Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 42.59 | 43.92 | 42.53 | 43.83 | 4,665,626 | +0.80(+1.85%) |
Apr 28, 2016 | 42.85 | 43.81 | 42.31 | 43.04 | 3,663,191 | -0.02(-0.05%) |
Apr 27, 2016 | 42.40 | 43.09 | 42.11 | 43.06 | 2,639,281 | +1.26(+3.01%) |
Apr 26, 2016 | 42.21 | 42.30 | 41.35 | 41.80 | 2,361,981 | +0.07(+0.16%) |
Apr 25, 2016 | 42.06 | 42.61 | 41.43 | 41.73 | 2,046,484 | -0.75(-1.76%) |
Apr 22, 2016 | 42.25 | 43.45 | 41.93 | 42.48 | 3,994,979 | +0.25(+0.58%) |
Apr 21, 2016 | 42.37 | 42.65 | 41.72 | 42.23 | 2,507,844 | +0.09(+0.22%) |
Apr 20, 2016 | 41.59 | 42.65 | 41.35 | 42.14 | 3,085,679 | +0.34(+0.81%) |
Apr 19, 2016 | 40.16 | 42.07 | 39.91 | 41.80 | 3,919,949 | +2.11(+5.33%) |
Apr 18, 2016 | 37.13 | 39.79 | 37.01 | 39.69 | 3,750,999 | +1.13(+2.94%) |
Apr 15, 2016 | 38.98 | 38.98 | 37.59 | 38.55 | 4,506,651 | -1.01(-2.56%) |
Apr 14, 2016 | 40.25 | 40.34 | 39.15 | 39.57 | 1,856,931 | -0.30(-0.75%) |
Apr 13, 2016 | 40.03 | 40.19 | 39.04 | 39.87 | 2,568,523 | +0.03(+0.07%) |
Apr 12, 2016 | 38.77 | 40.49 | 38.63 | 39.84 | 5,621,684 | +1.46(+3.80%) |
Apr 11, 2016 | 38.20 | 39.11 | 38.03 | 38.38 | 2,077,306 | +0.44(+1.17%) |
Apr 08, 2016 | 38.28 | 39.00 | 37.78 | 37.94 | 2,955,777 | +0.70(+1.89%) |
Apr 07, 2016 | 37.66 | 38.16 | 36.96 | 37.24 | 2,980,281 | -0.66(-1.75%) |
Apr 06, 2016 | 38.05 | 38.63 | 37.27 | 37.90 | 2,719,298 | +0.26(+0.69%) |
Apr 05, 2016 | 37.16 | 38.34 | 37.12 | 37.64 | 2,061,455 | -0.01(-0.02%) |
Apr 04, 2016 | 37.74 | 38.41 | 37.10 | 37.65 | 2,756,013 | +0.11(+0.28%) |
Apr 01, 2016 | 37.80 | 38.15 | 37.10 | 37.54 | 3,423,065 | -1.39(-3.56%) |
Mar 31, 2016 | 38.49 | 39.60 | 38.37 | 38.93 | 2,465,586 | +0.27(+0.70%) |
Mar 30, 2016 | 39.21 | 39.68 | 38.09 | 38.65 | 2,606,939 | +0.13(+0.34%) |
Mar 29, 2016 | 37.88 | 38.75 | 37.24 | 38.52 | 3,257,844 | -0.19(-0.50%) |
Mar 28, 2016 | 38.76 | 38.96 | 38.10 | 38.71 | 1,913,983 | +0.20(+0.52%) |
Mar 24, 2016 | 37.51 | 38.52 | 38.52 | 38.52 | 4,051,525 | +0.17(+0.45%) |
Mar 23, 2016 | 39.50 | 40.21 | 38.25 | 38.34 | 3,668,839 | -1.34(-3.37%) |
Mar 22, 2016 | 39.74 | 40.70 | 39.38 | 39.68 | 2,589,749 | -0.74(-1.84%) |
Mar 21, 2016 | 40.05 | 40.70 | 39.52 | 40.42 | 2,844,163 | +0.10(+0.25%) |
Mar 18, 2016 | 42.11 | 42.47 | 40.15 | 40.32 | 4,832,570 | -1.52(-3.64%) |
Mar 17, 2016 | 41.60 | 42.26 | 40.74 | 41.85 | 3,727,305 | +0.46(+1.11%) |
Mar 16, 2016 | 41.39 | 41.84 | 40.72 | 41.39 | 2,471,401 | +0.61(+1.50%) |
Mar 15, 2016 | 39.81 | 40.80 | 38.83 | 40.78 | 3,251,113 | +0.26(+0.64%) |
Mar 14, 2016 | 41.07 | 41.72 | 40.16 | 40.52 | 4,415,917 | -1.50(-3.57%) |
Mar 11, 2016 | 41.36 | 42.24 | 41.31 | 42.02 | 2,542,073 | +0.95(+2.31%) |
Mar 10, 2016 | 40.98 | 41.31 | 39.73 | 41.07 | 3,787,007 | -0.17(-0.42%) |
Mar 09, 2016 | 41.11 | 41.97 | 40.13 | 41.25 | 3,634,018 | +1.01(+2.50%) |
Mar 08, 2016 | 41.28 | 41.36 | 39.79 | 40.24 | 3,335,239 | -1.49(-3.57%) |
Mar 07, 2016 | 40.44 | 42.08 | 40.44 | 41.73 | 5,206,092 | +0.66(+1.60%) |
Mar 04, 2016 | 39.40 | 40.17 | 38.74 | 41.07 | 6,850,031 | +1.98(+5.05%) |
Mar 03, 2016 | 37.90 | 39.28 | 37.63 | 39.10 | 4,341,484 | +1.09(+2.86%) |
Mar 02, 2016 | 35.79 | 38.03 | 35.51 | 38.01 | 3,483,151 | +1.71(+4.71%) |
Mar 01, 2016 | 35.76 | 36.49 | 34.91 | 36.30 | 3,615,024 | +1.19(+3.38%) |
Feb 29, 2016 | 35.26 | 35.99 | 34.68 | 35.11 | 3,739,353 | -0.11(-0.32%) |
Feb 26, 2016 | 35.23 | 35.96 | 34.54 | 35.23 | 3,945,019 | +1.09(+3.18%) |
Feb 25, 2016 | 34.16 | 34.27 | 32.91 | 34.14 | 2,565,057 | +0.12(+0.35%) |
Feb 24, 2016 | 33.11 | 34.14 | 32.51 | 34.02 | 2,355,380 | +0.16(+0.47%) |
Feb 23, 2016 | 35.45 | 35.80 | 33.52 | 33.86 | 3,263,739 | -1.86(-5.21%) |
Feb 22, 2016 | 35.17 | 36.01 | 34.94 | 35.72 | 3,978,750 | +1.53(+4.48%) |
Feb 19, 2016 | 33.66 | 34.20 | 33.15 | 34.19 | 2,603,852 | -0.21(-0.62%) |
Feb 18, 2016 | 35.28 | 35.57 | 33.26 | 34.41 | 4,770,323 | -0.68(-1.93%) |
Feb 17, 2016 | 32.92 | 35.24 | 32.82 | 35.08 | 5,465,948 | +2.84(+8.80%) |
Feb 16, 2016 | 32.01 | 32.32 | 31.46 | 32.24 | 3,847,549 | +0.82(+2.59%) |
Feb 12, 2016 | 31.21 | 31.43 | 31.43 | 31.43 | 3,262,731 | +1.10(+3.63%) |
Feb 11, 2016 | 30.14 | 30.77 | 29.37 | 30.33 | 4,632,048 | -0.34(-1.10%) |
Feb 10, 2016 | 30.94 | 31.87 | 30.64 | 30.67 | 3,420,187 | -0.71(-2.27%) |
Feb 09, 2016 | 33.04 | 33.36 | 30.54 | 31.38 | 4,196,824 | -1.06(-3.26%) |
Feb 08, 2016 | 32.07 | 32.59 | 31.48 | 32.44 | 3,419,740 | -0.42(-1.27%) |
Feb 05, 2016 | 33.23 | 33.80 | 32.05 | 32.85 | 4,950,382 | -0.68(-2.03%) |
Feb 04, 2016 | 32.63 | 33.99 | 32.61 | 33.53 | 7,738,843 | +1.27(+3.95%) |
Feb 03, 2016 | 31.31 | 32.29 | 30.02 | 32.26 | 4,279,575 | +1.79(+5.88%) |
Feb 02, 2016 | 31.67 | 31.89 | 30.25 | 30.47 | 4,406,805 | -2.16(-6.61%) |
Feb 01, 2016 | 32.36 | 32.78 | 31.70 | 32.63 | 4,459,148 | -0.57(-1.71%) |
Jan 29, 2016 | 32.44 | 33.30 | 31.89 | 33.19 | 5,907,290 | +0.86(+2.67%) |
Jan 28, 2016 | 30.41 | 33.30 | 30.40 | 32.33 | 7,795,240 | +2.23(+7.40%) |
Jan 27, 2016 | 29.61 | 31.53 | 29.49 | 30.10 | 7,008,124 | +0.15(+0.50%) |
Jan 26, 2016 | 29.69 | 30.40 | 28.78 | 29.95 | 4,049,361 | +1.25(+4.35%) |
Jan 25, 2016 | 29.88 | 30.46 | 28.69 | 28.70 | 3,968,739 | -2.03(-6.59%) |
Jan 22, 2016 | 31.38 | 32.12 | 29.93 | 30.73 | 6,828,881 | +1.14(+3.86%) |
Jan 21, 2016 | 27.72 | 30.24 | 27.70 | 29.59 | 6,226,970 | +1.59(+5.67%) |
Jan 20, 2016 | 27.17 | 28.42 | 26.15 | 28.00 | 6,518,513 | -0.20(-0.70%) |
Jan 19, 2016 | 29.63 | 29.64 | 27.64 | 28.20 | 4,604,109 | -1.31(-4.43%) |
Jan 15, 2016 | 29.16 | 29.50 | 29.50 | 29.50 | 5,403,109 | -0.97(-3.17%) |
Jan 14, 2016 | 29.54 | 30.87 | 28.99 | 30.47 | 5,424,772 | +1.10(+3.76%) |
Jan 13, 2016 | 30.68 | 30.95 | 29.33 | 29.36 | 4,732,461 | -0.71(-2.37%) |
Jan 12, 2016 | 30.55 | 30.91 | 29.01 | 30.08 | 5,777,910 | +0.19(+0.63%) |
Jan 11, 2016 | 31.38 | 31.49 | 29.39 | 29.89 | 4,950,968 | -1.35(-4.31%) |
Jan 08, 2016 | 31.65 | 32.07 | 30.59 | 31.23 | 2,907,397 | -0.46(-1.46%) |
Jan 07, 2016 | 32.23 | 32.66 | 31.53 | 31.70 | 4,156,984 | -1.29(-3.90%) |
Jan 06, 2016 | 33.93 | 34.14 | 32.66 | 32.98 | 3,876,021 | -2.01(-5.75%) |
Jan 05, 2016 | 35.13 | 35.50 | 34.49 | 35.00 | 2,708,671 | -0.41(-1.14%) |
Jan 04, 2016 | 34.83 | 35.64 | 34.38 | 35.40 | 2,938,361 | +0.41(+1.18%) |
Dec 31, 2015 | 34.37 | 34.99 | 34.99 | 34.99 | 2,105,537 | +0.52(+1.50%) |
Dec 30, 2015 | 34.91 | 35.38 | 34.21 | 34.47 | 2,212,904 | -0.90(-2.53%) |
Dec 29, 2015 | 35.83 | 36.18 | 34.68 | 35.37 | 1,557,120 | +0.49(+1.40%) |
Dec 28, 2015 | 35.87 | 36.14 | 34.68 | 34.88 | 2,661,608 | -1.74(-4.75%) |
Dec 24, 2015 | 36.61 | 36.62 | 36.62 | 36.62 | 1,833,583 | +0.07(+0.18%) |
Dec 23, 2015 | 35.47 | 36.74 | 34.76 | 36.55 | 3,954,918 | +1.97(+5.71%) |
Dec 22, 2015 | 32.80 | 34.91 | 32.64 | 34.58 | 3,181,985 | +1.91(+5.84%) |
Dec 21, 2015 | 32.69 | 33.08 | 31.90 | 32.67 | 3,440,601 | +0.08(+0.24%) |
Dec 18, 2015 | 33.85 | 33.97 | 32.57 | 32.59 | 4,241,454 | -1.25(-3.71%) |
Dec 17, 2015 | 35.34 | 35.60 | 33.76 | 33.85 | 3,591,374 | -1.67(-4.71%) |
Dec 16, 2015 | 35.47 | 36.34 | 34.65 | 35.52 | 4,725,951 | -0.27(-0.75%) |
Dec 15, 2015 | 34.51 | 35.92 | 34.49 | 35.79 | 3,341,669 | +1.84(+5.41%) |
Dec 14, 2015 | 33.45 | 34.47 | 33.26 | 33.95 | 3,915,184 | +0.39(+1.15%) |
Dec 11, 2015 | 33.91 | 34.23 | 33.37 | 33.57 | 3,996,339 | -0.82(-2.38%) |
Dec 10, 2015 | 33.78 | 34.67 | 33.62 | 34.38 | 2,844,458 | +0.58(+1.72%) |
Dec 09, 2015 | 33.21 | 34.67 | 33.04 | 33.80 | 4,140,906 | +1.02(+3.11%) |
Dec 08, 2015 | 32.57 | 33.91 | 32.48 | 32.78 | 4,296,024 | -0.41(-1.22%) |
Dec 07, 2015 | 33.94 | 34.10 | 32.65 | 33.19 | 4,285,453 | -1.69(-4.85%) |
Dec 04, 2015 | 35.79 | 36.13 | 34.73 | 34.88 | 3,757,047 | -1.46(-4.01%) |
Dec 03, 2015 | 36.45 | 36.68 | 35.83 | 36.34 | 4,006,591 | +0.33(+0.93%) |
Dec 02, 2015 | 37.71 | 37.94 | 35.85 | 36.00 | 3,676,976 | -2.23(-5.83%) |
Dec 01, 2015 | 37.80 | 38.34 | 37.41 | 38.23 | 2,547,607 | +0.17(+0.45%) |
Nov 30, 2015 | 38.40 | 38.49 | 37.36 | 38.06 | 3,469,004 | +0.58(+1.55%) |
Nov 27, 2015 | 38.07 | 38.07 | 37.22 | 37.48 | 966,686 | -0.74(-1.93%) |
Nov 25, 2015 | 38.25 | 38.22 | 38.22 | 38.22 | 2,142,266 | -0.01(-0.02%) |
Nov 24, 2015 | 36.88 | 38.35 | 36.83 | 38.23 | 3,203,562 | +1.89(+5.20%) |
Nov 23, 2015 | 35.62 | 36.62 | 35.42 | 36.34 | 2,282,934 | +0.58(+1.61%) |
Nov 20, 2015 | 35.68 | 36.23 | 35.14 | 35.76 | 2,720,481 | -0.01(-0.02%) |
Nov 19, 2015 | 36.24 | 36.83 | 35.28 | 35.77 | 2,298,215 | -1.01(-2.74%) |
Nov 18, 2015 | 36.02 | 37.36 | 35.44 | 36.77 | 2,835,173 | +1.18(+3.30%) |
Nov 17, 2015 | 35.70 | 36.43 | 34.85 | 35.60 | 2,389,357 | -0.42(-1.16%) |
Nov 16, 2015 | 34.97 | 36.03 | 34.75 | 36.02 | 3,040,517 | +0.61(+1.72%) |
Nov 13, 2015 | 34.72 | 35.87 | 34.22 | 35.41 | 4,048,908 | +0.49(+1.40%) |
Nov 12, 2015 | 35.17 | 36.81 | 34.53 | 34.92 | 5,914,653 | -1.29(-3.57%) |
Nov 11, 2015 | 38.19 | 38.19 | 36.06 | 36.21 | 4,398,602 | -2.03(-5.31%) |
Nov 10, 2015 | 37.56 | 38.38 | 37.21 | 38.24 | 3,439,250 | +0.48(+1.26%) |
Nov 09, 2015 | 38.12 | 38.51 | 37.28 | 37.77 | 2,773,294 | -0.30(-0.78%) |
Nov 06, 2015 | 37.60 | 38.68 | 37.52 | 38.07 | 3,087,908 | -0.01(-0.03%) |
Nov 05, 2015 | 38.78 | 39.39 | 37.76 | 38.08 | 3,253,481 | -0.84(-2.16%) |
Nov 04, 2015 | 39.39 | 39.71 | 38.62 | 38.92 | 3,591,831 | -0.47(-1.20%) |
Nov 03, 2015 | 38.02 | 39.84 | 37.90 | 39.39 | 5,349,179 | +1.71(+4.54%) |
Nov 02, 2015 | 36.11 | 37.76 | 35.94 | 37.68 | 2,806,535 | +1.34(+3.70%) |
Oct 30, 2015 | 35.92 | 36.56 | 34.97 | 36.34 | 2,796,785 | +0.65(+1.83%) |
Oct 29, 2015 | 35.89 | 36.99 | 35.43 | 35.68 | 3,074,446 | -0.45(-1.25%) |
Oct 28, 2015 | 35.55 | 37.05 | 34.85 | 36.14 | 3,652,506 | +0.93(+2.64%) |
Oct 27, 2015 | 35.19 | 35.84 | 34.63 | 35.21 | 3,252,163 | -0.22(-0.62%) |
Oct 26, 2015 | 36.67 | 36.72 | 35.21 | 35.43 | 2,909,155 | -1.34(-3.65%) |
Oct 23, 2015 | 36.22 | 37.37 | 35.86 | 36.77 | 2,517,852 | +0.15(+0.41%) |
Oct 22, 2015 | 36.50 | 37.21 | 36.10 | 36.62 | 2,362,667 | +0.79(+2.22%) |
Oct 21, 2015 | 36.27 | 36.53 | 35.77 | 35.83 | 2,520,210 | -0.73(-2.00%) |
Oct 20, 2015 | 35.94 | 36.98 | 35.72 | 36.56 | 3,339,596 | +0.52(+1.43%) |
Oct 19, 2015 | 35.75 | 36.63 | 35.31 | 36.04 | 3,502,108 | -0.26(-0.73%) |
Oct 16, 2015 | 37.88 | 37.97 | 35.64 | 36.30 | 4,385,762 | -1.51(-4.00%) |
Oct 15, 2015 | 37.06 | 37.86 | 36.51 | 37.81 | 2,970,235 | +0.62(+1.67%) |
Oct 14, 2015 | 37.07 | 37.31 | 36.46 | 37.19 | 3,462,629 | +0.12(+0.33%) |
Oct 13, 2015 | 37.59 | 38.05 | 36.86 | 37.07 | 3,068,633 | -0.70(-1.86%) |
Oct 12, 2015 | 38.91 | 39.07 | 37.39 | 37.78 | 4,558,002 | -1.14(-2.92%) |
Oct 09, 2015 | 38.58 | 39.09 | 37.67 | 38.91 | 4,318,486 | +0.44(+1.14%) |
Oct 08, 2015 | 36.97 | 38.87 | 36.00 | 38.47 | 5,727,111 | +1.66(+4.51%) |
Oct 07, 2015 | 36.89 | 37.87 | 35.61 | 36.81 | 6,355,072 | +0.54(+1.50%) |
Oct 06, 2015 | 33.77 | 36.30 | 33.36 | 36.27 | 8,409,918 | +2.82(+8.42%) |
Oct 05, 2015 | 32.38 | 33.71 | 32.11 | 33.46 | 4,570,557 | +1.63(+5.13%) |
Oct 02, 2015 | 29.94 | 31.89 | 29.91 | 31.82 | 4,232,933 | +1.56(+5.16%) |
Oct 01, 2015 | 31.13 | 31.64 | 30.03 | 30.26 | 4,711,840 | -0.26(-0.85%) |
Sep 30, 2015 | 31.12 | 31.67 | 30.17 | 30.52 | 6,473,293 | -0.37(-1.21%) |
Sep 29, 2015 | 30.58 | 31.47 | 30.12 | 30.89 | 5,335,322 | +0.87(+2.88%) |
Sep 28, 2015 | 29.88 | 30.26 | 29.81 | 30.03 | 4,968,511 | -0.38(-1.25%) |
Sep 25, 2015 | 30.81 | 31.09 | 30.18 | 30.41 | 3,785,438 | -0.19(-0.61%) |
Sep 24, 2015 | 30.23 | 31.00 | 30.10 | 30.60 | 5,205,740 | +0.16(+0.53%) |
Sep 23, 2015 | 30.92 | 31.60 | 30.07 | 30.43 | 3,857,274 | -0.20(-0.65%) |
Sep 22, 2015 | 30.39 | 31.55 | 30.36 | 30.63 | 4,004,745 | -0.41(-1.31%) |
Sep 21, 2015 | 31.99 | 32.29 | 30.97 | 31.04 | 5,398,770 | -0.77(-2.44%) |
Sep 18, 2015 | 32.61 | 33.00 | 31.54 | 31.82 | 6,487,422 | -2.14(-6.31%) |
Sep 17, 2015 | 33.88 | 34.90 | 33.23 | 33.96 | 5,673,257 | -0.17(-0.49%) |
Sep 16, 2015 | 32.65 | 34.27 | 32.52 | 34.13 | 5,206,347 | +1.91(+5.93%) |
Sep 15, 2015 | 31.89 | 32.54 | 31.69 | 32.22 | 3,332,276 | +0.57(+1.80%) |
Sep 14, 2015 | 31.84 | 31.87 | 30.73 | 31.65 | 5,151,732 | -0.22(-0.69%) |
Sep 11, 2015 | 32.24 | 32.62 | 31.22 | 31.87 | 5,710,375 | -1.25(-3.78%) |
Sep 10, 2015 | 32.74 | 33.24 | 31.99 | 33.12 | 4,989,191 | +0.41(+1.24%) |
Sep 09, 2015 | 34.12 | 34.73 | 32.49 | 32.71 | 4,475,175 | -1.48(-4.32%) |
Sep 08, 2015 | 33.88 | 34.54 | 33.15 | 34.19 | 4,508,216 | +0.45(+1.34%) |
Sep 04, 2015 | 34.89 | 33.74 | 33.74 | 33.74 | 4,494,690 | -1.58(-4.48%) |
Sep 03, 2015 | 35.28 | 36.70 | 34.90 | 35.32 | 4,764,472 | +0.06(+0.17%) |
Sep 02, 2015 | 36.43 | 36.50 | 34.22 | 35.26 | 6,274,019 | -0.85(-2.34%) |
Sep 01, 2015 | 36.74 | 37.78 | 35.77 | 36.11 | 4,370,727 | -2.00(-5.24%) |
Aug 31, 2015 | 36.54 | 38.31 | 35.84 | 38.11 | 5,655,091 | +0.88(+2.36%) |
Aug 28, 2015 | 35.59 | 38.21 | 35.20 | 37.23 | 7,463,354 | +1.65(+4.65%) |
Aug 27, 2015 | 34.13 | 35.71 | 33.74 | 35.57 | 5,371,861 | +2.32(+6.99%) |
Aug 26, 2015 | 33.68 | 34.60 | 32.49 | 33.25 | 6,657,195 | +0.37(+1.14%) |
Aug 25, 2015 | 34.47 | 34.47 | 32.67 | 32.87 | 6,639,709 | -0.30(-0.90%) |
Aug 24, 2015 | 32.49 | 34.81 | 32.28 | 33.17 | 6,776,827 | -2.18(-6.17%) |
Aug 21, 2015 | 36.50 | 37.46 | 35.33 | 35.35 | 4,137,850 | -1.10(-3.03%) |
Aug 20, 2015 | 37.30 | 37.80 | 36.46 | 36.46 | 2,845,592 | -0.48(-1.31%) |
Aug 19, 2015 | 37.50 | 37.62 | 36.48 | 36.94 | 3,486,734 | -0.92(-2.42%) |
Aug 18, 2015 | 37.50 | 38.28 | 37.31 | 37.86 | 2,407,693 | +0.39(+1.03%) |
Aug 17, 2015 | 37.43 | 37.94 | 36.83 | 37.47 | 3,503,509 | -0.15(-0.39%) |
Aug 14, 2015 | 39.06 | 39.87 | 37.58 | 37.62 | 3,816,406 | -1.40(-3.59%) |
Aug 13, 2015 | 39.76 | 39.96 | 38.58 | 39.02 | 3,159,366 | -1.20(-2.99%) |
Aug 12, 2015 | 39.23 | 40.68 | 38.79 | 40.22 | 3,990,204 | +0.80(+2.03%) |
Aug 11, 2015 | 38.80 | 39.81 | 38.43 | 39.42 | 4,651,518 | -0.59(-1.48%) |
Aug 10, 2015 | 38.12 | 40.27 | 37.76 | 40.02 | 3,599,765 | +2.05(+5.40%) |
Aug 07, 2015 | 39.07 | 40.22 | 37.72 | 37.97 | 4,449,922 | -1.40(-3.57%) |
Aug 06, 2015 | 36.46 | 39.62 | 35.80 | 39.37 | 5,480,139 | +2.68(+7.31%) |
Aug 05, 2015 | 37.87 | 38.43 | 36.32 | 36.69 | 3,578,621 | -0.66(-1.76%) |
Aug 04, 2015 | 37.23 | 38.14 | 37.12 | 37.35 | 2,954,343 | +0.47(+1.26%) |
Aug 03, 2015 | 36.68 | 37.60 | 36.22 | 36.88 | 3,271,010 | +0.01(+0.03%) |
Jul 31, 2015 | 37.12 | 37.67 | 36.70 | 36.87 | 3,169,970 | -0.63(-1.69%) |
Jul 30, 2015 | 38.11 | 38.88 | 37.21 | 37.50 | 6,230,121 | -0.68(-1.79%) |
Jul 29, 2015 | 36.70 | 38.60 | 36.34 | 38.19 | 6,447,750 | +1.30(+3.51%) |
Jul 28, 2015 | 35.85 | 37.27 | 35.08 | 36.89 | 4,031,536 | +1.36(+3.83%) |
Jul 27, 2015 | 35.24 | 35.98 | 34.61 | 35.53 | 4,955,857 | -0.18(-0.50%) |
Jul 24, 2015 | 38.06 | 38.06 | 35.47 | 35.71 | 7,335,710 | -2.36(-6.19%) |
Jul 23, 2015 | 37.78 | 39.10 | 37.57 | 38.06 | 3,695,536 | +0.50(+1.34%) |
Jul 22, 2015 | 37.67 | 37.83 | 37.14 | 37.56 | 3,176,517 | -0.29(-0.76%) |
Jul 21, 2015 | 38.19 | 39.11 | 37.80 | 37.85 | 3,502,788 | -0.33(-0.85%) |
Jul 20, 2015 | 38.64 | 38.75 | 37.89 | 38.17 | 3,203,129 | -0.48(-1.24%) |
Jul 17, 2015 | 39.44 | 39.59 | 38.42 | 38.65 | 4,533,209 | -0.90(-2.28%) |
Jul 16, 2015 | 40.36 | 40.57 | 39.25 | 39.55 | 3,471,840 | -0.49(-1.23%) |
Jul 15, 2015 | 41.76 | 42.02 | 39.93 | 40.04 | 3,869,579 | -2.06(-4.90%) |
Jul 14, 2015 | 41.17 | 42.28 | 41.12 | 42.11 | 2,901,503 | +0.72(+1.74%) |
Jul 13, 2015 | 41.28 | 41.65 | 40.76 | 41.38 | 2,643,070 | +0.45(+1.09%) |
Jul 10, 2015 | 41.69 | 42.00 | 40.81 | 40.94 | 2,480,622 | -0.28(-0.68%) |
Jul 09, 2015 | 41.49 | 41.97 | 41.18 | 41.22 | 2,558,649 | +0.56(+1.37%) |
Jul 08, 2015 | 41.26 | 42.26 | 40.13 | 40.66 | 3,252,787 | -1.24(-2.96%) |
Jul 07, 2015 | 41.56 | 42.02 | 39.88 | 41.90 | 5,373,668 | +0.08(+0.18%) |
Jul 06, 2015 | 42.30 | 42.76 | 41.62 | 41.83 | 3,135,557 | -1.44(-3.34%) |
Jul 02, 2015 | 43.66 | 43.27 | 43.27 | 43.27 | 2,495,658 | -0.16(-0.37%) |
Jul 01, 2015 | 44.88 | 44.92 | 43.36 | 43.43 | 3,287,264 | -1.54(-3.42%) |
Jun 30, 2015 | 45.06 | 45.30 | 44.53 | 44.97 | 2,673,256 | +0.38(+0.84%) |
Jun 29, 2015 | 44.47 | 45.16 | 44.06 | 44.59 | 2,875,223 | -0.72(-1.58%) |
Jun 26, 2015 | 45.08 | 45.60 | 44.81 | 45.30 | 4,848,225 | +0.10(+0.21%) |
Jun 25, 2015 | 45.31 | 45.55 | 45.06 | 45.21 | 2,782,389 | -0.10(-0.21%) |
Jun 24, 2015 | 45.79 | 46.14 | 44.94 | 45.30 | 5,552,462 | -1.27(-2.73%) |
Jun 23, 2015 | 46.27 | 46.75 | 46.15 | 46.58 | 1,683,755 | +0.24(+0.51%) |
Jun 22, 2015 | 46.11 | 46.49 | 45.52 | 46.34 | 1,802,161 | +0.30(+0.65%) |
Jun 19, 2015 | 46.15 | 46.42 | 45.66 | 46.04 | 2,980,360 | -0.44(-0.95%) |
Jun 18, 2015 | 47.43 | 47.67 | 46.39 | 46.48 | 2,234,319 | -0.72(-1.53%) |
Jun 17, 2015 | 47.50 | 47.93 | 46.91 | 47.20 | 1,371,882 | +0.10(+0.22%) |
Jun 16, 2015 | 46.42 | 47.30 | 46.36 | 47.10 | 1,478,593 | +0.73(+1.58%) |
Jun 15, 2015 | 46.24 | 46.82 | 45.87 | 46.37 | 1,541,169 | -0.57(-1.21%) |
Jun 12, 2015 | 46.61 | 47.05 | 46.37 | 46.93 | 1,499,120 | -0.14(-0.30%) |
Jun 11, 2015 | 47.83 | 48.01 | 47.01 | 47.07 | 1,678,377 | -0.89(-1.86%) |
Jun 10, 2015 | 47.81 | 48.05 | 47.13 | 47.97 | 2,048,231 | +1.55(+3.34%) |
Jun 09, 2015 | 47.19 | 47.74 | 46.41 | 46.42 | 1,773,021 | -0.27(-0.59%) |
Jun 08, 2015 | 46.83 | 47.63 | 46.52 | 46.69 | 1,712,005 | -0.34(-0.72%) |
Jun 05, 2015 | 45.85 | 47.70 | 45.80 | 47.03 | 2,326,651 | +0.94(+2.04%) |
Jun 04, 2015 | 46.51 | 46.81 | 45.89 | 46.09 | 2,189,644 | -0.80(-1.72%) |
Jun 03, 2015 | 47.16 | 47.76 | 46.52 | 46.90 | 2,239,150 | -0.24(-0.50%) |
Jun 02, 2015 | 46.28 | 47.55 | 46.25 | 47.13 | 1,912,807 | +1.15(+2.50%) |
Jun 01, 2015 | 46.60 | 46.66 | 45.81 | 45.98 | 2,350,012 | -0.63(-1.34%) |
May 29, 2015 | 46.70 | 47.29 | 46.57 | 46.61 | 2,465,687 | -0.06(-0.14%) |
May 28, 2015 | 46.46 | 46.91 | 45.88 | 46.67 | 1,991,715 | -0.25(-0.53%) |
May 27, 2015 | 46.06 | 47.21 | 45.78 | 46.92 | 2,722,618 | +0.52(+1.13%) |
May 26, 2015 | 47.35 | 47.89 | 46.28 | 46.40 | 2,089,345 | -1.67(-3.47%) |
May 22, 2015 | 47.68 | 48.06 | 48.06 | 48.06 | 1,538,958 | -0.16(-0.33%) |
May 21, 2015 | 47.75 | 48.86 | 47.69 | 48.22 | 2,349,647 | +1.17(+2.50%) |
May 20, 2015 | 46.49 | 47.34 | 46.09 | 47.05 | 2,325,940 | +0.77(+1.67%) |
May 19, 2015 | 46.90 | 47.20 | 45.61 | 46.28 | 2,366,921 | -1.34(-2.82%) |
May 18, 2015 | 47.16 | 47.79 | 46.82 | 47.62 | 1,989,935 | +0.47(+0.99%) |
May 15, 2015 | 47.28 | 47.57 | 46.61 | 47.15 | 2,379,426 | -0.28(-0.59%) |
May 14, 2015 | 48.08 | 48.69 | 47.00 | 47.43 | 2,479,930 | -0.98(-2.02%) |
May 13, 2015 | 48.57 | 48.80 | 47.83 | 48.41 | 1,943,066 | +0.27(+0.57%) |
May 12, 2015 | 47.90 | 48.47 | 47.07 | 48.14 | 2,377,390 | +0.37(+0.77%) |
May 11, 2015 | 49.14 | 49.14 | 47.65 | 47.77 | 2,483,469 | -1.37(-2.79%) |
May 08, 2015 | 48.62 | 49.28 | 47.71 | 49.14 | 2,204,810 | +1.06(+2.20%) |
May 07, 2015 | 48.94 | 48.94 | 47.78 | 48.08 | 4,095,352 | -1.37(-2.76%) |
May 06, 2015 | 49.96 | 50.15 | 48.95 | 49.45 | 3,027,846 | +0.34(+0.70%) |
May 05, 2015 | 49.64 | 50.56 | 48.86 | 49.11 | 3,031,811 | +0.06(+0.13%) |
May 04, 2015 | 49.91 | 49.91 | 48.60 | 49.05 | 1,761,231 | -0.61(-1.22%) |