Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 52.64 | 52.89 | 52.00 | 52.30 | 3,664,009 | -0.33(-0.62%) |
May 27, 2016 | 52.45 | 52.63 | 52.63 | 52.63 | 1,794,873 | +0.19(+0.36%) |
May 26, 2016 | 52.08 | 52.54 | 52.04 | 52.44 | 2,539,393 | +0.40(+0.78%) |
May 25, 2016 | 52.39 | 52.51 | 51.96 | 52.04 | 2,653,495 | -0.34(-0.66%) |
May 24, 2016 | 52.31 | 52.59 | 52.24 | 52.38 | 2,575,235 | +0.47(+0.91%) |
May 23, 2016 | 52.11 | 52.16 | 51.85 | 51.91 | 1,329,299 | -0.21(-0.40%) |
May 20, 2016 | 52.40 | 52.55 | 51.97 | 52.11 | 1,900,414 | -0.03(-0.05%) |
May 19, 2016 | 52.03 | 52.21 | 51.89 | 52.14 | 1,896,856 | -0.03(-0.07%) |
May 18, 2016 | 52.14 | 52.53 | 51.84 | 52.17 | 1,621,979 | +0.06(+0.12%) |
May 17, 2016 | 52.58 | 52.87 | 51.97 | 52.11 | 1,832,129 | -0.62(-1.17%) |
May 16, 2016 | 52.56 | 52.89 | 52.34 | 52.73 | 1,705,465 | -0.01(-0.02%) |
May 13, 2016 | 52.91 | 53.25 | 52.57 | 52.74 | 2,147,231 | -0.27(-0.52%) |
May 12, 2016 | 52.60 | 53.08 | 52.46 | 53.01 | 1,804,966 | +0.40(+0.77%) |
May 11, 2016 | 52.60 | 52.82 | 52.40 | 52.61 | 1,787,132 | -0.03(-0.07%) |
May 10, 2016 | 52.53 | 52.77 | 52.37 | 52.65 | 1,747,394 | +0.13(+0.25%) |
May 09, 2016 | 52.09 | 52.58 | 51.93 | 52.52 | 3,486,793 | +0.44(+0.84%) |
May 06, 2016 | 51.74 | 52.10 | 51.60 | 52.08 | 3,472,457 | +0.33(+0.65%) |
May 05, 2016 | 52.07 | 52.30 | 51.68 | 51.74 | 3,443,520 | -0.09(-0.18%) |
May 04, 2016 | 51.35 | 51.88 | 51.01 | 51.84 | 2,586,613 | +0.49(+0.95%) |
May 03, 2016 | 51.26 | 51.47 | 51.03 | 51.35 | 2,981,808 | -0.12(-0.23%) |
May 02, 2016 | 50.63 | 51.47 | 50.57 | 51.47 | 3,574,651 | +1.02(+2.02%) |
Apr 29, 2016 | 50.11 | 50.58 | 49.78 | 50.45 | 3,136,186 | +0.41(+0.82%) |
Apr 28, 2016 | 48.40 | 50.59 | 48.40 | 50.04 | 5,899,975 | +1.64(+3.39%) |
Apr 27, 2016 | 48.56 | 48.71 | 48.11 | 48.40 | 5,893,529 | -0.11(-0.23%) |
Apr 26, 2016 | 48.44 | 48.87 | 48.38 | 48.51 | 2,138,320 | +0.15(+0.32%) |
Apr 25, 2016 | 48.23 | 48.42 | 48.10 | 48.35 | 2,030,700 | -0.03(-0.07%) |
Apr 22, 2016 | 48.33 | 48.59 | 48.21 | 48.39 | 3,275,563 | +0.03(+0.07%) |
Apr 21, 2016 | 48.57 | 48.82 | 48.35 | 48.35 | 2,237,839 | -0.33(-0.69%) |
Apr 20, 2016 | 49.15 | 49.30 | 48.68 | 48.69 | 4,492,154 | -0.33(-0.68%) |
Apr 19, 2016 | 49.14 | 49.37 | 48.99 | 49.02 | 1,666,923 | -0.03(-0.07%) |
Apr 18, 2016 | 48.83 | 49.14 | 48.76 | 49.06 | 2,166,979 | +0.23(+0.47%) |
Apr 15, 2016 | 48.98 | 49.02 | 48.76 | 48.83 | 2,265,918 | -0.05(-0.11%) |
Apr 14, 2016 | 48.92 | 49.12 | 48.78 | 48.88 | 1,597,629 | -0.04(-0.09%) |
Apr 13, 2016 | 49.21 | 49.32 | 48.45 | 48.92 | 2,747,282 | -0.17(-0.35%) |
Apr 12, 2016 | 49.23 | 49.34 | 48.98 | 49.09 | 1,788,402 | -0.07(-0.14%) |
Apr 11, 2016 | 49.63 | 49.77 | 49.14 | 49.16 | 2,214,352 | -0.33(-0.66%) |
Apr 08, 2016 | 49.63 | 49.84 | 49.41 | 49.49 | 1,989,881 | +0.07(+0.14%) |
Apr 07, 2016 | 49.34 | 49.53 | 49.23 | 49.42 | 3,271,506 | -0.10(-0.21%) |
Apr 06, 2016 | 49.96 | 50.15 | 49.31 | 49.52 | 5,995,536 | -0.46(-0.93%) |
Apr 05, 2016 | 49.98 | 50.13 | 49.88 | 49.98 | 5,606,824 | -0.37(-0.73%) |
Apr 04, 2016 | 50.68 | 50.74 | 50.22 | 50.35 | 2,981,248 | -0.42(-0.83%) |
Apr 01, 2016 | 50.49 | 50.86 | 50.41 | 50.77 | 3,926,267 | +0.15(+0.29%) |
Mar 31, 2016 | 51.07 | 51.33 | 50.58 | 50.63 | 2,366,210 | -0.54(-1.06%) |
Mar 30, 2016 | 51.26 | 51.33 | 50.99 | 51.17 | 1,589,064 | -0.07(-0.13%) |
Mar 29, 2016 | 50.75 | 51.48 | 50.75 | 51.24 | 3,598,809 | +0.28(+0.56%) |
Mar 28, 2016 | 50.72 | 51.05 | 50.71 | 50.95 | 1,963,751 | +0.23(+0.46%) |
Mar 24, 2016 | 50.41 | 50.72 | 50.72 | 50.72 | 2,461,453 | +0.17(+0.34%) |
Mar 23, 2016 | 50.16 | 50.62 | 49.98 | 50.55 | 2,604,257 | +0.39(+0.77%) |
Mar 22, 2016 | 50.21 | 50.42 | 50.01 | 50.17 | 3,023,070 | -0.23(-0.46%) |
Mar 21, 2016 | 50.13 | 50.54 | 50.11 | 50.40 | 2,835,875 | +0.11(+0.22%) |
Mar 18, 2016 | 50.51 | 50.64 | 50.15 | 50.29 | 7,848,133 | -0.15(-0.31%) |
Mar 17, 2016 | 50.54 | 50.60 | 50.24 | 50.44 | 3,301,182 | -0.04(-0.08%) |
Mar 16, 2016 | 50.28 | 50.68 | 49.95 | 50.48 | 2,821,849 | +0.14(+0.27%) |
Mar 15, 2016 | 49.62 | 50.50 | 49.51 | 50.35 | 2,505,168 | +0.39(+0.77%) |
Mar 14, 2016 | 50.11 | 50.23 | 49.74 | 49.96 | 2,613,819 | -0.15(-0.31%) |
Mar 11, 2016 | 49.77 | 50.13 | 49.71 | 50.11 | 2,161,666 | +0.63(+1.27%) |
Mar 10, 2016 | 49.58 | 49.74 | 49.07 | 49.49 | 2,540,921 | +0.01(+0.02%) |
Mar 09, 2016 | 49.29 | 49.74 | 49.29 | 49.48 | 2,034,104 | +0.29(+0.59%) |
Mar 08, 2016 | 48.70 | 49.44 | 48.40 | 49.19 | 3,575,583 | +0.32(+0.65%) |
Mar 07, 2016 | 48.89 | 48.99 | 48.60 | 48.87 | 1,680,927 | -0.17(-0.35%) |
Mar 04, 2016 | 49.13 | 49.33 | 48.84 | 49.04 | 2,481,917 | -0.10(-0.21%) |
Mar 03, 2016 | 48.67 | 49.18 | 48.38 | 49.14 | 2,066,205 | +0.51(+1.06%) |
Mar 02, 2016 | 48.43 | 48.64 | 48.15 | 48.63 | 2,568,940 | +0.03(+0.05%) |
Mar 01, 2016 | 47.87 | 48.71 | 47.76 | 48.60 | 2,767,310 | +1.02(+2.15%) |
Feb 29, 2016 | 47.80 | 47.85 | 47.28 | 47.58 | 3,475,056 | -0.16(-0.34%) |
Feb 26, 2016 | 48.12 | 48.13 | 47.68 | 47.74 | 2,614,889 | -0.11(-0.23%) |
Feb 25, 2016 | 47.92 | 48.13 | 47.68 | 47.85 | 2,885,321 | +0.07(+0.14%) |
Feb 24, 2016 | 47.74 | 47.74 | 46.95 | 47.79 | 3,133,511 | -0.18(-0.37%) |
Feb 23, 2016 | 47.86 | 48.39 | 47.83 | 47.96 | 2,114,001 | +0.10(+0.21%) |
Feb 22, 2016 | 47.50 | 47.92 | 47.50 | 47.86 | 3,052,475 | +0.58(+1.23%) |
Feb 19, 2016 | 47.07 | 47.47 | 46.74 | 47.28 | 3,575,414 | +0.16(+0.34%) |
Feb 18, 2016 | 46.69 | 47.35 | 46.29 | 47.12 | 3,664,671 | +0.35(+0.75%) |
Feb 17, 2016 | 46.75 | 47.07 | 46.50 | 46.77 | 3,257,737 | +0.09(+0.20%) |
Feb 16, 2016 | 46.62 | 46.75 | 46.03 | 46.68 | 3,400,253 | +0.69(+1.50%) |
Feb 12, 2016 | 45.36 | 45.99 | 45.99 | 45.99 | 2,884,217 | +0.87(+1.93%) |
Feb 11, 2016 | 44.79 | 45.27 | 44.50 | 45.12 | 3,968,427 | -0.48(-1.05%) |
Feb 10, 2016 | 45.57 | 46.18 | 45.47 | 45.60 | 1,979,660 | +0.20(+0.45%) |
Feb 09, 2016 | 44.50 | 45.65 | 44.47 | 45.39 | 3,209,034 | +0.49(+1.10%) |
Feb 08, 2016 | 44.50 | 45.05 | 44.03 | 44.90 | 2,249,860 | +0.11(+0.25%) |
Feb 05, 2016 | 45.09 | 45.32 | 44.54 | 44.79 | 2,524,717 | -0.53(-1.17%) |
Feb 04, 2016 | 45.09 | 45.62 | 44.92 | 45.32 | 1,975,171 | +0.09(+0.21%) |
Feb 03, 2016 | 44.70 | 45.38 | 44.12 | 45.22 | 2,612,753 | +0.82(+1.84%) |
Feb 02, 2016 | 44.90 | 45.12 | 44.09 | 44.40 | 2,968,723 | -0.97(-2.14%) |
Feb 01, 2016 | 44.89 | 45.55 | 44.63 | 45.37 | 2,044,887 | +0.26(+0.59%) |
Jan 29, 2016 | 44.57 | 45.21 | 44.45 | 45.11 | 4,045,533 | +0.75(+1.69%) |
Jan 28, 2016 | 44.30 | 44.62 | 43.99 | 44.36 | 1,703,257 | +0.15(+0.35%) |
Jan 27, 2016 | 44.41 | 44.72 | 43.84 | 44.21 | 3,386,805 | -0.34(-0.77%) |
Jan 26, 2016 | 44.46 | 44.79 | 44.28 | 44.55 | 2,336,934 | +0.04(+0.10%) |
Jan 25, 2016 | 45.09 | 45.09 | 44.38 | 44.51 | 2,052,026 | -0.63(-1.40%) |
Jan 22, 2016 | 44.75 | 45.27 | 44.55 | 45.14 | 2,634,700 | +0.85(+1.92%) |
Jan 21, 2016 | 44.22 | 44.80 | 43.99 | 44.28 | 2,833,665 | +0.05(+0.12%) |
Jan 20, 2016 | 44.27 | 44.62 | 42.90 | 44.23 | 4,834,700 | -0.60(-1.33%) |
Jan 19, 2016 | 44.29 | 44.92 | 44.16 | 44.83 | 2,531,504 | +0.94(+2.14%) |
Jan 15, 2016 | 44.23 | 43.89 | 43.89 | 43.89 | 3,998,018 | -1.07(-2.39%) |
Jan 14, 2016 | 44.68 | 45.16 | 44.25 | 44.97 | 3,271,052 | +0.44(+0.99%) |
Jan 13, 2016 | 45.32 | 45.45 | 44.30 | 44.52 | 2,870,037 | -0.80(-1.77%) |
Jan 12, 2016 | 45.13 | 45.43 | 44.86 | 45.32 | 2,699,540 | +0.29(+0.64%) |
Jan 11, 2016 | 44.60 | 45.19 | 44.51 | 45.03 | 2,497,754 | +0.43(+0.97%) |
Jan 08, 2016 | 44.89 | 45.28 | 44.50 | 44.60 | 3,072,294 | -0.27(-0.61%) |
Jan 07, 2016 | 44.80 | 45.20 | 44.66 | 44.87 | 3,884,745 | -0.54(-1.18%) |
Jan 06, 2016 | 44.45 | 45.43 | 44.40 | 45.41 | 3,846,903 | +0.55(+1.23%) |
Jan 05, 2016 | 44.66 | 44.90 | 44.50 | 44.85 | 2,818,684 | +0.17(+0.38%) |
Jan 04, 2016 | 44.81 | 44.82 | 44.30 | 44.68 | 2,426,588 | -0.78(-1.72%) |
Dec 31, 2015 | 45.86 | 45.47 | 45.47 | 45.47 | 1,238,574 | -0.52(-1.13%) |
Dec 30, 2015 | 46.29 | 46.41 | 45.94 | 45.99 | 968,488 | -0.32(-0.68%) |
Dec 29, 2015 | 46.02 | 46.38 | 46.02 | 46.30 | 997,046 | +0.37(+0.82%) |
Dec 28, 2015 | 45.49 | 45.98 | 45.44 | 45.93 | 1,157,399 | +0.41(+0.90%) |
Dec 24, 2015 | 45.55 | 45.52 | 45.52 | 45.52 | 621,517 | -0.20(-0.43%) |
Dec 23, 2015 | 45.50 | 45.78 | 45.50 | 45.72 | 1,443,612 | +0.39(+0.86%) |
Dec 22, 2015 | 45.14 | 45.49 | 44.74 | 45.32 | 1,657,702 | +0.33(+0.74%) |
Dec 21, 2015 | 45.14 | 45.37 | 44.72 | 44.99 | 1,623,994 | +0.07(+0.15%) |
Dec 18, 2015 | 45.15 | 45.23 | 44.63 | 44.92 | 4,777,752 | -0.47(-1.03%) |
Dec 17, 2015 | 45.93 | 46.09 | 45.38 | 45.39 | 3,731,513 | -0.55(-1.21%) |
Dec 16, 2015 | 45.75 | 46.21 | 45.29 | 45.95 | 2,664,318 | +0.50(+1.11%) |
Dec 15, 2015 | 44.50 | 45.51 | 44.39 | 45.44 | 4,031,047 | +1.29(+2.91%) |
Dec 14, 2015 | 43.87 | 44.20 | 43.52 | 44.16 | 3,754,422 | +0.42(+0.95%) |
Dec 11, 2015 | 43.99 | 44.17 | 43.59 | 43.74 | 2,514,795 | -0.58(-1.31%) |
Dec 10, 2015 | 44.28 | 44.64 | 44.08 | 44.32 | 1,702,823 | +0.11(+0.25%) |
Dec 09, 2015 | 44.56 | 44.84 | 44.00 | 44.21 | 2,249,982 | -0.55(-1.22%) |
Dec 08, 2015 | 44.17 | 44.84 | 44.05 | 44.75 | 2,848,530 | +0.37(+0.83%) |
Dec 07, 2015 | 44.69 | 44.87 | 44.13 | 44.39 | 2,840,903 | -0.48(-1.06%) |
Dec 04, 2015 | 44.31 | 44.90 | 44.31 | 44.86 | 5,388,315 | +0.70(+1.58%) |
Dec 03, 2015 | 45.60 | 45.72 | 43.99 | 44.16 | 4,486,949 | -1.42(-3.12%) |
Dec 02, 2015 | 45.62 | 45.87 | 45.62 | 45.59 | 1,989,786 | -0.02(-0.05%) |
Dec 01, 2015 | 45.72 | 46.16 | 45.34 | 45.61 | 2,341,466 | +0.13(+0.28%) |
Nov 30, 2015 | 45.70 | 45.82 | 45.47 | 45.48 | 2,137,525 | -0.13(-0.28%) |
Nov 27, 2015 | 45.67 | 45.88 | 45.42 | 45.61 | 922,904 | -0.09(-0.20%) |
Nov 25, 2015 | 45.69 | 45.70 | 45.70 | 45.70 | 1,227,975 | +0.04(+0.09%) |
Nov 24, 2015 | 45.57 | 45.74 | 45.29 | 45.66 | 1,822,100 | -0.14(-0.30%) |
Nov 23, 2015 | 45.78 | 46.06 | 45.62 | 45.80 | 1,610,407 | +0.02(+0.04%) |
Nov 20, 2015 | 45.56 | 45.82 | 45.49 | 45.78 | 1,446,824 | +0.41(+0.91%) |
Nov 19, 2015 | 45.48 | 45.59 | 45.26 | 45.36 | 1,396,821 | +0.04(+0.09%) |
Nov 18, 2015 | 44.64 | 45.36 | 44.46 | 45.32 | 2,246,245 | +0.76(+1.71%) |
Nov 17, 2015 | 44.51 | 44.70 | 44.36 | 44.56 | 1,764,139 | +0.10(+0.23%) |
Nov 16, 2015 | 44.03 | 44.47 | 44.02 | 44.46 | 3,470,928 | +0.34(+0.77%) |
Nov 13, 2015 | 44.53 | 44.70 | 44.00 | 44.12 | 2,842,505 | -0.52(-1.16%) |
Nov 12, 2015 | 45.22 | 45.31 | 44.64 | 44.64 | 2,225,031 | -0.73(-1.60%) |
Nov 11, 2015 | 45.46 | 45.74 | 45.35 | 45.36 | 1,806,281 | -0.02(-0.04%) |
Nov 10, 2015 | 45.31 | 45.70 | 45.28 | 45.38 | 1,804,110 | -0.03(-0.07%) |
Nov 09, 2015 | 45.91 | 46.02 | 45.25 | 45.41 | 1,839,704 | -0.63(-1.36%) |
Nov 06, 2015 | 46.04 | 46.05 | 45.65 | 46.04 | 1,655,410 | +0.00(+0.00%) |
Nov 05, 2015 | 45.98 | 46.16 | 45.87 | 46.04 | 2,162,680 | +0.25(+0.54%) |
Nov 04, 2015 | 45.75 | 46.76 | 45.62 | 45.80 | 2,770,792 | +0.08(+0.17%) |
Nov 03, 2015 | 45.94 | 46.19 | 45.58 | 45.72 | 2,461,699 | -0.33(-0.72%) |
Nov 02, 2015 | 45.56 | 46.19 | 45.56 | 46.05 | 2,592,880 | +0.58(+1.26%) |
Oct 30, 2015 | 46.05 | 46.26 | 45.48 | 45.47 | 3,925,762 | -0.59(-1.29%) |
Oct 29, 2015 | 46.24 | 46.26 | 45.85 | 46.07 | 1,801,465 | -0.13(-0.27%) |
Oct 28, 2015 | 46.18 | 46.40 | 45.73 | 46.19 | 3,325,300 | +0.23(+0.50%) |
Oct 27, 2015 | 44.78 | 46.10 | 44.66 | 45.96 | 3,695,833 | +0.97(+2.16%) |
Oct 26, 2015 | 45.05 | 45.36 | 44.92 | 44.99 | 2,631,833 | +0.00(+0.00%) |
Oct 23, 2015 | 45.34 | 45.52 | 44.81 | 44.99 | 3,357,075 | -0.27(-0.60%) |
Oct 22, 2015 | 45.56 | 45.65 | 45.22 | 45.26 | 3,001,214 | +0.06(+0.13%) |
Oct 21, 2015 | 45.07 | 45.49 | 45.07 | 45.20 | 3,829,516 | +0.62(+1.38%) |
Oct 20, 2015 | 44.37 | 44.72 | 44.31 | 44.59 | 2,042,477 | +0.17(+0.38%) |
Oct 19, 2015 | 44.30 | 44.53 | 44.02 | 44.42 | 2,368,026 | +0.05(+0.11%) |
Oct 16, 2015 | 44.54 | 44.92 | 44.15 | 44.37 | 2,819,194 | -0.04(-0.10%) |
Oct 15, 2015 | 44.45 | 44.58 | 44.18 | 44.41 | 2,163,345 | +0.04(+0.10%) |
Oct 14, 2015 | 44.81 | 44.86 | 44.35 | 44.37 | 1,669,854 | -0.52(-1.15%) |
Oct 13, 2015 | 45.03 | 45.19 | 44.81 | 44.88 | 1,647,253 | -0.30(-0.66%) |
Oct 12, 2015 | 44.89 | 45.30 | 44.84 | 45.18 | 1,056,830 | +0.21(+0.47%) |
Oct 09, 2015 | 44.79 | 45.30 | 44.70 | 44.97 | 1,752,948 | +0.18(+0.40%) |
Oct 08, 2015 | 43.82 | 44.81 | 43.58 | 44.79 | 2,922,654 | +0.96(+2.18%) |
Oct 07, 2015 | 43.61 | 43.97 | 43.55 | 43.83 | 1,884,142 | +0.33(+0.76%) |
Oct 06, 2015 | 43.49 | 43.68 | 43.26 | 43.50 | 2,196,365 | -0.03(-0.06%) |
Oct 05, 2015 | 43.00 | 43.59 | 42.96 | 43.53 | 1,840,171 | +0.79(+1.84%) |
Oct 02, 2015 | 42.04 | 42.74 | 41.86 | 42.74 | 2,082,142 | +0.36(+0.86%) |
Oct 01, 2015 | 42.17 | 42.50 | 41.89 | 42.38 | 2,791,990 | +0.25(+0.58%) |
Sep 30, 2015 | 41.94 | 42.17 | 41.51 | 42.13 | 4,018,703 | +0.50(+1.20%) |
Sep 29, 2015 | 42.06 | 42.10 | 41.43 | 41.63 | 6,412,040 | -0.47(-1.12%) |
Sep 28, 2015 | 42.45 | 42.53 | 42.02 | 42.11 | 2,454,552 | -0.50(-1.17%) |
Sep 25, 2015 | 42.48 | 42.85 | 42.24 | 42.61 | 3,894,660 | +0.48(+1.14%) |
Sep 24, 2015 | 42.01 | 42.23 | 41.80 | 42.12 | 4,178,563 | -0.13(-0.30%) |
Sep 23, 2015 | 42.19 | 42.34 | 41.82 | 42.25 | 2,369,429 | +0.07(+0.16%) |
Sep 22, 2015 | 42.00 | 42.23 | 41.72 | 42.18 | 2,332,287 | -0.20(-0.48%) |
Sep 21, 2015 | 42.51 | 42.59 | 42.27 | 42.39 | 2,463,457 | +0.19(+0.44%) |
Sep 18, 2015 | 41.84 | 42.34 | 41.82 | 42.20 | 4,440,892 | -0.15(-0.36%) |
Sep 17, 2015 | 42.50 | 42.72 | 42.24 | 42.35 | 2,505,748 | -0.08(-0.18%) |
Sep 16, 2015 | 42.54 | 42.54 | 42.28 | 42.43 | 2,618,824 | +0.01(+0.02%) |
Sep 15, 2015 | 42.34 | 42.57 | 42.19 | 42.42 | 3,482,689 | +0.22(+0.52%) |
Sep 14, 2015 | 42.30 | 42.32 | 41.82 | 42.20 | 2,585,554 | -0.09(-0.22%) |
Sep 11, 2015 | 42.02 | 42.34 | 41.91 | 42.29 | 2,234,172 | +0.17(+0.40%) |
Sep 10, 2015 | 42.11 | 42.41 | 41.88 | 42.12 | 3,226,815 | +0.05(+0.11%) |
Sep 09, 2015 | 42.82 | 42.96 | 41.99 | 42.08 | 3,832,421 | -0.48(-1.12%) |
Sep 08, 2015 | 42.46 | 42.72 | 42.18 | 42.56 | 3,481,936 | +0.65(+1.54%) |
Sep 04, 2015 | 41.71 | 41.91 | 41.91 | 41.91 | 2,734,558 | -0.29(-0.70%) |
Sep 03, 2015 | 41.87 | 42.43 | 41.87 | 42.20 | 2,305,012 | +0.42(+1.00%) |
Sep 02, 2015 | 41.75 | 41.93 | 41.37 | 41.78 | 2,028,955 | +0.39(+0.95%) |
Sep 01, 2015 | 41.40 | 41.83 | 41.05 | 41.39 | 3,420,284 | -0.63(-1.50%) |
Aug 31, 2015 | 42.08 | 42.20 | 41.90 | 42.02 | 2,472,603 | -0.13(-0.30%) |
Aug 28, 2015 | 42.04 | 42.39 | 41.91 | 42.14 | 2,990,327 | +0.15(+0.36%) |
Aug 27, 2015 | 41.99 | 42.23 | 41.39 | 41.99 | 4,595,067 | +0.44(+1.07%) |
Aug 26, 2015 | 42.24 | 42.25 | 41.23 | 41.55 | 5,205,842 | +0.29(+0.71%) |
Aug 25, 2015 | 42.28 | 42.61 | 41.23 | 41.25 | 3,620,845 | -0.27(-0.65%) |
Aug 24, 2015 | 41.28 | 42.54 | 40.95 | 41.52 | 5,279,433 | -1.82(-4.20%) |
Aug 21, 2015 | 43.70 | 43.95 | 43.34 | 43.34 | 4,239,696 | -0.78(-1.77%) |
Aug 20, 2015 | 43.89 | 44.51 | 43.73 | 44.13 | 3,880,413 | -0.03(-0.06%) |
Aug 19, 2015 | 44.01 | 44.44 | 43.79 | 44.15 | 2,722,358 | -0.08(-0.19%) |
Aug 18, 2015 | 44.10 | 44.53 | 44.07 | 44.23 | 2,417,069 | +0.05(+0.11%) |
Aug 17, 2015 | 43.58 | 44.23 | 43.34 | 44.18 | 1,701,697 | +0.33(+0.75%) |
Aug 14, 2015 | 43.61 | 43.89 | 43.50 | 43.86 | 1,316,015 | +0.29(+0.67%) |
Aug 13, 2015 | 43.41 | 43.87 | 43.32 | 43.56 | 2,231,329 | +0.04(+0.10%) |
Aug 12, 2015 | 43.01 | 43.57 | 42.93 | 43.52 | 3,016,026 | +0.28(+0.64%) |
Aug 11, 2015 | 42.82 | 43.29 | 42.76 | 43.24 | 1,895,007 | +0.11(+0.25%) |
Aug 10, 2015 | 42.83 | 43.17 | 42.77 | 43.14 | 1,914,324 | +0.53(+1.24%) |
Aug 07, 2015 | 42.77 | 42.91 | 42.44 | 42.61 | 2,751,048 | -0.18(-0.43%) |
Aug 06, 2015 | 43.31 | 43.48 | 42.77 | 42.79 | 2,169,187 | -0.52(-1.20%) |
Aug 05, 2015 | 42.98 | 43.50 | 42.96 | 43.31 | 2,444,967 | +0.53(+1.24%) |
Aug 04, 2015 | 42.70 | 43.13 | 42.63 | 42.78 | 2,209,053 | +0.14(+0.33%) |
Aug 03, 2015 | 42.85 | 42.92 | 42.53 | 42.64 | 2,595,540 | -0.28(-0.65%) |
Jul 31, 2015 | 43.17 | 43.19 | 42.84 | 42.92 | 1,975,688 | -0.06(-0.14%) |
Jul 30, 2015 | 42.42 | 43.13 | 42.42 | 42.98 | 3,299,373 | +0.42(+0.99%) |
Jul 29, 2015 | 42.20 | 42.63 | 42.14 | 42.56 | 3,906,201 | +0.45(+1.08%) |
Jul 28, 2015 | 41.73 | 42.18 | 41.57 | 42.10 | 4,194,176 | +0.92(+2.24%) |
Jul 27, 2015 | 40.90 | 41.58 | 40.87 | 41.18 | 4,612,593 | +0.19(+0.47%) |
Jul 24, 2015 | 41.31 | 41.60 | 40.90 | 40.99 | 3,728,664 | -0.21(-0.51%) |
Jul 23, 2015 | 40.09 | 41.43 | 40.09 | 41.20 | 5,610,502 | +1.07(+2.68%) |
Jul 22, 2015 | 40.47 | 40.68 | 39.91 | 40.12 | 3,276,354 | -0.36(-0.89%) |
Jul 21, 2015 | 40.72 | 40.80 | 40.31 | 40.48 | 1,512,395 | -0.25(-0.62%) |
Jul 20, 2015 | 40.83 | 40.90 | 40.66 | 40.73 | 1,218,696 | -0.13(-0.31%) |
Jul 17, 2015 | 40.99 | 41.04 | 40.72 | 40.86 | 1,908,666 | -0.22(-0.53%) |
Jul 16, 2015 | 40.85 | 41.32 | 40.69 | 41.08 | 2,740,037 | +0.45(+1.12%) |
Jul 15, 2015 | 40.82 | 40.91 | 40.56 | 40.63 | 1,875,092 | -0.17(-0.41%) |
Jul 14, 2015 | 40.17 | 40.85 | 40.15 | 40.79 | 2,722,373 | +0.56(+1.40%) |
Jul 13, 2015 | 40.41 | 40.43 | 40.10 | 40.23 | 2,480,881 | +0.15(+0.38%) |
Jul 10, 2015 | 39.92 | 40.20 | 39.71 | 40.08 | 2,287,762 | +0.50(+1.27%) |
Jul 09, 2015 | 39.59 | 39.74 | 39.51 | 39.58 | 2,685,655 | +0.29(+0.73%) |
Jul 08, 2015 | 39.16 | 39.67 | 39.11 | 39.29 | 2,444,300 | -0.18(-0.45%) |
Jul 07, 2015 | 39.06 | 39.54 | 38.96 | 39.47 | 2,366,443 | +0.41(+1.05%) |
Jul 06, 2015 | 38.64 | 39.06 | 38.49 | 39.06 | 1,463,649 | +0.13(+0.35%) |
Jul 02, 2015 | 39.09 | 38.92 | 38.92 | 38.92 | 1,053,888 | -0.12(-0.30%) |
Jul 01, 2015 | 39.15 | 39.18 | 38.81 | 39.04 | 1,478,672 | +0.13(+0.35%) |
Jun 30, 2015 | 39.20 | 39.28 | 38.87 | 38.90 | 1,603,541 | +0.00(+0.00%) |
Jun 29, 2015 | 39.24 | 39.37 | 38.89 | 38.90 | 1,914,333 | -0.57(-1.45%) |
Jun 26, 2015 | 39.43 | 39.61 | 39.30 | 39.48 | 1,511,291 | +0.08(+0.19%) |
Jun 25, 2015 | 39.69 | 39.59 | 39.35 | 39.40 | 1,383,256 | -0.19(-0.49%) |
Jun 24, 2015 | 39.66 | 39.79 | 39.55 | 39.59 | 2,241,815 | -0.14(-0.36%) |
Jun 23, 2015 | 40.02 | 40.16 | 39.70 | 39.74 | 1,941,144 | -0.30(-0.75%) |
Jun 22, 2015 | 40.35 | 40.38 | 39.93 | 40.04 | 1,958,306 | -0.05(-0.13%) |
Jun 19, 2015 | 40.50 | 40.50 | 40.07 | 40.09 | 2,527,464 | -0.45(-1.12%) |
Jun 18, 2015 | 40.29 | 40.62 | 40.29 | 40.54 | 1,792,116 | +0.35(+0.88%) |
Jun 17, 2015 | 40.23 | 40.30 | 39.93 | 40.19 | 2,385,274 | +0.07(+0.17%) |
Jun 16, 2015 | 40.11 | 40.21 | 40.03 | 40.12 | 1,774,456 | +0.08(+0.19%) |
Jun 15, 2015 | 40.38 | 40.38 | 39.98 | 40.05 | 2,009,642 | -0.61(-1.51%) |
Jun 12, 2015 | 40.67 | 40.71 | 40.45 | 40.66 | 2,235,449 | -0.04(-0.10%) |
Jun 11, 2015 | 40.78 | 40.94 | 40.55 | 40.70 | 2,271,268 | +0.04(+0.10%) |
Jun 10, 2015 | 40.62 | 40.92 | 40.62 | 40.66 | 2,157,162 | +0.10(+0.25%) |
Jun 09, 2015 | 40.68 | 40.76 | 40.48 | 40.56 | 1,705,829 | -0.12(-0.29%) |
Jun 08, 2015 | 40.60 | 40.81 | 40.54 | 40.68 | 1,624,581 | +0.04(+0.10%) |
Jun 05, 2015 | 40.79 | 40.85 | 40.57 | 40.63 | 2,406,617 | -0.23(-0.55%) |
Jun 04, 2015 | 41.13 | 41.36 | 40.68 | 40.86 | 3,764,404 | -0.48(-1.16%) |
Jun 03, 2015 | 41.36 | 41.41 | 41.18 | 41.34 | 2,020,840 | +0.06(+0.15%) |
Jun 02, 2015 | 41.32 | 41.51 | 41.23 | 41.28 | 2,040,683 | -0.15(-0.36%) |