Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 38.93 | 40.01 | 38.28 | 39.96 | 14,208,229 | +0.98(+2.52%) |
Jan 28, 2016 | 40.46 | 40.60 | 38.37 | 38.98 | 15,510,959 | -1.37(-3.40%) |
Jan 27, 2016 | 41.83 | 42.40 | 40.26 | 40.35 | 11,815,366 | -1.25(-3.01%) |
Jan 26, 2016 | 41.95 | 42.32 | 41.17 | 41.61 | 9,626,121 | +0.15(+0.37%) |
Jan 25, 2016 | 42.94 | 42.97 | 41.37 | 41.45 | 9,533,986 | -0.74(-1.75%) |
Jan 22, 2016 | 42.49 | 42.85 | 41.98 | 42.19 | 10,439,469 | +0.22(+0.52%) |
Jan 21, 2016 | 42.09 | 42.52 | 40.94 | 41.98 | 14,204,496 | +0.75(+1.82%) |
Jan 20, 2016 | 41.59 | 42.19 | 38.38 | 41.23 | 24,301,724 | -0.24(-0.59%) |
Jan 19, 2016 | 41.33 | 42.18 | 40.77 | 41.47 | 17,745,698 | +1.32(+3.28%) |
Jan 15, 2016 | 39.59 | 40.15 | 40.15 | 40.15 | 18,185,288 | -0.76(-1.85%) |
Jan 14, 2016 | 40.63 | 41.28 | 39.72 | 40.91 | 12,806,118 | +0.36(+0.89%) |
Jan 13, 2016 | 42.86 | 42.86 | 40.19 | 40.55 | 12,151,052 | -1.82(-4.30%) |
Jan 12, 2016 | 42.47 | 42.84 | 41.34 | 42.37 | 13,480,221 | +0.20(+0.47%) |
Jan 11, 2016 | 42.40 | 42.67 | 41.12 | 42.17 | 13,403,883 | +0.12(+0.28%) |
Jan 08, 2016 | 42.84 | 44.17 | 41.95 | 42.06 | 12,025,171 | -0.35(-0.83%) |
Jan 07, 2016 | 43.66 | 43.92 | 42.17 | 42.41 | 12,523,110 | -1.74(-3.94%) |
Jan 06, 2016 | 43.12 | 44.48 | 42.98 | 44.15 | 11,498,204 | +0.32(+0.74%) |
Jan 05, 2016 | 44.49 | 44.89 | 42.44 | 43.82 | 16,133,110 | -0.08(-0.19%) |
Jan 04, 2016 | 44.59 | 44.59 | 43.58 | 43.91 | 13,656,261 | -1.83(-4.00%) |
Dec 31, 2015 | 46.02 | 45.74 | 45.74 | 45.74 | 6,551,474 | -0.43(-0.94%) |
Dec 30, 2015 | 47.13 | 47.19 | 46.08 | 46.17 | 5,608,030 | -0.90(-1.92%) |
Dec 29, 2015 | 46.86 | 47.29 | 46.82 | 47.07 | 4,763,326 | +0.20(+0.42%) |
Dec 28, 2015 | 47.29 | 47.57 | 46.31 | 46.87 | 5,868,653 | -0.28(-0.59%) |
Dec 24, 2015 | 46.66 | 47.15 | 47.15 | 47.15 | 4,249,359 | +0.47(+1.01%) |
Dec 23, 2015 | 46.69 | 46.80 | 45.94 | 46.69 | 6,476,386 | -0.01(-0.02%) |
Dec 22, 2015 | 46.60 | 46.87 | 46.16 | 46.69 | 7,475,964 | +0.26(+0.56%) |
Dec 21, 2015 | 45.53 | 46.47 | 45.49 | 46.43 | 9,777,203 | +1.35(+3.00%) |
Dec 18, 2015 | 46.05 | 46.87 | 45.08 | 45.08 | 17,459,290 | -0.97(-2.10%) |
Dec 17, 2015 | 46.90 | 47.61 | 46.04 | 46.04 | 11,110,309 | -0.98(-2.09%) |
Dec 16, 2015 | 46.38 | 47.18 | 45.88 | 47.03 | 10,157,075 | +0.88(+1.90%) |
Dec 15, 2015 | 45.72 | 46.39 | 45.18 | 46.15 | 8,955,702 | +0.88(+1.93%) |
Dec 14, 2015 | 44.68 | 45.48 | 44.01 | 45.28 | 11,086,445 | +0.81(+1.83%) |
Dec 11, 2015 | 45.45 | 45.70 | 44.41 | 44.47 | 9,588,415 | -1.80(-3.90%) |
Dec 10, 2015 | 44.85 | 46.84 | 44.70 | 46.27 | 11,181,231 | +1.60(+3.58%) |
Dec 09, 2015 | 45.13 | 45.78 | 44.34 | 44.67 | 9,026,375 | -0.69(-1.51%) |
Dec 08, 2015 | 46.32 | 46.76 | 45.02 | 45.36 | 14,926,305 | -1.36(-2.92%) |
Dec 07, 2015 | 45.36 | 46.76 | 45.29 | 46.72 | 15,318,831 | +1.80(+4.02%) |
Dec 04, 2015 | 44.21 | 44.93 | 43.91 | 44.92 | 14,158,871 | +1.41(+3.24%) |
Dec 03, 2015 | 43.69 | 44.20 | 43.18 | 43.51 | 12,893,914 | -0.10(-0.23%) |
Dec 02, 2015 | 44.37 | 44.51 | 43.47 | 43.61 | 14,195,089 | +0.60(+1.38%) |
Dec 01, 2015 | 42.24 | 43.04 | 42.03 | 43.01 | 7,020,404 | +1.09(+2.60%) |
Nov 30, 2015 | 42.60 | 42.78 | 41.90 | 41.92 | 9,676,579 | -0.61(-1.44%) |
Nov 27, 2015 | 42.40 | 42.86 | 42.21 | 42.53 | 2,878,954 | +0.24(+0.58%) |
Nov 25, 2015 | 42.81 | 42.29 | 42.29 | 42.29 | 8,568,872 | -0.33(-0.78%) |
Nov 24, 2015 | 42.73 | 43.31 | 42.11 | 42.62 | 12,311,381 | -1.35(-3.08%) |
Nov 23, 2015 | 44.21 | 44.38 | 43.67 | 43.98 | 6,937,332 | -0.02(-0.04%) |
Nov 20, 2015 | 43.73 | 44.10 | 43.70 | 44.00 | 7,622,958 | +0.23(+0.52%) |
Nov 19, 2015 | 43.49 | 44.00 | 43.32 | 43.77 | 8,706,403 | +0.69(+1.59%) |
Nov 18, 2015 | 43.16 | 43.30 | 42.09 | 43.08 | 12,138,522 | -0.02(-0.04%) |
Nov 17, 2015 | 43.36 | 44.27 | 43.06 | 43.10 | 11,543,794 | -0.14(-0.33%) |
Nov 16, 2015 | 43.18 | 43.45 | 42.42 | 43.25 | 13,674,980 | -0.96(-2.16%) |
Nov 13, 2015 | 44.95 | 45.19 | 43.99 | 44.20 | 10,204,213 | -0.89(-1.98%) |
Nov 12, 2015 | 45.11 | 45.50 | 45.02 | 45.10 | 10,361,671 | +0.00(+0.00%) |
Nov 11, 2015 | 45.56 | 45.77 | 45.08 | 45.10 | 6,781,521 | -0.29(-0.64%) |
Nov 10, 2015 | 45.66 | 46.02 | 44.71 | 45.39 | 8,143,212 | -0.30(-0.65%) |
Nov 09, 2015 | 45.95 | 45.97 | 45.32 | 45.68 | 6,160,581 | -0.51(-1.11%) |
Nov 06, 2015 | 45.59 | 46.44 | 45.52 | 46.20 | 7,066,520 | +0.60(+1.31%) |
Nov 05, 2015 | 45.86 | 46.15 | 45.40 | 45.60 | 6,356,519 | -0.11(-0.24%) |
Nov 04, 2015 | 46.25 | 46.25 | 45.54 | 45.71 | 8,147,614 | -0.18(-0.40%) |
Nov 03, 2015 | 46.48 | 46.80 | 45.76 | 45.90 | 12,210,110 | +0.27(+0.59%) |
Nov 02, 2015 | 45.81 | 46.14 | 45.59 | 45.63 | 9,498,844 | -0.13(-0.28%) |
Oct 30, 2015 | 45.45 | 46.30 | 45.26 | 45.75 | 7,836,888 | +0.31(+0.67%) |
Oct 29, 2015 | 45.03 | 45.58 | 44.64 | 45.45 | 6,258,520 | +0.32(+0.72%) |
Oct 28, 2015 | 46.01 | 46.01 | 44.58 | 45.12 | 8,258,758 | -0.66(-1.43%) |
Oct 27, 2015 | 45.90 | 46.33 | 45.35 | 45.78 | 8,789,076 | -0.41(-0.88%) |
Oct 26, 2015 | 45.80 | 46.31 | 45.29 | 46.18 | 6,199,277 | +0.29(+0.63%) |
Oct 23, 2015 | 46.10 | 46.49 | 45.45 | 45.90 | 12,733,067 | +0.17(+0.37%) |
Oct 22, 2015 | 45.12 | 45.84 | 44.42 | 45.72 | 10,588,129 | +1.23(+2.77%) |
Oct 21, 2015 | 44.82 | 45.52 | 44.40 | 44.49 | 8,497,982 | -0.64(-1.42%) |
Oct 20, 2015 | 45.28 | 45.69 | 44.82 | 45.13 | 9,718,140 | -0.11(-0.24%) |
Oct 19, 2015 | 44.28 | 45.52 | 44.28 | 45.24 | 12,264,597 | +1.03(+2.34%) |
Oct 16, 2015 | 43.86 | 44.21 | 43.27 | 44.20 | 15,824,232 | +0.17(+0.39%) |
Oct 15, 2015 | 44.05 | 44.38 | 43.53 | 44.03 | 9,360,553 | +0.31(+0.70%) |
Oct 14, 2015 | 43.72 | 44.53 | 43.13 | 43.73 | 16,726,240 | +0.77(+1.80%) |
Oct 13, 2015 | 43.29 | 44.19 | 42.94 | 42.95 | 15,365,226 | -0.69(-1.59%) |
Oct 12, 2015 | 42.76 | 43.65 | 42.76 | 43.65 | 11,830,011 | +1.16(+2.73%) |
Oct 09, 2015 | 41.66 | 42.60 | 41.54 | 42.48 | 11,906,994 | +1.12(+2.72%) |
Oct 08, 2015 | 41.22 | 41.46 | 40.65 | 41.36 | 9,895,377 | -0.03(-0.07%) |
Oct 07, 2015 | 40.68 | 41.40 | 40.02 | 41.39 | 13,065,947 | +0.81(+2.00%) |
Oct 06, 2015 | 42.05 | 42.51 | 40.50 | 40.58 | 10,090,970 | -1.68(-3.98%) |
Oct 05, 2015 | 40.69 | 42.33 | 40.53 | 42.26 | 9,589,044 | +1.88(+4.66%) |
Oct 02, 2015 | 40.44 | 40.44 | 39.01 | 40.38 | 12,133,272 | -0.49(-1.19%) |
Oct 01, 2015 | 40.24 | 40.95 | 39.72 | 40.87 | 8,996,955 | +0.49(+1.20%) |
Sep 30, 2015 | 40.24 | 40.53 | 39.47 | 40.38 | 10,585,184 | +0.75(+1.88%) |
Sep 29, 2015 | 40.06 | 40.43 | 39.21 | 39.63 | 8,343,791 | -0.56(-1.39%) |
Sep 28, 2015 | 41.28 | 41.34 | 39.92 | 40.19 | 8,186,721 | -1.24(-3.00%) |
Sep 25, 2015 | 41.86 | 42.15 | 41.03 | 41.43 | 7,648,399 | +0.12(+0.28%) |
Sep 24, 2015 | 41.69 | 41.74 | 40.55 | 41.31 | 9,858,250 | -0.61(-1.46%) |
Sep 23, 2015 | 41.85 | 42.19 | 41.33 | 41.93 | 5,414,361 | +0.12(+0.28%) |
Sep 22, 2015 | 42.21 | 42.45 | 41.36 | 41.81 | 9,254,516 | -0.71(-1.67%) |
Sep 21, 2015 | 42.09 | 42.90 | 42.02 | 42.52 | 8,523,577 | +0.52(+1.24%) |
Sep 18, 2015 | 42.37 | 42.47 | 41.89 | 42.00 | 13,182,334 | -0.74(-1.73%) |
Sep 17, 2015 | 42.57 | 43.36 | 42.19 | 42.74 | 12,365,659 | +0.36(+0.85%) |
Sep 16, 2015 | 42.14 | 42.66 | 41.87 | 42.38 | 8,782,476 | +0.18(+0.43%) |
Sep 15, 2015 | 42.30 | 42.40 | 41.67 | 42.20 | 9,782,475 | +0.00(+0.00%) |
Sep 14, 2015 | 42.27 | 42.56 | 41.94 | 42.20 | 5,837,208 | -0.03(-0.06%) |
Sep 11, 2015 | 41.85 | 42.34 | 41.64 | 42.22 | 7,812,030 | +0.39(+0.93%) |
Sep 10, 2015 | 41.66 | 42.30 | 41.50 | 41.84 | 9,728,350 | +0.43(+1.04%) |
Sep 09, 2015 | 42.24 | 42.47 | 41.31 | 41.41 | 10,683,314 | -0.52(-1.24%) |
Sep 08, 2015 | 41.59 | 41.98 | 41.36 | 41.93 | 9,087,380 | +1.07(+2.62%) |
Sep 04, 2015 | 40.09 | 40.86 | 40.86 | 40.86 | 9,951,302 | +0.31(+0.75%) |
Sep 03, 2015 | 41.45 | 41.89 | 40.42 | 40.55 | 12,121,973 | -0.84(-2.02%) |
Sep 02, 2015 | 40.18 | 41.40 | 39.91 | 41.39 | 16,920,650 | +2.00(+5.07%) |
Sep 01, 2015 | 39.55 | 40.01 | 38.97 | 39.39 | 12,518,008 | -0.01(-0.02%) |
Aug 31, 2015 | 39.57 | 40.14 | 39.18 | 39.40 | 9,317,785 | -0.14(-0.36%) |
Aug 28, 2015 | 39.54 | 39.87 | 39.06 | 39.54 | 10,230,935 | +0.07(+0.18%) |
Aug 27, 2015 | 39.77 | 39.91 | 38.49 | 39.47 | 14,282,513 | +0.14(+0.37%) |
Aug 26, 2015 | 38.35 | 39.49 | 37.34 | 39.33 | 15,803,064 | +2.10(+5.63%) |
Aug 25, 2015 | 39.45 | 39.45 | 37.23 | 37.23 | 11,629,410 | -0.70(-1.85%) |
Aug 24, 2015 | 35.55 | 39.74 | 31.20 | 37.93 | 16,914,990 | -1.30(-3.33%) |
Aug 21, 2015 | 40.95 | 41.02 | 39.23 | 39.24 | 16,566,978 | -1.90(-4.62%) |
Aug 20, 2015 | 41.89 | 42.37 | 41.10 | 41.13 | 10,539,602 | -1.23(-2.91%) |
Aug 19, 2015 | 42.62 | 42.83 | 41.94 | 42.37 | 10,433,268 | -0.25(-0.59%) |
Aug 18, 2015 | 43.27 | 43.47 | 42.22 | 42.62 | 8,974,305 | -0.57(-1.31%) |
Aug 17, 2015 | 42.99 | 43.42 | 42.58 | 43.19 | 9,041,873 | +0.32(+0.76%) |
Aug 14, 2015 | 42.62 | 43.16 | 42.55 | 42.86 | 6,797,783 | +0.16(+0.38%) |
Aug 13, 2015 | 42.20 | 43.08 | 41.82 | 42.70 | 11,060,526 | +0.76(+1.82%) |
Aug 12, 2015 | 42.12 | 42.12 | 40.29 | 41.94 | 12,716,321 | -0.45(-1.06%) |
Aug 11, 2015 | 41.66 | 42.73 | 41.51 | 42.39 | 10,816,966 | +0.70(+1.68%) |
Aug 10, 2015 | 42.05 | 42.47 | 41.58 | 41.68 | 7,027,206 | -0.03(-0.06%) |
Aug 07, 2015 | 41.25 | 41.83 | 41.18 | 41.71 | 7,584,436 | +0.28(+0.67%) |
Aug 06, 2015 | 41.83 | 42.11 | 41.18 | 41.43 | 7,251,674 | -0.23(-0.56%) |
Aug 05, 2015 | 41.72 | 41.87 | 41.51 | 41.67 | 6,487,930 | +0.08(+0.18%) |
Aug 04, 2015 | 41.56 | 42.26 | 41.08 | 41.59 | 12,549,119 | +0.56(+1.36%) |
Aug 03, 2015 | 40.09 | 41.14 | 39.99 | 41.03 | 13,550,402 | +1.25(+3.13%) |
Jul 31, 2015 | 39.62 | 39.84 | 39.37 | 39.79 | 6,657,471 | +0.28(+0.70%) |
Jul 30, 2015 | 39.62 | 39.81 | 39.16 | 39.51 | 5,904,201 | -0.13(-0.34%) |
Jul 29, 2015 | 40.21 | 40.67 | 39.35 | 39.64 | 11,540,386 | -0.66(-1.63%) |
Jul 28, 2015 | 39.42 | 40.33 | 39.39 | 40.30 | 8,497,495 | +0.88(+2.23%) |
Jul 27, 2015 | 39.12 | 39.64 | 38.63 | 39.42 | 8,136,285 | -0.15(-0.39%) |
Jul 24, 2015 | 40.93 | 40.95 | 39.27 | 39.57 | 9,528,835 | -0.95(-2.35%) |
Jul 23, 2015 | 41.54 | 41.85 | 40.42 | 40.52 | 12,760,405 | -0.05(-0.13%) |
Jul 22, 2015 | 39.94 | 40.76 | 39.89 | 40.58 | 10,024,857 | +0.51(+1.28%) |
Jul 21, 2015 | 39.55 | 40.14 | 39.55 | 40.06 | 6,871,878 | +0.50(+1.27%) |
Jul 20, 2015 | 40.47 | 40.47 | 39.48 | 39.56 | 8,631,966 | -0.76(-1.89%) |
Jul 17, 2015 | 40.06 | 40.47 | 39.82 | 40.32 | 10,726,764 | +0.42(+1.06%) |
Jul 16, 2015 | 39.93 | 40.26 | 39.65 | 39.90 | 14,270,213 | +0.43(+1.09%) |
Jul 15, 2015 | 38.22 | 39.85 | 38.05 | 39.47 | 26,253,992 | +0.30(+0.76%) |
Jul 14, 2015 | 38.54 | 39.44 | 38.23 | 39.18 | 15,207,876 | +0.26(+0.67%) |
Jul 13, 2015 | 38.77 | 39.04 | 38.58 | 38.92 | 11,289,742 | +0.82(+2.14%) |
Jul 10, 2015 | 37.19 | 38.33 | 37.07 | 38.10 | 15,319,578 | +1.71(+4.71%) |
Jul 09, 2015 | 36.41 | 36.87 | 36.33 | 36.39 | 9,519,348 | +0.34(+0.95%) |
Jul 08, 2015 | 36.30 | 36.68 | 35.90 | 36.04 | 9,631,022 | -0.91(-2.45%) |
Jul 07, 2015 | 36.49 | 37.04 | 35.86 | 36.95 | 10,182,067 | +0.63(+1.73%) |
Jul 06, 2015 | 35.78 | 36.59 | 35.78 | 36.32 | 10,823,720 | +0.43(+1.20%) |
Jul 02, 2015 | 36.10 | 35.89 | 35.89 | 35.89 | 12,605,494 | -0.24(-0.67%) |
Jul 01, 2015 | 37.46 | 37.52 | 34.82 | 36.13 | 34,541,140 | -0.73(-1.97%) |
Jun 30, 2015 | 37.40 | 37.53 | 36.82 | 36.86 | 11,608,680 | -0.04(-0.10%) |
Jun 29, 2015 | 37.48 | 38.09 | 36.86 | 36.90 | 8,781,980 | -1.10(-2.90%) |
Jun 26, 2015 | 38.39 | 38.49 | 37.74 | 38.00 | 16,878,334 | -0.22(-0.59%) |
Jun 25, 2015 | 38.57 | 38.92 | 38.20 | 38.22 | 6,907,752 | -0.05(-0.14%) |
Jun 24, 2015 | 38.56 | 38.70 | 38.13 | 38.28 | 8,262,008 | -0.39(-1.02%) |
Jun 23, 2015 | 38.92 | 39.22 | 38.58 | 38.67 | 8,680,056 | +0.15(+0.40%) |
Jun 22, 2015 | 38.33 | 38.66 | 38.01 | 38.52 | 11,597,311 | +0.84(+2.24%) |
Jun 19, 2015 | 37.68 | 38.41 | 37.53 | 37.68 | 12,470,086 | +0.57(+1.55%) |
Jun 18, 2015 | 36.49 | 37.17 | 36.30 | 37.10 | 8,021,710 | +0.49(+1.35%) |
Jun 17, 2015 | 36.27 | 36.86 | 36.09 | 36.61 | 7,865,810 | +0.21(+0.57%) |
Jun 16, 2015 | 36.47 | 36.80 | 35.93 | 36.40 | 9,266,612 | -0.12(-0.32%) |
Jun 15, 2015 | 36.72 | 36.91 | 36.37 | 36.52 | 10,753,453 | -0.39(-1.07%) |
Jun 12, 2015 | 36.56 | 37.29 | 36.41 | 36.91 | 8,735,523 | +0.31(+0.83%) |
Jun 11, 2015 | 37.09 | 37.50 | 36.56 | 36.61 | 10,318,202 | -0.23(-0.63%) |
Jun 10, 2015 | 36.45 | 37.29 | 36.20 | 36.84 | 12,916,758 | +0.31(+0.84%) |
Jun 09, 2015 | 35.98 | 36.92 | 35.03 | 36.54 | 32,663,522 | -0.03(-0.07%) |
Jun 08, 2015 | 38.02 | 38.24 | 36.47 | 36.56 | 20,460,650 | -1.93(-5.01%) |
Jun 05, 2015 | 38.43 | 38.72 | 37.94 | 38.49 | 11,030,062 | -0.02(-0.05%) |
Jun 04, 2015 | 38.94 | 39.57 | 38.08 | 38.51 | 14,921,115 | -0.29(-0.74%) |
Jun 03, 2015 | 39.05 | 39.27 | 38.55 | 38.80 | 11,018,309 | +0.03(+0.07%) |
Jun 02, 2015 | 38.57 | 39.14 | 38.47 | 38.77 | 20,541,298 | -1.02(-2.57%) |
Jun 01, 2015 | 38.77 | 40.19 | 38.53 | 39.79 | 19,706,260 | +1.28(+3.33%) |
May 29, 2015 | 37.86 | 38.75 | 37.59 | 38.51 | 13,973,212 | +0.60(+1.59%) |
May 28, 2015 | 38.26 | 38.70 | 37.84 | 37.91 | 12,132,233 | -0.25(-0.66%) |
May 27, 2015 | 37.71 | 38.69 | 37.71 | 38.16 | 13,799,217 | +0.61(+1.62%) |
May 26, 2015 | 38.96 | 39.01 | 37.44 | 37.55 | 20,722,144 | -1.19(-3.08%) |
May 22, 2015 | 39.46 | 38.74 | 38.74 | 38.74 | 11,835,510 | -0.51(-1.30%) |
May 21, 2015 | 39.03 | 39.62 | 38.31 | 39.26 | 18,129,192 | +0.12(+0.30%) |
May 20, 2015 | 41.15 | 41.21 | 38.73 | 39.14 | 41,938,036 | -2.32(-5.60%) |
May 19, 2015 | 42.80 | 42.95 | 41.37 | 41.46 | 14,207,998 | -1.04(-2.45%) |
May 18, 2015 | 42.16 | 42.70 | 42.07 | 42.50 | 8,848,516 | +0.33(+0.79%) |
May 15, 2015 | 42.92 | 42.97 | 42.15 | 42.17 | 10,715,506 | -0.36(-0.84%) |
May 14, 2015 | 42.48 | 42.87 | 42.06 | 42.53 | 9,829,800 | +0.56(+1.33%) |
May 13, 2015 | 42.52 | 43.05 | 41.67 | 41.98 | 18,757,470 | +0.61(+1.48%) |
May 12, 2015 | 41.56 | 41.63 | 41.23 | 41.37 | 8,409,951 | -0.64(-1.52%) |
May 11, 2015 | 41.31 | 42.48 | 41.21 | 42.00 | 13,887,566 | +0.57(+1.39%) |
May 08, 2015 | 40.92 | 41.66 | 40.92 | 41.43 | 11,073,893 | +0.73(+1.79%) |
May 07, 2015 | 39.72 | 41.25 | 39.72 | 40.70 | 17,473,072 | +1.17(+2.95%) |
May 06, 2015 | 39.07 | 39.71 | 38.44 | 39.53 | 14,246,066 | +0.22(+0.57%) |
May 05, 2015 | 39.74 | 40.30 | 39.29 | 39.31 | 12,675,426 | -1.24(-3.07%) |
May 04, 2015 | 41.11 | 41.64 | 40.40 | 40.55 | 10,781,312 | -0.33(-0.81%) |
May 01, 2015 | 40.13 | 41.22 | 40.01 | 40.89 | 12,809,110 | +0.91(+2.28%) |
Apr 30, 2015 | 40.08 | 40.94 | 39.72 | 39.97 | 10,337,359 | -0.35(-0.87%) |
Apr 29, 2015 | 41.05 | 41.19 | 39.63 | 40.32 | 12,798,590 | -1.05(-2.53%) |
Apr 28, 2015 | 41.45 | 41.59 | 40.44 | 41.37 | 9,698,291 | -0.22(-0.54%) |
Apr 27, 2015 | 42.12 | 42.18 | 41.49 | 41.59 | 11,166,220 | -0.47(-1.13%) |
Apr 24, 2015 | 41.88 | 42.43 | 41.80 | 42.07 | 11,480,946 | +0.49(+1.18%) |
Apr 23, 2015 | 41.43 | 42.02 | 41.30 | 41.58 | 11,254,719 | -0.09(-0.22%) |
Apr 22, 2015 | 41.50 | 41.75 | 40.90 | 41.67 | 10,820,056 | +0.27(+0.65%) |
Apr 21, 2015 | 41.10 | 41.54 | 40.80 | 41.40 | 10,497,017 | +0.45(+1.09%) |
Apr 20, 2015 | 40.42 | 41.03 | 40.08 | 40.95 | 9,848,792 | +0.87(+2.17%) |
Apr 17, 2015 | 40.04 | 40.50 | 39.92 | 40.08 | 10,700,074 | -0.21(-0.51%) |
Apr 16, 2015 | 39.58 | 40.65 | 39.54 | 40.29 | 14,805,353 | +0.71(+1.79%) |
Apr 15, 2015 | 39.83 | 40.60 | 39.22 | 39.58 | 25,478,078 | +1.00(+2.60%) |
Apr 14, 2015 | 38.56 | 38.67 | 38.01 | 38.58 | 11,429,863 | +0.01(+0.02%) |
Apr 13, 2015 | 38.58 | 39.28 | 38.50 | 38.57 | 11,416,768 | -0.14(-0.37%) |
Apr 10, 2015 | 38.61 | 38.98 | 38.54 | 38.71 | 9,113,099 | +0.08(+0.21%) |
Apr 09, 2015 | 38.88 | 39.37 | 38.29 | 38.63 | 10,837,852 | -0.13(-0.35%) |
Apr 08, 2015 | 37.56 | 38.77 | 37.53 | 38.76 | 15,674,359 | +1.48(+3.96%) |
Apr 07, 2015 | 37.61 | 38.01 | 37.26 | 37.29 | 10,233,204 | -0.11(-0.29%) |
Apr 06, 2015 | 37.08 | 37.53 | 36.73 | 37.39 | 20,659,992 | -0.44(-1.16%) |
Apr 02, 2015 | 38.42 | 37.83 | 37.83 | 37.83 | 17,370,896 | -0.90(-2.33%) |
Apr 01, 2015 | 39.10 | 39.39 | 38.43 | 38.74 | 21,554,232 | -1.52(-3.78%) |
Mar 31, 2015 | 40.81 | 40.85 | 39.99 | 40.26 | 10,808,511 | -0.54(-1.32%) |
Mar 30, 2015 | 40.60 | 41.10 | 40.60 | 40.80 | 9,296,287 | +0.61(+1.52%) |
Mar 27, 2015 | 39.74 | 40.49 | 39.69 | 40.19 | 8,915,268 | +0.71(+1.79%) |
Mar 26, 2015 | 38.63 | 39.71 | 38.15 | 39.48 | 17,767,182 | -0.38(-0.97%) |
Mar 25, 2015 | 41.11 | 41.16 | 39.74 | 39.87 | 11,596,165 | -1.35(-3.28%) |
Mar 24, 2015 | 41.50 | 41.58 | 41.21 | 41.22 | 10,626,768 | -0.49(-1.18%) |
Mar 23, 2015 | 42.46 | 42.61 | 41.69 | 41.71 | 12,053,861 | -0.75(-1.77%) |
Mar 20, 2015 | 41.92 | 42.65 | 41.92 | 42.46 | 23,754,162 | +0.14(+0.34%) |
Mar 19, 2015 | 41.51 | 42.40 | 41.50 | 42.32 | 18,781,228 | +1.30(+3.17%) |
Mar 18, 2015 | 41.86 | 41.89 | 40.66 | 41.02 | 21,239,420 | -0.75(-1.80%) |
Mar 17, 2015 | 41.64 | 42.04 | 41.37 | 41.77 | 12,935,974 | +0.44(+1.06%) |
Mar 16, 2015 | 41.33 | 41.63 | 41.16 | 41.33 | 9,511,324 | +0.59(+1.45%) |
Mar 13, 2015 | 40.70 | 41.52 | 40.59 | 40.74 | 11,211,348 | +0.15(+0.38%) |
Mar 12, 2015 | 39.52 | 40.65 | 39.46 | 40.59 | 10,368,874 | +1.17(+2.98%) |
Mar 11, 2015 | 38.92 | 39.75 | 38.90 | 39.42 | 9,608,050 | +0.54(+1.38%) |
Mar 10, 2015 | 39.72 | 39.75 | 38.75 | 38.88 | 11,065,385 | -1.03(-2.58%) |
Mar 09, 2015 | 39.28 | 40.04 | 39.22 | 39.91 | 9,393,903 | +0.71(+1.80%) |
Mar 06, 2015 | 39.68 | 40.04 | 39.07 | 39.20 | 8,406,044 | -0.55(-1.37%) |
Mar 05, 2015 | 40.72 | 40.72 | 39.44 | 39.75 | 13,559,068 | -0.68(-1.68%) |
Mar 04, 2015 | 40.62 | 40.99 | 40.12 | 40.43 | 11,572,145 | -0.56(-1.38%) |
Mar 03, 2015 | 39.92 | 41.02 | 39.64 | 40.99 | 14,485,183 | +0.35(+0.86%) |
Mar 02, 2015 | 39.87 | 40.75 | 40.28 | 40.64 | 12,560,510 | +0.78(+1.95%) |
Feb 27, 2015 | 41.01 | 41.07 | 39.85 | 39.87 | 17,013,978 | -1.25(-3.05%) |
Feb 26, 2015 | 42.27 | 42.43 | 40.81 | 41.12 | 15,994,228 | -0.82(-1.96%) |
Feb 25, 2015 | 42.92 | 42.99 | 41.73 | 41.94 | 12,075,714 | -1.07(-2.48%) |
Feb 24, 2015 | 42.00 | 43.22 | 41.55 | 43.01 | 13,450,410 | +0.75(+1.78%) |
Feb 23, 2015 | 42.95 | 43.22 | 41.96 | 42.26 | 13,517,570 | -0.22(-0.53%) |
Feb 20, 2015 | 40.95 | 42.52 | 40.75 | 42.48 | 15,215,609 | +1.36(+3.31%) |
Feb 19, 2015 | 41.96 | 42.44 | 41.04 | 41.12 | 16,389,139 | +0.58(+1.44%) |
Feb 18, 2015 | 40.43 | 40.70 | 39.98 | 40.54 | 11,039,687 | +0.54(+1.34%) |
Feb 17, 2015 | 40.02 | 40.50 | 39.87 | 40.00 | 13,599,501 | +0.23(+0.58%) |
Feb 13, 2015 | 39.39 | 39.77 | 39.77 | 39.77 | 18,302,108 | -0.28(-0.69%) |
Feb 12, 2015 | 39.63 | 40.12 | 39.08 | 40.04 | 17,639,036 | -0.15(-0.38%) |
Feb 11, 2015 | 40.86 | 41.05 | 40.04 | 40.20 | 10,763,859 | -0.30(-0.75%) |
Feb 10, 2015 | 40.33 | 40.88 | 39.98 | 40.50 | 12,610,019 | +0.78(+1.96%) |
Feb 09, 2015 | 39.77 | 40.11 | 39.06 | 39.72 | 15,664,197 | -0.95(-2.33%) |
Feb 06, 2015 | 41.08 | 41.72 | 40.47 | 40.67 | 12,179,218 | -0.56(-1.37%) |
Feb 05, 2015 | 41.94 | 41.98 | 40.46 | 41.23 | 12,652,004 | -0.73(-1.75%) |
Feb 04, 2015 | 41.60 | 42.40 | 41.49 | 41.97 | 13,656,662 | +0.85(+2.06%) |
Feb 03, 2015 | 40.21 | 41.31 | 40.15 | 41.12 | 19,690,986 | -0.45(-1.07%) |