.48 | 43.77 | 44.00 | 772,116 | -0.30(-0.68%) |
May 17, 2016 | 44.46 | 44.59 | 44.18 | 44.30 | 507,750 | -0.17(-0.39%) |
May 16, 2016 | 44.28 | 44.60 | 44.28 | 44.47 | 443,845 | +0.60(+1.37%) |
May 13, 2016 | 44.16 | 44.33 | 43.79 | 43.87 | 1,042,733 | -0.61(-1.37%) |
May 12, 2016 | 44.83 | 44.88 | 44.42 | 44.48 | 587,684 | -0.15(-0.33%) |
May 11, 2016 | 44.76 | 44.93 | 44.63 | 44.63 | 480,953 | -0.36(-0.80%) |
May 10, 2016 | 44.63 | 45.00 | 44.63 | 44.99 | 784,847 | +0.71(+1.61%) |
May 09, 2016 | 44.66 | 44.66 | 44.24 | 44.27 | 598,889 | -0.38(-0.84%) |
May 06, 2016 | 44.56 | 44.81 | 44.46 | 44.65 | 1,836,120 | -0.15(-0.33%) |
May 05, 2016 | 45.06 | 45.11 | 44.67 | 44.80 | 1,227,379 | +0.10(+0.23%) |
May 04, 2016 | 45.09 | 45.12 | 44.63 | 44.69 | 866,782 | -0.57(-1.25%) |
May 03, 2016 | 45.62 | 45.72 | 45.23 | 45.26 | 897,079 | -1.06(-2.29%) |
May 02, 2016 | 46.30 | 46.40 | 46.07 | 46.32 | 657,248 | +0.05(+0.11%) |
Apr 29, 2016 | 46.48 | 46.48 | 45.95 | 46.27 | 970,409 | -0.49(-1.04%) |
Apr 28, 2016 | 46.75 | 47.13 | 46.70 | 46.76 | 1,687,118 | -0.56(-1.18%) |
Apr 27, 2016 | 46.90 | 47.44 | 46.87 | 47.32 | 1,178,096 | +0.16(+0.35%) |
Apr 26, 2016 | 47.08 | 47.19 | 46.98 | 47.15 | 313,832 | +0.27(+0.58%) |
Apr 25, 2016 | 47.01 | 47.02 | 46.80 | 46.88 | 1,061,612 | -0.20(-0.42%) |
Apr 22, 2016 | 47.14 | 47.44 | 46.98 | 47.08 | 703,647 | -0.19(-0.40%) |
Apr 21, 2016 | 47.57 | 47.63 | 47.20 | 47.26 | 640,070 | -0.33(-0.68%) |
Apr 20, 2016 | 47.48 | 47.82 | 47.35 | 47.59 | 462,541 | -0.45(-0.93%) |
Apr 19, 2016 | 47.79 | 48.09 | 47.71 | 48.04 | 661,741 | +0.52(+1.10%) |
Apr 18, 2016 | 47.10 | 47.61 | 47.10 | 47.51 | 468,440 | +0.31(+0.65%) |
Apr 15, 2016 | 47.44 | 47.44 | 47.18 | 47.20 | 614,907 | -0.27(-0.56%) |
Apr 14, 2016 | 47.55 | 47.55 | 47.37 | 47.47 | 2,049,033 | -0.13(-0.27%) |
Apr 13, 2016 | 47.46 | 47.61 | 47.36 | 47.60 | 845,086 | +0.94(+2.02%) |
Apr 12, 2016 | 46.25 | 46.80 | 46.12 | 46.66 | 552,315 | +0.54(+1.17%) |
Apr 11, 2016 | 46.24 | 46.42 | 46.10 | 46.12 | 640,129 | +0.41(+0.90%) |
Apr 08, 2016 | 45.92 | 46.03 | 45.59 | 45.71 | 1,384,776 | +0.57(+1.25%) |
Apr 07, 2016 | 45.47 | 45.53 | 45.06 | 45.14 | 1,108,070 | -0.81(-1.77%) |
Apr 06, 2016 | 45.42 | 45.97 | 45.30 | 45.95 | 555,665 | +0.63(+1.40%) |
Apr 05, 2016 | 45.62 | 45.63 | 45.27 | 45.32 | 1,585,465 | -0.88(-1.91%) |
Apr 04, 2016 | 46.55 | 46.56 | 46.14 | 46.20 | 2,113,423 | -0.33(-0.70%) |
Apr 01, 2016 | 45.89 | 46.62 | 45.75 | 46.53 | 1,037,736 | -0.27(-0.59%) |
Mar 31, 2016 | 47.04 | 47.11 | 46.76 | 46.80 | 680,638 | -0.19(-0.40%) |
Mar 30, 2016 | 47.03 | 47.29 | 46.99 | 46.99 | 1,225,675 | +0.63(+1.35%) |
Mar 29, 2016 | 45.65 | 46.36 | 45.57 | 46.36 | 398,568 | +0.57(+1.25%) |
Mar 28, 2016 | 45.66 | 45.81 | 45.65 | 45.79 | 324,761 | -0.01(-0.02%) |
Mar 24, 2016 | 45.52 | 45.80 | 45.80 | 45.80 | 779,146 | -0.08(-0.17%) |
Mar 23, 2016 | 46.26 | 46.26 | 45.84 | 45.88 | 473,790 | -0.60(-1.29%) |
Mar 22, 2016 | 46.34 | 46.64 | 46.28 | 46.48 | 440,836 | -0.11(-0.24%) |
Mar 21, 2016 | 46.49 | 46.66 | 46.42 | 46.59 | 516,108 | +0.05(+0.11%) |
Mar 18, 2016 | 46.42 | 46.71 | 46.42 | 46.54 | 733,544 | +0.24(+0.52%) |
Mar 17, 2016 | 45.79 | 46.33 | 45.61 | 46.30 | 1,311,391 | +0.60(+1.31%) |
Mar 16, 2016 | 44.71 | 45.78 | 44.63 | 45.70 | 2,897,086 | +0.74(+1.64%) |
Mar 15, 2016 | 44.84 | 44.98 | 44.69 | 44.96 | 441,946 | -0.38(-0.83%) |
Mar 14, 2016 | 45.30 | 45.48 | 45.21 | 45.34 | 515,639 | -0.14(-0.30%) |
Mar 11, 2016 | 45.08 | 45.50 | 44.99 | 45.47 | 918,731 | +1.11(+2.49%) |
Mar 10, 2016 | 44.70 | 44.81 | 43.97 | 44.37 | 1,480,164 | -0.04(-0.10%) |
Mar 09, 2016 | 44.44 | 44.67 | 44.35 | 44.41 | 979,040 | +0.26(+0.58%) |
Mar 08, 2016 | 44.40 | 44.46 | 44.12 | 44.15 | 717,021 | -0.84(-1.87%) |
Mar 07, 2016 | 44.67 | 45.17 | 44.64 | 44.99 | 838,216 | -0.33(-0.74%) |
Mar 04, 2016 | 44.73 | 45.44 | 44.65 | 45.33 | 688,886 | +0.91(+2.04%) |
Mar 03, 2016 | 44.16 | 44.48 | 44.13 | 44.42 | 557,981 | +0.30(+0.68%) |
Mar 02, 2016 | 43.66 | 44.15 | 43.63 | 44.12 | 859,212 | +0.56(+1.28%) |
Mar 01, 2016 | 42.99 | 43.61 | 42.93 | 43.56 | 906,726 | +1.32(+3.12%) |
Feb 29, 2016 | 42.29 | 42.57 | 42.23 | 42.24 | 2,136,444 | +0.19(+0.45%) |
Feb 26, 2016 | 42.44 | 42.54 | 42.02 | 42.06 | 433,332 | -0.16(-0.39%) |
Feb 25, 2016 | 41.88 | 42.24 | 41.70 | 42.22 | 608,360 | +0.11(+0.26%) |
Feb 24, 2016 | 41.62 | 42.24 | 41.40 | 42.11 | 676,115 | -0.08(-0.18%) |
Feb 23, 2016 | 42.54 | 42.57 | 42.16 | 42.18 | 463,226 | -0.83(-1.93%) |
Feb 22, 2016 | 42.72 | 43.03 | 42.61 | 43.02 | 1,039,749 | +0.91(+2.16%) |
Feb 19, 2016 | 42.07 | 42.31 | 41.94 | 42.11 | 537,564 | -0.05(-0.12%) |
Feb 18, 2016 | 42.50 | 42.56 | 42.12 | 42.16 | 1,000,603 | -0.33(-0.77%) |
Feb 17, 2016 | 42.09 | 42.52 | 42.02 | 42.48 | 738,013 | +0.58(+1.39%) |
Feb 16, 2016 | 41.62 | 41.94 | 41.56 | 41.90 | 2,184,789 | +0.96(+2.34%) |
Feb 12, 2016 | 40.57 | 40.94 | 40.94 | 40.94 | 872,761 | +0.63(+1.55%) |
Feb 11, 2016 | 40.23 | 40.57 | 40.04 | 40.32 | 1,117,563 | -0.60(-1.47%) |
Feb 10, 2016 | 41.23 | 41.62 | 40.86 | 40.92 | 844,863 | +0.20(+0.48%) |
Feb 09, 2016 | 40.58 | 41.12 | 40.34 | 40.72 | 1,335,730 | -0.42(-1.02%) |
Feb 08, 2016 | 41.20 | 41.32 | 40.68 | 41.14 | 1,555,100 | -0.54(-1.30%) |
Feb 05, 2016 | 42.06 | 42.18 | 41.52 | 41.68 | 1,077,251 | -0.33(-0.80%) |
Feb 04, 2016 | 42.07 | 42.48 | 41.79 | 42.01 | 1,696,050 | +0.15(+0.35%) |
Feb 03, 2016 | 41.39 | 41.88 | 40.70 | 41.87 | 2,526,340 | +0.67(+1.62%) |
Feb 02, 2016 | 41.71 | 41.76 | 41.07 | 41.20 | 1,207,087 | -1.04(-2.45%) |
Feb 01, 2016 | 42.09 | 42.34 | 41.92 | 42.24 | 1,512,930 | -0.39(-0.90%) |
Jan 29, 2016 | 42.13 | 42.66 | 42.12 | 42.62 | 2,008,045 | +1.18(+2.85%) |
Jan 28, 2016 | 41.66 | 41.82 | 41.22 | 41.44 | 2,016,548 | +0.31(+0.75%) |
Jan 27, 2016 | 41.39 | 41.75 | 40.93 | 41.13 | 1,415,885 | -0.39(-0.95%) |
Jan 26, 2016 | 41.17 | 41.62 | 41.17 | 41.52 | 995,463 | +0.41(+1.00%) |
Jan 25, 2016 | 41.56 | 41.63 | 41.06 | 41.11 | 1,804,926 | -0.53(-1.28%) |
Jan 22, 2016 | 41.60 | 41.70 | 41.35 | 41.64 | 1,419,060 | +1.11(+2.73%) |
Jan 21, 2016 | 40.27 | 40.98 | 40.09 | 40.54 | 1,386,610 | +0.22(+0.55%) |
Jan 20, 2016 | 40.13 | 40.62 | 39.53 | 40.32 | 3,028,034 | -1.05(-2.53%) |
Jan 19, 2016 | 41.70 | 41.77 | 41.06 | 41.36 | 889,602 | +0.78(+1.92%) |
Jan 15, 2016 | 40.74 | 40.58 | 40.58 | 40.58 | 1,347,603 | -1.61(-3.82%) |
Jan 14, 2016 | 41.79 | 42.31 | 41.45 | 42.19 | 1,851,166 | +0.48(+1.15%) |
Jan 13, 2016 | 42.52 | 42.63 | 41.61 | 41.71 | 1,373,052 | -0.49(-1.16%) |
Jan 12, 2016 | 42.34 | 42.48 | 41.93 | 42.20 | 937,685 | +0.10(+0.24%) |
Jan 11, 2016 | 42.26 | 42.40 | 41.76 | 42.10 | 2,086,505 | +0.03(+0.06%) |
Jan 08, 2016 | 42.81 | 42.81 | 42.05 | 42.07 | 5,529,783 | -0.35(-0.83%) |
Jan 07, 2016 | 42.56 | 43.23 | 42.42 | 42.42 | 1,125,432 | -1.22(-2.79%) |
Jan 06, 2016 | 43.71 | 43.92 | 43.53 | 43.64 | 1,193,531 | -0.87(-1.94%) |
Jan 05, 2016 | 44.59 | 44.71 | 44.43 | 44.51 | 1,834,414 | +0.09(+0.19%) |
Jan 04, 2016 | 44.51 | 44.54 | 44.12 | 44.42 | 2,248,809 | -1.34(-2.92%) |
Dec 31, 2015 | 45.86 | 45.76 | 45.76 | 45.76 | 541,842 | -0.13(-0.28%) |
Dec 30, 2015 | 46.00 | 46.09 | 45.88 | 45.89 | 1,042,639 | -0.50(-1.07%) |
Dec 29, 2015 | 46.49 | 46.49 | 46.29 | 46.38 | 814,512 | +0.11(+0.24%) |
Dec 28, 2015 | 46.27 | 46.36 | 46.05 | 46.27 | 1,991,683 | -0.40(-0.86%) |
Dec 24, 2015 | 47.56 | 46.67 | 46.67 | 46.67 | 444,493 | -0.13(-0.27%) |
Dec 23, 2015 | 46.49 | 46.86 | 46.49 | 46.80 | 1,088,363 | +0.59(+1.28%) |
Dec 22, 2015 | 46.12 | 46.30 | 45.96 | 46.21 | 1,965,759 | +0.23(+0.50%) |
Dec 21, 2015 | 46.24 | 46.26 | 45.70 | 45.98 | 2,749,157 | +0.43(+0.94%) |
Dec 18, 2015 | 45.69 | 45.80 | 45.50 | 45.55 | 869,494 | -0.02(-0.04%) |
Dec 17, 2015 | 46.15 | 46.15 | 45.56 | 45.57 | 932,520 | -0.60(-1.30%) |
Dec 16, 2015 | 45.69 | 46.35 | 45.55 | 46.17 | 1,393,109 | +0.85(+1.88%) |
Dec 15, 2015 | 45.15 | 45.51 | 45.15 | 45.32 | 1,773,529 | +0.58(+1.30%) |
Dec 14, 2015 | 44.55 | 44.77 | 44.20 | 44.73 | 1,899,300 | +0.45(+1.03%) |
Dec 11, 2015 | 44.52 | 44.59 | 44.24 | 44.28 | 1,185,353 | -1.04(-2.30%) |
Dec 10, 2015 | 45.45 | 45.64 | 45.29 | 45.32 | 1,977,636 | -0.10(-0.22%) |
Dec 09, 2015 | 45.37 | 45.84 | 45.21 | 45.42 | 2,419,729 | -0.30(-0.66%) |
Dec 08, 2015 | 45.40 | 45.75 | 45.23 | 45.73 | 2,087,914 | -0.54(-1.17%) |
Dec 07, 2015 | 46.49 | 46.49 | 46.10 | 46.27 | 1,042,680 | -0.62(-1.33%) |
Dec 04, 2015 | 46.28 | 46.98 | 46.16 | 46.89 | 3,385,706 | +0.59(+1.26%) |
Dec 03, 2015 | 46.80 | 46.80 | 46.13 | 46.31 | 1,636,442 | -0.39(-0.84%) |
Dec 02, 2015 | 46.92 | 47.02 | 46.55 | 46.70 | 1,656,274 | -0.51(-1.09%) |
Dec 01, 2015 | 46.96 | 47.24 | 46.96 | 47.21 | 903,410 | +0.47(+1.01%) |
Nov 30, 2015 | 46.31 | 46.75 | 46.29 | 46.74 | 1,575,897 | +0.26(+0.56%) |
Nov 27, 2015 | 46.58 | 46.62 | 46.43 | 46.48 | 441,244 | -0.86(-1.82%) |
Nov 25, 2015 | 47.33 | 47.34 | 47.34 | 47.34 | 297,940 | -0.12(-0.25%) |
Nov 24, 2015 | 46.99 | 47.56 | 46.93 | 47.46 | 1,002,656 | +0.23(+0.48%) |
Nov 23, 2015 | 47.43 | 47.44 | 47.15 | 47.23 | 799,646 | -0.33(-0.69%) |
Nov 20, 2015 | 47.55 | 47.76 | 47.46 | 47.56 | 878,603 | +0.50(+1.06%) |
Nov 19, 2015 | 46.98 | 47.25 | 46.95 | 47.06 | 826,959 | +0.32(+0.68%) |
Nov 18, 2015 | 46.19 | 46.79 | 46.19 | 46.74 | 1,225,476 | +0.27(+0.58%) |
Nov 17, 2015 | 46.48 | 46.65 | 46.33 | 46.47 | 811,367 | -0.15(-0.33%) |
Nov 16, 2015 | 45.90 | 46.64 | 45.90 | 46.62 | 943,467 | +0.74(+1.62%) |
Nov 13, 2015 | 46.12 | 46.17 | 45.78 | 45.88 | 1,608,774 | -0.71(-1.52%) |
Nov 12, 2015 | 46.87 | 47.03 | 46.55 | 46.59 | 681,300 | -0.22(-0.47%) |
Nov 11, 2015 | 46.99 | 47.03 | 46.77 | 46.81 | 841,217 | +0.08(+0.16%) |
Nov 10, 2015 | 46.85 | 46.86 | 46.62 | 46.73 | 974,220 | -0.37(-0.79%) |
Nov 09, 2015 | 47.64 | 47.64 | 46.98 | 47.10 | 1,492,315 | -1.07(-2.22%) |
Nov 06, 2015 | 47.77 | 48.20 | 47.55 | 48.17 | 1,257,798 | -0.51(-1.04%) |
Nov 05, 2015 | 48.66 | 48.78 | 48.42 | 48.68 | 2,118,471 | -0.06(-0.12%) |
Nov 04, 2015 | 49.09 | 49.17 | 48.57 | 48.74 | 1,413,426 | +0.05(+0.10%) |
Nov 03, 2015 | 48.13 | 48.86 | 48.13 | 48.69 | 911,044 | +0.46(+0.96%) |
Nov 02, 2015 | 47.77 | 48.25 | 47.74 | 48.22 | 604,157 | +0.63(+1.33%) |
Oct 30, 2015 | 47.78 | 47.95 | 47.59 | 47.59 | 448,425 | -0.08(-0.18%) |
Oct 29, 2015 | 47.62 | 47.79 | 47.52 | 47.67 | 570,751 | -0.40(-0.84%) |
Oct 28, 2015 | 48.58 | 48.74 | 47.77 | 48.08 | 1,060,510 | -0.45(-0.94%) |
Oct 27, 2015 | 48.56 | 48.69 | 48.42 | 48.53 | 882,825 | -0.44(-0.89%) |
Oct 26, 2015 | 48.98 | 49.10 | 48.90 | 48.97 | 529,323 | -0.54(-1.09%) |
Oct 23, 2015 | 49.51 | 49.65 | 49.28 | 49.51 | 602,366 | +0.44(+0.89%) |
Oct 22, 2015 | 48.44 | 49.14 | 48.44 | 49.07 | 764,830 | +0.98(+2.03%) |
Oct 21, 2015 | 48.49 | 48.52 | 48.05 | 48.10 | 1,202,019 | -0.52(-1.07%) |
Oct 20, 2015 | 48.58 | 48.67 | 48.47 | 48.62 | 535,769 | +0.06(+0.12%) |
Oct 19, 2015 | 48.56 | 48.65 | 48.41 | 48.56 | 927,149 | -0.40(-0.81%) |
Oct 16, 2015 | 48.77 | 49.01 | 48.63 | 48.95 | 564,992 | +0.00(+0.00%) |
Oct 15, 2015 | 48.54 | 48.95 | 48.40 | 48.95 | 1,519,605 | +1.35(+2.83%) |
Oct 14, 2015 | 47.69 | 47.84 | 47.55 | 47.61 | 1,495,644 | +0.24(+0.52%) |
Oct 13, 2015 | 47.56 | 47.84 | 47.33 | 47.36 | 568,675 | -0.62(-1.28%) |
Oct 12, 2015 | 48.14 | 48.23 | 47.92 | 47.98 | 784,049 | -0.15(-0.31%) |
Oct 09, 2015 | 48.33 | 48.58 | 47.95 | 48.13 | 601,433 | +0.17(+0.35%) |
Oct 08, 2015 | 47.19 | 48.04 | 47.19 | 47.96 | 1,003,788 | +0.30(+0.64%) |
Oct 07, 2015 | 47.51 | 47.91 | 47.34 | 47.66 | 1,233,693 | +1.39(+3.00%) |
Oct 06, 2015 | 46.33 | 46.48 | 46.14 | 46.27 | 1,531,834 | -0.35(-0.74%) |
Oct 05, 2015 | 46.12 | 46.65 | 46.02 | 46.61 | 1,107,940 | +0.87(+1.90%) |
Oct 02, 2015 | 44.54 | 45.75 | 44.39 | 45.75 | 2,128,135 | +1.09(+2.43%) |
Oct 01, 2015 | 44.68 | 44.91 | 44.35 | 44.66 | 3,258,110 | +0.22(+0.49%) |
Sep 30, 2015 | 44.18 | 44.49 | 44.04 | 44.44 | 1,414,496 | +1.19(+2.75%) |
Sep 29, 2015 | 43.11 | 43.46 | 42.96 | 43.25 | 1,968,710 | +0.13(+0.29%) |
Sep 28, 2015 | 43.52 | 43.60 | 42.99 | 43.13 | 1,134,298 | -0.83(-1.90%) |
Sep 25, 2015 | 44.42 | 44.52 | 43.85 | 43.96 | 1,448,324 | -0.08(-0.17%) |
Sep 24, 2015 | 43.83 | 44.16 | 43.50 | 44.03 | 3,230,582 | -0.31(-0.70%) |
Sep 23, 2015 | 44.62 | 44.68 | 44.29 | 44.35 | 892,098 | -0.51(-1.13%) |
Sep 22, 2015 | 44.85 | 44.90 | 44.58 | 44.85 | 1,135,563 | -0.74(-1.63%) |
Sep 21, 2015 | 45.75 | 45.80 | 45.44 | 45.59 | 2,246,768 | +0.02(+0.04%) |
Sep 18, 2015 | 45.90 | 46.22 | 45.48 | 45.58 | 1,272,036 | -0.71(-1.53%) |
Sep 17, 2015 | 45.93 | 47.20 | 45.93 | 46.28 | 850,862 | -0.13(-0.27%) |
Sep 16, 2015 | 46.11 | 46.50 | 46.01 | 46.41 | 954,522 | +1.08(+2.38%) |
Sep 15, 2015 | 44.88 | 45.45 | 44.87 | 45.33 | 1,631,517 | +0.37(+0.82%) |
Sep 14, 2015 | 45.01 | 45.05 | 44.78 | 44.96 | 563,648 | -0.29(-0.63%) |
Sep 11, 2015 | 44.84 | 45.26 | 44.84 | 45.25 | 622,245 | +0.19(+0.43%) |
Sep 10, 2015 | 44.90 | 45.28 | 44.74 | 45.05 | 1,893,453 | +0.26(+0.58%) |
Sep 09, 2015 | 45.49 | 45.66 | 44.75 | 44.79 | 1,407,234 | +0.17(+0.38%) |
Sep 08, 2015 | 44.24 | 44.66 | 44.23 | 44.62 | 1,239,571 | +1.71(+3.99%) |
Sep 04, 2015 | 43.24 | 42.91 | 42.91 | 42.91 | 1,411,951 | -1.26(-2.86%) |
Sep 03, 2015 | 44.16 | 44.73 | 44.13 | 44.18 | 2,418,492 | +0.19(+0.42%) |
Sep 02, 2015 | 44.04 | 44.05 | 43.65 | 43.99 | 2,962,164 | +0.51(+1.16%) |
Sep 01, 2015 | 43.82 | 44.02 | 43.28 | 43.49 | 2,258,757 | -1.45(-3.22%) |
Aug 31, 2015 | 44.93 | 45.10 | 44.60 | 44.94 | 2,700,696 | -0.24(-0.52%) |
Aug 28, 2015 | 45.12 | 45.37 | 44.97 | 45.17 | 5,883,864 | -0.55(-1.20%) |
Aug 27, 2015 | 44.94 | 45.80 | 44.89 | 45.72 | 2,963,078 | +1.65(+3.75%) |
Aug 26, 2015 | 43.70 | 44.12 | 42.94 | 44.07 | 4,779,983 | +1.26(+2.95%) |
Aug 25, 2015 | 44.45 | 44.74 | 42.80 | 42.80 | 4,290,020 | +1.05(+2.52%) |
Aug 24, 2015 | 40.53 | 43.14 | 40.11 | 41.75 | 5,508,424 | -2.28(-5.18%) |
Aug 21, 2015 | 44.82 | 45.05 | 44.03 | 44.03 | 3,878,996 | -1.31(-2.90%) |
Aug 20, 2015 | 45.60 | 45.72 | 45.32 | 45.35 | 3,164,184 | -0.98(-2.11%) |
Aug 19, 2015 | 46.65 | 46.72 | 46.01 | 46.33 | 1,906,428 | -0.57(-1.22%) |
Aug 18, 2015 | 46.89 | 47.09 | 46.86 | 46.90 | 1,382,814 | -0.69(-1.45%) |
Aug 17, 2015 | 47.33 | 47.59 | 47.25 | 47.59 | 780,776 | -0.49(-1.02%) |
Aug 14, 2015 | 47.95 | 48.18 | 47.95 | 48.08 | 2,021,059 | +0.19(+0.40%) |
Aug 13, 2015 | 47.99 | 48.13 | 47.80 | 47.88 | 1,952,808 | +0.12(+0.25%) |
Aug 12, 2015 | 47.59 | 47.81 | 47.43 | 47.77 | 4,902,516 | -0.83(-1.72%) |
Aug 11, 2015 | 48.68 | 48.69 | 48.26 | 48.60 | 2,788,977 | -1.23(-2.47%) |
Aug 10, 2015 | 49.36 | 49.87 | 49.36 | 49.83 | 2,494,047 | +0.74(+1.51%) |
Aug 07, 2015 | 49.12 | 49.24 | 48.99 | 49.09 | 819,403 | +0.07(+0.14%) |
Aug 06, 2015 | 49.17 | 49.31 | 48.93 | 49.02 | 1,450,863 | -0.53(-1.07%) |
Aug 05, 2015 | 49.78 | 49.90 | 49.46 | 49.55 | 1,185,652 | +0.17(+0.34%) |
Aug 04, 2015 | 49.54 | 49.68 | 49.25 | 49.38 | 1,539,960 | +0.23(+0.46%) |
Aug 03, 2015 | 49.37 | 49.38 | 49.02 | 49.16 | 3,565,131 | -0.78(-1.55%) |
Jul 31, 2015 | 50.09 | 50.24 | 49.81 | 49.93 | 1,162,523 | +0.22(+0.44%) |
Jul 30, 2015 | 49.71 | 49.76 | 49.46 | 49.71 | 691,697 | -0.49(-0.97%) |
Jul 29, 2015 | 49.70 | 50.30 | 49.68 | 50.20 | 1,677,715 | +0.38(+0.76%) |
Jul 28, 2015 | 49.62 | 49.87 | 49.40 | 49.82 | 918,732 | +0.62(+1.27%) |
Jul 27, 2015 | 49.22 | 49.44 | 49.03 | 49.20 | 3,660,548 | -1.09(-2.16%) |
Jul 24, 2015 | 50.59 | 50.62 | 50.10 | 50.29 | 1,468,469 | -0.63(-1.24%) |
Jul 23, 2015 | 51.09 | 51.21 | 50.83 | 50.92 | 1,711,244 | -0.21(-0.41%) |
Jul 22, 2015 | 51.30 | 51.33 | 51.08 | 51.13 | 1,312,111 | -0.51(-1.00%) |
Jul 21, 2015 | 51.75 | 51.95 | 51.60 | 51.64 | 860,396 | +0.05(+0.10%) |
Jul 20, 2015 | 51.57 | 51.75 | 51.37 | 51.59 | 709,169 | -0.32(-0.62%) |
Jul 17, 2015 | 52.11 | 52.11 | 51.83 | 51.91 | 507,453 | +0.08(+0.15%) |
Jul 16, 2015 | 51.56 | 51.90 | 51.52 | 51.84 | 1,147,640 | +0.68(+1.33%) |
Jul 15, 2015 | 51.39 | 51.49 | 51.10 | 51.15 | 833,914 | -0.60(-1.16%) |
Jul 14, 2015 | 51.47 | 51.80 | 51.45 | 51.75 | 834,601 | -0.10(-0.19%) |
Jul 13, 2015 | 52.23 | 52.34 | 51.73 | 51.85 | 3,197,219 | +0.36(+0.70%) |
Jul 10, 2015 | 51.41 | 51.56 | 51.09 | 51.49 | 2,621,884 | +1.28(+2.55%) |
Jul 09, 2015 | 50.60 | 50.76 | 50.20 | 50.21 | 2,077,381 | +1.23(+2.51%) |
Jul 08, 2015 | 49.51 | 49.68 | 48.93 | 48.98 | 5,734,732 | -2.10(-4.11%) |
Jul 07, 2015 | 50.80 | 51.12 | 50.28 | 51.08 | 4,177,973 | -0.86(-1.65%) |
Jul 06, 2015 | 51.84 | 52.36 | 51.79 | 51.94 | 2,203,049 | -1.54(-2.88%) |
Jul 02, 2015 | 53.55 | 53.48 | 53.48 | 53.48 | 702,711 | +0.16(+0.30%) |
Jul 01, 2015 | 53.43 | 53.55 | 53.15 | 53.32 | 609,633 | +0.24(+0.46%) |
Jun 30, 2015 | 53.50 | 53.58 | 53.02 | 53.07 | 2,444,404 | +0.59(+1.12%) |
Jun 29, 2015 | 52.88 | 53.04 | 52.46 | 52.48 | 771,637 | -1.20(-2.24%) |
Jun 26, 2015 | 53.89 | 53.98 | 53.66 | 53.69 | 476,749 | -0.65(-1.19%) |
Jun 25, 2015 | 54.62 | 54.67 | 54.31 | 54.34 | 334,939 | -0.21(-0.38%) |
Jun 24, 2015 | 54.80 | 54.96 | 54.54 | 54.54 | 1,826,418 | -0.39(-0.72%) |
Jun 23, 2015 | 54.72 | 54.95 | 54.71 | 54.94 | 2,342,183 | +0.60(+1.11%) |
Jun 22, 2015 | 54.33 | 54.52 | 54.26 | 54.33 | 555,189 | +0.64(+1.20%) |
Jun 19, 2015 | 53.82 | 53.95 | 53.68 | 53.69 | 898,387 | -0.28(-0.51%) |
Jun 18, 2015 | 53.82 | 54.10 | 53.61 | 53.97 | 943,297 | +0.42(+0.78%) |
Jun 17, 2015 | 53.36 | 53.75 | 53.07 | 53.55 | 1,321,685 | +0.42(+0.79%) |
Jun 16, 2015 | 52.97 | 53.24 | 52.96 | 53.13 | 2,639,302 | -0.23(-0.42%) |
Jun 15, 2015 | 53.24 | 53.46 | 53.24 | 53.36 | 966,002 | -0.78(-1.44%) |
Jun 12, 2015 | 54.09 | 54.24 | 53.97 | 54.13 | 2,438,238 | +0.17(+0.31%) |
Jun 11, 2015 | 54.19 | 54.19 | 53.87 | 53.97 | 749,677 | -0.03(-0.06%) |
Jun 10, 2015 | 53.57 | 54.10 | 53.57 | 54.00 | 828,671 | +0.39(+0.73%) |
Jun 09, 2015 | 53.72 | 53.78 | 53.53 | 53.61 | 887,843 | -0.58(-1.07%) |
Jun 08, 2015 | 54.28 | 54.32 | 54.13 | 54.18 | 636,453 | -0.09(-0.17%) |
Jun 05, 2015 | 54.13 | 54.45 | 54.05 | 54.28 | 727,883 | -0.34(-0.63%) |
Jun 04, 2015 | 54.88 | 54.95 | 54.56 | 54.62 | 688,585 | -0.63(-1.14%) |
Jun 03, 2015 | 55.23 | 55.34 | 55.04 | 55.25 | 672,336 | +0.05(+0.09%) |
Jun 02, 2015 | 55.05 | 55.35 | 54.92 | 55.20 | 517,637 | -0.15(-0.27%) |