Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 42.82 | 43.02 | 41.45 | 41.69 | 9,463,318 | -1.44(-3.35%) |
Apr 28, 2016 | 43.73 | 44.63 | 43.00 | 43.13 | 6,469,421 | -0.91(-2.06%) |
Apr 27, 2016 | 43.74 | 44.28 | 43.05 | 44.04 | 6,512,546 | +0.27(+0.61%) |
Apr 26, 2016 | 44.01 | 44.20 | 43.46 | 43.77 | 5,951,712 | +0.03(+0.06%) |
Apr 25, 2016 | 43.37 | 43.84 | 43.11 | 43.74 | 6,159,746 | +0.38(+0.87%) |
Apr 22, 2016 | 42.83 | 43.45 | 42.83 | 43.37 | 5,611,595 | +0.42(+0.97%) |
Apr 21, 2016 | 42.64 | 43.05 | 41.96 | 42.95 | 7,135,778 | +0.30(+0.71%) |
Apr 20, 2016 | 42.49 | 42.90 | 41.89 | 42.64 | 9,204,824 | +0.08(+0.18%) |
Apr 19, 2016 | 43.22 | 43.48 | 42.28 | 42.57 | 8,694,824 | -0.42(-0.99%) |
Apr 18, 2016 | 42.13 | 43.08 | 41.14 | 42.99 | 7,916,840 | +0.86(+2.05%) |
Apr 15, 2016 | 43.49 | 43.78 | 42.08 | 42.13 | 9,867,761 | -1.47(-3.36%) |
Apr 14, 2016 | 44.36 | 44.47 | 43.42 | 43.59 | 5,847,291 | -0.70(-1.58%) |
Apr 13, 2016 | 43.66 | 44.39 | 43.23 | 44.29 | 6,241,308 | +1.17(+2.71%) |
Apr 12, 2016 | 43.05 | 43.69 | 42.31 | 43.13 | 10,082,636 | +0.11(+0.26%) |
Apr 11, 2016 | 44.18 | 44.39 | 42.98 | 43.01 | 8,642,683 | -1.64(-3.68%) |
Apr 08, 2016 | 43.73 | 45.36 | 43.28 | 44.65 | 10,217,233 | +0.99(+2.27%) |
Apr 07, 2016 | 43.57 | 44.17 | 43.15 | 43.66 | 6,279,723 | -0.01(-0.03%) |
Apr 06, 2016 | 44.88 | 45.07 | 42.67 | 43.68 | 11,443,487 | -1.03(-2.31%) |
Apr 05, 2016 | 44.68 | 45.22 | 44.42 | 44.71 | 5,572,841 | -0.11(-0.24%) |
Apr 04, 2016 | 44.48 | 45.19 | 44.29 | 44.82 | 4,895,079 | +0.27(+0.60%) |
Apr 01, 2016 | 45.03 | 45.09 | 44.27 | 44.55 | 6,272,695 | -0.87(-1.92%) |
Mar 31, 2016 | 45.32 | 46.13 | 44.51 | 45.42 | 8,093,994 | +0.11(+0.25%) |
Mar 30, 2016 | 45.84 | 46.52 | 45.03 | 45.31 | 7,019,527 | -0.92(-1.99%) |
Mar 29, 2016 | 46.11 | 46.42 | 45.58 | 46.23 | 5,019,194 | +0.03(+0.06%) |
Mar 28, 2016 | 46.60 | 46.94 | 45.97 | 46.20 | 4,651,213 | -0.42(-0.91%) |
Mar 24, 2016 | 45.70 | 46.62 | 46.62 | 46.62 | 6,009,332 | +0.67(+1.45%) |
Mar 23, 2016 | 46.80 | 47.25 | 45.82 | 45.96 | 6,063,029 | -0.83(-1.77%) |
Mar 22, 2016 | 46.45 | 47.37 | 46.18 | 46.79 | 5,672,116 | +0.16(+0.33%) |
Mar 21, 2016 | 46.33 | 46.94 | 46.01 | 46.63 | 7,163,847 | +0.49(+1.06%) |
Mar 18, 2016 | 45.21 | 46.50 | 44.70 | 46.14 | 13,731,816 | +0.69(+1.53%) |
Mar 17, 2016 | 46.52 | 46.74 | 45.13 | 45.45 | 9,097,263 | -1.25(-2.67%) |
Mar 16, 2016 | 45.89 | 46.94 | 45.84 | 46.69 | 7,046,926 | +0.71(+1.54%) |
Mar 15, 2016 | 45.12 | 46.00 | 44.78 | 45.99 | 6,564,105 | +0.39(+0.85%) |
Mar 14, 2016 | 46.09 | 46.45 | 45.08 | 45.60 | 5,980,112 | -0.69(-1.50%) |
Mar 11, 2016 | 45.56 | 46.31 | 44.90 | 46.29 | 7,028,015 | +0.84(+1.85%) |
Mar 10, 2016 | 45.94 | 45.94 | 44.62 | 45.45 | 7,625,914 | -0.44(-0.96%) |
Mar 09, 2016 | 45.06 | 46.63 | 44.63 | 45.89 | 8,638,153 | +1.75(+3.96%) |
Mar 08, 2016 | 44.46 | 45.24 | 44.10 | 44.14 | 7,359,803 | -0.65(-1.45%) |
Mar 07, 2016 | 44.72 | 45.12 | 44.39 | 44.79 | 7,339,697 | -0.45(-1.00%) |
Mar 04, 2016 | 45.67 | 45.79 | 44.00 | 45.24 | 9,927,439 | +0.04(+0.08%) |
Mar 03, 2016 | 44.61 | 45.44 | 44.48 | 45.21 | 8,811,078 | +1.25(+2.84%) |
Mar 02, 2016 | 43.61 | 44.61 | 43.03 | 43.96 | 7,613,732 | +0.35(+0.80%) |
Mar 01, 2016 | 42.61 | 43.62 | 41.89 | 43.61 | 6,364,465 | +1.07(+2.51%) |
Feb 29, 2016 | 42.65 | 43.04 | 42.20 | 42.54 | 7,530,198 | +0.30(+0.70%) |
Feb 26, 2016 | 43.43 | 43.81 | 42.17 | 42.25 | 7,589,767 | -0.73(-1.70%) |
Feb 25, 2016 | 43.11 | 43.35 | 41.90 | 42.98 | 7,488,734 | +0.06(+0.13%) |
Feb 24, 2016 | 40.30 | 42.99 | 40.01 | 42.92 | 12,008,123 | +2.21(+5.43%) |
Feb 23, 2016 | 42.06 | 42.06 | 40.61 | 40.71 | 8,068,054 | -0.84(-2.03%) |
Feb 22, 2016 | 40.55 | 41.76 | 40.37 | 41.55 | 7,094,355 | +1.15(+2.86%) |
Feb 19, 2016 | 38.97 | 40.42 | 38.91 | 40.40 | 7,809,488 | +1.06(+2.68%) |
Feb 18, 2016 | 41.33 | 41.39 | 38.96 | 39.34 | 9,620,092 | -1.56(-3.83%) |
Feb 17, 2016 | 40.97 | 41.52 | 40.35 | 40.91 | 8,431,505 | +0.30(+0.73%) |
Feb 16, 2016 | 41.74 | 41.78 | 39.87 | 40.61 | 9,870,981 | -0.28(-0.69%) |
Feb 12, 2016 | 40.33 | 40.89 | 40.89 | 40.89 | 9,478,883 | +1.54(+3.92%) |
Feb 11, 2016 | 38.12 | 39.67 | 37.81 | 39.35 | 11,544,718 | +0.49(+1.26%) |
Feb 10, 2016 | 38.61 | 39.49 | 37.53 | 38.86 | 9,638,189 | +0.04(+0.11%) |
Feb 09, 2016 | 38.50 | 39.85 | 38.16 | 38.82 | 9,355,308 | +0.00(+0.00%) |
Feb 08, 2016 | 39.95 | 39.95 | 37.21 | 38.82 | 16,233,682 | -1.63(-4.03%) |
Feb 05, 2016 | 43.20 | 43.74 | 40.31 | 40.45 | 12,957,794 | -2.88(-6.65%) |
Feb 04, 2016 | 42.94 | 44.06 | 42.22 | 43.33 | 14,382,174 | +0.60(+1.39%) |
Feb 03, 2016 | 45.89 | 46.13 | 41.65 | 42.73 | 18,110,974 | -3.04(-6.65%) |
Feb 02, 2016 | 47.24 | 47.33 | 45.53 | 45.78 | 9,810,368 | -2.40(-4.98%) |
Feb 01, 2016 | 47.83 | 48.48 | 46.61 | 48.18 | 7,787,848 | +0.58(+1.22%) |
Jan 29, 2016 | 45.60 | 47.63 | 44.35 | 47.59 | 10,374,472 | +2.34(+5.16%) |
Jan 28, 2016 | 47.22 | 47.38 | 43.59 | 45.26 | 15,263,536 | -1.02(-2.20%) |
Jan 27, 2016 | 47.92 | 48.03 | 45.76 | 46.28 | 10,736,237 | -1.21(-2.54%) |
Jan 26, 2016 | 46.63 | 47.50 | 45.94 | 47.48 | 8,539,230 | +1.80(+3.95%) |
Jan 25, 2016 | 47.37 | 47.75 | 45.62 | 45.68 | 8,644,725 | -1.91(-4.01%) |
Jan 22, 2016 | 45.64 | 48.03 | 45.39 | 47.59 | 13,225,911 | +3.11(+6.98%) |
Jan 21, 2016 | 45.67 | 45.69 | 44.23 | 44.48 | 12,779,105 | -1.44(-3.13%) |
Jan 20, 2016 | 45.55 | 46.60 | 44.75 | 45.92 | 11,353,293 | -0.74(-1.59%) |
Jan 19, 2016 | 47.04 | 48.04 | 45.81 | 46.66 | 10,132,050 | +0.09(+0.20%) |
Jan 15, 2016 | 45.49 | 46.57 | 46.57 | 46.57 | 12,305,924 | -0.64(-1.35%) |
Jan 14, 2016 | 45.79 | 47.64 | 44.54 | 47.21 | 12,403,355 | +1.61(+3.52%) |
Jan 13, 2016 | 49.32 | 49.54 | 44.21 | 45.60 | 19,296,048 | -4.32(-8.65%) |
Jan 12, 2016 | 49.00 | 50.53 | 48.60 | 49.92 | 11,654,819 | +1.49(+3.07%) |
Jan 11, 2016 | 47.87 | 48.69 | 46.88 | 48.44 | 9,526,131 | +0.57(+1.19%) |
Jan 08, 2016 | 50.63 | 50.83 | 47.76 | 47.87 | 14,605,088 | -2.69(-5.31%) |
Jan 07, 2016 | 48.81 | 50.64 | 48.79 | 50.55 | 13,046,754 | +1.00(+2.02%) |
Jan 06, 2016 | 49.00 | 50.48 | 48.95 | 49.55 | 10,932,104 | -0.35(-0.70%) |
Jan 05, 2016 | 49.19 | 50.04 | 48.93 | 49.90 | 7,327,412 | +0.86(+1.74%) |
Jan 04, 2016 | 49.35 | 50.26 | 48.18 | 49.05 | 9,453,190 | -0.54(-1.09%) |
Dec 31, 2015 | 49.89 | 49.59 | 49.59 | 49.59 | 4,608,019 | -0.61(-1.22%) |
Dec 30, 2015 | 49.76 | 50.80 | 49.65 | 50.20 | 7,219,854 | +0.34(+0.69%) |
Dec 29, 2015 | 50.16 | 50.24 | 49.46 | 49.85 | 3,616,275 | +0.33(+0.67%) |
Dec 28, 2015 | 49.89 | 50.20 | 49.19 | 49.52 | 4,534,147 | -0.92(-1.82%) |
Dec 24, 2015 | 50.42 | 50.44 | 50.44 | 50.44 | 2,463,438 | +0.07(+0.14%) |
Dec 23, 2015 | 50.48 | 50.49 | 49.09 | 50.37 | 8,569,978 | +0.25(+0.49%) |
Dec 22, 2015 | 50.02 | 50.66 | 49.89 | 50.13 | 6,426,597 | +0.26(+0.52%) |
Dec 21, 2015 | 49.33 | 49.97 | 49.02 | 49.87 | 6,852,439 | +0.76(+1.54%) |
Dec 18, 2015 | 50.08 | 50.46 | 49.04 | 49.11 | 15,679,916 | -1.16(-2.30%) |
Dec 17, 2015 | 49.71 | 50.98 | 49.36 | 50.27 | 10,456,106 | +1.04(+2.11%) |
Dec 16, 2015 | 47.89 | 49.52 | 47.69 | 49.23 | 13,197,609 | +1.33(+2.77%) |
Dec 15, 2015 | 47.90 | 48.60 | 47.18 | 47.90 | 9,202,825 | +0.53(+1.13%) |
Dec 14, 2015 | 46.98 | 47.46 | 45.61 | 47.37 | 11,332,121 | +0.03(+0.06%) |
Dec 11, 2015 | 49.18 | 49.50 | 47.21 | 47.34 | 11,016,430 | -2.71(-5.42%) |
Dec 10, 2015 | 49.44 | 50.71 | 48.70 | 50.06 | 7,281,178 | +1.05(+2.15%) |
Dec 09, 2015 | 49.49 | 49.85 | 48.32 | 49.00 | 7,261,446 | -0.46(-0.92%) |
Dec 08, 2015 | 48.84 | 50.19 | 48.84 | 49.46 | 7,739,169 | -0.18(-0.37%) |
Dec 07, 2015 | 49.68 | 50.29 | 48.75 | 49.64 | 10,602,350 | -0.42(-0.84%) |
Dec 04, 2015 | 49.24 | 50.29 | 48.91 | 50.06 | 8,826,763 | +0.98(+2.00%) |
Dec 03, 2015 | 50.50 | 50.81 | 48.91 | 49.08 | 9,276,380 | -1.19(-2.37%) |
Dec 02, 2015 | 50.79 | 51.68 | 50.03 | 50.27 | 6,030,343 | -0.62(-1.21%) |
Dec 01, 2015 | 50.83 | 51.12 | 49.97 | 50.89 | 6,505,569 | +0.50(+0.99%) |
Nov 30, 2015 | 51.16 | 51.24 | 49.96 | 50.39 | 10,331,086 | -0.76(-1.48%) |
Nov 27, 2015 | 50.91 | 51.33 | 50.76 | 51.15 | 2,520,336 | +0.01(+0.01%) |
Nov 25, 2015 | 51.06 | 51.14 | 51.14 | 51.14 | 5,187,693 | -0.07(-0.14%) |
Nov 24, 2015 | 50.93 | 51.81 | 50.38 | 51.21 | 8,131,736 | +0.25(+0.48%) |
Nov 23, 2015 | 50.64 | 51.19 | 49.91 | 50.97 | 7,300,980 | +0.49(+0.97%) |
Nov 20, 2015 | 50.00 | 50.63 | 49.88 | 50.48 | 5,867,782 | +0.59(+1.18%) |
Nov 19, 2015 | 49.39 | 50.22 | 49.09 | 49.89 | 7,941,135 | +0.69(+1.40%) |
Nov 18, 2015 | 48.82 | 49.27 | 48.16 | 49.20 | 5,443,402 | +0.46(+0.94%) |
Nov 17, 2015 | 48.46 | 49.09 | 48.26 | 48.74 | 4,875,227 | +0.23(+0.47%) |
Nov 16, 2015 | 47.90 | 48.56 | 47.49 | 48.51 | 5,102,065 | +0.49(+1.03%) |
Nov 13, 2015 | 48.29 | 48.64 | 47.77 | 48.02 | 5,520,838 | -0.31(-0.65%) |
Nov 12, 2015 | 49.07 | 49.27 | 47.95 | 48.33 | 7,571,292 | -1.23(-2.47%) |
Nov 11, 2015 | 49.67 | 50.13 | 49.08 | 49.56 | 4,751,913 | -0.10(-0.21%) |
Nov 10, 2015 | 48.96 | 49.97 | 48.57 | 49.66 | 6,188,773 | +0.58(+1.18%) |
Nov 09, 2015 | 50.16 | 50.62 | 48.82 | 49.08 | 6,905,215 | -1.02(-2.03%) |
Nov 06, 2015 | 49.88 | 50.59 | 49.46 | 50.10 | 6,897,938 | +0.01(+0.03%) |
Nov 05, 2015 | 49.41 | 50.36 | 49.17 | 50.08 | 9,497,607 | +0.58(+1.17%) |
Nov 04, 2015 | 48.60 | 49.71 | 48.53 | 49.51 | 11,954,854 | +1.04(+2.16%) |
Nov 03, 2015 | 47.33 | 48.77 | 47.08 | 48.46 | 9,288,942 | +1.09(+2.31%) |
Nov 02, 2015 | 45.80 | 47.61 | 45.58 | 47.37 | 7,242,929 | +1.47(+3.20%) |
Oct 30, 2015 | 46.08 | 46.31 | 45.63 | 45.90 | 8,311,139 | +0.08(+0.17%) |
Oct 29, 2015 | 44.06 | 45.93 | 44.01 | 45.82 | 10,438,346 | +1.66(+3.77%) |
Oct 28, 2015 | 43.52 | 44.89 | 42.94 | 44.16 | 10,826,576 | +0.67(+1.54%) |
Oct 27, 2015 | 42.92 | 43.67 | 42.72 | 43.49 | 9,807,515 | +0.39(+0.90%) |
Oct 26, 2015 | 42.98 | 43.46 | 42.67 | 43.10 | 6,443,068 | +0.10(+0.24%) |
Oct 23, 2015 | 42.15 | 43.53 | 42.11 | 43.00 | 7,080,108 | +0.97(+2.30%) |
Oct 22, 2015 | 41.62 | 42.18 | 41.12 | 42.03 | 8,801,903 | +0.74(+1.79%) |
Oct 21, 2015 | 41.99 | 42.19 | 41.19 | 41.29 | 6,925,082 | -0.54(-1.30%) |
Oct 20, 2015 | 42.64 | 42.68 | 41.07 | 41.83 | 8,785,863 | -0.94(-2.20%) |
Oct 19, 2015 | 44.03 | 44.08 | 42.55 | 42.77 | 8,641,676 | -1.62(-3.64%) |
Oct 16, 2015 | 44.34 | 44.42 | 43.72 | 44.39 | 6,194,926 | +0.29(+0.65%) |
Oct 15, 2015 | 43.09 | 44.16 | 42.88 | 44.10 | 6,246,905 | +1.36(+3.19%) |
Oct 14, 2015 | 43.42 | 43.50 | 42.61 | 42.74 | 6,863,628 | -0.54(-1.25%) |
Oct 13, 2015 | 44.71 | 44.87 | 43.11 | 43.28 | 9,696,043 | -1.63(-3.63%) |
Oct 12, 2015 | 44.90 | 45.07 | 44.37 | 44.91 | 4,735,323 | +0.21(+0.47%) |
Oct 09, 2015 | 45.43 | 46.22 | 44.03 | 44.70 | 9,554,745 | -1.05(-2.30%) |
Oct 08, 2015 | 44.74 | 46.05 | 44.72 | 45.75 | 6,966,342 | +0.78(+1.73%) |
Oct 07, 2015 | 45.01 | 45.18 | 43.70 | 44.97 | 8,628,923 | +0.45(+1.02%) |
Oct 06, 2015 | 44.92 | 45.16 | 43.94 | 44.52 | 9,071,125 | -0.45(-0.99%) |
Oct 05, 2015 | 44.55 | 45.16 | 44.35 | 44.97 | 9,571,398 | +1.03(+2.35%) |
Oct 02, 2015 | 42.84 | 43.95 | 42.15 | 43.94 | 7,205,231 | +0.60(+1.38%) |
Oct 01, 2015 | 41.96 | 43.41 | 41.58 | 43.34 | 9,846,609 | +1.49(+3.56%) |
Sep 30, 2015 | 41.46 | 42.25 | 41.19 | 41.85 | 9,167,722 | +0.95(+2.32%) |
Sep 29, 2015 | 40.61 | 41.84 | 40.53 | 40.90 | 9,888,982 | +0.60(+1.49%) |
Sep 28, 2015 | 42.01 | 42.68 | 40.13 | 40.30 | 9,693,777 | -2.04(-4.82%) |
Sep 25, 2015 | 41.90 | 42.66 | 41.41 | 42.34 | 9,564,978 | +0.70(+1.69%) |
Sep 24, 2015 | 41.33 | 42.22 | 40.82 | 41.64 | 8,308,169 | -0.01(-0.03%) |
Sep 23, 2015 | 41.46 | 42.50 | 41.23 | 41.65 | 9,047,392 | +0.42(+1.01%) |
Sep 22, 2015 | 41.06 | 41.74 | 40.85 | 41.23 | 7,829,825 | -0.33(-0.79%) |
Sep 21, 2015 | 42.07 | 42.53 | 41.43 | 41.56 | 7,483,007 | -0.15(-0.37%) |
Sep 18, 2015 | 41.58 | 42.43 | 41.49 | 41.72 | 12,633,228 | -0.47(-1.12%) |
Sep 17, 2015 | 41.76 | 42.90 | 41.30 | 42.19 | 8,731,117 | +0.20(+0.48%) |
Sep 16, 2015 | 42.79 | 42.81 | 41.23 | 41.99 | 15,674,793 | -0.79(-1.86%) |
Sep 15, 2015 | 42.33 | 42.98 | 41.81 | 42.78 | 8,388,015 | +0.49(+1.17%) |
Sep 14, 2015 | 43.65 | 43.65 | 42.21 | 42.29 | 8,380,090 | -1.52(-3.47%) |
Sep 11, 2015 | 43.52 | 44.03 | 43.09 | 43.80 | 7,679,512 | -0.03(-0.06%) |
Sep 10, 2015 | 42.92 | 44.28 | 42.89 | 43.83 | 10,321,877 | +0.91(+2.13%) |
Sep 09, 2015 | 42.61 | 43.80 | 42.52 | 42.92 | 12,883,500 | +0.56(+1.33%) |
Sep 08, 2015 | 41.49 | 42.61 | 41.33 | 42.36 | 10,666,872 | +1.65(+4.05%) |
Sep 04, 2015 | 40.79 | 40.71 | 40.71 | 40.71 | 9,081,225 | -0.65(-1.58%) |
Sep 03, 2015 | 41.12 | 42.13 | 41.12 | 41.36 | 10,057,711 | +0.27(+0.66%) |
Sep 02, 2015 | 40.57 | 41.11 | 39.72 | 41.09 | 11,093,024 | +1.12(+2.80%) |
Sep 01, 2015 | 40.41 | 40.59 | 39.45 | 39.97 | 13,804,795 | -1.35(-3.27%) |
Aug 31, 2015 | 40.87 | 42.39 | 40.53 | 41.32 | 13,393,091 | +0.24(+0.58%) |
Aug 28, 2015 | 40.97 | 41.63 | 40.59 | 41.08 | 11,039,235 | +0.45(+1.11%) |
Aug 27, 2015 | 42.21 | 42.27 | 39.45 | 40.63 | 16,011,591 | -0.35(-0.85%) |
Aug 26, 2015 | 41.06 | 41.16 | 39.30 | 40.98 | 13,067,540 | +0.86(+2.15%) |
Aug 25, 2015 | 42.29 | 42.47 | 40.07 | 40.11 | 14,271,614 | -0.63(-1.55%) |
Aug 24, 2015 | 38.79 | 42.09 | 35.98 | 40.75 | 15,730,436 | -1.82(-4.29%) |
Aug 21, 2015 | 45.26 | 45.35 | 42.54 | 42.57 | 18,072,744 | -4.25(-9.09%) |
Aug 20, 2015 | 47.07 | 47.72 | 46.72 | 46.83 | 8,549,101 | -0.43(-0.91%) |
Aug 19, 2015 | 48.29 | 48.30 | 46.89 | 47.26 | 8,664,058 | -1.11(-2.30%) |
Aug 18, 2015 | 48.48 | 48.74 | 47.80 | 48.37 | 5,713,399 | -0.17(-0.36%) |
Aug 17, 2015 | 47.14 | 48.64 | 47.05 | 48.55 | 6,769,657 | +1.11(+2.35%) |
Aug 14, 2015 | 48.32 | 48.52 | 47.19 | 47.43 | 8,807,230 | -1.09(-2.24%) |
Aug 13, 2015 | 48.94 | 49.78 | 48.16 | 48.52 | 12,894,581 | -0.36(-0.73%) |
Aug 12, 2015 | 48.75 | 49.28 | 47.74 | 48.87 | 12,611,974 | -0.17(-0.34%) |
Aug 11, 2015 | 47.43 | 49.18 | 47.07 | 49.04 | 10,892,694 | +1.00(+2.07%) |
Aug 10, 2015 | 45.93 | 48.07 | 45.80 | 48.04 | 12,155,416 | +2.49(+5.47%) |
Aug 07, 2015 | 45.34 | 45.75 | 44.88 | 45.55 | 5,674,506 | -0.18(-0.40%) |
Aug 06, 2015 | 44.92 | 45.91 | 44.57 | 45.73 | 7,328,783 | +0.60(+1.33%) |
Aug 05, 2015 | 45.52 | 45.96 | 44.66 | 45.13 | 11,228,790 | +0.27(+0.61%) |
Aug 04, 2015 | 45.08 | 45.34 | 44.33 | 44.86 | 8,603,693 | -0.16(-0.36%) |
Aug 03, 2015 | 45.64 | 46.19 | 44.92 | 45.02 | 7,655,809 | -0.65(-1.43%) |
Jul 31, 2015 | 44.67 | 46.12 | 44.54 | 45.68 | 10,057,991 | +1.23(+2.77%) |
Jul 30, 2015 | 44.87 | 44.87 | 43.45 | 44.44 | 13,297,132 | -1.25(-2.74%) |
Jul 29, 2015 | 44.96 | 45.78 | 44.15 | 45.70 | 10,374,872 | +0.67(+1.49%) |
Jul 28, 2015 | 44.58 | 45.14 | 43.95 | 45.03 | 7,212,115 | +0.48(+1.07%) |
Jul 27, 2015 | 45.14 | 45.14 | 44.12 | 44.55 | 8,447,256 | -0.91(-2.01%) |
Jul 24, 2015 | 45.76 | 46.00 | 45.08 | 45.46 | 8,258,545 | -0.01(-0.03%) |
Jul 23, 2015 | 46.21 | 46.35 | 45.29 | 45.48 | 7,914,655 | -0.66(-1.43%) |
Jul 22, 2015 | 45.88 | 47.16 | 45.52 | 46.13 | 8,863,910 | +0.24(+0.53%) |
Jul 21, 2015 | 46.05 | 46.59 | 45.68 | 45.89 | 5,963,771 | -0.17(-0.38%) |
Jul 20, 2015 | 46.86 | 47.14 | 46.02 | 46.06 | 8,111,888 | -0.95(-2.02%) |
Jul 17, 2015 | 46.54 | 47.05 | 46.18 | 47.01 | 7,698,412 | +0.33(+0.71%) |
Jul 16, 2015 | 45.46 | 47.16 | 45.43 | 46.68 | 10,442,720 | +1.57(+3.48%) |
Jul 15, 2015 | 45.68 | 45.98 | 44.82 | 45.11 | 9,054,635 | -0.77(-1.69%) |
Jul 14, 2015 | 46.96 | 47.24 | 45.75 | 45.88 | 12,094,789 | -0.39(-0.84%) |
Jul 13, 2015 | 46.09 | 46.95 | 45.48 | 46.27 | 13,646,288 | +0.71(+1.55%) |
Jul 10, 2015 | 44.63 | 45.72 | 44.61 | 45.57 | 8,733,980 | +1.20(+2.71%) |
Jul 09, 2015 | 44.67 | 44.84 | 44.18 | 44.36 | 8,638,368 | +0.09(+0.20%) |
Jul 08, 2015 | 44.33 | 45.31 | 43.84 | 44.27 | 10,435,740 | -0.46(-1.04%) |
Jul 07, 2015 | 45.23 | 45.77 | 44.18 | 44.73 | 16,285,472 | -0.48(-1.06%) |
Jul 06, 2015 | 44.38 | 45.46 | 44.01 | 45.21 | 10,536,780 | +0.43(+0.96%) |
Jul 02, 2015 | 44.76 | 44.78 | 44.78 | 44.78 | 8,682,184 | +0.17(+0.39%) |
Jul 01, 2015 | 43.66 | 44.96 | 43.45 | 44.61 | 13,057,245 | +1.29(+2.99%) |
Jun 30, 2015 | 42.29 | 43.71 | 42.25 | 43.32 | 15,072,431 | +1.41(+3.37%) |
Jun 29, 2015 | 41.71 | 42.33 | 41.60 | 41.90 | 7,886,900 | -0.24(-0.56%) |
Jun 26, 2015 | 41.73 | 42.51 | 41.61 | 42.14 | 11,394,602 | +0.41(+0.98%) |
Jun 25, 2015 | 41.91 | 42.08 | 41.54 | 41.73 | 5,658,936 | -0.21(-0.49%) |
Jun 24, 2015 | 42.14 | 42.46 | 41.69 | 41.94 | 8,678,648 | -0.37(-0.88%) |
Jun 23, 2015 | 41.76 | 42.44 | 41.45 | 42.31 | 11,498,589 | +0.85(+2.05%) |
Jun 22, 2015 | 41.97 | 42.00 | 41.25 | 41.46 | 8,467,474 | -0.28(-0.68%) |
Jun 19, 2015 | 41.52 | 42.06 | 41.50 | 41.75 | 8,830,014 | +0.04(+0.10%) |
Jun 18, 2015 | 41.30 | 41.80 | 41.25 | 41.70 | 8,475,047 | +0.46(+1.11%) |
Jun 17, 2015 | 41.19 | 41.94 | 40.87 | 41.25 | 9,053,239 | +0.48(+1.17%) |
Jun 16, 2015 | 40.38 | 40.79 | 40.32 | 40.77 | 4,191,130 | +0.31(+0.77%) |
Jun 15, 2015 | 40.39 | 40.57 | 40.11 | 40.46 | 6,983,697 | -0.26(-0.65%) |
Jun 12, 2015 | 41.03 | 41.07 | 40.49 | 40.72 | 6,781,533 | -0.55(-1.34%) |
Jun 11, 2015 | 40.44 | 41.65 | 40.31 | 41.28 | 9,678,884 | +1.00(+2.47%) |
Jun 10, 2015 | 39.83 | 40.60 | 39.74 | 40.28 | 8,319,761 | +0.73(+1.85%) |
Jun 09, 2015 | 40.02 | 40.23 | 39.55 | 39.55 | 6,138,904 | -0.33(-0.82%) |
Jun 08, 2015 | 39.88 | 40.20 | 39.65 | 39.87 | 5,473,218 | -0.08(-0.21%) |
Jun 05, 2015 | 39.35 | 40.30 | 39.34 | 39.95 | 7,790,084 | +0.60(+1.51%) |
Jun 04, 2015 | 39.68 | 40.01 | 39.28 | 39.36 | 7,262,001 | -0.61(-1.52%) |
Jun 03, 2015 | 40.24 | 40.33 | 39.74 | 39.97 | 7,229,423 | -0.52(-1.28%) |
Jun 02, 2015 | 40.64 | 40.72 | 40.02 | 40.49 | 7,381,745 | -0.19(-0.46%) |
Jun 01, 2015 | 40.97 | 41.48 | 40.62 | 40.67 | 8,055,742 | -0.32(-0.78%) |
May 29, 2015 | 40.69 | 41.85 | 40.26 | 40.99 | 11,307,774 | +0.22(+0.54%) |
May 28, 2015 | 40.86 | 41.37 | 40.55 | 40.77 | 6,761,270 | -0.16(-0.39%) |
May 27, 2015 | 41.41 | 41.52 | 40.76 | 40.93 | 9,827,052 | -0.26(-0.64%) |
May 26, 2015 | 41.86 | 41.93 | 40.91 | 41.19 | 10,194,896 | -1.01(-2.39%) |
May 22, 2015 | 41.66 | 42.20 | 42.20 | 42.20 | 5,148,439 | +0.26(+0.63%) |
May 21, 2015 | 41.66 | 42.03 | 41.41 | 41.94 | 5,363,752 | +0.26(+0.63%) |
May 20, 2015 | 41.47 | 41.91 | 41.26 | 41.68 | 6,249,825 | +0.24(+0.58%) |
May 19, 2015 | 41.66 | 42.02 | 41.35 | 41.43 | 7,098,089 | -0.37(-0.88%) |
May 18, 2015 | 41.21 | 41.90 | 41.01 | 41.80 | 5,499,731 | +0.55(+1.32%) |
May 15, 2015 | 41.30 | 41.61 | 40.84 | 41.25 | 6,891,696 | -0.12(-0.28%) |
May 14, 2015 | 40.53 | 41.46 | 40.47 | 41.37 | 7,376,944 | +1.04(+2.59%) |
May 13, 2015 | 40.24 | 40.60 | 39.95 | 40.33 | 6,496,092 | +0.52(+1.30%) |
May 12, 2015 | 40.31 | 40.32 | 39.64 | 39.81 | 6,384,043 | -0.51(-1.27%) |
May 11, 2015 | 40.60 | 40.67 | 39.73 | 40.32 | 8,222,862 | -0.29(-0.72%) |
May 08, 2015 | 39.97 | 40.70 | 39.50 | 40.61 | 8,064,819 | +0.89(+2.25%) |
May 07, 2015 | 39.47 | 39.91 | 39.26 | 39.72 | 8,384,591 | +0.19(+0.47%) |
May 06, 2015 | 40.14 | 40.26 | 39.20 | 39.53 | 6,877,892 | -0.34(-0.86%) |
May 05, 2015 | 40.07 | 40.07 | 39.48 | 39.88 | 6,079,566 | -0.06(-0.15%) |
May 04, 2015 | 40.56 | 40.62 | 39.59 | 39.94 | 9,762,319 | -0.54(-1.34%) |