Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 45.63 | 46.45 | 44.81 | 45.73 | 8,038,367 | +0.11(+0.25%) |
Mar 30, 2016 | 46.16 | 46.85 | 45.34 | 45.62 | 6,971,285 | -0.93(-1.99%) |
Mar 29, 2016 | 46.43 | 46.74 | 45.90 | 46.55 | 4,984,699 | +0.03(+0.06%) |
Mar 28, 2016 | 46.92 | 47.27 | 46.29 | 46.52 | 4,619,247 | -0.43(-0.91%) |
Mar 24, 2016 | 46.02 | 46.95 | 46.95 | 46.95 | 5,968,032 | +0.67(+1.45%) |
Mar 23, 2016 | 47.12 | 47.57 | 46.14 | 46.28 | 6,021,360 | -0.83(-1.77%) |
Mar 22, 2016 | 46.77 | 47.69 | 46.50 | 47.11 | 5,633,134 | +0.16(+0.33%) |
Mar 21, 2016 | 46.65 | 47.27 | 46.33 | 46.95 | 7,114,612 | +0.49(+1.06%) |
Mar 18, 2016 | 45.53 | 46.82 | 45.01 | 46.46 | 13,637,443 | +0.70(+1.53%) |
Mar 17, 2016 | 46.85 | 47.06 | 45.44 | 45.76 | 9,034,741 | -1.26(-2.67%) |
Mar 16, 2016 | 46.20 | 47.26 | 46.15 | 47.02 | 6,998,496 | +0.71(+1.54%) |
Mar 15, 2016 | 45.43 | 46.32 | 45.09 | 46.30 | 6,518,993 | +0.39(+0.85%) |
Mar 14, 2016 | 46.40 | 46.77 | 45.39 | 45.91 | 5,939,013 | -0.70(-1.50%) |
Mar 11, 2016 | 45.88 | 46.63 | 45.21 | 46.61 | 6,979,714 | +0.85(+1.85%) |
Mar 10, 2016 | 46.25 | 46.25 | 44.93 | 45.76 | 7,573,504 | -0.44(-0.96%) |
Mar 09, 2016 | 45.37 | 46.95 | 44.94 | 46.20 | 8,578,786 | +1.76(+3.96%) |
Mar 08, 2016 | 44.76 | 45.55 | 44.40 | 44.44 | 7,309,222 | -0.66(-1.45%) |
Mar 07, 2016 | 45.03 | 45.43 | 44.69 | 45.10 | 7,289,254 | -0.46(-1.00%) |
Mar 04, 2016 | 45.99 | 46.10 | 44.31 | 45.56 | 9,859,212 | +0.04(+0.08%) |
Mar 03, 2016 | 44.91 | 45.76 | 44.79 | 45.52 | 8,750,523 | +1.26(+2.84%) |
Mar 02, 2016 | 43.91 | 44.91 | 43.32 | 44.27 | 7,561,405 | +0.35(+0.80%) |
Mar 01, 2016 | 42.90 | 43.92 | 42.18 | 43.92 | 6,320,724 | +1.08(+2.51%) |
Feb 29, 2016 | 42.95 | 43.34 | 42.50 | 42.84 | 7,478,446 | +0.30(+0.70%) |
Feb 26, 2016 | 43.73 | 44.12 | 42.46 | 42.54 | 7,537,606 | -0.73(-1.70%) |
Feb 25, 2016 | 43.41 | 43.65 | 42.19 | 43.27 | 7,437,267 | +0.06(+0.13%) |
Feb 24, 2016 | 40.58 | 43.29 | 40.29 | 43.22 | 11,925,596 | +2.22(+5.43%) |
Feb 23, 2016 | 42.35 | 42.35 | 40.89 | 40.99 | 8,012,605 | -0.85(-2.03%) |
Feb 22, 2016 | 40.83 | 42.05 | 40.65 | 41.84 | 7,045,599 | +1.16(+2.86%) |
Feb 19, 2016 | 39.24 | 40.70 | 39.18 | 40.68 | 7,755,816 | +1.06(+2.68%) |
Feb 18, 2016 | 41.62 | 41.68 | 39.23 | 39.62 | 9,553,977 | -1.58(-3.83%) |
Feb 17, 2016 | 41.25 | 41.81 | 40.63 | 41.19 | 8,373,558 | +0.30(+0.73%) |
Feb 16, 2016 | 42.03 | 42.07 | 40.14 | 40.89 | 9,803,141 | -0.29(-0.69%) |
Feb 12, 2016 | 40.61 | 41.18 | 41.18 | 41.18 | 9,413,738 | +1.55(+3.92%) |
Feb 11, 2016 | 38.38 | 39.94 | 38.07 | 39.62 | 11,465,376 | +0.49(+1.26%) |
Feb 10, 2016 | 38.88 | 39.77 | 37.79 | 39.13 | 9,571,950 | +0.04(+0.11%) |
Feb 09, 2016 | 38.77 | 40.13 | 38.43 | 39.09 | 9,291,013 | +0.00(+0.00%) |
Feb 08, 2016 | 40.22 | 40.22 | 37.47 | 39.09 | 16,122,114 | -1.64(-4.03%) |
Feb 05, 2016 | 43.49 | 44.04 | 40.59 | 40.73 | 12,868,740 | -2.90(-6.65%) |
Feb 04, 2016 | 43.23 | 44.36 | 42.51 | 43.63 | 14,283,330 | +0.60(+1.39%) |
Feb 03, 2016 | 46.21 | 46.45 | 41.94 | 43.03 | 17,986,504 | -3.06(-6.65%) |
Feb 02, 2016 | 47.56 | 47.66 | 45.85 | 46.09 | 9,742,945 | -2.41(-4.98%) |
Feb 01, 2016 | 48.16 | 48.81 | 46.93 | 48.51 | 7,734,325 | +0.59(+1.22%) |
Jan 29, 2016 | 45.92 | 47.96 | 44.66 | 47.92 | 10,303,172 | +2.35(+5.16%) |
Jan 28, 2016 | 47.54 | 47.71 | 43.89 | 45.57 | 15,158,635 | -1.02(-2.20%) |
Jan 27, 2016 | 48.25 | 48.36 | 46.07 | 46.60 | 10,662,451 | -1.21(-2.54%) |
Jan 26, 2016 | 46.95 | 47.83 | 46.26 | 47.81 | 8,480,543 | +1.81(+3.95%) |
Jan 25, 2016 | 47.70 | 48.08 | 45.94 | 46.00 | 8,585,313 | -1.92(-4.01%) |
Jan 22, 2016 | 45.96 | 48.36 | 45.70 | 47.92 | 13,135,014 | +3.13(+6.98%) |
Jan 21, 2016 | 45.98 | 46.01 | 44.53 | 44.79 | 12,691,279 | -1.45(-3.13%) |
Jan 20, 2016 | 45.87 | 46.92 | 45.06 | 46.24 | 11,275,266 | -0.75(-1.59%) |
Jan 19, 2016 | 47.37 | 48.38 | 46.12 | 46.98 | 10,062,416 | +0.09(+0.20%) |
Jan 15, 2016 | 45.81 | 46.89 | 46.89 | 46.89 | 12,221,350 | -0.64(-1.35%) |
Jan 14, 2016 | 46.11 | 47.97 | 44.85 | 47.54 | 12,318,111 | +1.62(+3.52%) |
Jan 13, 2016 | 49.66 | 49.89 | 44.52 | 45.92 | 19,163,434 | -4.35(-8.65%) |
Jan 12, 2016 | 49.34 | 50.88 | 48.94 | 50.27 | 11,574,720 | +1.50(+3.07%) |
Jan 11, 2016 | 48.20 | 49.03 | 47.20 | 48.77 | 9,460,661 | +0.57(+1.19%) |
Jan 08, 2016 | 50.98 | 51.19 | 48.09 | 48.20 | 14,504,713 | -2.70(-5.31%) |
Jan 07, 2016 | 49.15 | 51.00 | 49.12 | 50.90 | 12,957,088 | +1.01(+2.02%) |
Jan 06, 2016 | 49.34 | 50.83 | 49.29 | 49.89 | 10,856,972 | -0.35(-0.70%) |
Jan 05, 2016 | 49.53 | 50.38 | 49.27 | 50.25 | 7,277,053 | +0.86(+1.74%) |
Jan 04, 2016 | 49.70 | 50.61 | 48.51 | 49.39 | 9,388,222 | -0.54(-1.09%) |
Dec 31, 2015 | 50.24 | 49.93 | 49.93 | 49.93 | 4,576,350 | -0.61(-1.22%) |
Dec 30, 2015 | 50.11 | 51.15 | 49.99 | 50.54 | 7,170,234 | +0.35(+0.69%) |
Dec 29, 2015 | 50.51 | 50.59 | 49.80 | 50.20 | 3,591,422 | +0.33(+0.67%) |
Dec 28, 2015 | 50.24 | 50.55 | 49.53 | 49.87 | 4,502,986 | -0.92(-1.82%) |
Dec 24, 2015 | 50.77 | 50.79 | 50.79 | 50.79 | 2,446,507 | +0.07(+0.14%) |
Dec 23, 2015 | 50.83 | 50.84 | 49.43 | 50.72 | 8,511,079 | +0.25(+0.49%) |
Dec 22, 2015 | 50.37 | 51.01 | 50.23 | 50.47 | 6,382,429 | +0.26(+0.52%) |
Dec 21, 2015 | 49.67 | 50.32 | 49.36 | 50.21 | 6,805,344 | +0.76(+1.54%) |
Dec 18, 2015 | 50.42 | 50.80 | 49.38 | 49.45 | 15,572,153 | -1.17(-2.30%) |
Dec 17, 2015 | 50.06 | 51.33 | 49.70 | 50.61 | 10,384,244 | +1.05(+2.11%) |
Dec 16, 2015 | 48.22 | 49.87 | 48.02 | 49.57 | 13,106,906 | +1.33(+2.77%) |
Dec 15, 2015 | 48.23 | 48.93 | 47.51 | 48.23 | 9,139,578 | +0.54(+1.13%) |
Dec 14, 2015 | 47.31 | 47.79 | 45.93 | 47.70 | 11,254,240 | +0.03(+0.06%) |
Dec 11, 2015 | 49.52 | 49.84 | 47.54 | 47.67 | 10,940,718 | -2.73(-5.42%) |
Dec 10, 2015 | 49.78 | 51.07 | 49.03 | 50.40 | 7,231,137 | +1.06(+2.15%) |
Dec 09, 2015 | 49.84 | 50.20 | 48.66 | 49.34 | 7,211,541 | -0.46(-0.92%) |
Dec 08, 2015 | 49.18 | 50.54 | 49.18 | 49.80 | 7,685,981 | -0.18(-0.37%) |
Dec 07, 2015 | 50.03 | 50.64 | 49.09 | 49.99 | 10,529,484 | -0.42(-0.84%) |
Dec 04, 2015 | 49.58 | 50.64 | 49.25 | 50.41 | 8,766,100 | +0.99(+2.00%) |
Dec 03, 2015 | 50.85 | 51.16 | 49.25 | 49.42 | 9,212,627 | -1.20(-2.37%) |
Dec 02, 2015 | 51.14 | 52.04 | 50.37 | 50.62 | 5,988,899 | -0.62(-1.21%) |
Dec 01, 2015 | 51.18 | 51.48 | 50.32 | 51.24 | 6,460,859 | +0.50(+0.99%) |
Nov 30, 2015 | 51.51 | 51.60 | 50.31 | 50.74 | 10,260,084 | -0.76(-1.48%) |
Nov 27, 2015 | 51.26 | 51.69 | 51.11 | 51.50 | 2,503,014 | +0.01(+0.01%) |
Nov 25, 2015 | 51.41 | 51.50 | 51.50 | 51.50 | 5,152,040 | -0.07(-0.14%) |
Nov 24, 2015 | 51.28 | 52.17 | 50.73 | 51.57 | 8,075,850 | +0.25(+0.48%) |
Nov 23, 2015 | 51.00 | 51.55 | 50.25 | 51.32 | 7,250,803 | +0.49(+0.97%) |
Nov 20, 2015 | 50.35 | 50.98 | 50.23 | 50.83 | 5,827,455 | +0.59(+1.18%) |
Nov 19, 2015 | 49.73 | 50.57 | 49.43 | 50.23 | 7,886,559 | +0.69(+1.40%) |
Nov 18, 2015 | 49.16 | 49.61 | 48.50 | 49.54 | 5,405,992 | +0.46(+0.94%) |
Nov 17, 2015 | 48.79 | 49.43 | 48.59 | 49.08 | 4,841,721 | +0.23(+0.47%) |
Nov 16, 2015 | 48.23 | 48.90 | 47.82 | 48.85 | 5,067,000 | +0.50(+1.03%) |
Nov 13, 2015 | 48.63 | 48.97 | 48.10 | 48.35 | 5,482,895 | -0.32(-0.65%) |
Nov 12, 2015 | 49.41 | 49.61 | 48.28 | 48.66 | 7,519,257 | -1.23(-2.47%) |
Nov 11, 2015 | 50.02 | 50.48 | 49.42 | 49.90 | 4,719,254 | -0.11(-0.21%) |
Nov 10, 2015 | 49.30 | 50.31 | 48.90 | 50.00 | 6,146,240 | +0.58(+1.18%) |
Nov 09, 2015 | 50.51 | 50.97 | 49.16 | 49.42 | 6,857,758 | -1.02(-2.03%) |
Nov 06, 2015 | 50.22 | 50.94 | 49.80 | 50.45 | 6,850,531 | +0.01(+0.03%) |
Nov 05, 2015 | 49.75 | 50.70 | 49.51 | 50.43 | 9,432,333 | +0.58(+1.17%) |
Nov 04, 2015 | 48.94 | 50.05 | 48.87 | 49.85 | 11,872,693 | +1.05(+2.16%) |
Nov 03, 2015 | 47.66 | 49.11 | 47.40 | 48.80 | 9,225,102 | +1.10(+2.31%) |
Nov 02, 2015 | 46.12 | 47.94 | 45.89 | 47.70 | 7,193,151 | +1.48(+3.20%) |
Oct 30, 2015 | 46.40 | 46.63 | 45.95 | 46.22 | 8,254,019 | +0.08(+0.17%) |
Oct 29, 2015 | 44.37 | 46.25 | 44.32 | 46.14 | 10,366,607 | +1.68(+3.77%) |
Oct 28, 2015 | 43.82 | 45.20 | 43.24 | 44.46 | 10,752,169 | +0.67(+1.54%) |
Oct 27, 2015 | 43.22 | 43.98 | 43.01 | 43.79 | 9,740,111 | +0.39(+0.90%) |
Oct 26, 2015 | 43.27 | 43.76 | 42.96 | 43.40 | 6,398,787 | +0.11(+0.24%) |
Oct 23, 2015 | 42.45 | 43.83 | 42.40 | 43.29 | 7,031,449 | +0.97(+2.30%) |
Oct 22, 2015 | 41.91 | 42.47 | 41.40 | 42.32 | 8,741,411 | +0.74(+1.79%) |
Oct 21, 2015 | 42.28 | 42.48 | 41.48 | 41.58 | 6,877,488 | -0.55(-1.30%) |
Oct 20, 2015 | 42.94 | 42.98 | 41.35 | 42.12 | 8,725,481 | -0.95(-2.20%) |
Oct 19, 2015 | 44.34 | 44.39 | 42.84 | 43.07 | 8,582,285 | -1.63(-3.64%) |
Oct 16, 2015 | 44.65 | 44.72 | 44.02 | 44.70 | 6,152,350 | +0.29(+0.65%) |
Oct 15, 2015 | 43.38 | 44.46 | 43.18 | 44.41 | 6,203,972 | +1.37(+3.19%) |
Oct 14, 2015 | 43.72 | 43.80 | 42.91 | 43.03 | 6,816,456 | -0.55(-1.25%) |
Oct 13, 2015 | 45.02 | 45.18 | 43.41 | 43.58 | 9,629,406 | -1.64(-3.63%) |
Oct 12, 2015 | 45.21 | 45.39 | 44.68 | 45.22 | 4,702,779 | +0.21(+0.47%) |
Oct 09, 2015 | 45.75 | 46.54 | 44.33 | 45.01 | 9,489,079 | -1.06(-2.30%) |
Oct 08, 2015 | 45.05 | 46.37 | 45.03 | 46.07 | 6,918,464 | +0.79(+1.73%) |
Oct 07, 2015 | 45.32 | 45.50 | 44.00 | 45.28 | 8,569,620 | +0.46(+1.02%) |
Oct 06, 2015 | 45.24 | 45.47 | 44.24 | 44.83 | 9,008,782 | -0.45(-0.99%) |
Oct 05, 2015 | 44.86 | 45.47 | 44.66 | 45.28 | 9,505,617 | +1.04(+2.35%) |
Oct 02, 2015 | 43.13 | 44.25 | 42.44 | 44.24 | 7,155,712 | +0.60(+1.38%) |
Oct 01, 2015 | 42.25 | 43.71 | 41.87 | 43.64 | 9,778,937 | +1.50(+3.56%) |
Sep 30, 2015 | 41.75 | 42.54 | 41.47 | 42.14 | 9,104,715 | +0.95(+2.32%) |
Sep 29, 2015 | 40.89 | 42.13 | 40.81 | 41.18 | 9,821,019 | +0.60(+1.49%) |
Sep 28, 2015 | 42.31 | 42.97 | 40.41 | 40.58 | 9,627,155 | -2.05(-4.82%) |
Sep 25, 2015 | 42.19 | 42.96 | 41.70 | 42.63 | 9,499,241 | +0.71(+1.69%) |
Sep 24, 2015 | 41.61 | 42.52 | 41.10 | 41.93 | 8,251,070 | -0.01(-0.03%) |
Sep 23, 2015 | 41.74 | 42.80 | 41.52 | 41.94 | 8,985,212 | +0.42(+1.01%) |
Sep 22, 2015 | 41.34 | 42.02 | 41.13 | 41.52 | 7,776,013 | -0.33(-0.79%) |
Sep 21, 2015 | 42.36 | 42.82 | 41.72 | 41.85 | 7,431,579 | -0.15(-0.37%) |
Sep 18, 2015 | 41.86 | 42.73 | 41.78 | 42.00 | 12,546,404 | -0.48(-1.12%) |
Sep 17, 2015 | 42.05 | 43.20 | 41.59 | 42.48 | 8,671,111 | +0.20(+0.48%) |
Sep 16, 2015 | 43.08 | 43.10 | 41.51 | 42.28 | 15,567,066 | -0.80(-1.86%) |
Sep 15, 2015 | 42.63 | 43.27 | 42.09 | 43.08 | 8,330,367 | +0.50(+1.17%) |
Sep 14, 2015 | 43.95 | 43.95 | 42.50 | 42.58 | 8,322,496 | -1.53(-3.47%) |
Sep 11, 2015 | 43.82 | 44.33 | 43.39 | 44.11 | 7,626,733 | -0.03(-0.06%) |
Sep 10, 2015 | 43.22 | 44.58 | 43.19 | 44.13 | 10,250,938 | +0.92(+2.13%) |
Sep 09, 2015 | 42.91 | 44.10 | 42.81 | 43.22 | 12,794,956 | +0.57(+1.33%) |
Sep 08, 2015 | 41.78 | 42.90 | 41.61 | 42.65 | 10,593,562 | +1.66(+4.05%) |
Sep 04, 2015 | 41.07 | 40.99 | 40.99 | 40.99 | 9,018,813 | -0.66(-1.58%) |
Sep 03, 2015 | 41.41 | 42.42 | 41.41 | 41.65 | 9,988,588 | +0.27(+0.66%) |
Sep 02, 2015 | 40.85 | 41.39 | 40.00 | 41.37 | 11,016,786 | +1.13(+2.80%) |
Sep 01, 2015 | 40.69 | 40.87 | 39.72 | 40.24 | 13,709,920 | -1.36(-3.27%) |
Aug 31, 2015 | 41.15 | 42.68 | 40.81 | 41.60 | 13,301,045 | +0.24(+0.58%) |
Aug 28, 2015 | 41.25 | 41.92 | 40.87 | 41.37 | 10,963,366 | +0.46(+1.11%) |
Aug 27, 2015 | 42.50 | 42.56 | 39.73 | 40.91 | 15,901,549 | -0.35(-0.85%) |
Aug 26, 2015 | 41.34 | 41.45 | 39.57 | 41.26 | 12,977,731 | +0.87(+2.15%) |
Aug 25, 2015 | 42.58 | 42.77 | 40.35 | 40.39 | 14,173,530 | -0.64(-1.55%) |
Aug 24, 2015 | 39.06 | 42.38 | 36.23 | 41.03 | 15,622,327 | -1.84(-4.29%) |
Aug 21, 2015 | 45.57 | 45.66 | 42.84 | 42.87 | 17,948,536 | -4.28(-9.09%) |
Aug 20, 2015 | 47.40 | 48.05 | 47.04 | 47.15 | 8,490,346 | -0.43(-0.91%) |
Aug 19, 2015 | 48.62 | 48.64 | 47.21 | 47.58 | 8,604,513 | -1.12(-2.30%) |
Aug 18, 2015 | 48.82 | 49.08 | 48.13 | 48.71 | 5,674,133 | -0.18(-0.36%) |
Aug 17, 2015 | 47.47 | 48.98 | 47.37 | 48.88 | 6,723,132 | +1.12(+2.35%) |
Aug 14, 2015 | 48.65 | 48.86 | 47.52 | 47.76 | 8,746,701 | -1.09(-2.24%) |
Aug 13, 2015 | 49.28 | 50.13 | 48.50 | 48.85 | 12,805,962 | -0.36(-0.73%) |
Aug 12, 2015 | 49.08 | 49.62 | 48.07 | 49.21 | 12,525,296 | -0.17(-0.34%) |
Aug 11, 2015 | 47.76 | 49.52 | 47.40 | 49.38 | 10,817,832 | +1.00(+2.07%) |
Aug 10, 2015 | 46.25 | 48.40 | 46.11 | 48.38 | 12,071,876 | +2.51(+5.47%) |
Aug 07, 2015 | 45.66 | 46.06 | 45.19 | 45.87 | 5,635,507 | -0.18(-0.40%) |
Aug 06, 2015 | 45.23 | 46.22 | 44.88 | 46.05 | 7,278,415 | +0.60(+1.33%) |
Aug 05, 2015 | 45.83 | 46.27 | 44.97 | 45.45 | 11,151,619 | +0.27(+0.61%) |
Aug 04, 2015 | 45.39 | 45.66 | 44.64 | 45.17 | 8,544,562 | -0.16(-0.36%) |
Aug 03, 2015 | 45.96 | 46.50 | 45.23 | 45.33 | 7,603,194 | -0.66(-1.43%) |
Jul 31, 2015 | 44.98 | 46.44 | 44.85 | 45.99 | 9,988,866 | +1.24(+2.77%) |
Jul 30, 2015 | 45.18 | 45.18 | 43.75 | 44.75 | 13,205,746 | -1.26(-2.74%) |
Jul 29, 2015 | 45.27 | 46.10 | 44.46 | 46.01 | 10,303,570 | +0.68(+1.49%) |
Jul 28, 2015 | 44.88 | 45.46 | 44.25 | 45.34 | 7,162,549 | +0.48(+1.07%) |
Jul 27, 2015 | 45.45 | 45.45 | 44.42 | 44.86 | 8,389,201 | -0.92(-2.01%) |
Jul 24, 2015 | 46.08 | 46.32 | 45.39 | 45.78 | 8,201,787 | -0.01(-0.03%) |
Jul 23, 2015 | 46.53 | 46.67 | 45.60 | 45.79 | 7,860,261 | -0.66(-1.42%) |
Jul 22, 2015 | 46.19 | 47.49 | 45.84 | 46.45 | 8,802,992 | +0.24(+0.53%) |
Jul 21, 2015 | 46.37 | 46.91 | 46.00 | 46.21 | 5,922,785 | -0.17(-0.38%) |
Jul 20, 2015 | 47.18 | 47.47 | 46.34 | 46.38 | 8,056,139 | -0.95(-2.02%) |
Jul 17, 2015 | 46.86 | 47.37 | 46.50 | 47.34 | 7,645,504 | +0.33(+0.71%) |
Jul 16, 2015 | 45.78 | 47.48 | 45.75 | 47.00 | 10,370,952 | +1.58(+3.48%) |
Jul 15, 2015 | 45.99 | 46.30 | 45.13 | 45.42 | 8,992,406 | -0.78(-1.69%) |
Jul 14, 2015 | 47.29 | 47.57 | 46.06 | 46.20 | 12,011,667 | -0.39(-0.84%) |
Jul 13, 2015 | 46.41 | 47.27 | 45.80 | 46.59 | 13,552,503 | +0.71(+1.55%) |
Jul 10, 2015 | 44.94 | 46.04 | 44.92 | 45.88 | 8,673,955 | +1.21(+2.71%) |
Jul 09, 2015 | 44.97 | 45.15 | 44.49 | 44.67 | 8,579,000 | +0.09(+0.20%) |
Jul 08, 2015 | 44.63 | 45.62 | 44.15 | 44.58 | 10,364,020 | -0.47(-1.04%) |
Jul 07, 2015 | 45.55 | 46.08 | 44.49 | 45.04 | 16,173,548 | -0.48(-1.06%) |
Jul 06, 2015 | 44.69 | 45.78 | 44.31 | 45.53 | 10,464,365 | +0.43(+0.96%) |
Jul 02, 2015 | 45.07 | 45.09 | 45.09 | 45.09 | 8,622,515 | +0.17(+0.39%) |
Jul 01, 2015 | 43.96 | 45.27 | 43.76 | 44.92 | 12,967,507 | +1.30(+2.99%) |
Jun 30, 2015 | 42.59 | 44.01 | 42.54 | 43.62 | 14,968,845 | +1.42(+3.37%) |
Jun 29, 2015 | 42.00 | 42.62 | 41.89 | 42.19 | 7,832,697 | -0.24(-0.56%) |
Jun 26, 2015 | 42.01 | 42.80 | 41.90 | 42.43 | 11,316,291 | +0.41(+0.98%) |
Jun 25, 2015 | 42.20 | 42.37 | 41.83 | 42.02 | 5,620,045 | -0.21(-0.50%) |
Jun 24, 2015 | 42.43 | 42.75 | 41.98 | 42.23 | 8,619,003 | -0.38(-0.88%) |
Jun 23, 2015 | 42.05 | 42.74 | 41.74 | 42.61 | 11,419,564 | +0.86(+2.05%) |
Jun 22, 2015 | 42.26 | 42.29 | 41.53 | 41.75 | 8,409,281 | -0.29(-0.68%) |
Jun 19, 2015 | 41.80 | 42.36 | 41.78 | 42.03 | 8,769,329 | +0.04(+0.10%) |
Jun 18, 2015 | 41.58 | 42.09 | 41.54 | 41.99 | 8,416,801 | +0.46(+1.11%) |
Jun 17, 2015 | 41.47 | 42.23 | 41.15 | 41.53 | 8,991,019 | +0.48(+1.17%) |
Jun 16, 2015 | 40.66 | 41.07 | 40.60 | 41.05 | 4,162,326 | +0.31(+0.77%) |
Jun 15, 2015 | 40.67 | 40.85 | 40.38 | 40.74 | 6,935,701 | -0.26(-0.65%) |
Jun 12, 2015 | 41.32 | 41.36 | 40.77 | 41.00 | 6,734,926 | -0.56(-1.34%) |
Jun 11, 2015 | 40.72 | 41.94 | 40.59 | 41.56 | 9,612,365 | +1.00(+2.47%) |
Jun 10, 2015 | 40.10 | 40.88 | 40.01 | 40.56 | 8,262,583 | +0.74(+1.85%) |
Jun 09, 2015 | 40.30 | 40.51 | 39.82 | 39.82 | 6,096,713 | -0.33(-0.82%) |
Jun 08, 2015 | 40.15 | 40.47 | 39.92 | 40.15 | 5,435,603 | -0.08(-0.21%) |
Jun 05, 2015 | 39.62 | 40.58 | 39.62 | 40.23 | 7,736,546 | +0.60(+1.51%) |
Jun 04, 2015 | 39.96 | 40.29 | 39.55 | 39.63 | 7,212,092 | -0.61(-1.52%) |
Jun 03, 2015 | 40.52 | 40.61 | 40.01 | 40.24 | 7,179,738 | -0.52(-1.28%) |
Jun 02, 2015 | 40.92 | 41.00 | 40.30 | 40.77 | 7,331,013 | -0.19(-0.46%) |
Jun 01, 2015 | 41.25 | 41.76 | 40.90 | 40.95 | 8,000,378 | -0.32(-0.78%) |
May 29, 2015 | 40.97 | 42.14 | 40.54 | 41.28 | 11,230,060 | +0.22(+0.54%) |
May 28, 2015 | 41.14 | 41.66 | 40.83 | 41.05 | 6,714,803 | -0.16(-0.39%) |
May 27, 2015 | 41.69 | 41.80 | 41.04 | 41.21 | 9,759,515 | -0.26(-0.64%) |
May 26, 2015 | 42.15 | 42.22 | 41.19 | 41.48 | 10,124,830 | -1.02(-2.39%) |
May 22, 2015 | 41.94 | 42.49 | 42.49 | 42.49 | 5,113,056 | +0.26(+0.63%) |
May 21, 2015 | 41.94 | 42.32 | 41.70 | 42.23 | 5,326,889 | +0.26(+0.63%) |
May 20, 2015 | 41.76 | 42.20 | 41.55 | 41.97 | 6,206,873 | +0.24(+0.58%) |
May 19, 2015 | 41.94 | 42.31 | 41.64 | 41.72 | 7,049,306 | -0.37(-0.88%) |
May 18, 2015 | 41.50 | 42.19 | 41.29 | 42.09 | 5,461,934 | +0.55(+1.32%) |
May 15, 2015 | 41.58 | 41.90 | 41.12 | 41.54 | 6,844,332 | -0.12(-0.28%) |
May 14, 2015 | 40.81 | 41.75 | 40.75 | 41.66 | 7,326,245 | +1.05(+2.59%) |
May 13, 2015 | 40.52 | 40.88 | 40.22 | 40.61 | 6,451,447 | +0.52(+1.30%) |
May 12, 2015 | 40.59 | 40.60 | 39.92 | 40.08 | 6,340,168 | -0.52(-1.27%) |
May 11, 2015 | 40.88 | 40.95 | 40.00 | 40.60 | 8,166,349 | -0.29(-0.72%) |
May 08, 2015 | 40.25 | 40.98 | 39.77 | 40.89 | 8,009,393 | +0.90(+2.25%) |
May 07, 2015 | 39.74 | 40.19 | 39.53 | 39.99 | 8,326,967 | +0.19(+0.47%) |
May 06, 2015 | 40.41 | 40.54 | 39.47 | 39.81 | 6,830,623 | -0.35(-0.86%) |
May 05, 2015 | 40.35 | 40.35 | 39.76 | 40.15 | 6,037,784 | -0.06(-0.15%) |
May 04, 2015 | 40.84 | 40.91 | 39.87 | 40.21 | 9,695,226 | -0.55(-1.34%) |
May 01, 2015 | 39.48 | 40.93 | 39.42 | 40.76 | 9,978,878 | +1.38(+3.51%) |
Apr 30, 2015 | 40.17 | 40.22 | 38.82 | 39.38 | 11,657,698 | -0.71(-1.76%) |
Apr 29, 2015 | 40.68 | 40.94 | 39.83 | 40.08 | 8,671,355 | -0.54(-1.33%) |
Apr 28, 2015 | 41.40 | 41.97 | 40.22 | 40.62 | 11,422,777 | -0.48(-1.18%) |
Apr 27, 2015 | 41.74 | 41.83 | 40.96 | 41.11 | 11,639,836 | -0.45(-1.08%) |
Apr 24, 2015 | 41.11 | 42.05 | 41.09 | 41.56 | 7,626,342 | +0.57(+1.38%) |
Apr 23, 2015 | 41.18 | 41.43 | 40.77 | 40.99 | 8,009,273 | -0.08(-0.20%) |
Apr 22, 2015 | 40.54 | 41.31 | 40.14 | 41.07 | 9,167,926 | +0.71(+1.75%) |
Apr 21, 2015 | 39.77 | 40.55 | 39.68 | 40.37 | 7,776,888 | +0.60(+1.50%) |
Apr 20, 2015 | 39.96 | 40.41 | 39.60 | 39.77 | 7,683,708 | -0.06(-0.16%) |
Apr 17, 2015 | 40.12 | 40.21 | 39.47 | 39.83 | 7,558,344 | -0.48(-1.20%) |
Apr 16, 2015 | 39.49 | 40.62 | 39.33 | 40.32 | 9,374,337 | +0.80(+2.01%) |
Apr 15, 2015 | 39.84 | 40.28 | 39.45 | 39.52 | 9,936,129 | -0.06(-0.14%) |
Apr 14, 2015 | 39.78 | 40.00 | 39.34 | 39.58 | 10,528,655 | -0.19(-0.47%) |
Apr 13, 2015 | 41.29 | 41.37 | 39.56 | 39.76 | 10,979,065 | -1.57(-3.80%) |
Apr 10, 2015 | 40.99 | 41.64 | 40.85 | 41.33 | 7,467,293 | +0.56(+1.37%) |
Apr 09, 2015 | 40.98 | 41.05 | 40.23 | 40.77 | 8,645,022 | +0.21(+0.51%) |
Apr 08, 2015 | 40.76 | 41.33 | 40.41 | 40.57 | 9,661,483 | +0.02(+0.05%) |
Apr 07, 2015 | 41.50 | 41.54 | 40.32 | 40.55 | 14,224,382 | -0.65(-1.58%) |
Apr 06, 2015 | 41.76 | 41.88 | 40.73 | 41.20 | 13,730,014 | -0.19(-0.45%) |
Apr 02, 2015 | 43.85 | 41.38 | 41.38 | 41.38 | 18,984,602 | -2.53(-5.75%) |