Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 38.90 | 40.02 | 38.78 | 39.34 | 2,439,664 | +0.27(+0.70%) |
Mar 30, 2016 | 39.63 | 40.10 | 38.50 | 39.06 | 2,579,531 | +0.13(+0.34%) |
Mar 29, 2016 | 38.28 | 39.16 | 37.64 | 38.93 | 3,223,592 | -0.19(-0.50%) |
Mar 28, 2016 | 39.17 | 39.37 | 38.51 | 39.13 | 1,893,860 | +0.20(+0.52%) |
Mar 24, 2016 | 37.91 | 38.92 | 38.92 | 38.92 | 4,008,929 | +0.17(+0.45%) |
Mar 23, 2016 | 39.92 | 40.64 | 38.66 | 38.75 | 3,630,266 | -1.35(-3.37%) |
Mar 22, 2016 | 40.16 | 41.14 | 39.80 | 40.10 | 2,562,522 | -0.75(-1.84%) |
Mar 21, 2016 | 40.47 | 41.13 | 39.94 | 40.85 | 2,814,261 | +0.10(+0.25%) |
Mar 18, 2016 | 42.56 | 42.92 | 40.58 | 40.75 | 4,781,763 | -1.54(-3.64%) |
Mar 17, 2016 | 42.04 | 42.71 | 41.18 | 42.29 | 3,688,118 | +0.46(+1.10%) |
Mar 16, 2016 | 41.83 | 42.28 | 41.16 | 41.83 | 2,445,418 | +0.62(+1.50%) |
Mar 15, 2016 | 40.23 | 41.24 | 39.24 | 41.22 | 3,216,932 | +0.26(+0.64%) |
Mar 14, 2016 | 41.51 | 42.17 | 40.59 | 40.95 | 4,369,490 | -1.51(-3.57%) |
Mar 11, 2016 | 41.80 | 42.69 | 41.75 | 42.47 | 2,515,347 | +0.96(+2.31%) |
Mar 10, 2016 | 41.42 | 41.74 | 40.15 | 41.51 | 3,747,192 | -0.17(-0.42%) |
Mar 09, 2016 | 41.55 | 42.41 | 40.55 | 41.68 | 3,595,812 | +1.02(+2.50%) |
Mar 08, 2016 | 41.72 | 41.80 | 40.21 | 40.67 | 3,300,174 | -1.51(-3.57%) |
Mar 07, 2016 | 40.87 | 42.53 | 40.87 | 42.17 | 5,151,358 | +0.66(+1.60%) |
Mar 04, 2016 | 39.82 | 40.59 | 39.15 | 41.51 | 6,778,014 | +2.00(+5.05%) |
Mar 03, 2016 | 38.30 | 39.70 | 38.03 | 39.51 | 4,295,840 | +1.10(+2.86%) |
Mar 02, 2016 | 36.17 | 38.44 | 35.89 | 38.42 | 3,446,531 | +1.73(+4.71%) |
Mar 01, 2016 | 36.14 | 36.88 | 35.28 | 36.69 | 3,577,018 | +1.20(+3.38%) |
Feb 29, 2016 | 35.63 | 36.37 | 35.05 | 35.49 | 3,700,040 | -0.11(-0.32%) |
Feb 26, 2016 | 35.61 | 36.34 | 34.91 | 35.60 | 3,903,543 | +1.10(+3.18%) |
Feb 25, 2016 | 34.52 | 34.64 | 33.26 | 34.50 | 2,538,089 | +0.12(+0.35%) |
Feb 24, 2016 | 33.46 | 34.50 | 32.85 | 34.38 | 2,330,617 | +0.16(+0.47%) |
Feb 23, 2016 | 35.83 | 36.18 | 33.87 | 34.22 | 3,229,426 | -1.88(-5.21%) |
Feb 22, 2016 | 35.55 | 36.39 | 35.31 | 36.10 | 3,936,920 | +1.55(+4.48%) |
Feb 19, 2016 | 34.02 | 34.56 | 33.50 | 34.56 | 2,576,477 | -0.21(-0.62%) |
Feb 18, 2016 | 35.66 | 35.94 | 33.62 | 34.77 | 4,720,171 | -0.68(-1.93%) |
Feb 17, 2016 | 33.27 | 35.61 | 33.17 | 35.45 | 5,408,482 | +2.87(+8.80%) |
Feb 16, 2016 | 32.35 | 32.66 | 31.79 | 32.59 | 3,807,098 | +0.82(+2.59%) |
Feb 12, 2016 | 31.54 | 31.76 | 31.76 | 31.76 | 3,228,429 | +1.11(+3.63%) |
Feb 11, 2016 | 30.46 | 31.10 | 29.68 | 30.65 | 4,583,349 | -0.34(-1.10%) |
Feb 10, 2016 | 31.27 | 32.21 | 30.97 | 30.99 | 3,384,229 | -0.72(-2.27%) |
Feb 09, 2016 | 33.39 | 33.72 | 30.87 | 31.71 | 4,152,701 | -1.07(-3.26%) |
Feb 08, 2016 | 32.41 | 32.93 | 31.82 | 32.78 | 3,383,787 | -0.42(-1.27%) |
Feb 05, 2016 | 33.59 | 34.16 | 32.39 | 33.20 | 4,898,337 | -0.69(-2.03%) |
Feb 04, 2016 | 32.98 | 34.35 | 32.96 | 33.89 | 7,657,481 | +1.29(+3.95%) |
Feb 03, 2016 | 31.64 | 32.63 | 30.34 | 32.60 | 4,234,582 | +1.81(+5.88%) |
Feb 02, 2016 | 32.01 | 32.23 | 30.57 | 30.79 | 4,360,475 | -2.18(-6.61%) |
Feb 01, 2016 | 32.70 | 33.12 | 32.04 | 32.97 | 4,412,268 | -0.57(-1.71%) |
Jan 29, 2016 | 32.79 | 33.66 | 32.23 | 33.55 | 5,845,185 | +0.87(+2.67%) |
Jan 28, 2016 | 30.73 | 33.66 | 30.72 | 32.67 | 7,713,286 | +2.25(+7.40%) |
Jan 27, 2016 | 29.92 | 31.87 | 29.80 | 30.42 | 6,934,445 | +0.15(+0.50%) |
Jan 26, 2016 | 30.01 | 30.73 | 29.09 | 30.27 | 4,006,789 | +1.26(+4.35%) |
Jan 25, 2016 | 30.20 | 30.79 | 28.99 | 29.01 | 3,927,015 | -2.05(-6.59%) |
Jan 22, 2016 | 31.72 | 32.46 | 30.24 | 31.06 | 6,757,087 | +1.16(+3.87%) |
Jan 21, 2016 | 28.01 | 30.56 | 27.99 | 29.90 | 6,161,503 | +1.60(+5.67%) |
Jan 20, 2016 | 27.46 | 28.73 | 26.43 | 28.30 | 6,449,981 | -0.20(-0.70%) |
Jan 19, 2016 | 29.95 | 29.95 | 27.93 | 28.49 | 4,555,704 | -1.32(-4.43%) |
Jan 15, 2016 | 29.47 | 29.82 | 29.82 | 29.82 | 5,346,304 | -0.98(-3.17%) |
Jan 14, 2016 | 29.86 | 31.20 | 29.30 | 30.79 | 5,367,740 | +1.12(+3.76%) |
Jan 13, 2016 | 31.01 | 31.28 | 29.64 | 29.68 | 4,682,707 | -0.72(-2.37%) |
Jan 12, 2016 | 30.87 | 31.24 | 29.32 | 30.40 | 5,717,164 | +0.19(+0.63%) |
Jan 11, 2016 | 31.72 | 31.83 | 29.70 | 30.20 | 4,898,917 | -1.36(-4.31%) |
Jan 08, 2016 | 31.99 | 32.41 | 30.92 | 31.57 | 2,876,831 | -0.47(-1.46%) |
Jan 07, 2016 | 32.57 | 33.01 | 31.87 | 32.03 | 4,113,280 | -1.30(-3.90%) |
Jan 06, 2016 | 34.29 | 34.50 | 33.01 | 33.34 | 3,835,271 | -2.03(-5.75%) |
Jan 05, 2016 | 35.50 | 35.88 | 34.86 | 35.37 | 2,680,194 | -0.41(-1.14%) |
Jan 04, 2016 | 35.20 | 36.02 | 34.74 | 35.78 | 2,907,469 | +0.42(+1.18%) |
Dec 31, 2015 | 34.74 | 35.36 | 35.36 | 35.36 | 2,083,400 | +0.52(+1.50%) |
Dec 30, 2015 | 35.28 | 35.76 | 34.57 | 34.84 | 2,189,639 | -0.90(-2.53%) |
Dec 29, 2015 | 36.21 | 36.56 | 35.05 | 35.75 | 1,540,750 | +0.50(+1.40%) |
Dec 28, 2015 | 36.25 | 36.53 | 35.05 | 35.25 | 2,633,625 | -1.76(-4.75%) |
Dec 24, 2015 | 37.00 | 37.01 | 37.01 | 37.01 | 1,814,306 | +0.07(+0.18%) |
Dec 23, 2015 | 35.85 | 37.13 | 35.13 | 36.94 | 3,913,339 | +1.99(+5.71%) |
Dec 22, 2015 | 33.14 | 35.28 | 32.99 | 34.95 | 3,148,532 | +1.93(+5.84%) |
Dec 21, 2015 | 33.04 | 33.43 | 32.24 | 33.02 | 3,404,429 | +0.08(+0.24%) |
Dec 18, 2015 | 34.21 | 34.33 | 32.92 | 32.94 | 4,196,862 | -1.27(-3.71%) |
Dec 17, 2015 | 35.72 | 35.98 | 34.12 | 34.21 | 3,553,617 | -1.69(-4.71%) |
Dec 16, 2015 | 35.85 | 36.73 | 35.02 | 35.90 | 4,676,265 | -0.27(-0.75%) |
Dec 15, 2015 | 34.88 | 36.31 | 34.85 | 36.17 | 3,306,537 | +1.86(+5.41%) |
Dec 14, 2015 | 33.80 | 34.84 | 33.61 | 34.31 | 3,874,022 | +0.39(+1.15%) |
Dec 11, 2015 | 34.27 | 34.60 | 33.72 | 33.92 | 3,954,324 | -0.83(-2.38%) |
Dec 10, 2015 | 34.14 | 35.04 | 33.98 | 34.75 | 2,814,553 | +0.59(+1.72%) |
Dec 09, 2015 | 33.56 | 35.04 | 33.39 | 34.16 | 4,097,371 | +1.03(+3.11%) |
Dec 08, 2015 | 32.91 | 34.27 | 32.83 | 33.13 | 4,250,858 | -0.41(-1.22%) |
Dec 07, 2015 | 34.30 | 34.46 | 33.00 | 33.54 | 4,240,398 | -1.71(-4.85%) |
Dec 04, 2015 | 36.17 | 36.52 | 35.10 | 35.25 | 3,717,548 | -1.47(-4.01%) |
Dec 03, 2015 | 36.84 | 37.07 | 36.21 | 36.72 | 3,964,468 | +0.34(+0.93%) |
Dec 02, 2015 | 38.11 | 38.35 | 36.23 | 36.39 | 3,638,319 | -2.25(-5.83%) |
Dec 01, 2015 | 38.20 | 38.75 | 37.81 | 38.64 | 2,520,824 | +0.17(+0.45%) |
Nov 30, 2015 | 38.81 | 38.90 | 37.76 | 38.47 | 3,432,533 | +0.59(+1.55%) |
Nov 27, 2015 | 38.48 | 38.48 | 37.61 | 37.88 | 956,522 | -0.75(-1.93%) |
Nov 25, 2015 | 38.66 | 38.62 | 38.62 | 38.62 | 2,119,744 | -0.01(-0.02%) |
Nov 24, 2015 | 37.27 | 38.76 | 37.22 | 38.63 | 3,169,882 | +1.91(+5.20%) |
Nov 23, 2015 | 36.00 | 37.01 | 35.80 | 36.72 | 2,258,933 | +0.58(+1.61%) |
Nov 20, 2015 | 36.06 | 36.61 | 35.51 | 36.14 | 2,691,880 | -0.01(-0.02%) |
Nov 19, 2015 | 36.62 | 37.22 | 35.65 | 36.15 | 2,274,053 | -1.02(-2.74%) |
Nov 18, 2015 | 36.41 | 37.75 | 35.81 | 37.17 | 2,805,366 | +1.19(+3.30%) |
Nov 17, 2015 | 36.08 | 36.82 | 35.22 | 35.98 | 2,364,237 | -0.42(-1.16%) |
Nov 16, 2015 | 35.34 | 36.41 | 35.12 | 36.40 | 3,008,551 | +0.61(+1.72%) |
Nov 13, 2015 | 35.09 | 36.25 | 34.58 | 35.79 | 4,006,341 | +0.50(+1.40%) |
Nov 12, 2015 | 35.55 | 37.20 | 34.89 | 35.29 | 5,852,470 | -1.31(-3.57%) |
Nov 11, 2015 | 38.59 | 38.60 | 36.44 | 36.60 | 4,352,358 | -2.05(-5.31%) |
Nov 10, 2015 | 37.96 | 38.79 | 37.61 | 38.65 | 3,403,092 | +0.48(+1.26%) |
Nov 09, 2015 | 38.52 | 38.91 | 37.68 | 38.17 | 2,744,137 | -0.30(-0.78%) |
Nov 06, 2015 | 38.00 | 39.09 | 37.92 | 38.47 | 3,055,444 | -0.01(-0.03%) |
Nov 05, 2015 | 39.19 | 39.81 | 38.16 | 38.48 | 3,219,276 | -0.85(-2.16%) |
Nov 04, 2015 | 39.81 | 40.13 | 39.03 | 39.33 | 3,554,069 | -0.48(-1.20%) |
Nov 03, 2015 | 38.43 | 40.27 | 38.30 | 39.81 | 5,292,941 | +1.73(+4.54%) |
Nov 02, 2015 | 36.49 | 38.16 | 36.32 | 38.08 | 2,777,028 | +1.36(+3.70%) |
Oct 30, 2015 | 36.30 | 36.95 | 35.34 | 36.72 | 2,767,381 | +0.66(+1.83%) |
Oct 29, 2015 | 36.27 | 37.39 | 35.80 | 36.06 | 3,042,123 | -0.46(-1.25%) |
Oct 28, 2015 | 35.93 | 37.45 | 35.22 | 36.52 | 3,614,105 | +0.94(+2.64%) |
Oct 27, 2015 | 35.57 | 36.23 | 35.00 | 35.58 | 3,217,972 | -0.22(-0.62%) |
Oct 26, 2015 | 37.05 | 37.11 | 35.58 | 35.80 | 2,878,570 | -1.36(-3.65%) |
Oct 23, 2015 | 36.60 | 37.77 | 36.24 | 37.16 | 2,491,381 | +0.15(+0.41%) |
Oct 22, 2015 | 36.88 | 37.60 | 36.48 | 37.01 | 2,337,827 | +0.80(+2.22%) |
Oct 21, 2015 | 36.66 | 36.92 | 36.15 | 36.21 | 2,493,714 | -0.74(-2.00%) |
Oct 20, 2015 | 36.32 | 37.37 | 36.10 | 36.94 | 3,304,486 | +0.52(+1.43%) |
Oct 19, 2015 | 36.13 | 37.02 | 35.68 | 36.42 | 3,465,289 | -0.27(-0.73%) |
Oct 16, 2015 | 38.28 | 38.37 | 36.02 | 36.69 | 4,339,653 | -1.53(-4.00%) |
Oct 15, 2015 | 37.45 | 38.26 | 36.90 | 38.22 | 2,939,008 | +0.63(+1.67%) |
Oct 14, 2015 | 37.47 | 37.70 | 36.85 | 37.59 | 3,426,225 | +0.12(+0.33%) |
Oct 13, 2015 | 37.99 | 38.45 | 37.25 | 37.47 | 3,036,371 | -0.71(-1.86%) |
Oct 12, 2015 | 39.32 | 39.48 | 37.79 | 38.18 | 4,510,082 | -1.15(-2.92%) |
Oct 09, 2015 | 38.99 | 39.50 | 38.07 | 39.33 | 4,273,084 | +0.44(+1.14%) |
Oct 08, 2015 | 37.36 | 39.28 | 36.38 | 38.88 | 5,666,900 | +1.68(+4.51%) |
Oct 07, 2015 | 37.28 | 38.27 | 35.99 | 37.20 | 6,288,258 | +0.55(+1.50%) |
Oct 06, 2015 | 34.13 | 36.69 | 33.71 | 36.66 | 8,321,502 | +2.85(+8.42%) |
Oct 05, 2015 | 32.73 | 34.07 | 32.45 | 33.81 | 4,522,505 | +1.65(+5.13%) |
Oct 02, 2015 | 30.25 | 32.23 | 30.23 | 32.16 | 4,188,431 | +1.58(+5.16%) |
Oct 01, 2015 | 31.46 | 31.98 | 30.35 | 30.58 | 4,662,302 | -0.26(-0.85%) |
Sep 30, 2015 | 31.45 | 32.01 | 30.49 | 30.84 | 6,405,236 | -0.38(-1.21%) |
Sep 29, 2015 | 30.91 | 31.80 | 30.44 | 31.22 | 5,279,229 | +0.87(+2.88%) |
Sep 28, 2015 | 30.20 | 30.58 | 30.12 | 30.35 | 4,916,275 | -0.39(-1.25%) |
Sep 25, 2015 | 31.14 | 31.42 | 30.50 | 30.73 | 3,745,641 | -0.19(-0.61%) |
Sep 24, 2015 | 30.55 | 31.32 | 30.42 | 30.92 | 5,151,010 | +0.16(+0.53%) |
Sep 23, 2015 | 31.25 | 31.93 | 30.39 | 30.76 | 3,816,721 | -0.20(-0.65%) |
Sep 22, 2015 | 30.71 | 31.89 | 30.69 | 30.96 | 3,962,642 | -0.41(-1.31%) |
Sep 21, 2015 | 32.33 | 32.63 | 31.30 | 31.37 | 5,342,011 | -0.78(-2.44%) |
Sep 18, 2015 | 32.96 | 33.35 | 31.88 | 32.15 | 6,419,217 | -2.17(-6.31%) |
Sep 17, 2015 | 34.24 | 35.27 | 33.58 | 34.32 | 5,613,612 | -0.17(-0.49%) |
Sep 16, 2015 | 33.00 | 34.63 | 32.87 | 34.49 | 5,151,611 | +1.93(+5.93%) |
Sep 15, 2015 | 32.23 | 32.88 | 32.03 | 32.56 | 3,297,242 | +0.57(+1.80%) |
Sep 14, 2015 | 32.18 | 32.21 | 31.06 | 31.98 | 5,097,570 | -0.22(-0.69%) |
Sep 11, 2015 | 32.58 | 32.97 | 31.55 | 32.21 | 5,650,340 | -1.27(-3.78%) |
Sep 10, 2015 | 33.09 | 33.60 | 32.33 | 33.47 | 4,936,738 | +0.41(+1.24%) |
Sep 09, 2015 | 34.48 | 35.10 | 32.84 | 33.06 | 4,428,126 | -1.49(-4.32%) |
Sep 08, 2015 | 34.24 | 34.91 | 33.50 | 34.56 | 4,460,819 | +0.46(+1.34%) |
Sep 04, 2015 | 35.26 | 34.10 | 34.10 | 34.10 | 4,447,436 | -1.60(-4.48%) |
Sep 03, 2015 | 35.66 | 37.09 | 35.27 | 35.70 | 4,714,382 | +0.06(+0.16%) |
Sep 02, 2015 | 36.82 | 36.89 | 34.59 | 35.64 | 6,208,058 | -0.85(-2.34%) |
Sep 01, 2015 | 37.13 | 38.18 | 36.15 | 36.49 | 4,324,776 | -2.02(-5.24%) |
Aug 31, 2015 | 36.92 | 38.72 | 36.22 | 38.51 | 5,595,637 | +0.89(+2.36%) |
Aug 28, 2015 | 35.96 | 38.61 | 35.57 | 37.62 | 7,384,889 | +1.67(+4.65%) |
Aug 27, 2015 | 34.50 | 36.09 | 34.10 | 35.95 | 5,315,385 | +2.35(+6.99%) |
Aug 26, 2015 | 34.03 | 34.97 | 32.84 | 33.60 | 6,587,205 | +0.38(+1.14%) |
Aug 25, 2015 | 34.84 | 34.84 | 33.02 | 33.22 | 6,569,904 | -0.30(-0.90%) |
Aug 24, 2015 | 32.83 | 35.18 | 32.62 | 33.52 | 6,705,579 | -2.21(-6.17%) |
Aug 21, 2015 | 36.88 | 37.86 | 35.71 | 35.73 | 4,094,347 | -1.12(-3.03%) |
Aug 20, 2015 | 37.69 | 38.20 | 36.85 | 36.85 | 2,815,675 | -0.49(-1.31%) |
Aug 19, 2015 | 37.90 | 38.02 | 36.87 | 37.34 | 3,450,077 | -0.93(-2.42%) |
Aug 18, 2015 | 37.90 | 38.69 | 37.71 | 38.26 | 2,382,380 | +0.39(+1.03%) |
Aug 17, 2015 | 37.82 | 38.35 | 37.22 | 37.87 | 3,466,675 | -0.15(-0.39%) |
Aug 14, 2015 | 39.48 | 40.30 | 37.98 | 38.02 | 3,776,283 | -1.42(-3.59%) |
Aug 13, 2015 | 40.19 | 40.38 | 38.99 | 39.44 | 3,126,150 | -1.21(-2.99%) |
Aug 12, 2015 | 39.65 | 41.11 | 39.20 | 40.65 | 3,948,253 | +0.81(+2.03%) |
Aug 11, 2015 | 39.22 | 40.23 | 38.84 | 39.84 | 4,602,614 | -0.60(-1.48%) |
Aug 10, 2015 | 38.52 | 40.70 | 38.16 | 40.44 | 3,561,918 | +2.07(+5.40%) |
Aug 07, 2015 | 39.48 | 40.64 | 38.12 | 38.37 | 4,403,138 | -1.42(-3.57%) |
Aug 06, 2015 | 36.85 | 40.04 | 36.18 | 39.79 | 5,422,523 | +2.71(+7.31%) |
Aug 05, 2015 | 38.27 | 38.84 | 36.71 | 37.08 | 3,540,997 | -0.66(-1.76%) |
Aug 04, 2015 | 37.63 | 38.55 | 37.51 | 37.75 | 2,923,283 | +0.47(+1.26%) |
Aug 03, 2015 | 37.07 | 38.00 | 36.60 | 37.27 | 3,236,620 | +0.01(+0.03%) |
Jul 31, 2015 | 37.51 | 38.07 | 37.09 | 37.26 | 3,136,642 | -0.64(-1.69%) |
Jul 30, 2015 | 38.51 | 39.29 | 37.60 | 37.90 | 6,164,620 | -0.69(-1.79%) |
Jul 29, 2015 | 37.09 | 39.01 | 36.73 | 38.59 | 6,379,962 | +1.31(+3.51%) |
Jul 28, 2015 | 36.23 | 37.67 | 35.45 | 37.28 | 3,989,150 | +1.37(+3.83%) |
Jul 27, 2015 | 35.61 | 36.36 | 34.98 | 35.91 | 4,903,753 | -0.18(-0.50%) |
Jul 24, 2015 | 38.46 | 38.47 | 35.84 | 36.09 | 7,258,586 | -2.38(-6.19%) |
Jul 23, 2015 | 38.18 | 39.52 | 37.96 | 38.47 | 3,656,683 | +0.51(+1.34%) |
Jul 22, 2015 | 38.07 | 38.24 | 37.54 | 37.96 | 3,143,121 | -0.29(-0.76%) |
Jul 21, 2015 | 38.59 | 39.53 | 38.20 | 38.25 | 3,465,962 | -0.33(-0.85%) |
Jul 20, 2015 | 39.05 | 39.17 | 38.29 | 38.58 | 3,169,453 | -0.48(-1.24%) |
Jul 17, 2015 | 39.86 | 40.01 | 38.83 | 39.06 | 4,485,549 | -0.91(-2.28%) |
Jul 16, 2015 | 40.79 | 41.00 | 39.67 | 39.97 | 3,435,339 | -0.50(-1.23%) |
Jul 15, 2015 | 42.20 | 42.47 | 40.36 | 40.47 | 3,828,897 | -2.08(-4.90%) |
Jul 14, 2015 | 41.61 | 42.73 | 41.56 | 42.55 | 2,870,998 | +0.73(+1.74%) |
Jul 13, 2015 | 41.72 | 42.10 | 41.19 | 41.82 | 2,615,282 | +0.45(+1.09%) |
Jul 10, 2015 | 42.13 | 42.45 | 41.24 | 41.37 | 2,454,542 | -0.28(-0.68%) |
Jul 09, 2015 | 41.93 | 42.41 | 41.62 | 41.66 | 2,531,749 | +0.56(+1.37%) |
Jul 08, 2015 | 41.70 | 42.71 | 40.55 | 41.09 | 3,218,589 | -1.25(-2.96%) |
Jul 07, 2015 | 42.00 | 42.47 | 40.30 | 42.35 | 5,317,172 | +0.08(+0.18%) |
Jul 06, 2015 | 42.75 | 43.21 | 42.06 | 42.27 | 3,102,592 | -1.46(-3.34%) |
Jul 02, 2015 | 44.13 | 43.73 | 43.73 | 43.73 | 2,469,420 | -0.16(-0.37%) |
Jul 01, 2015 | 45.36 | 45.39 | 43.82 | 43.89 | 3,252,703 | -1.56(-3.42%) |
Jun 30, 2015 | 45.54 | 45.79 | 45.01 | 45.44 | 2,645,151 | +0.38(+0.85%) |
Jun 29, 2015 | 44.95 | 45.64 | 44.53 | 45.06 | 2,844,995 | -0.72(-1.58%) |
Jun 26, 2015 | 45.56 | 46.09 | 45.29 | 45.79 | 4,797,253 | +0.10(+0.21%) |
Jun 25, 2015 | 45.79 | 46.04 | 45.54 | 45.69 | 2,753,137 | -0.10(-0.21%) |
Jun 24, 2015 | 46.28 | 46.63 | 45.42 | 45.79 | 5,494,086 | -1.28(-2.73%) |
Jun 23, 2015 | 46.76 | 47.25 | 46.64 | 47.07 | 1,666,052 | +0.24(+0.51%) |
Jun 22, 2015 | 46.60 | 46.98 | 46.01 | 46.83 | 1,783,214 | +0.30(+0.65%) |
Jun 19, 2015 | 46.64 | 46.91 | 46.15 | 46.53 | 2,949,026 | -0.45(-0.95%) |
Jun 18, 2015 | 47.94 | 48.18 | 46.88 | 46.97 | 2,210,828 | -0.73(-1.53%) |
Jun 17, 2015 | 48.01 | 48.44 | 47.41 | 47.70 | 1,357,459 | +0.10(+0.22%) |
Jun 16, 2015 | 46.91 | 47.80 | 46.85 | 47.60 | 1,463,047 | +0.74(+1.58%) |
Jun 15, 2015 | 46.73 | 47.32 | 46.36 | 46.86 | 1,524,966 | -0.57(-1.21%) |
Jun 12, 2015 | 47.10 | 47.55 | 46.86 | 47.43 | 1,483,359 | -0.14(-0.30%) |
Jun 11, 2015 | 48.34 | 48.52 | 47.51 | 47.57 | 1,660,731 | -0.90(-1.86%) |
Jun 10, 2015 | 48.32 | 48.56 | 47.63 | 48.48 | 2,026,697 | +1.57(+3.34%) |
Jun 09, 2015 | 47.69 | 48.25 | 46.90 | 46.91 | 1,754,380 | -0.28(-0.59%) |
Jun 08, 2015 | 47.33 | 48.14 | 47.01 | 47.19 | 1,694,005 | -0.34(-0.72%) |
Jun 05, 2015 | 46.34 | 48.21 | 46.29 | 47.53 | 2,302,190 | +0.95(+2.04%) |
Jun 04, 2015 | 47.00 | 47.30 | 46.38 | 46.58 | 2,166,623 | -0.81(-1.72%) |
Jun 03, 2015 | 47.66 | 48.26 | 47.01 | 47.39 | 2,215,609 | -0.24(-0.50%) |
Jun 02, 2015 | 46.77 | 48.06 | 46.74 | 47.63 | 1,892,696 | +1.16(+2.50%) |
Jun 01, 2015 | 47.10 | 47.15 | 46.30 | 46.47 | 2,325,305 | -0.63(-1.34%) |
May 29, 2015 | 47.19 | 47.79 | 47.06 | 47.10 | 2,439,764 | -0.06(-0.14%) |
May 28, 2015 | 46.95 | 47.41 | 46.37 | 47.17 | 1,970,775 | -0.25(-0.53%) |
May 27, 2015 | 46.55 | 47.72 | 46.27 | 47.42 | 2,693,994 | +0.53(+1.13%) |
May 26, 2015 | 47.86 | 48.40 | 46.77 | 46.89 | 2,067,378 | -1.68(-3.47%) |
May 22, 2015 | 48.19 | 48.57 | 48.57 | 48.57 | 1,522,778 | -0.16(-0.33%) |
May 21, 2015 | 48.26 | 49.37 | 48.19 | 48.74 | 2,324,944 | +1.19(+2.50%) |
May 20, 2015 | 46.98 | 47.84 | 46.58 | 47.55 | 2,301,487 | +0.78(+1.67%) |
May 19, 2015 | 47.40 | 47.70 | 46.09 | 46.77 | 2,342,036 | -1.36(-2.82%) |
May 18, 2015 | 47.66 | 48.30 | 47.32 | 48.12 | 1,969,014 | +0.47(+0.99%) |
May 15, 2015 | 47.78 | 48.08 | 47.11 | 47.65 | 2,354,410 | -0.28(-0.59%) |
May 14, 2015 | 48.59 | 49.21 | 47.50 | 47.94 | 2,453,857 | -0.99(-2.02%) |
May 13, 2015 | 49.08 | 49.32 | 48.34 | 48.92 | 1,922,638 | +0.28(+0.57%) |
May 12, 2015 | 48.41 | 48.99 | 47.57 | 48.65 | 2,352,396 | +0.37(+0.77%) |
May 11, 2015 | 49.66 | 49.66 | 48.16 | 48.28 | 2,457,359 | -1.39(-2.79%) |
May 08, 2015 | 49.13 | 49.80 | 48.22 | 49.66 | 2,181,630 | +1.07(+2.20%) |
May 07, 2015 | 49.46 | 49.46 | 48.29 | 48.60 | 4,052,296 | -1.38(-2.76%) |
May 06, 2015 | 50.49 | 50.68 | 49.47 | 49.98 | 2,996,013 | +0.35(+0.70%) |
May 05, 2015 | 50.16 | 51.10 | 49.38 | 49.63 | 2,999,936 | +0.06(+0.13%) |
May 04, 2015 | 50.44 | 50.44 | 49.11 | 49.57 | 1,742,714 | -0.61(-1.22%) |
May 01, 2015 | 49.70 | 50.39 | 48.97 | 50.18 | 2,596,022 | +0.32(+0.64%) |
Apr 30, 2015 | 50.34 | 50.71 | 49.36 | 49.86 | 3,571,532 | -0.28(-0.56%) |
Apr 29, 2015 | 48.66 | 50.59 | 48.20 | 50.14 | 2,782,811 | +1.32(+2.70%) |
Apr 28, 2015 | 48.35 | 48.95 | 47.98 | 48.83 | 2,492,092 | +0.30(+0.62%) |
Apr 27, 2015 | 49.13 | 49.72 | 48.45 | 48.53 | 3,610,074 | +0.93(+1.96%) |
Apr 24, 2015 | 47.99 | 48.33 | 47.22 | 47.59 | 2,388,322 | -0.58(-1.21%) |
Apr 23, 2015 | 46.93 | 48.42 | 46.03 | 48.17 | 4,510,387 | +1.15(+2.45%) |
Apr 22, 2015 | 46.02 | 47.29 | 46.02 | 47.02 | 4,277,457 | +0.95(+2.05%) |
Apr 21, 2015 | 47.47 | 47.78 | 45.84 | 46.08 | 3,761,844 | -1.27(-2.67%) |
Apr 20, 2015 | 47.53 | 48.31 | 47.27 | 47.34 | 2,725,626 | +0.25(+0.53%) |
Apr 17, 2015 | 48.29 | 48.29 | 46.84 | 47.09 | 3,295,035 | -1.37(-2.82%) |
Apr 16, 2015 | 49.42 | 49.83 | 48.26 | 48.46 | 3,358,699 | -1.20(-2.41%) |
Apr 15, 2015 | 48.60 | 50.04 | 48.03 | 49.66 | 4,067,382 | +1.25(+2.59%) |
Apr 14, 2015 | 46.36 | 48.47 | 46.36 | 48.40 | 4,957,569 | +2.35(+5.11%) |
Apr 13, 2015 | 46.75 | 47.08 | 45.94 | 46.05 | 3,321,786 | -0.68(-1.46%) |
Apr 10, 2015 | 47.41 | 47.41 | 46.36 | 46.73 | 2,590,467 | -0.54(-1.15%) |
Apr 09, 2015 | 45.85 | 47.49 | 45.85 | 47.28 | 3,321,265 | +1.69(+3.72%) |
Apr 08, 2015 | 46.81 | 47.34 | 45.51 | 45.58 | 2,951,849 | -1.11(-2.38%) |
Apr 07, 2015 | 46.65 | 47.53 | 46.01 | 46.70 | 3,210,402 | +0.11(+0.23%) |
Apr 06, 2015 | 44.70 | 46.87 | 44.39 | 46.59 | 4,467,648 | +2.32(+5.24%) |
Apr 02, 2015 | 43.35 | 44.27 | 44.27 | 44.27 | 3,695,536 | +0.65(+1.48%) |