Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 45.71 | 45.98 | 45.10 | 45.29 | 35,535,320 | -0.37(-0.82%) |
Feb 26, 2016 | 46.82 | 46.89 | 45.49 | 45.67 | 40,414,108 | -0.71(-1.54%) |
Feb 25, 2016 | 46.05 | 46.38 | 45.05 | 46.38 | 30,227,426 | +0.66(+1.44%) |
Feb 24, 2016 | 45.12 | 45.84 | 44.69 | 45.72 | 37,005,196 | +0.16(+0.35%) |
Feb 23, 2016 | 46.59 | 46.59 | 45.38 | 45.56 | 32,428,368 | -1.31(-2.79%) |
Feb 22, 2016 | 46.54 | 47.18 | 46.54 | 46.87 | 28,075,628 | +0.74(+1.60%) |
Feb 19, 2016 | 46.26 | 46.54 | 45.87 | 46.13 | 37,699,100 | -0.33(-0.71%) |
Feb 18, 2016 | 46.58 | 47.14 | 46.38 | 46.46 | 30,525,302 | -0.20(-0.44%) |
Feb 17, 2016 | 45.84 | 46.97 | 45.80 | 46.66 | 45,819,808 | +1.18(+2.60%) |
Feb 16, 2016 | 45.31 | 45.48 | 44.62 | 45.48 | 41,886,396 | +0.85(+1.89%) |
Feb 12, 2016 | 44.41 | 44.63 | 44.63 | 44.63 | 38,743,932 | +0.72(+1.63%) |
Feb 11, 2016 | 43.03 | 44.29 | 42.87 | 43.92 | 55,293,324 | -0.02(-0.04%) |
Feb 10, 2016 | 44.09 | 44.54 | 43.77 | 43.94 | 43,246,264 | +0.38(+0.87%) |
Feb 09, 2016 | 43.33 | 44.40 | 43.02 | 43.56 | 52,874,944 | -0.11(-0.26%) |
Feb 08, 2016 | 43.79 | 43.81 | 42.59 | 43.67 | 67,074,456 | -0.66(-1.50%) |
Feb 05, 2016 | 45.91 | 45.96 | 43.80 | 44.33 | 70,158,896 | -1.63(-3.54%) |
Feb 04, 2016 | 46.05 | 46.68 | 45.40 | 45.96 | 53,161,072 | -0.14(-0.31%) |
Feb 03, 2016 | 47.06 | 47.19 | 45.31 | 46.10 | 65,096,688 | -0.74(-1.58%) |
Feb 02, 2016 | 47.88 | 47.96 | 46.53 | 46.84 | 63,678,784 | -1.51(-3.13%) |
Feb 01, 2016 | 48.50 | 48.69 | 48.16 | 48.35 | 50,009,008 | -0.34(-0.69%) |
Jan 29, 2016 | 48.37 | 48.69 | 47.73 | 48.69 | 94,600,856 | +2.68(+5.83%) |
Jan 28, 2016 | 45.84 | 46.15 | 45.31 | 46.01 | 70,431,568 | +0.74(+1.63%) |
Jan 27, 2016 | 45.97 | 46.14 | 45.09 | 45.27 | 41,581,792 | -0.84(-1.82%) |
Jan 26, 2016 | 45.77 | 46.35 | 45.56 | 46.11 | 32,682,060 | +0.34(+0.73%) |
Jan 25, 2016 | 45.91 | 46.53 | 45.65 | 45.77 | 39,240,564 | -0.44(-0.96%) |
Jan 22, 2016 | 45.44 | 46.25 | 45.31 | 46.22 | 42,491,784 | +1.60(+3.59%) |
Jan 21, 2016 | 45.08 | 45.59 | 44.46 | 44.62 | 45,467,892 | -0.27(-0.61%) |
Jan 20, 2016 | 44.17 | 45.41 | 43.40 | 44.89 | 71,585,480 | +0.20(+0.45%) |
Jan 19, 2016 | 45.50 | 45.68 | 44.24 | 44.69 | 49,225,876 | -0.38(-0.84%) |
Jan 15, 2016 | 45.35 | 45.07 | 45.07 | 45.07 | 81,260,176 | -1.87(-3.99%) |
Jan 14, 2016 | 45.96 | 47.21 | 45.58 | 46.94 | 59,256,308 | +1.30(+2.85%) |
Jan 13, 2016 | 47.55 | 47.79 | 45.34 | 45.64 | 75,666,328 | -1.01(-2.16%) |
Jan 12, 2016 | 46.63 | 46.93 | 46.01 | 46.65 | 40,837,672 | +0.42(+0.92%) |
Jan 11, 2016 | 46.41 | 46.71 | 45.48 | 46.22 | 41,785,940 | -0.03(-0.06%) |
Jan 08, 2016 | 46.29 | 47.09 | 46.09 | 46.25 | 55,161,752 | +0.14(+0.31%) |
Jan 07, 2016 | 46.58 | 47.27 | 46.02 | 46.11 | 63,989,572 | -1.66(-3.48%) |
Jan 06, 2016 | 48.01 | 48.08 | 47.41 | 47.77 | 44,705,656 | -0.88(-1.82%) |
Jan 05, 2016 | 48.55 | 48.96 | 48.20 | 48.66 | 38,535,604 | +0.22(+0.46%) |
Jan 04, 2016 | 48.01 | 48.43 | 47.19 | 48.43 | 60,839,864 | -0.60(-1.23%) |
Dec 31, 2015 | 49.53 | 49.04 | 49.04 | 49.04 | 30,926,650 | -0.73(-1.47%) |
Dec 30, 2015 | 49.91 | 50.18 | 49.75 | 49.77 | 24,555,580 | -0.21(-0.42%) |
Dec 29, 2015 | 49.75 | 50.25 | 49.55 | 49.98 | 31,373,846 | +0.53(+1.07%) |
Dec 28, 2015 | 48.92 | 49.45 | 48.59 | 49.45 | 25,406,596 | +0.25(+0.50%) |
Dec 24, 2015 | 49.37 | 49.20 | 49.20 | 49.20 | 10,827,795 | -0.13(-0.27%) |
Dec 23, 2015 | 49.23 | 49.39 | 49.00 | 49.34 | 30,864,190 | +0.42(+0.85%) |
Dec 22, 2015 | 48.60 | 49.04 | 48.17 | 48.92 | 32,043,190 | +0.46(+0.95%) |
Dec 21, 2015 | 48.50 | 48.92 | 47.93 | 48.46 | 42,140,204 | +0.62(+1.29%) |
Dec 18, 2015 | 49.29 | 49.49 | 47.75 | 47.84 | 95,814,288 | -1.39(-2.82%) |
Dec 17, 2015 | 49.81 | 50.19 | 49.08 | 49.23 | 46,683,776 | -0.38(-0.77%) |
Dec 16, 2015 | 49.09 | 49.71 | 48.40 | 49.61 | 42,415,176 | +0.82(+1.68%) |
Dec 15, 2015 | 49.19 | 49.41 | 48.69 | 48.79 | 45,067,532 | +0.05(+0.11%) |
Dec 14, 2015 | 48.02 | 48.80 | 47.44 | 48.73 | 53,176,928 | +0.95(+2.00%) |
Dec 11, 2015 | 48.35 | 48.70 | 47.74 | 47.78 | 44,747,528 | -1.07(-2.19%) |
Dec 10, 2015 | 48.96 | 49.19 | 48.62 | 48.85 | 35,948,640 | +0.26(+0.53%) |
Dec 09, 2015 | 48.94 | 49.38 | 48.18 | 48.59 | 41,145,712 | -0.72(-1.45%) |
Dec 08, 2015 | 49.03 | 49.58 | 48.60 | 49.31 | 37,058,752 | -0.02(-0.04%) |
Dec 07, 2015 | 49.31 | 49.46 | 48.87 | 49.33 | 34,743,552 | -0.09(-0.18%) |
Dec 04, 2015 | 47.83 | 49.70 | 47.82 | 49.42 | 49,741,856 | +1.51(+3.16%) |
Dec 03, 2015 | 49.04 | 49.28 | 47.67 | 47.90 | 43,703,920 | -0.89(-1.83%) |
Dec 02, 2015 | 48.89 | 49.46 | 48.66 | 48.80 | 53,485,288 | -0.01(-0.02%) |
Dec 01, 2015 | 48.09 | 48.81 | 47.99 | 48.81 | 45,183,788 | +0.77(+1.60%) |
Nov 30, 2015 | 48.20 | 48.58 | 47.73 | 48.04 | 63,618,624 | +0.37(+0.78%) |
Nov 27, 2015 | 47.55 | 47.80 | 47.54 | 47.67 | 10,193,212 | +0.21(+0.45%) |
Nov 25, 2015 | 47.81 | 47.45 | 47.45 | 47.45 | 23,765,822 | -0.49(-1.03%) |
Nov 24, 2015 | 47.66 | 48.12 | 47.36 | 47.95 | 27,831,528 | +0.05(+0.11%) |
Nov 23, 2015 | 47.95 | 48.13 | 47.51 | 47.90 | 31,944,630 | +0.00(+0.00%) |
Nov 20, 2015 | 47.95 | 47.99 | 47.08 | 47.90 | 42,029,956 | +0.22(+0.46%) |
Nov 19, 2015 | 47.72 | 48.31 | 47.53 | 47.67 | 31,848,572 | +0.08(+0.17%) |
Nov 18, 2015 | 46.84 | 47.71 | 46.83 | 47.59 | 33,629,172 | +0.78(+1.66%) |
Nov 17, 2015 | 46.99 | 47.31 | 46.71 | 46.82 | 35,697,732 | -0.38(-0.81%) |
Nov 16, 2015 | 46.60 | 47.31 | 46.40 | 47.20 | 36,594,380 | +0.81(+1.75%) |
Nov 13, 2015 | 46.59 | 46.78 | 46.12 | 46.39 | 41,972,200 | -0.42(-0.90%) |
Nov 12, 2015 | 46.95 | 47.39 | 46.70 | 46.81 | 40,261,688 | -0.29(-0.62%) |
Nov 11, 2015 | 47.14 | 47.58 | 46.93 | 47.10 | 41,591,900 | +0.12(+0.26%) |
Nov 10, 2015 | 47.47 | 47.52 | 46.77 | 46.98 | 62,965,900 | -0.57(-1.20%) |
Nov 09, 2015 | 47.89 | 48.17 | 47.02 | 47.55 | 37,027,416 | -0.67(-1.38%) |
Nov 06, 2015 | 47.48 | 48.27 | 47.40 | 48.22 | 37,419,416 | +0.47(+0.99%) |
Nov 05, 2015 | 47.84 | 48.02 | 47.41 | 47.74 | 35,842,836 | -0.02(-0.04%) |
Nov 04, 2015 | 47.57 | 48.18 | 47.46 | 47.76 | 42,242,536 | +0.22(+0.46%) |
Nov 03, 2015 | 46.47 | 47.75 | 46.44 | 47.54 | 41,679,036 | +0.80(+1.71%) |
Nov 02, 2015 | 46.40 | 46.85 | 46.20 | 46.74 | 34,494,876 | +0.53(+1.14%) |
Oct 30, 2015 | 46.81 | 47.40 | 46.20 | 46.21 | 53,102,596 | -0.63(-1.35%) |
Oct 29, 2015 | 47.00 | 47.26 | 46.72 | 46.85 | 34,399,084 | -0.54(-1.15%) |
Oct 28, 2015 | 47.00 | 47.39 | 46.41 | 47.39 | 53,535,952 | +0.25(+0.54%) |
Oct 27, 2015 | 47.40 | 47.73 | 47.04 | 47.14 | 58,083,932 | -0.49(-1.03%) |
Oct 26, 2015 | 46.12 | 47.69 | 46.09 | 47.63 | 73,612,400 | +1.21(+2.61%) |
Oct 23, 2015 | 45.92 | 47.47 | 45.87 | 46.42 | 154,031,424 | +4.25(+10.08%) |
Oct 22, 2015 | 41.73 | 42.97 | 41.34 | 42.17 | 64,420,604 | +0.73(+1.76%) |
Oct 21, 2015 | 42.07 | 42.13 | 41.36 | 41.44 | 28,774,352 | -0.50(-1.19%) |
Oct 20, 2015 | 41.65 | 41.97 | 41.28 | 41.94 | 35,085,016 | +0.13(+0.32%) |
Oct 19, 2015 | 41.63 | 42.03 | 41.28 | 41.81 | 33,471,110 | +0.10(+0.23%) |
Oct 16, 2015 | 41.28 | 41.74 | 41.17 | 41.71 | 30,128,456 | +0.44(+1.06%) |
Oct 15, 2015 | 41.27 | 41.29 | 40.85 | 41.27 | 30,969,680 | +0.29(+0.71%) |
Oct 14, 2015 | 40.95 | 41.35 | 40.85 | 40.98 | 28,131,610 | -0.18(-0.45%) |
Oct 13, 2015 | 40.88 | 41.38 | 40.88 | 41.17 | 22,767,048 | -0.10(-0.23%) |
Oct 12, 2015 | 41.24 | 41.32 | 40.82 | 41.26 | 22,517,420 | -0.10(-0.23%) |
Oct 09, 2015 | 41.66 | 41.72 | 41.19 | 41.36 | 32,577,770 | -0.30(-0.72%) |
Oct 08, 2015 | 40.88 | 41.71 | 40.82 | 41.66 | 38,468,520 | +0.57(+1.39%) |
Oct 07, 2015 | 41.35 | 41.57 | 40.35 | 41.09 | 31,564,704 | +0.04(+0.11%) |
Oct 06, 2015 | 40.67 | 41.42 | 40.58 | 41.04 | 31,336,088 | +0.11(+0.26%) |
Oct 05, 2015 | 40.16 | 41.17 | 40.12 | 40.94 | 39,147,692 | +0.93(+2.33%) |
Oct 02, 2015 | 38.87 | 40.01 | 38.56 | 40.01 | 47,657,076 | +0.84(+2.15%) |
Oct 01, 2015 | 39.29 | 39.29 | 38.41 | 39.16 | 32,641,324 | +0.31(+0.79%) |
Sep 30, 2015 | 38.52 | 38.89 | 38.33 | 38.86 | 39,818,928 | +0.72(+1.89%) |
Sep 29, 2015 | 38.08 | 38.25 | 37.79 | 38.14 | 37,319,216 | +0.13(+0.35%) |
Sep 28, 2015 | 38.48 | 38.70 | 37.93 | 38.01 | 31,452,606 | -0.57(-1.48%) |
Sep 25, 2015 | 39.05 | 39.27 | 38.42 | 38.58 | 33,470,754 | +0.03(+0.07%) |
Sep 24, 2015 | 38.15 | 38.74 | 37.99 | 38.55 | 31,786,084 | +0.04(+0.09%) |
Sep 23, 2015 | 38.57 | 38.78 | 38.20 | 38.51 | 19,528,174 | -0.03(-0.07%) |
Sep 22, 2015 | 38.08 | 38.67 | 38.02 | 38.54 | 31,991,350 | -0.18(-0.48%) |
Sep 21, 2015 | 38.29 | 39.04 | 38.28 | 38.73 | 29,817,368 | +0.55(+1.45%) |
Sep 18, 2015 | 38.19 | 38.62 | 38.04 | 38.17 | 71,924,296 | -0.68(-1.74%) |
Sep 17, 2015 | 38.88 | 39.51 | 38.70 | 38.85 | 37,324,232 | -0.04(-0.11%) |
Sep 16, 2015 | 38.60 | 38.96 | 38.49 | 38.89 | 26,621,672 | +0.28(+0.73%) |
Sep 15, 2015 | 37.92 | 38.88 | 37.82 | 38.61 | 32,891,520 | +0.83(+2.18%) |
Sep 14, 2015 | 38.13 | 38.14 | 37.63 | 37.79 | 26,945,604 | -0.39(-1.01%) |
Sep 11, 2015 | 37.87 | 38.27 | 37.70 | 38.17 | 30,905,514 | +0.17(+0.44%) |
Sep 10, 2015 | 37.86 | 38.44 | 37.53 | 38.01 | 35,728,400 | +0.19(+0.51%) |
Sep 09, 2015 | 38.81 | 38.98 | 37.67 | 37.81 | 38,123,204 | -0.72(-1.87%) |
Sep 08, 2015 | 38.01 | 38.63 | 37.93 | 38.53 | 36,983,820 | +1.12(+3.00%) |
Sep 04, 2015 | 37.58 | 37.41 | 37.41 | 37.41 | 42,303,236 | -0.78(-2.05%) |
Sep 03, 2015 | 38.11 | 38.61 | 38.00 | 38.19 | 32,214,812 | +0.12(+0.32%) |
Sep 02, 2015 | 37.19 | 38.08 | 36.77 | 38.07 | 42,908,148 | +1.35(+3.68%) |
Sep 01, 2015 | 37.02 | 37.39 | 36.57 | 36.71 | 56,597,608 | -1.49(-3.91%) |
Aug 31, 2015 | 38.24 | 38.57 | 37.84 | 38.21 | 39,227,852 | -0.36(-0.93%) |
Aug 28, 2015 | 38.10 | 38.75 | 38.09 | 38.57 | 32,174,648 | +0.03(+0.07%) |
Aug 27, 2015 | 37.95 | 38.58 | 37.68 | 38.54 | 58,025,804 | +1.04(+2.79%) |
Aug 26, 2015 | 36.88 | 37.61 | 36.05 | 37.50 | 72,222,960 | +1.97(+5.53%) |
Aug 25, 2015 | 37.37 | 37.96 | 35.46 | 35.53 | 80,426,312 | -1.06(-2.90%) |
Aug 24, 2015 | 35.51 | 38.02 | 34.87 | 36.59 | 101,092,752 | -1.22(-3.23%) |
Aug 21, 2015 | 39.77 | 39.93 | 37.84 | 37.81 | 79,794,512 | -2.27(-5.67%) |
Aug 20, 2015 | 40.45 | 40.80 | 40.09 | 40.09 | 41,247,248 | -0.83(-2.04%) |
Aug 19, 2015 | 41.07 | 41.33 | 40.65 | 40.92 | 35,863,816 | -0.58(-1.40%) |
Aug 18, 2015 | 41.12 | 41.64 | 41.00 | 41.50 | 26,852,162 | +0.23(+0.55%) |
Aug 17, 2015 | 40.83 | 41.38 | 40.62 | 41.27 | 24,191,440 | +0.28(+0.68%) |
Aug 14, 2015 | 40.58 | 41.08 | 40.57 | 40.99 | 24,620,740 | +0.24(+0.58%) |
Aug 13, 2015 | 41.04 | 41.08 | 40.55 | 40.76 | 25,943,346 | -0.01(-0.02%) |
Aug 12, 2015 | 40.29 | 40.90 | 39.86 | 40.77 | 34,620,440 | +0.29(+0.71%) |
Aug 11, 2015 | 40.83 | 40.94 | 40.03 | 40.48 | 33,519,388 | -0.80(-1.94%) |
Aug 10, 2015 | 40.95 | 41.42 | 40.85 | 41.28 | 26,460,888 | +0.51(+1.26%) |
Aug 07, 2015 | 40.46 | 40.80 | 40.35 | 40.77 | 21,971,748 | +0.10(+0.26%) |
Aug 06, 2015 | 41.61 | 41.66 | 40.41 | 40.66 | 31,378,354 | -0.84(-2.02%) |
Aug 05, 2015 | 41.85 | 42.22 | 41.46 | 41.50 | 30,911,090 | +0.03(+0.08%) |
Aug 04, 2015 | 40.77 | 41.61 | 40.71 | 41.46 | 38,290,928 | +0.64(+1.56%) |
Aug 03, 2015 | 40.97 | 40.99 | 40.51 | 40.83 | 27,661,926 | +0.10(+0.24%) |
Jul 31, 2015 | 41.24 | 41.31 | 40.56 | 40.73 | 35,774,652 | -0.16(-0.38%) |
Jul 30, 2015 | 40.35 | 41.34 | 40.06 | 40.89 | 45,607,336 | +0.51(+1.27%) |
Jul 29, 2015 | 39.60 | 40.80 | 39.47 | 40.37 | 46,945,424 | +0.83(+2.10%) |
Jul 28, 2015 | 39.75 | 39.80 | 39.06 | 39.54 | 39,360,052 | -0.01(-0.02%) |
Jul 27, 2015 | 40.07 | 40.13 | 39.47 | 39.55 | 45,520,188 | -0.51(-1.28%) |
Jul 24, 2015 | 40.04 | 40.40 | 39.95 | 40.07 | 37,072,300 | -0.15(-0.37%) |
Jul 23, 2015 | 39.48 | 40.32 | 39.33 | 40.22 | 38,902,288 | +0.50(+1.25%) |
Jul 22, 2015 | 39.63 | 40.93 | 39.42 | 39.72 | 67,821,432 | -1.52(-3.68%) |
Jul 21, 2015 | 40.80 | 41.28 | 40.54 | 41.24 | 49,028,312 | +0.31(+0.77%) |
Jul 20, 2015 | 40.69 | 41.11 | 40.50 | 40.92 | 35,120,852 | +0.26(+0.64%) |
Jul 17, 2015 | 40.60 | 40.80 | 40.35 | 40.66 | 33,786,076 | -0.03(-0.09%) |
Jul 16, 2015 | 40.13 | 40.72 | 40.09 | 40.70 | 30,119,914 | +0.78(+1.97%) |
Jul 15, 2015 | 39.84 | 40.02 | 39.62 | 39.91 | 30,528,132 | +0.12(+0.31%) |
Jul 14, 2015 | 39.64 | 40.08 | 39.52 | 39.79 | 26,233,674 | +0.07(+0.18%) |
Jul 13, 2015 | 39.23 | 39.79 | 39.21 | 39.72 | 32,307,778 | +0.81(+2.08%) |
Jul 10, 2015 | 39.26 | 39.37 | 38.87 | 38.91 | 29,198,250 | +0.08(+0.20%) |
Jul 09, 2015 | 39.03 | 39.44 | 38.81 | 38.83 | 37,175,176 | +0.24(+0.63%) |
Jul 08, 2015 | 38.76 | 39.14 | 38.40 | 38.58 | 45,616,656 | -0.05(-0.14%) |
Jul 07, 2015 | 38.67 | 38.80 | 37.78 | 38.64 | 41,775,776 | -0.08(-0.20%) |
Jul 06, 2015 | 38.34 | 38.79 | 38.33 | 38.72 | 26,409,582 | -0.01(-0.02%) |
Jul 02, 2015 | 38.79 | 38.72 | 38.72 | 38.72 | 24,940,172 | -0.04(-0.10%) |
Jul 01, 2015 | 38.78 | 39.45 | 38.46 | 38.76 | 32,496,584 | +0.26(+0.67%) |
Jun 30, 2015 | 38.99 | 38.99 | 38.32 | 38.51 | 41,213,824 | -0.19(-0.50%) |
Jun 29, 2015 | 39.28 | 39.45 | 38.69 | 38.70 | 39,068,896 | -0.78(-1.97%) |
Jun 26, 2015 | 39.81 | 40.36 | 39.27 | 39.47 | 57,139,600 | -0.34(-0.85%) |
Jun 25, 2015 | 40.15 | 40.17 | 39.68 | 39.81 | 23,625,978 | +0.01(+0.03%) |
Jun 24, 2015 | 39.83 | 40.33 | 39.73 | 39.80 | 40,003,972 | -0.24(-0.60%) |
Jun 23, 2015 | 40.23 | 40.36 | 39.79 | 40.04 | 29,692,068 | -0.28(-0.69%) |
Jun 22, 2015 | 40.41 | 40.75 | 40.26 | 40.32 | 23,294,964 | +0.11(+0.28%) |
Jun 19, 2015 | 40.81 | 40.84 | 40.11 | 40.21 | 73,193,576 | -0.54(-1.33%) |
Jun 18, 2015 | 40.31 | 40.82 | 40.27 | 40.75 | 37,444,820 | +0.65(+1.63%) |
Jun 17, 2015 | 39.88 | 40.18 | 39.56 | 40.09 | 32,910,730 | +0.12(+0.31%) |
Jun 16, 2015 | 39.55 | 40.33 | 39.51 | 39.97 | 31,037,642 | +0.31(+0.78%) |
Jun 15, 2015 | 39.64 | 39.81 | 39.28 | 39.66 | 38,128,600 | -0.43(-1.08%) |
Jun 12, 2015 | 40.31 | 40.52 | 40.03 | 40.09 | 27,438,514 | -0.41(-1.01%) |
Jun 11, 2015 | 40.70 | 40.92 | 40.23 | 40.50 | 31,354,602 | -0.15(-0.36%) |
Jun 10, 2015 | 39.94 | 40.84 | 39.85 | 40.65 | 32,582,132 | +0.84(+2.10%) |
Jun 09, 2015 | 39.91 | 40.07 | 39.65 | 39.81 | 27,983,148 | -0.07(-0.18%) |
Jun 08, 2015 | 40.38 | 40.49 | 39.83 | 39.88 | 25,362,828 | -0.36(-0.89%) |
Jun 05, 2015 | 40.39 | 40.57 | 39.98 | 40.24 | 29,166,524 | -0.19(-0.47%) |
Jun 04, 2015 | 40.81 | 41.13 | 40.29 | 40.43 | 31,810,546 | -0.43(-1.05%) |
Jun 03, 2015 | 41.31 | 41.63 | 40.83 | 40.86 | 32,105,952 | -0.06(-0.15%) |
Jun 02, 2015 | 40.93 | 41.30 | 40.66 | 40.92 | 24,648,284 | -0.27(-0.66%) |
Jun 01, 2015 | 41.04 | 41.66 | 40.66 | 41.19 | 33,063,572 | +0.32(+0.79%) |
May 29, 2015 | 41.37 | 41.49 | 40.63 | 40.87 | 41,872,236 | -0.51(-1.24%) |
May 28, 2015 | 41.43 | 41.88 | 41.33 | 41.38 | 22,109,998 | -0.14(-0.34%) |
May 27, 2015 | 40.83 | 41.66 | 40.66 | 41.52 | 31,341,618 | +0.89(+2.19%) |
May 26, 2015 | 40.84 | 40.89 | 40.29 | 40.63 | 33,916,844 | -0.27(-0.66%) |
May 22, 2015 | 41.25 | 40.90 | 40.90 | 40.90 | 29,490,446 | -0.45(-1.10%) |
May 21, 2015 | 41.24 | 41.52 | 41.00 | 41.36 | 25,693,464 | -0.14(-0.34%) |
May 20, 2015 | 41.33 | 41.80 | 41.23 | 41.50 | 28,718,598 | +0.00(+0.00%) |
May 19, 2015 | 41.48 | 41.70 | 41.15 | 41.50 | 32,762,396 | -0.10(-0.25%) |
May 18, 2015 | 41.58 | 41.78 | 41.26 | 41.60 | 27,846,268 | -0.25(-0.59%) |
May 15, 2015 | 42.35 | 42.37 | 41.64 | 41.85 | 33,054,270 | -0.37(-0.87%) |
May 14, 2015 | 41.62 | 42.30 | 41.62 | 42.22 | 38,059,428 | +0.95(+2.30%) |
May 13, 2015 | 41.76 | 41.87 | 41.22 | 41.27 | 39,449,104 | +0.24(+0.58%) |
May 12, 2015 | 40.60 | 41.32 | 40.22 | 41.03 | 34,537,152 | -0.02(-0.04%) |
May 11, 2015 | 41.20 | 41.52 | 41.05 | 41.05 | 28,399,782 | -0.33(-0.80%) |
May 08, 2015 | 41.20 | 41.58 | 41.18 | 41.38 | 40,811,852 | +0.91(+2.25%) |
May 07, 2015 | 40.09 | 40.80 | 40.00 | 40.47 | 38,049,980 | +0.36(+0.91%) |
May 06, 2015 | 41.22 | 41.39 | 39.88 | 40.10 | 60,506,880 | -1.14(-2.77%) |
May 05, 2015 | 41.44 | 41.73 | 41.00 | 41.25 | 58,126,660 | -0.55(-1.33%) |
May 04, 2015 | 41.91 | 42.35 | 41.75 | 41.80 | 39,267,032 | -0.36(-0.85%) |
May 01, 2015 | 42.10 | 42.35 | 41.94 | 42.16 | 44,934,504 | +0.01(+0.03%) |
Apr 30, 2015 | 42.20 | 42.93 | 42.11 | 42.15 | 74,689,576 | -0.36(-0.86%) |
Apr 29, 2015 | 42.22 | 42.73 | 42.03 | 42.51 | 55,151,312 | -0.08(-0.19%) |
Apr 28, 2015 | 41.40 | 42.64 | 41.33 | 42.59 | 70,077,496 | +0.97(+2.34%) |
Apr 27, 2015 | 40.93 | 41.71 | 40.92 | 41.62 | 68,350,776 | +0.14(+0.33%) |
Apr 24, 2015 | 39.57 | 41.72 | 39.56 | 41.48 | 151,100,192 | +3.93(+10.45%) |
Apr 23, 2015 | 37.17 | 37.79 | 37.09 | 37.56 | 53,380,960 | +0.31(+0.83%) |
Apr 22, 2015 | 36.98 | 37.37 | 36.87 | 37.25 | 28,922,374 | +0.30(+0.82%) |
Apr 21, 2015 | 37.26 | 37.39 | 36.85 | 36.94 | 30,020,004 | -0.23(-0.63%) |
Apr 20, 2015 | 36.16 | 37.41 | 36.12 | 37.18 | 53,151,008 | +1.12(+3.10%) |
Apr 17, 2015 | 36.11 | 36.17 | 35.67 | 36.06 | 48,916,188 | -0.47(-1.29%) |
Apr 16, 2015 | 36.35 | 36.69 | 36.24 | 36.53 | 25,976,610 | -0.08(-0.23%) |
Apr 15, 2015 | 36.19 | 36.79 | 36.12 | 36.62 | 31,554,322 | +0.52(+1.45%) |
Apr 14, 2015 | 36.22 | 36.42 | 35.87 | 36.09 | 27,976,968 | -0.10(-0.26%) |
Apr 13, 2015 | 35.87 | 36.45 | 35.87 | 36.19 | 34,939,928 | +0.03(+0.10%) |
Apr 10, 2015 | 36.07 | 36.35 | 35.88 | 36.15 | 32,337,978 | +0.21(+0.58%) |
Apr 09, 2015 | 35.74 | 36.07 | 35.74 | 35.94 | 29,684,982 | +0.05(+0.14%) |
Apr 08, 2015 | 35.93 | 36.13 | 35.56 | 35.89 | 28,562,846 | -0.10(-0.26%) |
Apr 07, 2015 | 36.06 | 36.32 | 35.80 | 35.99 | 33,246,394 | -0.01(-0.04%) |
Apr 06, 2015 | 34.96 | 36.20 | 34.82 | 36.00 | 45,264,752 | +1.09(+3.11%) |
Apr 02, 2015 | 35.23 | 34.91 | 34.91 | 34.91 | 43,261,360 | -0.37(-1.06%) |
Apr 01, 2015 | 35.18 | 35.32 | 34.93 | 35.29 | 42,541,164 | +0.06(+0.16%) |
Mar 31, 2015 | 35.34 | 35.55 | 35.13 | 35.23 | 40,260,236 | -0.26(-0.74%) |
Mar 30, 2015 | 35.61 | 36.00 | 35.45 | 35.49 | 40,435,024 | -0.01(-0.02%) |
Mar 27, 2015 | 35.63 | 35.90 | 35.38 | 35.50 | 39,699,936 | -0.21(-0.58%) |
Mar 26, 2015 | 35.72 | 36.06 | 35.46 | 35.71 | 43,269,580 | -0.22(-0.60%) |
Mar 25, 2015 | 37.19 | 37.20 | 35.91 | 35.93 | 50,162,928 | -1.25(-3.36%) |
Mar 24, 2015 | 37.07 | 37.41 | 37.04 | 37.17 | 29,440,520 | +0.04(+0.11%) |
Mar 23, 2015 | 37.16 | 37.37 | 37.07 | 37.14 | 30,287,580 | -0.02(-0.06%) |
Mar 20, 2015 | 36.88 | 37.24 | 36.82 | 37.16 | 82,979,336 | +0.52(+1.41%) |
Mar 19, 2015 | 36.62 | 36.91 | 36.59 | 36.64 | 39,096,404 | -0.19(-0.51%) |
Mar 18, 2015 | 35.90 | 37.11 | 35.81 | 36.83 | 51,001,428 | +0.70(+1.93%) |
Mar 17, 2015 | 35.85 | 36.25 | 35.66 | 36.13 | 36,549,748 | +0.12(+0.32%) |
Mar 16, 2015 | 35.94 | 36.08 | 35.77 | 36.01 | 40,701,748 | +0.16(+0.44%) |
Mar 13, 2015 | 35.27 | 35.94 | 35.19 | 35.86 | 66,942,108 | +0.31(+0.88%) |
Mar 12, 2015 | 35.81 | 36.09 | 35.41 | 35.55 | 69,232,056 | -0.83(-2.29%) |
Mar 11, 2015 | 36.66 | 36.72 | 36.26 | 36.38 | 37,176,704 | -0.04(-0.12%) |
Mar 10, 2015 | 36.70 | 37.01 | 36.42 | 36.42 | 45,189,720 | -0.71(-1.91%) |
Mar 09, 2015 | 36.56 | 37.37 | 36.56 | 37.13 | 37,052,756 | +0.42(+1.16%) |
Mar 06, 2015 | 37.26 | 37.36 | 36.52 | 36.71 | 41,831,856 | -0.65(-1.74%) |
Mar 05, 2015 | 37.32 | 37.47 | 37.10 | 37.36 | 26,752,148 | +0.05(+0.13%) |
Mar 04, 2015 | 37.27 | 37.44 | 37.16 | 37.31 | 29,714,374 | -0.20(-0.52%) |
Mar 03, 2015 | 37.75 | 37.98 | 37.41 | 37.50 | 36,566,144 | -0.52(-1.37%) |