Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 39.62 | 39.69 | 38.63 | 38.64 | 3,772,728 | -1.22(-3.07%) |
Feb 26, 2016 | 40.46 | 40.71 | 39.73 | 39.86 | 2,820,494 | -0.51(-1.26%) |
Feb 25, 2016 | 39.87 | 40.39 | 39.32 | 40.37 | 4,394,807 | +0.50(+1.25%) |
Feb 24, 2016 | 39.47 | 39.92 | 38.82 | 39.87 | 3,280,029 | +0.00(+0.00%) |
Feb 23, 2016 | 40.07 | 40.65 | 39.80 | 39.87 | 2,655,413 | -0.38(-0.94%) |
Feb 22, 2016 | 39.64 | 40.31 | 39.33 | 40.25 | 3,694,296 | +0.88(+2.25%) |
Feb 19, 2016 | 39.59 | 39.74 | 38.96 | 39.37 | 4,085,225 | -0.18(-0.45%) |
Feb 18, 2016 | 39.11 | 39.87 | 39.08 | 39.54 | 5,685,329 | +0.21(+0.53%) |
Feb 17, 2016 | 38.38 | 39.53 | 38.09 | 39.34 | 7,679,395 | +1.29(+3.39%) |
Feb 16, 2016 | 39.21 | 39.40 | 37.39 | 38.05 | 5,965,828 | +0.00(+0.00%) |
Feb 12, 2016 | 37.46 | 38.05 | 38.05 | 38.05 | 7,156,350 | +1.01(+2.72%) |
Feb 11, 2016 | 36.68 | 37.20 | 36.01 | 37.04 | 8,562,452 | +0.03(+0.08%) |
Feb 10, 2016 | 37.80 | 38.09 | 36.94 | 37.01 | 7,044,210 | -0.50(-1.33%) |
Feb 09, 2016 | 37.25 | 38.42 | 37.07 | 37.51 | 6,670,603 | -0.31(-0.82%) |
Feb 08, 2016 | 38.02 | 38.31 | 37.26 | 37.82 | 4,584,413 | -0.68(-1.76%) |
Feb 05, 2016 | 38.89 | 39.06 | 38.22 | 38.50 | 4,312,131 | -0.59(-1.52%) |
Feb 04, 2016 | 38.73 | 39.48 | 38.52 | 39.09 | 4,197,061 | +0.22(+0.56%) |
Feb 03, 2016 | 39.37 | 39.53 | 38.07 | 38.88 | 5,467,241 | -0.39(-0.98%) |
Feb 02, 2016 | 39.93 | 40.02 | 38.93 | 39.26 | 3,656,973 | -1.17(-2.89%) |
Feb 01, 2016 | 40.47 | 40.83 | 40.01 | 40.43 | 4,997,496 | -0.08(-0.21%) |
Jan 29, 2016 | 40.65 | 40.81 | 40.10 | 40.51 | 7,472,939 | +0.20(+0.49%) |
Jan 28, 2016 | 40.84 | 41.01 | 40.19 | 40.32 | 6,014,960 | -0.29(-0.72%) |
Jan 27, 2016 | 41.10 | 41.75 | 40.27 | 40.61 | 3,445,493 | -0.68(-1.64%) |
Jan 26, 2016 | 40.75 | 41.46 | 40.61 | 41.29 | 4,035,404 | +0.63(+1.55%) |
Jan 25, 2016 | 40.70 | 41.19 | 40.52 | 40.65 | 2,512,201 | -0.19(-0.46%) |
Jan 22, 2016 | 41.02 | 41.24 | 40.56 | 40.84 | 3,610,195 | +0.30(+0.74%) |
Jan 21, 2016 | 41.21 | 41.33 | 40.45 | 40.54 | 4,014,100 | -0.67(-1.62%) |
Jan 20, 2016 | 40.06 | 41.67 | 39.91 | 41.21 | 5,539,261 | +0.56(+1.39%) |
Jan 19, 2016 | 41.51 | 42.09 | 40.22 | 40.65 | 4,882,678 | -0.09(-0.22%) |
Jan 15, 2016 | 40.38 | 40.73 | 40.73 | 40.73 | 4,823,224 | -0.70(-1.70%) |
Jan 14, 2016 | 40.70 | 41.69 | 40.06 | 41.44 | 5,106,334 | +0.83(+2.03%) |
Jan 13, 2016 | 42.49 | 42.57 | 40.41 | 40.61 | 4,470,200 | -1.62(-3.82%) |
Jan 12, 2016 | 41.19 | 42.30 | 40.61 | 42.23 | 8,279,804 | +0.37(+0.87%) |
Jan 11, 2016 | 43.29 | 43.51 | 41.15 | 41.86 | 4,586,556 | -1.22(-2.83%) |
Jan 08, 2016 | 44.08 | 44.67 | 42.87 | 43.08 | 5,267,303 | -0.64(-1.46%) |
Jan 07, 2016 | 44.12 | 45.07 | 43.47 | 43.72 | 4,605,270 | -1.37(-3.04%) |
Jan 06, 2016 | 44.39 | 45.40 | 44.37 | 45.09 | 4,973,846 | +0.01(+0.02%) |
Jan 05, 2016 | 44.61 | 45.17 | 44.40 | 45.08 | 3,319,444 | +0.69(+1.57%) |
Jan 04, 2016 | 44.08 | 44.81 | 43.90 | 44.39 | 3,058,177 | -0.61(-1.36%) |
Dec 31, 2015 | 45.01 | 45.00 | 45.00 | 45.00 | 1,883,348 | -0.32(-0.70%) |
Dec 30, 2015 | 45.38 | 45.68 | 45.08 | 45.32 | 1,548,276 | -0.07(-0.14%) |
Dec 29, 2015 | 45.42 | 45.66 | 45.04 | 45.38 | 1,580,208 | +0.40(+0.90%) |
Dec 28, 2015 | 45.04 | 45.26 | 44.69 | 44.98 | 989,061 | -0.22(-0.48%) |
Dec 24, 2015 | 44.94 | 45.20 | 45.20 | 45.20 | 1,027,987 | +0.14(+0.31%) |
Dec 23, 2015 | 44.92 | 45.17 | 44.71 | 45.05 | 2,522,227 | +0.24(+0.54%) |
Dec 22, 2015 | 44.60 | 45.50 | 44.50 | 44.81 | 2,560,807 | +0.36(+0.80%) |
Dec 21, 2015 | 43.97 | 44.48 | 43.72 | 44.45 | 2,627,290 | +0.69(+1.59%) |
Dec 18, 2015 | 43.76 | 44.72 | 43.66 | 43.76 | 5,792,973 | -0.12(-0.28%) |
Dec 17, 2015 | 44.39 | 44.67 | 43.66 | 43.88 | 2,814,012 | -0.34(-0.76%) |
Dec 16, 2015 | 44.53 | 44.65 | 43.35 | 44.22 | 3,664,759 | +0.11(+0.26%) |
Dec 15, 2015 | 44.12 | 44.74 | 44.01 | 44.11 | 4,423,861 | +0.36(+0.82%) |
Dec 14, 2015 | 43.05 | 43.80 | 42.77 | 43.75 | 4,146,686 | +0.71(+1.66%) |
Dec 11, 2015 | 42.62 | 43.20 | 42.59 | 43.04 | 4,508,619 | -0.25(-0.59%) |
Dec 10, 2015 | 42.41 | 43.66 | 42.40 | 43.29 | 2,632,847 | +0.84(+1.97%) |
Dec 09, 2015 | 42.83 | 43.36 | 42.23 | 42.45 | 1,882,852 | -0.69(-1.59%) |
Dec 08, 2015 | 42.68 | 43.38 | 42.63 | 43.14 | 1,422,519 | +0.03(+0.07%) |
Dec 07, 2015 | 43.64 | 43.97 | 42.58 | 43.11 | 2,245,678 | -0.52(-1.18%) |
Dec 04, 2015 | 42.59 | 43.66 | 42.42 | 43.63 | 2,383,144 | +1.18(+2.79%) |
Dec 03, 2015 | 43.65 | 43.70 | 42.20 | 42.44 | 2,625,549 | -1.10(-2.52%) |
Dec 02, 2015 | 44.20 | 44.30 | 43.26 | 43.54 | 2,486,790 | -0.60(-1.36%) |
Dec 01, 2015 | 43.96 | 44.26 | 43.39 | 44.14 | 3,148,952 | +0.29(+0.66%) |
Nov 30, 2015 | 44.21 | 44.37 | 43.63 | 43.85 | 3,707,982 | -0.36(-0.81%) |
Nov 27, 2015 | 44.27 | 44.35 | 44.05 | 44.21 | 1,230,084 | +0.10(+0.23%) |
Nov 25, 2015 | 43.95 | 44.11 | 44.11 | 44.11 | 2,339,462 | +0.04(+0.09%) |
Nov 24, 2015 | 43.72 | 44.12 | 43.48 | 44.07 | 1,824,731 | -0.03(-0.06%) |
Nov 23, 2015 | 44.35 | 44.54 | 43.77 | 44.10 | 3,408,085 | -0.34(-0.76%) |
Nov 20, 2015 | 44.13 | 44.67 | 44.00 | 44.43 | 3,918,375 | +0.39(+0.90%) |
Nov 19, 2015 | 44.18 | 44.33 | 43.73 | 44.04 | 3,118,675 | -0.26(-0.59%) |
Nov 18, 2015 | 43.02 | 44.32 | 42.59 | 44.30 | 3,597,332 | +1.32(+3.08%) |
Nov 17, 2015 | 42.28 | 43.30 | 42.00 | 42.98 | 3,874,967 | +0.44(+1.04%) |
Nov 16, 2015 | 42.26 | 42.65 | 42.00 | 42.54 | 3,750,295 | +0.42(+1.00%) |
Nov 13, 2015 | 41.66 | 42.33 | 41.50 | 42.12 | 3,496,900 | +0.30(+0.72%) |
Nov 12, 2015 | 42.27 | 42.43 | 41.75 | 41.81 | 3,044,254 | -0.52(-1.22%) |
Nov 11, 2015 | 43.12 | 43.12 | 42.31 | 42.33 | 2,256,481 | -0.75(-1.74%) |
Nov 10, 2015 | 43.05 | 43.23 | 42.50 | 43.08 | 3,155,595 | +0.08(+0.17%) |
Nov 09, 2015 | 42.99 | 43.23 | 42.22 | 43.01 | 3,948,740 | -0.16(-0.37%) |
Nov 06, 2015 | 42.63 | 43.46 | 42.10 | 43.17 | 3,723,240 | +0.48(+1.12%) |
Nov 05, 2015 | 43.72 | 43.93 | 42.18 | 42.69 | 5,513,750 | -1.02(-2.34%) |
Nov 04, 2015 | 43.81 | 44.27 | 43.41 | 43.71 | 8,219,389 | -0.08(-0.17%) |
Nov 03, 2015 | 43.64 | 44.04 | 42.63 | 43.79 | 8,527,225 | +2.32(+5.60%) |
Nov 02, 2015 | 40.81 | 41.73 | 40.46 | 41.46 | 4,584,675 | +1.15(+2.86%) |
Oct 30, 2015 | 40.66 | 40.95 | 40.20 | 40.31 | 4,027,098 | -0.51(-1.24%) |
Oct 29, 2015 | 40.59 | 41.16 | 40.53 | 40.82 | 3,221,136 | +0.20(+0.48%) |
Oct 28, 2015 | 40.01 | 41.04 | 39.66 | 40.62 | 3,434,641 | +0.56(+1.40%) |
Oct 27, 2015 | 39.84 | 40.64 | 39.64 | 40.06 | 4,876,215 | +0.37(+0.92%) |
Oct 26, 2015 | 39.78 | 40.26 | 39.36 | 39.69 | 3,125,444 | -0.18(-0.45%) |
Oct 23, 2015 | 38.58 | 40.47 | 38.47 | 39.87 | 7,886,298 | +1.63(+4.26%) |
Oct 22, 2015 | 39.07 | 39.27 | 37.47 | 38.24 | 9,504,302 | -0.81(-2.06%) |
Oct 21, 2015 | 40.66 | 40.83 | 37.05 | 39.05 | 10,434,909 | -1.34(-3.32%) |
Oct 20, 2015 | 40.92 | 41.03 | 40.14 | 40.39 | 3,083,898 | -0.65(-1.58%) |
Oct 19, 2015 | 41.06 | 41.25 | 40.52 | 41.03 | 2,053,696 | -0.14(-0.34%) |
Oct 16, 2015 | 40.50 | 41.37 | 40.48 | 41.17 | 4,396,203 | +0.87(+2.16%) |
Oct 15, 2015 | 39.07 | 40.41 | 38.97 | 40.30 | 2,647,576 | +0.58(+1.46%) |
Oct 14, 2015 | 39.68 | 40.26 | 39.49 | 39.72 | 3,137,709 | +0.06(+0.14%) |
Oct 13, 2015 | 39.87 | 40.41 | 39.54 | 39.66 | 3,505,415 | -0.37(-0.91%) |
Oct 12, 2015 | 40.19 | 40.37 | 39.76 | 40.03 | 3,038,717 | -0.08(-0.21%) |
Oct 09, 2015 | 40.41 | 40.59 | 40.09 | 40.11 | 3,054,654 | -0.39(-0.97%) |
Oct 08, 2015 | 39.89 | 40.68 | 39.35 | 40.51 | 4,731,472 | +0.52(+1.29%) |
Oct 07, 2015 | 38.98 | 40.03 | 38.64 | 39.99 | 4,462,642 | +1.20(+3.09%) |
Oct 06, 2015 | 40.10 | 40.40 | 38.61 | 38.79 | 4,931,589 | -1.37(-3.41%) |
Oct 05, 2015 | 40.44 | 40.67 | 39.69 | 40.16 | 5,833,765 | -0.16(-0.40%) |
Oct 02, 2015 | 38.08 | 40.34 | 37.95 | 40.32 | 4,307,003 | +1.62(+4.19%) |
Oct 01, 2015 | 38.49 | 38.75 | 37.84 | 38.70 | 4,408,443 | +0.10(+0.27%) |
Sep 30, 2015 | 38.08 | 38.63 | 37.82 | 38.60 | 5,285,749 | +1.43(+3.86%) |
Sep 29, 2015 | 37.77 | 38.21 | 36.53 | 37.16 | 7,818,488 | -0.29(-0.78%) |
Sep 28, 2015 | 39.62 | 39.65 | 36.91 | 37.45 | 9,554,378 | -2.39(-6.00%) |
Sep 25, 2015 | 41.34 | 41.37 | 39.25 | 39.84 | 3,732,210 | -1.01(-2.48%) |
Sep 24, 2015 | 41.36 | 41.43 | 40.31 | 40.85 | 3,416,377 | -0.68(-1.65%) |
Sep 23, 2015 | 41.43 | 41.85 | 41.23 | 41.54 | 1,923,193 | +0.08(+0.20%) |
Sep 22, 2015 | 41.25 | 41.73 | 41.00 | 41.45 | 2,526,958 | -0.25(-0.61%) |
Sep 21, 2015 | 42.44 | 42.71 | 41.34 | 41.71 | 2,670,204 | -0.58(-1.37%) |
Sep 18, 2015 | 42.47 | 42.83 | 42.08 | 42.29 | 8,619,457 | -0.83(-1.93%) |
Sep 17, 2015 | 41.94 | 43.70 | 41.94 | 43.12 | 5,836,592 | +1.41(+3.37%) |
Sep 16, 2015 | 41.98 | 42.04 | 40.96 | 41.72 | 4,526,571 | -0.52(-1.22%) |
Sep 15, 2015 | 41.90 | 42.30 | 41.69 | 42.23 | 2,133,764 | +0.55(+1.33%) |
Sep 14, 2015 | 42.05 | 42.18 | 41.42 | 41.68 | 2,328,256 | -0.50(-1.18%) |
Sep 11, 2015 | 41.80 | 42.30 | 41.36 | 42.18 | 2,641,976 | +0.62(+1.49%) |
Sep 10, 2015 | 41.17 | 42.11 | 41.05 | 41.56 | 3,063,398 | +0.37(+0.89%) |
Sep 09, 2015 | 42.35 | 42.42 | 41.10 | 41.19 | 3,163,152 | -0.88(-2.09%) |
Sep 08, 2015 | 41.91 | 42.12 | 41.07 | 42.07 | 4,411,752 | +0.82(+2.00%) |
Sep 04, 2015 | 41.21 | 41.25 | 41.25 | 41.25 | 4,476,358 | -0.49(-1.17%) |
Sep 03, 2015 | 42.48 | 42.76 | 41.53 | 41.74 | 3,128,849 | -0.55(-1.31%) |
Sep 02, 2015 | 41.73 | 42.33 | 41.15 | 42.29 | 2,880,388 | +1.07(+2.59%) |
Sep 01, 2015 | 41.19 | 42.07 | 41.03 | 41.22 | 4,637,007 | -0.83(-1.98%) |
Aug 31, 2015 | 42.87 | 43.03 | 41.96 | 42.05 | 2,752,759 | -0.85(-1.99%) |
Aug 28, 2015 | 43.12 | 43.24 | 42.23 | 42.91 | 2,892,955 | -0.07(-0.17%) |
Aug 27, 2015 | 41.90 | 43.25 | 41.34 | 42.98 | 4,910,151 | +1.51(+3.64%) |
Aug 26, 2015 | 40.82 | 41.55 | 39.36 | 41.47 | 6,266,471 | +1.58(+3.97%) |
Aug 25, 2015 | 41.79 | 42.03 | 39.89 | 39.89 | 4,069,652 | -0.91(-2.23%) |
Aug 24, 2015 | 39.84 | 42.15 | 35.36 | 40.80 | 6,108,801 | -1.40(-3.31%) |
Aug 21, 2015 | 42.97 | 43.40 | 42.19 | 42.20 | 4,027,963 | -1.27(-2.93%) |
Aug 20, 2015 | 44.39 | 44.69 | 43.38 | 43.47 | 2,685,023 | -1.43(-3.19%) |
Aug 19, 2015 | 44.47 | 45.16 | 44.28 | 44.90 | 2,297,697 | +0.17(+0.38%) |
Aug 18, 2015 | 45.54 | 45.72 | 44.70 | 44.74 | 3,039,077 | -0.90(-1.97%) |
Aug 17, 2015 | 44.33 | 45.65 | 44.29 | 45.64 | 1,973,561 | +1.14(+2.57%) |
Aug 14, 2015 | 44.66 | 44.66 | 43.99 | 44.49 | 2,768,206 | -0.18(-0.40%) |
Aug 13, 2015 | 44.82 | 45.34 | 44.61 | 44.67 | 2,747,171 | -0.19(-0.42%) |
Aug 12, 2015 | 44.89 | 45.06 | 43.94 | 44.86 | 3,813,893 | -0.33(-0.73%) |
Aug 11, 2015 | 45.05 | 45.49 | 44.84 | 45.19 | 2,077,008 | -0.09(-0.20%) |
Aug 10, 2015 | 45.38 | 45.93 | 45.17 | 45.28 | 3,275,308 | +0.07(+0.17%) |
Aug 07, 2015 | 45.02 | 45.35 | 44.39 | 45.20 | 3,704,327 | +0.03(+0.06%) |
Aug 06, 2015 | 46.37 | 47.02 | 44.88 | 45.17 | 3,444,252 | -0.31(-0.68%) |
Aug 05, 2015 | 45.80 | 45.96 | 45.41 | 45.48 | 4,401,359 | -0.22(-0.49%) |
Aug 04, 2015 | 45.95 | 46.78 | 45.17 | 45.71 | 5,201,036 | +0.35(+0.76%) |
Aug 03, 2015 | 46.00 | 46.28 | 44.90 | 45.36 | 3,804,039 | -0.47(-1.02%) |
Jul 31, 2015 | 45.68 | 46.27 | 45.60 | 45.83 | 2,714,434 | +0.40(+0.89%) |
Jul 30, 2015 | 44.87 | 45.58 | 44.87 | 45.43 | 1,685,222 | +0.14(+0.31%) |
Jul 29, 2015 | 45.94 | 46.00 | 44.79 | 45.29 | 3,879,588 | -0.42(-0.92%) |
Jul 28, 2015 | 46.33 | 46.38 | 45.07 | 45.71 | 5,179,581 | -0.59(-1.27%) |
Jul 27, 2015 | 46.21 | 46.37 | 45.63 | 46.30 | 1,799,704 | -0.01(-0.02%) |
Jul 24, 2015 | 46.69 | 47.06 | 46.16 | 46.31 | 2,224,164 | -0.34(-0.72%) |
Jul 23, 2015 | 46.75 | 47.15 | 46.33 | 46.64 | 2,626,572 | -0.16(-0.34%) |
Jul 22, 2015 | 45.89 | 46.84 | 45.87 | 46.80 | 3,139,671 | +0.84(+1.83%) |
Jul 21, 2015 | 46.50 | 46.55 | 45.78 | 45.96 | 4,716,156 | +0.13(+0.29%) |
Jul 20, 2015 | 45.00 | 45.87 | 44.93 | 45.83 | 3,595,595 | +1.10(+2.47%) |
Jul 17, 2015 | 44.91 | 45.19 | 44.65 | 44.72 | 2,483,861 | -0.19(-0.42%) |
Jul 16, 2015 | 44.34 | 45.12 | 44.34 | 44.91 | 3,658,807 | +0.83(+1.89%) |
Jul 15, 2015 | 44.44 | 44.56 | 43.98 | 44.08 | 2,243,808 | -0.33(-0.74%) |
Jul 14, 2015 | 44.01 | 44.50 | 43.30 | 44.41 | 6,023,912 | +0.39(+0.89%) |
Jul 13, 2015 | 44.07 | 44.38 | 43.83 | 44.01 | 3,259,848 | +0.07(+0.17%) |
Jul 10, 2015 | 43.98 | 44.15 | 43.81 | 43.94 | 3,118,179 | +0.36(+0.84%) |
Jul 09, 2015 | 44.08 | 44.32 | 43.56 | 43.57 | 3,652,470 | +0.08(+0.19%) |
Jul 08, 2015 | 44.30 | 44.38 | 43.47 | 43.49 | 3,690,227 | -1.31(-2.92%) |
Jul 07, 2015 | 45.42 | 45.64 | 44.07 | 44.80 | 6,045,182 | -0.49(-1.07%) |
Jul 06, 2015 | 44.95 | 45.29 | 44.70 | 45.29 | 3,300,458 | +0.08(+0.19%) |
Jul 02, 2015 | 45.47 | 45.20 | 45.20 | 45.20 | 2,213,328 | -0.11(-0.25%) |
Jul 01, 2015 | 45.61 | 45.88 | 44.75 | 45.31 | 5,912,466 | +0.20(+0.44%) |
Jun 30, 2015 | 44.60 | 45.48 | 44.17 | 45.12 | 4,673,493 | +1.08(+2.44%) |
Jun 29, 2015 | 45.39 | 45.56 | 44.01 | 44.04 | 5,502,131 | -1.45(-3.19%) |
Jun 26, 2015 | 50.46 | 50.53 | 45.16 | 45.49 | 22,255,444 | -6.32(-12.21%) |
Jun 25, 2015 | 46.63 | 51.82 | 46.41 | 51.82 | 3,442,122 | +5.31(+11.41%) |
Jun 24, 2015 | 47.02 | 47.06 | 46.51 | 46.51 | 2,738,051 | -0.71(-1.51%) |
Jun 23, 2015 | 47.17 | 47.58 | 47.01 | 47.22 | 2,248,823 | +0.23(+0.50%) |
Jun 22, 2015 | 47.34 | 47.44 | 46.84 | 46.99 | 2,180,750 | -0.02(-0.04%) |
Jun 19, 2015 | 47.12 | 47.36 | 46.97 | 47.01 | 3,106,769 | -0.24(-0.51%) |
Jun 18, 2015 | 47.05 | 47.34 | 46.93 | 47.25 | 3,950,298 | +0.31(+0.66%) |
Jun 17, 2015 | 46.55 | 47.13 | 46.51 | 46.94 | 2,997,282 | +0.43(+0.93%) |
Jun 16, 2015 | 46.13 | 46.53 | 45.75 | 46.51 | 1,942,969 | +0.41(+0.89%) |
Jun 15, 2015 | 45.70 | 46.17 | 45.58 | 46.10 | 3,222,320 | +0.18(+0.39%) |
Jun 12, 2015 | 46.44 | 46.65 | 45.86 | 45.92 | 2,173,118 | -0.74(-1.58%) |
Jun 11, 2015 | 46.60 | 46.82 | 46.41 | 46.66 | 2,197,074 | +0.17(+0.36%) |
Jun 10, 2015 | 46.23 | 46.69 | 45.85 | 46.49 | 2,150,482 | +0.42(+0.91%) |
Jun 09, 2015 | 45.54 | 46.19 | 45.40 | 46.07 | 2,859,519 | +0.41(+0.90%) |
Jun 08, 2015 | 45.61 | 46.05 | 45.60 | 45.66 | 2,037,484 | -0.20(-0.43%) |
Jun 05, 2015 | 45.57 | 46.01 | 45.29 | 45.86 | 2,577,878 | +0.10(+0.22%) |
Jun 04, 2015 | 45.89 | 46.40 | 45.71 | 45.75 | 2,223,783 | -0.61(-1.31%) |
Jun 03, 2015 | 46.67 | 46.69 | 46.16 | 46.36 | 2,112,494 | -0.03(-0.06%) |
Jun 02, 2015 | 46.52 | 46.75 | 45.75 | 46.39 | 2,864,831 | -0.19(-0.40%) |
Jun 01, 2015 | 46.71 | 47.12 | 46.20 | 46.58 | 4,805,373 | +0.01(+0.02%) |
May 29, 2015 | 46.26 | 46.75 | 45.97 | 46.57 | 6,003,402 | +0.62(+1.34%) |
May 28, 2015 | 46.12 | 46.36 | 45.29 | 45.95 | 5,273,312 | -0.32(-0.69%) |
May 27, 2015 | 44.89 | 46.30 | 44.60 | 46.27 | 5,822,446 | +1.40(+3.13%) |
May 26, 2015 | 44.46 | 44.96 | 44.45 | 44.86 | 4,274,589 | +0.30(+0.67%) |
May 22, 2015 | 44.64 | 44.56 | 44.56 | 44.56 | 1,958,318 | -0.16(-0.36%) |
May 21, 2015 | 44.28 | 44.81 | 44.02 | 44.72 | 3,846,791 | +0.49(+1.10%) |
May 20, 2015 | 44.42 | 44.73 | 43.97 | 44.24 | 2,358,403 | -0.16(-0.36%) |
May 19, 2015 | 43.86 | 44.62 | 43.73 | 44.40 | 4,110,238 | +0.67(+1.54%) |
May 18, 2015 | 43.46 | 43.76 | 43.34 | 43.72 | 3,089,428 | +0.22(+0.52%) |
May 15, 2015 | 43.53 | 43.89 | 43.44 | 43.50 | 3,026,185 | +0.20(+0.45%) |
May 14, 2015 | 42.92 | 43.34 | 42.55 | 43.30 | 2,094,395 | +0.62(+1.45%) |
May 13, 2015 | 42.68 | 43.04 | 42.50 | 42.68 | 2,309,184 | +0.04(+0.09%) |
May 12, 2015 | 42.78 | 42.91 | 42.42 | 42.65 | 2,383,780 | -0.48(-1.11%) |
May 11, 2015 | 42.96 | 43.36 | 42.73 | 43.12 | 3,639,302 | +0.18(+0.41%) |
May 08, 2015 | 43.03 | 43.12 | 42.64 | 42.95 | 2,723,405 | +0.32(+0.75%) |
May 07, 2015 | 42.41 | 42.81 | 42.13 | 42.63 | 2,593,873 | +0.25(+0.60%) |
May 06, 2015 | 42.97 | 42.98 | 42.28 | 42.38 | 4,746,813 | -0.36(-0.85%) |
May 05, 2015 | 44.10 | 44.39 | 42.22 | 42.74 | 8,209,458 | +0.26(+0.62%) |
May 04, 2015 | 41.87 | 42.63 | 41.83 | 42.48 | 5,111,652 | +0.74(+1.77%) |
May 01, 2015 | 41.85 | 42.02 | 41.53 | 41.74 | 6,236,442 | +0.18(+0.43%) |
Apr 30, 2015 | 42.18 | 42.53 | 41.46 | 41.56 | 4,627,982 | -0.75(-1.77%) |
Apr 29, 2015 | 42.57 | 42.98 | 42.20 | 42.31 | 4,272,551 | -0.48(-1.12%) |
Apr 28, 2015 | 43.71 | 43.81 | 42.70 | 42.79 | 4,801,391 | -1.03(-2.35%) |
Apr 27, 2015 | 44.89 | 44.90 | 43.73 | 43.82 | 2,868,750 | -1.01(-2.25%) |
Apr 24, 2015 | 43.87 | 44.90 | 43.72 | 44.83 | 3,686,791 | +0.80(+1.83%) |
Apr 23, 2015 | 43.92 | 44.07 | 43.57 | 44.02 | 2,258,619 | +0.02(+0.04%) |
Apr 22, 2015 | 44.40 | 44.46 | 43.91 | 44.00 | 2,218,416 | -0.48(-1.07%) |
Apr 21, 2015 | 44.24 | 44.52 | 44.07 | 44.48 | 3,355,290 | +0.47(+1.06%) |
Apr 20, 2015 | 43.87 | 44.10 | 43.70 | 44.01 | 3,088,953 | +0.25(+0.58%) |
Apr 17, 2015 | 43.88 | 44.00 | 43.47 | 43.76 | 3,083,544 | -0.35(-0.78%) |
Apr 16, 2015 | 43.79 | 44.13 | 43.63 | 44.11 | 1,695,610 | +0.13(+0.30%) |
Apr 15, 2015 | 44.02 | 44.18 | 43.89 | 43.98 | 1,687,110 | +0.09(+0.21%) |
Apr 14, 2015 | 43.66 | 43.97 | 43.06 | 43.88 | 2,856,354 | +0.22(+0.51%) |
Apr 13, 2015 | 44.21 | 44.38 | 43.64 | 43.66 | 2,147,471 | -0.48(-1.08%) |
Apr 10, 2015 | 43.60 | 44.25 | 43.32 | 44.13 | 2,434,972 | +0.58(+1.33%) |
Apr 09, 2015 | 43.32 | 43.73 | 43.19 | 43.55 | 2,908,310 | +0.32(+0.74%) |
Apr 08, 2015 | 43.39 | 43.61 | 43.15 | 43.24 | 2,742,371 | -0.14(-0.32%) |
Apr 07, 2015 | 43.41 | 43.84 | 43.35 | 43.38 | 2,529,872 | +0.03(+0.06%) |
Apr 06, 2015 | 43.18 | 43.67 | 43.05 | 43.35 | 2,549,364 | -0.16(-0.37%) |
Apr 02, 2015 | 43.46 | 43.51 | 43.51 | 43.51 | 3,296,104 | +0.22(+0.50%) |
Apr 01, 2015 | 43.32 | 43.56 | 43.00 | 43.29 | 5,079,285 | -0.02(-0.04%) |
Mar 31, 2015 | 43.75 | 43.91 | 43.31 | 43.31 | 2,958,837 | -0.59(-1.34%) |
Mar 30, 2015 | 43.48 | 43.94 | 43.43 | 43.90 | 2,359,634 | +0.66(+1.51%) |
Mar 27, 2015 | 43.17 | 43.54 | 43.04 | 43.25 | 2,994,358 | +0.10(+0.24%) |
Mar 26, 2015 | 43.06 | 43.40 | 42.75 | 43.14 | 3,794,969 | -0.15(-0.35%) |
Mar 25, 2015 | 44.13 | 44.33 | 43.25 | 43.29 | 4,433,711 | -0.70(-1.60%) |
Mar 24, 2015 | 44.20 | 44.54 | 43.75 | 43.99 | 2,071,423 | -0.12(-0.28%) |
Mar 23, 2015 | 44.49 | 44.63 | 44.01 | 44.12 | 5,151,813 | -0.18(-0.40%) |
Mar 20, 2015 | 44.43 | 44.84 | 44.07 | 44.29 | 4,855,128 | -0.07(-0.15%) |
Mar 19, 2015 | 44.41 | 44.67 | 44.07 | 44.36 | 2,138,310 | -0.09(-0.21%) |
Mar 18, 2015 | 43.96 | 44.69 | 43.67 | 44.45 | 3,266,135 | +0.34(+0.76%) |
Mar 17, 2015 | 43.62 | 44.29 | 43.42 | 44.12 | 3,106,773 | +0.16(+0.36%) |
Mar 16, 2015 | 43.70 | 44.00 | 43.55 | 43.96 | 2,693,125 | +0.50(+1.14%) |
Mar 13, 2015 | 43.84 | 43.84 | 43.06 | 43.46 | 2,658,105 | -0.36(-0.83%) |
Mar 12, 2015 | 43.33 | 43.85 | 43.17 | 43.83 | 2,432,579 | +0.78(+1.80%) |
Mar 11, 2015 | 42.93 | 43.58 | 42.79 | 43.05 | 3,468,216 | +0.29(+0.68%) |
Mar 10, 2015 | 43.16 | 43.30 | 42.74 | 42.76 | 2,340,044 | -0.55(-1.27%) |
Mar 09, 2015 | 42.92 | 43.94 | 42.55 | 43.31 | 4,017,061 | +0.48(+1.11%) |
Mar 06, 2015 | 43.32 | 43.54 | 42.73 | 42.83 | 3,726,285 | -0.64(-1.46%) |
Mar 05, 2015 | 43.69 | 43.82 | 43.03 | 43.47 | 2,487,647 | +0.22(+0.50%) |
Mar 04, 2015 | 43.41 | 43.50 | 42.93 | 43.26 | 3,519,494 | -0.29(-0.67%) |
Mar 03, 2015 | 44.24 | 44.29 | 43.37 | 43.55 | 2,411,186 | -0.72(-1.63%) |