Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 51.55 | 53.16 | 51.28 | 53.04 | 2,037,971 | +0.78(+1.49%) |
Apr 28, 2016 | 51.76 | 52.50 | 51.66 | 52.26 | 1,558,664 | +0.03(+0.06%) |
Apr 27, 2016 | 51.80 | 52.53 | 51.47 | 52.23 | 1,109,224 | +0.64(+1.25%) |
Apr 26, 2016 | 51.75 | 52.07 | 51.48 | 51.59 | 824,599 | -0.25(-0.47%) |
Apr 25, 2016 | 51.62 | 51.87 | 51.45 | 51.83 | 789,870 | +0.11(+0.21%) |
Apr 22, 2016 | 51.62 | 51.91 | 51.50 | 51.72 | 856,840 | +0.28(+0.55%) |
Apr 21, 2016 | 52.61 | 52.80 | 51.25 | 51.44 | 1,166,048 | -1.33(-2.52%) |
Apr 20, 2016 | 54.21 | 54.28 | 52.69 | 52.77 | 811,926 | -1.40(-2.59%) |
Apr 19, 2016 | 54.23 | 54.28 | 53.80 | 54.18 | 569,230 | +0.09(+0.16%) |
Apr 18, 2016 | 53.80 | 54.09 | 53.47 | 54.09 | 686,884 | +0.28(+0.52%) |
Apr 15, 2016 | 53.42 | 53.95 | 53.36 | 53.81 | 952,892 | +0.42(+0.79%) |
Apr 14, 2016 | 53.57 | 53.84 | 53.29 | 53.39 | 999,682 | -0.35(-0.65%) |
Apr 13, 2016 | 54.16 | 54.16 | 53.39 | 53.73 | 1,208,783 | -0.29(-0.54%) |
Apr 12, 2016 | 53.75 | 54.06 | 53.54 | 54.02 | 894,946 | +0.39(+0.73%) |
Apr 11, 2016 | 53.89 | 54.14 | 53.50 | 53.63 | 928,059 | -0.19(-0.35%) |
Apr 08, 2016 | 53.84 | 54.15 | 53.66 | 53.82 | 934,912 | +0.18(+0.34%) |
Apr 07, 2016 | 53.55 | 54.00 | 53.25 | 53.64 | 826,953 | -0.04(-0.07%) |
Apr 06, 2016 | 53.50 | 53.79 | 53.32 | 53.68 | 790,224 | -0.09(-0.18%) |
Apr 05, 2016 | 54.43 | 54.63 | 53.72 | 53.77 | 1,376,320 | -0.78(-1.43%) |
Apr 04, 2016 | 54.72 | 54.87 | 54.20 | 54.55 | 834,320 | -0.09(-0.16%) |
Apr 01, 2016 | 54.30 | 54.70 | 54.08 | 54.64 | 1,010,815 | +0.30(+0.56%) |
Mar 31, 2016 | 54.05 | 54.39 | 53.92 | 54.34 | 1,190,097 | +0.28(+0.51%) |
Mar 30, 2016 | 53.97 | 54.17 | 53.61 | 54.06 | 748,585 | +0.04(+0.07%) |
Mar 29, 2016 | 53.27 | 54.06 | 53.15 | 54.02 | 870,651 | +0.88(+1.65%) |
Mar 28, 2016 | 53.24 | 53.62 | 52.95 | 53.15 | 518,292 | -0.04(-0.08%) |
Mar 24, 2016 | 52.87 | 53.19 | 53.19 | 53.19 | 764,577 | +0.14(+0.27%) |
Mar 23, 2016 | 52.50 | 53.22 | 52.29 | 53.05 | 728,423 | +0.48(+0.91%) |
Mar 22, 2016 | 52.79 | 53.08 | 52.45 | 52.57 | 1,078,982 | -0.17(-0.32%) |
Mar 21, 2016 | 52.43 | 52.90 | 51.93 | 52.74 | 748,546 | +0.12(+0.22%) |
Mar 18, 2016 | 53.22 | 53.22 | 52.54 | 52.62 | 2,299,333 | -0.50(-0.94%) |
Mar 17, 2016 | 52.51 | 53.20 | 52.30 | 53.12 | 1,084,019 | +0.64(+1.21%) |
Mar 16, 2016 | 51.79 | 52.56 | 51.28 | 52.48 | 675,661 | +0.50(+0.96%) |
Mar 15, 2016 | 51.63 | 52.11 | 51.63 | 51.98 | 707,401 | +0.23(+0.45%) |
Mar 14, 2016 | 51.39 | 51.95 | 50.99 | 51.75 | 1,173,279 | +0.23(+0.45%) |
Mar 11, 2016 | 51.83 | 52.06 | 51.31 | 51.52 | 1,145,358 | -0.14(-0.27%) |
Mar 10, 2016 | 51.20 | 51.98 | 50.60 | 51.66 | 2,458,476 | +0.46(+0.89%) |
Mar 09, 2016 | 50.62 | 51.35 | 50.52 | 51.20 | 1,364,358 | +0.45(+0.88%) |
Mar 08, 2016 | 50.20 | 50.87 | 49.91 | 50.75 | 1,564,375 | +0.68(+1.36%) |
Mar 07, 2016 | 49.86 | 50.38 | 49.78 | 50.07 | 1,080,824 | +0.13(+0.26%) |
Mar 04, 2016 | 49.28 | 50.18 | 49.07 | 49.94 | 1,449,960 | +0.38(+0.76%) |
Mar 03, 2016 | 49.65 | 49.65 | 48.89 | 49.57 | 1,364,426 | -0.01(-0.01%) |
Mar 02, 2016 | 49.02 | 49.58 | 48.02 | 49.57 | 1,588,511 | +0.41(+0.84%) |
Mar 01, 2016 | 50.09 | 50.26 | 49.10 | 49.16 | 2,171,767 | -0.66(-1.32%) |
Feb 29, 2016 | 49.52 | 50.13 | 49.15 | 49.82 | 1,870,766 | +0.21(+0.42%) |
Feb 26, 2016 | 51.18 | 51.24 | 49.57 | 49.61 | 1,915,889 | -1.93(-3.75%) |
Feb 25, 2016 | 51.06 | 51.68 | 50.75 | 51.54 | 956,093 | +0.77(+1.51%) |
Feb 24, 2016 | 50.59 | 51.06 | 50.17 | 50.77 | 1,215,864 | +0.19(+0.37%) |
Feb 23, 2016 | 50.07 | 50.72 | 49.59 | 50.59 | 937,031 | +0.25(+0.49%) |
Feb 22, 2016 | 49.89 | 50.56 | 49.45 | 50.34 | 1,624,228 | +0.94(+1.90%) |
Feb 19, 2016 | 48.89 | 49.69 | 48.22 | 49.40 | 2,685,943 | +0.56(+1.16%) |
Feb 18, 2016 | 48.45 | 49.23 | 48.45 | 48.83 | 2,131,188 | +0.46(+0.96%) |
Feb 17, 2016 | 48.62 | 48.62 | 47.93 | 48.37 | 1,349,774 | -0.30(-0.62%) |
Feb 16, 2016 | 48.75 | 48.81 | 48.26 | 48.68 | 1,184,930 | +0.02(+0.04%) |
Feb 12, 2016 | 48.81 | 48.65 | 48.65 | 48.65 | 1,261,677 | -0.26(-0.53%) |
Feb 11, 2016 | 49.53 | 49.93 | 48.89 | 48.91 | 1,140,070 | -0.85(-1.70%) |
Feb 10, 2016 | 49.47 | 50.12 | 48.86 | 49.76 | 1,291,848 | +0.20(+0.39%) |
Feb 09, 2016 | 49.52 | 49.94 | 49.15 | 49.57 | 2,723,441 | -0.01(-0.01%) |
Feb 08, 2016 | 49.93 | 50.46 | 48.96 | 49.57 | 2,377,031 | -0.02(-0.04%) |
Feb 05, 2016 | 49.62 | 50.08 | 49.08 | 49.59 | 2,556,457 | -0.22(-0.45%) |
Feb 04, 2016 | 50.41 | 50.54 | 49.66 | 49.82 | 1,817,004 | -0.64(-1.26%) |
Feb 03, 2016 | 49.72 | 50.67 | 49.72 | 50.46 | 2,306,529 | +1.04(+2.09%) |
Feb 02, 2016 | 48.47 | 49.55 | 48.25 | 49.42 | 1,644,816 | +0.73(+1.50%) |
Feb 01, 2016 | 47.94 | 48.92 | 47.79 | 48.69 | 1,861,198 | +0.69(+1.45%) |
Jan 29, 2016 | 47.12 | 48.13 | 47.09 | 48.00 | 1,539,800 | +1.19(+2.54%) |
Jan 28, 2016 | 46.65 | 47.13 | 45.47 | 46.81 | 1,091,299 | +0.92(+2.00%) |
Jan 27, 2016 | 45.86 | 46.32 | 45.53 | 45.89 | 915,189 | +0.02(+0.05%) |
Jan 26, 2016 | 45.43 | 46.43 | 44.80 | 45.87 | 945,266 | +0.18(+0.39%) |
Jan 25, 2016 | 45.96 | 46.09 | 45.51 | 45.69 | 959,364 | -0.25(-0.55%) |
Jan 22, 2016 | 45.48 | 46.04 | 45.14 | 45.94 | 1,885,653 | +0.60(+1.33%) |
Jan 21, 2016 | 45.80 | 45.99 | 44.95 | 45.34 | 1,146,395 | -0.26(-0.57%) |
Jan 20, 2016 | 46.42 | 46.57 | 44.81 | 45.60 | 1,069,700 | -0.90(-1.94%) |
Jan 19, 2016 | 46.28 | 46.69 | 45.83 | 46.50 | 1,038,374 | +0.62(+1.36%) |
Jan 15, 2016 | 46.45 | 45.88 | 45.88 | 45.88 | 1,093,851 | -0.57(-1.23%) |
Jan 14, 2016 | 45.76 | 46.79 | 45.61 | 46.45 | 1,185,804 | +0.67(+1.47%) |
Jan 13, 2016 | 45.73 | 46.41 | 45.56 | 45.78 | 1,509,637 | +0.12(+0.27%) |
Jan 12, 2016 | 45.23 | 46.27 | 45.05 | 45.66 | 2,082,948 | -0.77(-1.67%) |
Jan 11, 2016 | 46.01 | 46.70 | 46.01 | 46.43 | 1,253,864 | +0.54(+1.19%) |
Jan 08, 2016 | 46.24 | 46.60 | 45.82 | 45.89 | 1,367,170 | -0.32(-0.70%) |
Jan 07, 2016 | 45.78 | 46.32 | 45.66 | 46.21 | 1,171,355 | -0.01(-0.03%) |
Jan 06, 2016 | 45.81 | 46.36 | 45.70 | 46.22 | 899,235 | +0.06(+0.14%) |
Jan 05, 2016 | 45.84 | 46.26 | 45.11 | 46.16 | 970,733 | +0.23(+0.50%) |
Jan 04, 2016 | 46.09 | 46.22 | 45.48 | 45.93 | 1,452,867 | -0.29(-0.62%) |
Dec 31, 2015 | 46.62 | 46.22 | 46.22 | 46.22 | 721,467 | -0.54(-1.15%) |
Dec 30, 2015 | 46.61 | 46.95 | 46.61 | 46.75 | 481,595 | +0.03(+0.06%) |
Dec 29, 2015 | 46.53 | 46.95 | 46.53 | 46.72 | 502,031 | +0.25(+0.54%) |
Dec 28, 2015 | 45.96 | 46.53 | 45.85 | 46.47 | 576,088 | +0.39(+0.86%) |
Dec 24, 2015 | 46.19 | 46.08 | 46.08 | 46.08 | 258,673 | -0.10(-0.22%) |
Dec 23, 2015 | 45.60 | 46.31 | 45.60 | 46.18 | 575,169 | +0.67(+1.46%) |
Dec 22, 2015 | 45.14 | 45.63 | 44.64 | 45.51 | 822,712 | +0.39(+0.86%) |
Dec 21, 2015 | 45.29 | 45.46 | 44.76 | 45.13 | 823,416 | +0.08(+0.17%) |
Dec 18, 2015 | 45.40 | 45.51 | 44.67 | 45.05 | 1,234,101 | -0.53(-1.16%) |
Dec 17, 2015 | 45.56 | 45.96 | 45.42 | 45.58 | 1,548,258 | -0.02(-0.05%) |
Dec 16, 2015 | 44.70 | 45.69 | 44.70 | 45.60 | 874,532 | +1.12(+2.51%) |
Dec 15, 2015 | 44.13 | 44.98 | 44.13 | 44.48 | 1,622,063 | +0.44(+0.99%) |
Dec 14, 2015 | 44.09 | 44.20 | 43.61 | 44.04 | 1,803,198 | -0.06(-0.13%) |
Dec 11, 2015 | 43.65 | 44.30 | 43.51 | 44.10 | 1,094,907 | +0.23(+0.52%) |
Dec 10, 2015 | 45.13 | 45.13 | 43.71 | 43.87 | 1,664,906 | -1.37(-3.03%) |
Dec 09, 2015 | 45.31 | 45.86 | 45.08 | 45.24 | 1,124,194 | -0.31(-0.68%) |
Dec 08, 2015 | 45.14 | 45.60 | 44.66 | 45.55 | 2,278,535 | +0.30(+0.67%) |
Dec 07, 2015 | 44.63 | 45.28 | 44.50 | 45.25 | 2,414,259 | +0.54(+1.20%) |
Dec 04, 2015 | 43.98 | 44.80 | 43.88 | 44.71 | 2,397,596 | +0.91(+2.08%) |
Dec 03, 2015 | 44.17 | 44.39 | 43.67 | 43.80 | 2,966,907 | -0.68(-1.53%) |
Dec 02, 2015 | 45.44 | 45.56 | 44.40 | 44.48 | 1,353,685 | -1.05(-2.30%) |
Dec 01, 2015 | 45.39 | 45.86 | 45.28 | 45.53 | 2,021,857 | +0.11(+0.25%) |
Nov 30, 2015 | 45.17 | 45.84 | 45.14 | 45.41 | 2,013,617 | +0.29(+0.65%) |
Nov 27, 2015 | 44.96 | 45.23 | 44.90 | 45.12 | 476,913 | +0.19(+0.43%) |
Nov 25, 2015 | 45.25 | 44.92 | 44.92 | 44.92 | 679,052 | -0.27(-0.60%) |
Nov 24, 2015 | 44.76 | 45.41 | 44.59 | 45.20 | 1,480,553 | +0.14(+0.30%) |
Nov 23, 2015 | 45.49 | 45.76 | 44.96 | 45.06 | 1,010,436 | -0.34(-0.74%) |
Nov 20, 2015 | 45.25 | 45.76 | 45.20 | 45.40 | 2,933,952 | +0.34(+0.75%) |
Nov 19, 2015 | 44.69 | 45.11 | 44.45 | 45.06 | 1,071,292 | +0.52(+1.17%) |
Nov 18, 2015 | 44.51 | 44.63 | 43.95 | 44.54 | 1,440,913 | +0.21(+0.47%) |
Nov 17, 2015 | 45.00 | 45.35 | 44.22 | 44.33 | 1,190,865 | -0.77(-1.72%) |
Nov 16, 2015 | 44.22 | 45.13 | 44.17 | 45.10 | 2,032,022 | +0.97(+2.19%) |
Nov 13, 2015 | 44.63 | 45.12 | 43.84 | 44.14 | 1,301,157 | -0.36(-0.81%) |
Nov 12, 2015 | 45.35 | 45.81 | 44.48 | 44.49 | 1,884,908 | -0.90(-1.97%) |
Nov 11, 2015 | 45.42 | 45.76 | 45.25 | 45.39 | 1,392,362 | +0.06(+0.14%) |
Nov 10, 2015 | 44.51 | 45.36 | 44.47 | 45.33 | 1,433,543 | +0.89(+2.00%) |
Nov 09, 2015 | 43.94 | 44.51 | 43.74 | 44.44 | 1,074,739 | +0.33(+0.75%) |
Nov 06, 2015 | 45.84 | 46.15 | 43.81 | 44.11 | 1,720,331 | -2.27(-4.90%) |
Nov 05, 2015 | 46.58 | 46.83 | 46.34 | 46.38 | 1,085,580 | -0.34(-0.74%) |
Nov 04, 2015 | 46.25 | 46.91 | 46.02 | 46.72 | 1,791,862 | +0.87(+1.91%) |
Nov 03, 2015 | 45.81 | 46.06 | 45.47 | 45.85 | 1,053,960 | -0.14(-0.31%) |
Nov 02, 2015 | 45.49 | 46.13 | 45.02 | 45.99 | 1,555,833 | +0.47(+1.04%) |
Oct 30, 2015 | 45.16 | 46.16 | 45.13 | 45.52 | 1,878,629 | +0.24(+0.54%) |
Oct 29, 2015 | 45.64 | 46.05 | 44.75 | 45.28 | 2,128,982 | -0.49(-1.07%) |
Oct 28, 2015 | 46.50 | 46.85 | 45.41 | 45.77 | 1,510,815 | -0.73(-1.57%) |
Oct 27, 2015 | 46.66 | 46.89 | 46.34 | 46.50 | 896,050 | -0.19(-0.41%) |
Oct 26, 2015 | 46.51 | 46.73 | 46.03 | 46.69 | 1,002,077 | +0.05(+0.11%) |
Oct 23, 2015 | 47.20 | 47.37 | 46.42 | 46.64 | 1,075,946 | -0.66(-1.40%) |
Oct 22, 2015 | 46.87 | 47.57 | 46.42 | 47.30 | 1,086,288 | +0.75(+1.60%) |
Oct 21, 2015 | 46.82 | 47.17 | 46.51 | 46.55 | 742,285 | -0.11(-0.23%) |
Oct 20, 2015 | 46.42 | 46.77 | 45.97 | 46.66 | 1,067,600 | +0.15(+0.32%) |
Oct 19, 2015 | 46.48 | 46.60 | 46.00 | 46.51 | 1,022,366 | -0.23(-0.49%) |
Oct 16, 2015 | 46.89 | 46.98 | 46.60 | 46.74 | 1,041,323 | +0.05(+0.11%) |
Oct 15, 2015 | 46.25 | 46.83 | 45.97 | 46.69 | 753,604 | +0.57(+1.25%) |
Oct 14, 2015 | 45.99 | 46.36 | 45.92 | 46.11 | 840,813 | +0.18(+0.40%) |
Oct 13, 2015 | 45.85 | 46.08 | 45.71 | 45.93 | 854,474 | +0.06(+0.14%) |
Oct 12, 2015 | 45.42 | 46.18 | 45.42 | 45.87 | 681,368 | +0.45(+1.00%) |
Oct 09, 2015 | 45.47 | 45.61 | 45.24 | 45.41 | 937,676 | -0.06(-0.12%) |
Oct 08, 2015 | 44.57 | 45.58 | 44.45 | 45.47 | 970,468 | +0.82(+1.83%) |
Oct 07, 2015 | 44.79 | 44.89 | 44.48 | 44.65 | 1,961,241 | -0.01(-0.03%) |
Oct 06, 2015 | 45.37 | 45.67 | 44.58 | 44.67 | 2,760,819 | -0.82(-1.79%) |
Oct 05, 2015 | 45.59 | 45.77 | 45.20 | 45.48 | 1,698,560 | +0.11(+0.25%) |
Oct 02, 2015 | 45.37 | 45.48 | 44.78 | 45.37 | 1,196,775 | +0.34(+0.76%) |
Oct 01, 2015 | 45.54 | 45.67 | 44.63 | 45.03 | 1,250,070 | -0.50(-1.09%) |
Sep 30, 2015 | 45.09 | 45.58 | 44.88 | 45.53 | 809,818 | +0.65(+1.46%) |
Sep 29, 2015 | 44.90 | 45.16 | 44.54 | 44.87 | 1,070,753 | +0.04(+0.08%) |
Sep 28, 2015 | 45.08 | 45.33 | 44.71 | 44.84 | 938,926 | -0.25(-0.55%) |
Sep 25, 2015 | 44.50 | 45.49 | 44.38 | 45.09 | 874,960 | +0.63(+1.42%) |
Sep 24, 2015 | 44.05 | 44.59 | 43.72 | 44.45 | 1,375,977 | +0.28(+0.64%) |
Sep 23, 2015 | 44.18 | 44.39 | 43.91 | 44.17 | 828,023 | +0.02(+0.05%) |
Sep 22, 2015 | 43.68 | 44.29 | 43.68 | 44.15 | 1,129,220 | -0.06(-0.14%) |
Sep 21, 2015 | 43.99 | 44.55 | 43.75 | 44.21 | 1,717,060 | +0.37(+0.84%) |
Sep 18, 2015 | 43.49 | 44.24 | 43.44 | 43.84 | 1,833,275 | +0.00(+0.00%) |
Sep 17, 2015 | 43.30 | 44.34 | 43.25 | 43.84 | 774,261 | +0.48(+1.11%) |
Sep 16, 2015 | 42.74 | 43.46 | 42.53 | 43.36 | 1,070,464 | +0.65(+1.51%) |
Sep 15, 2015 | 42.50 | 42.79 | 42.27 | 42.71 | 1,088,664 | +0.21(+0.50%) |
Sep 14, 2015 | 42.49 | 42.79 | 42.36 | 42.50 | 1,149,872 | +0.06(+0.15%) |
Sep 11, 2015 | 41.69 | 42.44 | 41.60 | 42.44 | 1,213,370 | +0.52(+1.24%) |
Sep 10, 2015 | 41.98 | 42.37 | 41.79 | 41.92 | 1,356,794 | -0.12(-0.29%) |
Sep 09, 2015 | 42.50 | 42.55 | 41.88 | 42.04 | 1,755,958 | -0.32(-0.75%) |
Sep 08, 2015 | 41.32 | 42.41 | 41.16 | 42.36 | 2,336,586 | +1.48(+3.61%) |
Sep 04, 2015 | 40.93 | 40.88 | 40.88 | 40.88 | 941,410 | -0.48(-1.15%) |
Sep 03, 2015 | 41.28 | 41.65 | 41.18 | 41.36 | 1,011,374 | +0.18(+0.45%) |
Sep 02, 2015 | 41.61 | 41.69 | 40.86 | 41.17 | 930,230 | +0.00(+0.00%) |
Sep 01, 2015 | 41.89 | 41.89 | 41.01 | 41.17 | 1,219,572 | -1.08(-2.55%) |
Aug 31, 2015 | 42.69 | 42.86 | 41.84 | 42.25 | 1,550,893 | -0.67(-1.57%) |
Aug 28, 2015 | 43.06 | 43.18 | 42.45 | 42.93 | 2,124,587 | -0.21(-0.49%) |
Aug 27, 2015 | 43.14 | 43.16 | 42.52 | 43.14 | 1,873,345 | +0.32(+0.75%) |
Aug 26, 2015 | 42.83 | 42.97 | 42.05 | 42.82 | 1,912,096 | +0.51(+1.21%) |
Aug 25, 2015 | 44.26 | 44.61 | 42.30 | 42.31 | 1,726,809 | -1.48(-3.37%) |
Aug 24, 2015 | 44.12 | 44.63 | 43.28 | 43.79 | 3,574,826 | -1.12(-2.50%) |
Aug 21, 2015 | 45.50 | 45.71 | 44.89 | 44.91 | 1,332,270 | -0.76(-1.66%) |
Aug 20, 2015 | 45.55 | 46.30 | 45.37 | 45.67 | 1,376,676 | -0.18(-0.39%) |
Aug 19, 2015 | 45.48 | 46.07 | 45.32 | 45.85 | 886,461 | +0.15(+0.33%) |
Aug 18, 2015 | 45.97 | 45.97 | 45.63 | 45.70 | 884,025 | -0.33(-0.72%) |
Aug 17, 2015 | 45.73 | 46.22 | 45.48 | 46.03 | 838,397 | +0.34(+0.75%) |
Aug 14, 2015 | 45.21 | 45.77 | 44.94 | 45.69 | 910,833 | +0.36(+0.80%) |
Aug 13, 2015 | 45.07 | 45.48 | 44.67 | 45.33 | 742,772 | +0.06(+0.14%) |
Aug 12, 2015 | 44.63 | 45.39 | 44.45 | 45.26 | 1,084,353 | +0.49(+1.09%) |
Aug 11, 2015 | 44.19 | 44.91 | 44.06 | 44.77 | 1,030,132 | +0.59(+1.33%) |
Aug 10, 2015 | 44.50 | 44.71 | 44.12 | 44.18 | 884,972 | -0.26(-0.59%) |
Aug 07, 2015 | 43.57 | 44.64 | 43.31 | 44.45 | 1,274,265 | +0.79(+1.80%) |
Aug 06, 2015 | 43.18 | 43.68 | 42.81 | 43.66 | 1,142,073 | +0.47(+1.08%) |
Aug 05, 2015 | 43.23 | 43.50 | 43.08 | 43.19 | 952,771 | +0.04(+0.08%) |
Aug 04, 2015 | 43.92 | 43.92 | 43.08 | 43.16 | 955,070 | -0.80(-1.81%) |
Aug 03, 2015 | 43.81 | 44.26 | 43.74 | 43.95 | 1,018,651 | +0.15(+0.34%) |
Jul 31, 2015 | 43.70 | 44.45 | 43.70 | 43.80 | 868,613 | +0.31(+0.72%) |
Jul 30, 2015 | 42.81 | 44.17 | 42.27 | 43.49 | 1,797,357 | +0.24(+0.57%) |
Jul 29, 2015 | 42.81 | 43.27 | 42.59 | 43.24 | 1,221,805 | +0.30(+0.70%) |
Jul 28, 2015 | 42.79 | 43.05 | 42.67 | 42.94 | 1,532,247 | +0.08(+0.20%) |
Jul 27, 2015 | 42.08 | 42.91 | 42.08 | 42.86 | 1,868,491 | +0.69(+1.63%) |
Jul 24, 2015 | 41.89 | 42.38 | 41.77 | 42.17 | 937,170 | +0.21(+0.50%) |
Jul 23, 2015 | 42.36 | 42.36 | 41.58 | 41.96 | 1,066,335 | -0.46(-1.08%) |
Jul 22, 2015 | 42.14 | 42.55 | 42.05 | 42.41 | 1,332,258 | +0.27(+0.63%) |
Jul 21, 2015 | 42.57 | 42.71 | 41.84 | 42.15 | 1,437,063 | -0.60(-1.40%) |
Jul 20, 2015 | 42.62 | 42.96 | 42.35 | 42.74 | 2,104,862 | +0.27(+0.65%) |
Jul 17, 2015 | 42.87 | 42.90 | 42.44 | 42.47 | 1,162,893 | -0.53(-1.23%) |
Jul 16, 2015 | 42.32 | 43.07 | 42.32 | 43.00 | 1,686,711 | +0.67(+1.59%) |
Jul 15, 2015 | 42.20 | 42.34 | 41.78 | 42.32 | 1,307,700 | +0.07(+0.17%) |
Jul 14, 2015 | 42.29 | 42.56 | 42.08 | 42.25 | 1,275,914 | -0.05(-0.12%) |
Jul 13, 2015 | 42.54 | 42.74 | 42.02 | 42.30 | 1,208,856 | -0.10(-0.23%) |
Jul 10, 2015 | 41.89 | 42.65 | 41.73 | 42.40 | 1,712,295 | +0.45(+1.07%) |
Jul 09, 2015 | 42.48 | 42.68 | 41.77 | 41.95 | 1,478,149 | -0.42(-1.00%) |
Jul 08, 2015 | 42.25 | 42.52 | 42.19 | 42.37 | 1,702,686 | -0.04(-0.10%) |
Jul 07, 2015 | 41.32 | 42.55 | 41.30 | 42.41 | 1,633,523 | +1.30(+3.16%) |
Jul 06, 2015 | 40.88 | 41.19 | 40.64 | 41.11 | 1,079,489 | +0.12(+0.29%) |
Jul 02, 2015 | 40.72 | 40.99 | 40.99 | 40.99 | 1,343,108 | +0.52(+1.29%) |
Jul 01, 2015 | 40.09 | 40.54 | 39.90 | 40.47 | 1,645,163 | +0.49(+1.21%) |
Jun 30, 2015 | 39.88 | 40.14 | 39.64 | 39.99 | 2,106,748 | +0.22(+0.55%) |
Jun 29, 2015 | 40.04 | 40.41 | 39.75 | 39.77 | 1,075,033 | -0.22(-0.54%) |
Jun 26, 2015 | 39.63 | 40.07 | 39.37 | 39.99 | 1,247,113 | +0.41(+1.03%) |
Jun 25, 2015 | 39.91 | 40.00 | 39.53 | 39.58 | 858,761 | -0.15(-0.37%) |
Jun 24, 2015 | 40.20 | 40.38 | 39.72 | 39.73 | 1,031,160 | -0.51(-1.26%) |
Jun 23, 2015 | 40.93 | 40.95 | 40.20 | 40.24 | 1,043,745 | -0.58(-1.41%) |
Jun 22, 2015 | 40.95 | 41.09 | 40.56 | 40.81 | 1,550,787 | -0.06(-0.14%) |
Jun 19, 2015 | 40.76 | 41.20 | 40.57 | 40.87 | 2,037,193 | +0.06(+0.14%) |
Jun 18, 2015 | 40.69 | 41.18 | 40.56 | 40.81 | 1,523,402 | +0.53(+1.33%) |
Jun 17, 2015 | 40.07 | 40.33 | 39.80 | 40.28 | 728,448 | +0.24(+0.60%) |
Jun 16, 2015 | 39.76 | 40.04 | 39.60 | 40.04 | 920,880 | +0.22(+0.55%) |
Jun 15, 2015 | 39.98 | 40.14 | 39.72 | 39.82 | 1,025,709 | -0.25(-0.61%) |
Jun 12, 2015 | 40.42 | 40.52 | 40.05 | 40.07 | 539,434 | -0.58(-1.42%) |
Jun 11, 2015 | 40.43 | 40.72 | 40.38 | 40.64 | 1,016,038 | +0.51(+1.28%) |
Jun 10, 2015 | 40.33 | 40.41 | 39.95 | 40.13 | 1,255,335 | +0.13(+0.33%) |
Jun 09, 2015 | 40.17 | 40.38 | 39.93 | 40.00 | 1,817,533 | -0.20(-0.49%) |
Jun 08, 2015 | 40.50 | 40.51 | 40.19 | 40.19 | 915,877 | -0.32(-0.78%) |
Jun 05, 2015 | 40.49 | 40.78 | 40.32 | 40.51 | 944,047 | -0.59(-1.44%) |
Jun 04, 2015 | 40.90 | 41.44 | 40.90 | 41.10 | 787,234 | -0.15(-0.37%) |
Jun 03, 2015 | 41.86 | 41.98 | 40.91 | 41.25 | 1,004,729 | -0.67(-1.61%) |
Jun 02, 2015 | 42.61 | 42.66 | 41.68 | 41.93 | 1,059,242 | -0.89(-2.07%) |
Jun 01, 2015 | 42.91 | 43.11 | 42.76 | 42.81 | 1,218,083 | -0.01(-0.02%) |
May 29, 2015 | 43.00 | 43.18 | 42.77 | 42.82 | 899,729 | -0.18(-0.42%) |
May 28, 2015 | 42.98 | 43.15 | 42.76 | 43.00 | 672,733 | +0.02(+0.05%) |
May 27, 2015 | 42.59 | 43.08 | 42.53 | 42.98 | 943,994 | +0.41(+0.96%) |
May 26, 2015 | 42.76 | 42.76 | 42.34 | 42.58 | 958,269 | -0.29(-0.67%) |
May 22, 2015 | 42.84 | 42.86 | 42.86 | 42.86 | 673,332 | -0.08(-0.18%) |
May 21, 2015 | 42.83 | 43.03 | 42.57 | 42.94 | 691,535 | +0.09(+0.21%) |
May 20, 2015 | 42.75 | 43.21 | 42.64 | 42.85 | 859,568 | +0.13(+0.30%) |
May 19, 2015 | 42.43 | 42.89 | 42.28 | 42.72 | 924,803 | +0.15(+0.36%) |
May 18, 2015 | 41.92 | 42.68 | 41.92 | 42.57 | 1,049,728 | +0.42(+1.00%) |
May 15, 2015 | 41.83 | 42.24 | 41.72 | 42.15 | 2,128,638 | +0.41(+0.98%) |
May 14, 2015 | 41.28 | 41.77 | 41.28 | 41.74 | 937,689 | +0.55(+1.33%) |
May 13, 2015 | 41.97 | 42.15 | 41.03 | 41.19 | 1,023,033 | -0.65(-1.56%) |
May 12, 2015 | 41.56 | 41.92 | 41.37 | 41.84 | 1,108,581 | +0.04(+0.08%) |
May 11, 2015 | 41.87 | 42.54 | 41.77 | 41.81 | 1,128,655 | -0.27(-0.63%) |
May 08, 2015 | 42.32 | 42.58 | 41.82 | 42.08 | 1,101,810 | +0.08(+0.20%) |
May 07, 2015 | 41.80 | 42.23 | 41.73 | 41.99 | 1,215,549 | +0.24(+0.57%) |
May 06, 2015 | 41.87 | 42.24 | 41.35 | 41.75 | 1,101,120 | -0.15(-0.37%) |
May 05, 2015 | 42.79 | 42.88 | 41.82 | 41.91 | 1,659,509 | -1.03(-2.39%) |
May 04, 2015 | 43.36 | 43.41 | 42.62 | 42.93 | 2,001,856 | +0.42(+0.99%) |