Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 44.01 | 44.81 | 44.01 | 44.47 | 54,286,164 | -0.03(-0.06%) |
Apr 28, 2016 | 45.14 | 45.28 | 44.20 | 44.50 | 48,361,664 | -0.93(-2.04%) |
Apr 27, 2016 | 45.91 | 45.93 | 45.08 | 45.43 | 48,628,416 | -0.45(-0.97%) |
Apr 26, 2016 | 46.60 | 46.69 | 45.56 | 45.87 | 37,596,164 | -0.60(-1.29%) |
Apr 25, 2016 | 46.18 | 46.49 | 46.04 | 46.47 | 37,255,880 | +0.29(+0.64%) |
Apr 22, 2016 | 46.29 | 46.76 | 45.28 | 46.18 | 142,224,672 | -3.57(-7.17%) |
Apr 21, 2016 | 49.76 | 50.15 | 49.42 | 49.74 | 43,565,944 | +0.17(+0.34%) |
Apr 20, 2016 | 50.20 | 50.39 | 49.48 | 49.57 | 40,583,932 | -0.71(-1.42%) |
Apr 19, 2016 | 50.50 | 50.63 | 49.65 | 50.29 | 33,174,220 | -0.06(-0.12%) |
Apr 18, 2016 | 49.49 | 50.47 | 49.24 | 50.35 | 26,669,300 | +0.72(+1.46%) |
Apr 15, 2016 | 49.32 | 49.87 | 49.15 | 49.63 | 32,287,708 | +0.26(+0.52%) |
Apr 14, 2016 | 49.24 | 49.56 | 49.11 | 49.37 | 23,408,694 | +0.01(+0.02%) |
Apr 13, 2016 | 49.16 | 49.44 | 48.95 | 49.36 | 23,340,422 | +0.62(+1.28%) |
Apr 12, 2016 | 48.49 | 48.85 | 47.95 | 48.74 | 27,970,572 | +0.30(+0.63%) |
Apr 11, 2016 | 48.59 | 49.18 | 48.42 | 48.43 | 24,012,268 | -0.10(-0.20%) |
Apr 08, 2016 | 48.75 | 49.30 | 48.44 | 48.53 | 24,857,088 | -0.04(-0.07%) |
Apr 07, 2016 | 48.93 | 48.97 | 48.36 | 48.57 | 21,556,726 | -0.59(-1.20%) |
Apr 06, 2016 | 48.48 | 49.23 | 48.34 | 49.16 | 23,758,920 | +0.50(+1.03%) |
Apr 05, 2016 | 49.22 | 49.32 | 48.57 | 48.66 | 21,610,834 | -0.78(-1.57%) |
Apr 04, 2016 | 49.43 | 49.64 | 49.05 | 49.43 | 21,225,710 | -0.12(-0.25%) |
Apr 01, 2016 | 49.09 | 49.59 | 48.66 | 49.56 | 27,359,894 | +0.30(+0.62%) |
Mar 31, 2016 | 49.00 | 49.57 | 48.93 | 49.25 | 29,559,190 | +0.16(+0.33%) |
Mar 30, 2016 | 48.99 | 49.62 | 48.96 | 49.09 | 25,800,068 | +0.30(+0.62%) |
Mar 29, 2016 | 47.85 | 48.92 | 47.67 | 48.79 | 26,825,796 | +1.04(+2.19%) |
Mar 28, 2016 | 48.34 | 48.42 | 47.56 | 47.75 | 19,089,554 | -0.60(-1.24%) |
Mar 24, 2016 | 48.01 | 48.34 | 48.34 | 48.34 | 22,370,818 | +0.21(+0.44%) |
Mar 23, 2016 | 48.25 | 48.37 | 47.92 | 48.13 | 22,569,250 | -0.09(-0.18%) |
Mar 22, 2016 | 47.81 | 48.38 | 47.67 | 48.22 | 25,924,052 | +0.19(+0.39%) |
Mar 21, 2016 | 47.49 | 48.09 | 47.21 | 48.03 | 26,826,438 | +0.33(+0.69%) |
Mar 18, 2016 | 48.98 | 49.02 | 47.66 | 47.70 | 75,831,488 | -1.04(-2.14%) |
Mar 17, 2016 | 48.34 | 49.05 | 48.16 | 48.75 | 31,645,168 | +0.28(+0.57%) |
Mar 16, 2016 | 47.67 | 48.69 | 47.62 | 48.47 | 35,537,028 | +0.68(+1.42%) |
Mar 15, 2016 | 47.04 | 47.79 | 47.03 | 47.79 | 23,664,368 | +0.37(+0.79%) |
Mar 14, 2016 | 47.01 | 47.79 | 46.93 | 47.42 | 27,006,024 | +0.09(+0.19%) |
Mar 11, 2016 | 47.26 | 47.33 | 46.71 | 47.33 | 36,192,144 | +0.91(+1.96%) |
Mar 10, 2016 | 47.20 | 47.20 | 45.62 | 46.42 | 43,044,652 | -0.70(-1.50%) |
Mar 09, 2016 | 46.27 | 47.13 | 46.24 | 47.12 | 31,667,738 | +1.06(+2.30%) |
Mar 08, 2016 | 45.30 | 46.49 | 45.12 | 46.06 | 37,935,196 | +0.55(+1.21%) |
Mar 07, 2016 | 45.98 | 46.19 | 45.11 | 45.51 | 43,089,252 | -0.89(-1.92%) |
Mar 04, 2016 | 46.73 | 46.77 | 46.11 | 46.40 | 37,042,652 | -0.29(-0.61%) |
Mar 03, 2016 | 47.24 | 47.24 | 46.18 | 46.69 | 27,388,806 | -0.54(-1.13%) |
Mar 02, 2016 | 46.74 | 47.23 | 46.51 | 47.22 | 32,839,460 | +0.33(+0.70%) |
Mar 01, 2016 | 45.45 | 46.90 | 45.41 | 46.89 | 37,029,008 | +1.52(+3.34%) |
Feb 29, 2016 | 45.79 | 46.06 | 45.18 | 45.37 | 35,471,384 | -0.37(-0.82%) |
Feb 26, 2016 | 46.91 | 46.98 | 45.57 | 45.75 | 40,341,396 | -0.71(-1.54%) |
Feb 25, 2016 | 46.13 | 46.46 | 45.13 | 46.46 | 30,173,040 | +0.66(+1.44%) |
Feb 24, 2016 | 45.20 | 45.93 | 44.77 | 45.80 | 36,938,616 | +0.16(+0.35%) |
Feb 23, 2016 | 46.68 | 46.68 | 45.46 | 45.64 | 32,370,024 | -1.31(-2.79%) |
Feb 22, 2016 | 46.62 | 47.26 | 46.62 | 46.95 | 28,025,114 | +0.74(+1.60%) |
Feb 19, 2016 | 46.35 | 46.62 | 45.95 | 46.21 | 37,631,272 | -0.33(-0.71%) |
Feb 18, 2016 | 46.67 | 47.22 | 46.46 | 46.54 | 30,470,382 | -0.21(-0.44%) |
Feb 17, 2016 | 45.92 | 47.06 | 45.88 | 46.75 | 45,737,372 | +1.19(+2.60%) |
Feb 16, 2016 | 45.39 | 45.56 | 44.71 | 45.56 | 41,811,032 | +0.85(+1.89%) |
Feb 12, 2016 | 44.49 | 44.71 | 44.71 | 44.71 | 38,674,224 | +0.72(+1.63%) |
Feb 11, 2016 | 43.10 | 44.37 | 42.95 | 44.00 | 55,193,840 | -0.02(-0.04%) |
Feb 10, 2016 | 44.17 | 44.62 | 43.85 | 44.01 | 43,168,456 | +0.38(+0.87%) |
Feb 09, 2016 | 43.40 | 44.48 | 43.09 | 43.63 | 52,779,812 | -0.12(-0.26%) |
Feb 08, 2016 | 43.87 | 43.89 | 42.67 | 43.75 | 66,953,776 | -0.66(-1.50%) |
Feb 05, 2016 | 45.99 | 46.04 | 43.88 | 44.41 | 70,032,672 | -1.63(-3.54%) |
Feb 04, 2016 | 46.13 | 46.76 | 45.48 | 46.04 | 53,065,424 | -0.14(-0.31%) |
Feb 03, 2016 | 47.15 | 47.27 | 45.39 | 46.18 | 64,979,564 | -0.74(-1.58%) |
Feb 02, 2016 | 47.96 | 48.04 | 46.62 | 46.93 | 63,564,216 | -1.51(-3.13%) |
Feb 01, 2016 | 48.59 | 48.78 | 48.25 | 48.44 | 49,919,032 | -0.34(-0.69%) |
Jan 29, 2016 | 48.46 | 48.78 | 47.81 | 48.78 | 94,430,656 | +2.69(+5.83%) |
Jan 28, 2016 | 45.92 | 46.23 | 45.40 | 46.09 | 70,304,848 | +0.74(+1.63%) |
Jan 27, 2016 | 46.05 | 46.22 | 45.17 | 45.35 | 41,506,980 | -0.84(-1.82%) |
Jan 26, 2016 | 45.86 | 46.43 | 45.64 | 46.19 | 32,623,260 | +0.34(+0.73%) |
Jan 25, 2016 | 45.99 | 46.62 | 45.73 | 45.86 | 39,169,964 | -0.44(-0.96%) |
Jan 22, 2016 | 45.52 | 46.33 | 45.39 | 46.30 | 42,415,332 | +1.60(+3.59%) |
Jan 21, 2016 | 45.16 | 45.67 | 44.54 | 44.70 | 45,386,088 | -0.27(-0.61%) |
Jan 20, 2016 | 44.25 | 45.49 | 43.47 | 44.97 | 71,456,680 | +0.20(+0.46%) |
Jan 19, 2016 | 45.58 | 45.76 | 44.32 | 44.77 | 49,137,312 | -0.38(-0.84%) |
Jan 15, 2016 | 45.43 | 45.15 | 45.15 | 45.15 | 81,113,976 | -1.88(-3.99%) |
Jan 14, 2016 | 46.04 | 47.30 | 45.66 | 47.03 | 59,149,692 | +1.30(+2.85%) |
Jan 13, 2016 | 47.64 | 47.88 | 45.43 | 45.72 | 75,530,184 | -1.01(-2.16%) |
Jan 12, 2016 | 46.72 | 47.02 | 46.10 | 46.73 | 40,764,200 | +0.42(+0.92%) |
Jan 11, 2016 | 46.49 | 46.79 | 45.56 | 46.31 | 41,710,760 | -0.03(-0.06%) |
Jan 08, 2016 | 46.37 | 47.18 | 46.18 | 46.33 | 55,062,508 | +0.14(+0.31%) |
Jan 07, 2016 | 46.66 | 47.36 | 46.10 | 46.19 | 63,874,444 | -1.66(-3.48%) |
Jan 06, 2016 | 48.10 | 48.17 | 47.49 | 47.86 | 44,625,220 | -0.89(-1.82%) |
Jan 05, 2016 | 48.64 | 49.04 | 48.29 | 48.74 | 38,466,272 | +0.22(+0.46%) |
Jan 04, 2016 | 48.10 | 48.52 | 47.27 | 48.52 | 60,730,400 | -0.60(-1.23%) |
Dec 31, 2015 | 49.62 | 49.12 | 49.12 | 49.12 | 30,871,006 | -0.73(-1.47%) |
Dec 30, 2015 | 50.00 | 50.27 | 49.84 | 49.86 | 24,511,400 | -0.21(-0.42%) |
Dec 29, 2015 | 49.84 | 50.34 | 49.64 | 50.07 | 31,317,398 | +0.53(+1.07%) |
Dec 28, 2015 | 49.01 | 49.54 | 48.68 | 49.54 | 25,360,886 | +0.25(+0.50%) |
Dec 24, 2015 | 49.46 | 49.29 | 49.29 | 49.29 | 10,808,314 | -0.13(-0.27%) |
Dec 23, 2015 | 49.32 | 49.48 | 49.09 | 49.42 | 30,808,660 | +0.42(+0.85%) |
Dec 22, 2015 | 48.69 | 49.12 | 48.26 | 49.01 | 31,985,540 | +0.46(+0.95%) |
Dec 21, 2015 | 48.59 | 49.01 | 48.01 | 48.55 | 42,064,384 | +0.62(+1.29%) |
Dec 18, 2015 | 49.38 | 49.58 | 47.84 | 47.93 | 95,641,904 | -1.39(-2.82%) |
Dec 17, 2015 | 49.90 | 50.28 | 49.17 | 49.32 | 46,599,784 | -0.38(-0.77%) |
Dec 16, 2015 | 49.18 | 49.80 | 48.49 | 49.70 | 42,338,864 | +0.82(+1.68%) |
Dec 15, 2015 | 49.28 | 49.50 | 48.78 | 48.88 | 44,986,448 | +0.05(+0.11%) |
Dec 14, 2015 | 48.11 | 48.88 | 47.53 | 48.82 | 53,081,252 | +0.96(+2.00%) |
Dec 11, 2015 | 48.44 | 48.79 | 47.82 | 47.87 | 44,667,020 | -1.07(-2.19%) |
Dec 10, 2015 | 49.04 | 49.28 | 48.71 | 48.94 | 35,883,960 | +0.26(+0.53%) |
Dec 09, 2015 | 49.03 | 49.47 | 48.26 | 48.68 | 41,071,684 | -0.72(-1.45%) |
Dec 08, 2015 | 49.11 | 49.67 | 48.69 | 49.40 | 36,992,076 | -0.02(-0.04%) |
Dec 07, 2015 | 49.40 | 49.55 | 48.96 | 49.42 | 34,681,040 | -0.09(-0.18%) |
Dec 04, 2015 | 47.92 | 49.79 | 47.90 | 49.50 | 49,652,360 | +1.51(+3.16%) |
Dec 03, 2015 | 49.13 | 49.37 | 47.75 | 47.99 | 43,625,288 | -0.89(-1.83%) |
Dec 02, 2015 | 48.98 | 49.55 | 48.75 | 48.88 | 53,389,060 | -0.01(-0.02%) |
Dec 01, 2015 | 48.18 | 48.90 | 48.08 | 48.89 | 45,102,496 | +0.77(+1.60%) |
Nov 30, 2015 | 48.29 | 48.66 | 47.81 | 48.12 | 63,504,164 | +0.37(+0.78%) |
Nov 27, 2015 | 47.64 | 47.88 | 47.63 | 47.75 | 10,174,872 | +0.21(+0.45%) |
Nov 25, 2015 | 47.89 | 47.54 | 47.54 | 47.54 | 23,723,064 | -0.50(-1.03%) |
Nov 24, 2015 | 47.74 | 48.20 | 47.44 | 48.03 | 27,781,452 | +0.05(+0.11%) |
Nov 23, 2015 | 48.03 | 48.22 | 47.59 | 47.98 | 31,887,156 | +0.00(+0.00%) |
Nov 20, 2015 | 48.03 | 48.08 | 47.17 | 47.98 | 41,954,336 | +0.22(+0.46%) |
Nov 19, 2015 | 47.80 | 48.40 | 47.62 | 47.76 | 31,791,270 | +0.08(+0.17%) |
Nov 18, 2015 | 46.93 | 47.80 | 46.91 | 47.68 | 33,568,668 | +0.78(+1.66%) |
Nov 17, 2015 | 47.08 | 47.40 | 46.79 | 46.90 | 35,633,504 | -0.39(-0.81%) |
Nov 16, 2015 | 46.68 | 47.40 | 46.48 | 47.29 | 36,528,540 | +0.81(+1.75%) |
Nov 13, 2015 | 46.68 | 46.87 | 46.20 | 46.47 | 41,896,684 | -0.42(-0.90%) |
Nov 12, 2015 | 47.04 | 47.47 | 46.78 | 46.90 | 40,189,252 | -0.29(-0.62%) |
Nov 11, 2015 | 47.23 | 47.67 | 47.02 | 47.19 | 41,517,068 | +0.12(+0.26%) |
Nov 10, 2015 | 47.55 | 47.61 | 46.85 | 47.06 | 62,852,616 | -0.57(-1.20%) |
Nov 09, 2015 | 47.98 | 48.26 | 47.11 | 47.63 | 36,960,796 | -0.67(-1.38%) |
Nov 06, 2015 | 47.57 | 48.35 | 47.48 | 48.30 | 37,352,092 | +0.47(+0.99%) |
Nov 05, 2015 | 47.92 | 48.11 | 47.49 | 47.83 | 35,778,348 | -0.02(-0.04%) |
Nov 04, 2015 | 47.65 | 48.27 | 47.55 | 47.84 | 42,166,536 | +0.22(+0.46%) |
Nov 03, 2015 | 46.55 | 47.84 | 46.53 | 47.62 | 41,604,048 | +0.80(+1.71%) |
Nov 02, 2015 | 46.48 | 46.93 | 46.28 | 46.82 | 34,432,816 | +0.53(+1.14%) |
Oct 30, 2015 | 46.90 | 47.48 | 46.28 | 46.30 | 53,007,056 | -0.63(-1.35%) |
Oct 29, 2015 | 47.09 | 47.34 | 46.81 | 46.93 | 34,337,196 | -0.55(-1.15%) |
Oct 28, 2015 | 47.09 | 47.48 | 46.49 | 47.48 | 53,439,632 | +0.26(+0.54%) |
Oct 27, 2015 | 47.48 | 47.82 | 47.12 | 47.22 | 57,979,428 | -0.49(-1.03%) |
Oct 26, 2015 | 46.20 | 47.77 | 46.17 | 47.71 | 73,479,960 | +1.21(+2.61%) |
Oct 23, 2015 | 46.00 | 47.55 | 45.95 | 46.50 | 153,754,288 | +4.26(+10.08%) |
Oct 22, 2015 | 41.80 | 43.05 | 41.42 | 42.24 | 64,304,700 | +0.73(+1.76%) |
Oct 21, 2015 | 42.15 | 42.21 | 41.43 | 41.51 | 28,722,582 | -0.50(-1.19%) |
Oct 20, 2015 | 41.72 | 42.05 | 41.35 | 42.01 | 35,021,892 | +0.13(+0.32%) |
Oct 19, 2015 | 41.71 | 42.11 | 41.35 | 41.88 | 33,410,890 | +0.10(+0.23%) |
Oct 16, 2015 | 41.35 | 41.81 | 41.25 | 41.79 | 30,074,250 | +0.44(+1.06%) |
Oct 15, 2015 | 41.35 | 41.36 | 40.92 | 41.35 | 30,913,960 | +0.29(+0.71%) |
Oct 14, 2015 | 41.03 | 41.42 | 40.92 | 41.06 | 28,080,996 | -0.18(-0.45%) |
Oct 13, 2015 | 40.95 | 41.45 | 40.95 | 41.24 | 22,726,086 | -0.10(-0.23%) |
Oct 12, 2015 | 41.32 | 41.40 | 40.90 | 41.34 | 22,476,908 | -0.10(-0.23%) |
Oct 09, 2015 | 41.73 | 41.79 | 41.27 | 41.43 | 32,519,156 | -0.30(-0.72%) |
Oct 08, 2015 | 40.95 | 41.79 | 40.90 | 41.73 | 38,399,308 | +0.57(+1.39%) |
Oct 07, 2015 | 41.42 | 41.64 | 40.42 | 41.16 | 31,507,912 | +0.04(+0.11%) |
Oct 06, 2015 | 40.75 | 41.49 | 40.65 | 41.12 | 31,279,708 | +0.11(+0.26%) |
Oct 05, 2015 | 40.23 | 41.24 | 40.19 | 41.01 | 39,077,256 | +0.93(+2.33%) |
Oct 02, 2015 | 38.94 | 40.08 | 38.63 | 40.08 | 47,571,332 | +0.84(+2.15%) |
Oct 01, 2015 | 39.36 | 39.36 | 38.48 | 39.23 | 32,582,596 | +0.31(+0.79%) |
Sep 30, 2015 | 38.59 | 38.96 | 38.40 | 38.93 | 39,747,288 | +0.72(+1.89%) |
Sep 29, 2015 | 38.14 | 38.32 | 37.86 | 38.21 | 37,252,072 | +0.13(+0.35%) |
Sep 28, 2015 | 38.55 | 38.77 | 38.00 | 38.07 | 31,396,018 | -0.57(-1.48%) |
Sep 25, 2015 | 39.12 | 39.34 | 38.49 | 38.65 | 33,410,534 | +0.03(+0.07%) |
Sep 24, 2015 | 38.21 | 38.81 | 38.06 | 38.62 | 31,728,894 | +0.04(+0.09%) |
Sep 23, 2015 | 38.64 | 38.85 | 38.27 | 38.58 | 19,493,038 | -0.03(-0.07%) |
Sep 22, 2015 | 38.15 | 38.74 | 38.09 | 38.61 | 31,933,792 | -0.18(-0.48%) |
Sep 21, 2015 | 38.36 | 39.11 | 38.35 | 38.79 | 29,763,722 | +0.55(+1.45%) |
Sep 18, 2015 | 38.26 | 38.69 | 38.11 | 38.24 | 71,794,896 | -0.68(-1.74%) |
Sep 17, 2015 | 38.95 | 39.58 | 38.77 | 38.92 | 37,257,080 | -0.04(-0.11%) |
Sep 16, 2015 | 38.67 | 39.03 | 38.56 | 38.96 | 26,573,774 | +0.28(+0.73%) |
Sep 15, 2015 | 37.99 | 38.95 | 37.89 | 38.68 | 32,832,344 | +0.83(+2.18%) |
Sep 14, 2015 | 38.20 | 38.21 | 37.70 | 37.85 | 26,897,124 | -0.39(-1.01%) |
Sep 11, 2015 | 37.94 | 38.34 | 37.77 | 38.24 | 30,849,910 | +0.17(+0.44%) |
Sep 10, 2015 | 37.92 | 38.51 | 37.59 | 38.07 | 35,664,120 | +0.19(+0.51%) |
Sep 09, 2015 | 38.88 | 39.05 | 37.74 | 37.88 | 38,054,612 | -0.72(-1.87%) |
Sep 08, 2015 | 38.08 | 38.70 | 37.99 | 38.60 | 36,917,280 | +1.13(+3.00%) |
Sep 04, 2015 | 37.65 | 37.48 | 37.48 | 37.48 | 42,227,124 | -0.78(-2.05%) |
Sep 03, 2015 | 38.18 | 38.68 | 38.06 | 38.26 | 32,156,850 | +0.12(+0.32%) |
Sep 02, 2015 | 37.26 | 38.15 | 36.83 | 38.14 | 42,830,948 | +1.35(+3.68%) |
Sep 01, 2015 | 37.09 | 37.46 | 36.64 | 36.78 | 56,495,780 | -1.50(-3.91%) |
Aug 31, 2015 | 38.31 | 38.64 | 37.91 | 38.28 | 39,157,276 | -0.36(-0.93%) |
Aug 28, 2015 | 38.17 | 38.82 | 38.16 | 38.64 | 32,116,760 | +0.03(+0.07%) |
Aug 27, 2015 | 38.02 | 38.65 | 37.75 | 38.61 | 57,921,404 | +1.05(+2.79%) |
Aug 26, 2015 | 36.95 | 37.68 | 36.11 | 37.56 | 72,093,016 | +1.97(+5.54%) |
Aug 25, 2015 | 37.44 | 38.03 | 35.52 | 35.59 | 80,281,608 | -1.06(-2.90%) |
Aug 24, 2015 | 35.58 | 38.09 | 34.93 | 36.66 | 100,910,872 | -1.22(-3.23%) |
Aug 21, 2015 | 39.84 | 40.00 | 37.91 | 37.88 | 79,650,944 | -2.28(-5.67%) |
Aug 20, 2015 | 40.52 | 40.87 | 40.16 | 40.16 | 41,173,036 | -0.84(-2.04%) |
Aug 19, 2015 | 41.14 | 41.41 | 40.72 | 40.99 | 35,799,288 | -0.58(-1.40%) |
Aug 18, 2015 | 41.20 | 41.71 | 41.07 | 41.57 | 26,803,850 | +0.23(+0.55%) |
Aug 17, 2015 | 40.90 | 41.46 | 40.69 | 41.35 | 24,147,916 | +0.28(+0.68%) |
Aug 14, 2015 | 40.66 | 41.15 | 40.65 | 41.07 | 24,576,442 | +0.24(+0.58%) |
Aug 13, 2015 | 41.12 | 41.15 | 40.62 | 40.83 | 25,896,670 | -0.01(-0.02%) |
Aug 12, 2015 | 40.36 | 40.98 | 39.93 | 40.84 | 34,558,152 | +0.29(+0.71%) |
Aug 11, 2015 | 40.91 | 41.01 | 40.10 | 40.55 | 33,459,080 | -0.80(-1.94%) |
Aug 10, 2015 | 41.02 | 41.49 | 40.93 | 41.35 | 26,413,280 | +0.52(+1.26%) |
Aug 07, 2015 | 40.53 | 40.87 | 40.42 | 40.84 | 21,932,216 | +0.10(+0.26%) |
Aug 06, 2015 | 41.69 | 41.74 | 40.48 | 40.73 | 31,321,898 | -0.84(-2.02%) |
Aug 05, 2015 | 41.92 | 42.30 | 41.54 | 41.57 | 30,855,476 | +0.03(+0.08%) |
Aug 04, 2015 | 40.85 | 41.69 | 40.79 | 41.54 | 38,222,036 | +0.64(+1.56%) |
Aug 03, 2015 | 41.05 | 41.07 | 40.59 | 40.90 | 27,612,158 | +0.10(+0.24%) |
Jul 31, 2015 | 41.32 | 41.39 | 40.63 | 40.80 | 35,710,288 | -0.16(-0.38%) |
Jul 30, 2015 | 40.42 | 41.42 | 40.13 | 40.96 | 45,525,280 | +0.52(+1.27%) |
Jul 29, 2015 | 39.67 | 40.87 | 39.55 | 40.45 | 46,860,960 | +0.83(+2.10%) |
Jul 28, 2015 | 39.83 | 39.88 | 39.13 | 39.62 | 39,289,236 | -0.01(-0.02%) |
Jul 27, 2015 | 40.14 | 40.20 | 39.54 | 39.62 | 45,438,288 | -0.52(-1.28%) |
Jul 24, 2015 | 40.11 | 40.47 | 40.02 | 40.14 | 37,005,600 | -0.15(-0.37%) |
Jul 23, 2015 | 39.55 | 40.39 | 39.41 | 40.29 | 38,832,296 | +0.50(+1.25%) |
Jul 22, 2015 | 39.70 | 41.00 | 39.50 | 39.79 | 67,699,408 | -1.52(-3.68%) |
Jul 21, 2015 | 40.87 | 41.35 | 40.61 | 41.31 | 48,940,104 | +0.31(+0.77%) |
Jul 20, 2015 | 40.76 | 41.18 | 40.58 | 41.00 | 35,057,664 | +0.26(+0.64%) |
Jul 17, 2015 | 40.67 | 40.87 | 40.42 | 40.73 | 33,725,288 | -0.04(-0.09%) |
Jul 16, 2015 | 40.20 | 40.79 | 40.17 | 40.77 | 30,065,722 | +0.79(+1.97%) |
Jul 15, 2015 | 39.91 | 40.10 | 39.69 | 39.98 | 30,473,206 | +0.12(+0.31%) |
Jul 14, 2015 | 39.71 | 40.16 | 39.59 | 39.86 | 26,186,474 | +0.07(+0.18%) |
Jul 13, 2015 | 39.30 | 39.86 | 39.28 | 39.79 | 32,249,652 | +0.81(+2.08%) |
Jul 10, 2015 | 39.33 | 39.44 | 38.94 | 38.98 | 29,145,716 | +0.08(+0.20%) |
Jul 09, 2015 | 39.10 | 39.51 | 38.88 | 38.90 | 37,108,292 | +0.24(+0.63%) |
Jul 08, 2015 | 38.83 | 39.21 | 38.47 | 38.65 | 45,534,584 | -0.05(-0.14%) |
Jul 07, 2015 | 38.74 | 38.87 | 37.85 | 38.71 | 41,700,616 | -0.08(-0.20%) |
Jul 06, 2015 | 38.41 | 38.86 | 38.40 | 38.79 | 26,362,066 | -0.01(-0.02%) |
Jul 02, 2015 | 38.86 | 38.79 | 38.79 | 38.79 | 24,895,300 | -0.04(-0.10%) |
Jul 01, 2015 | 38.85 | 39.52 | 38.53 | 38.83 | 32,438,118 | +0.26(+0.67%) |
Jun 30, 2015 | 39.06 | 39.06 | 38.39 | 38.58 | 41,139,676 | -0.19(-0.50%) |
Jun 29, 2015 | 39.35 | 39.52 | 38.76 | 38.77 | 38,998,604 | -0.78(-1.97%) |
Jun 26, 2015 | 39.89 | 40.44 | 39.34 | 39.55 | 57,036,796 | -0.34(-0.85%) |
Jun 25, 2015 | 40.22 | 40.24 | 39.76 | 39.89 | 23,583,470 | +0.01(+0.03%) |
Jun 24, 2015 | 39.90 | 40.41 | 39.80 | 39.87 | 39,931,996 | -0.24(-0.60%) |
Jun 23, 2015 | 40.31 | 40.44 | 39.86 | 40.11 | 29,638,646 | -0.28(-0.69%) |
Jun 22, 2015 | 40.48 | 40.82 | 40.33 | 40.39 | 23,253,052 | +0.11(+0.28%) |
Jun 19, 2015 | 40.88 | 40.91 | 40.18 | 40.28 | 73,061,888 | -0.54(-1.33%) |
Jun 18, 2015 | 40.38 | 40.89 | 40.34 | 40.82 | 37,377,448 | +0.66(+1.63%) |
Jun 17, 2015 | 39.96 | 40.25 | 39.63 | 40.17 | 32,851,518 | +0.12(+0.31%) |
Jun 16, 2015 | 39.62 | 40.40 | 39.58 | 40.04 | 30,981,800 | +0.31(+0.78%) |
Jun 15, 2015 | 39.71 | 39.89 | 39.35 | 39.73 | 38,060,000 | -0.43(-1.08%) |
Jun 12, 2015 | 40.38 | 40.59 | 40.10 | 40.17 | 27,389,146 | -0.41(-1.01%) |
Jun 11, 2015 | 40.77 | 41.00 | 40.31 | 40.58 | 31,298,190 | -0.15(-0.36%) |
Jun 10, 2015 | 40.01 | 40.92 | 39.92 | 40.73 | 32,523,512 | +0.84(+2.10%) |
Jun 09, 2015 | 39.98 | 40.14 | 39.72 | 39.89 | 27,932,800 | -0.07(-0.17%) |
Jun 08, 2015 | 40.45 | 40.57 | 39.90 | 39.96 | 25,317,196 | -0.36(-0.89%) |
Jun 05, 2015 | 40.46 | 40.65 | 40.05 | 40.31 | 29,114,048 | -0.19(-0.47%) |
Jun 04, 2015 | 40.88 | 41.21 | 40.37 | 40.51 | 31,753,314 | -0.43(-1.05%) |
Jun 03, 2015 | 41.39 | 41.71 | 40.91 | 40.93 | 32,048,188 | -0.06(-0.15%) |
Jun 02, 2015 | 41.00 | 41.37 | 40.73 | 41.00 | 24,603,938 | -0.27(-0.66%) |
Jun 01, 2015 | 41.12 | 41.74 | 40.73 | 41.27 | 33,004,084 | +0.32(+0.79%) |
May 29, 2015 | 41.44 | 41.56 | 40.71 | 40.94 | 41,796,900 | -0.52(-1.24%) |
May 28, 2015 | 41.50 | 41.96 | 41.41 | 41.46 | 22,070,218 | -0.14(-0.34%) |
May 27, 2015 | 40.91 | 41.74 | 40.73 | 41.60 | 31,285,228 | +0.89(+2.19%) |
May 26, 2015 | 40.92 | 40.96 | 40.36 | 40.71 | 33,855,820 | -0.27(-0.66%) |
May 22, 2015 | 41.33 | 40.98 | 40.98 | 40.98 | 29,437,386 | -0.45(-1.10%) |
May 21, 2015 | 41.31 | 41.59 | 41.07 | 41.43 | 25,647,238 | -0.14(-0.34%) |
May 20, 2015 | 41.41 | 41.88 | 41.30 | 41.57 | 28,666,928 | +0.00(+0.00%) |
May 19, 2015 | 41.55 | 41.77 | 41.22 | 41.57 | 32,703,450 | -0.10(-0.25%) |
May 18, 2015 | 41.65 | 41.86 | 41.34 | 41.68 | 27,796,166 | -0.25(-0.59%) |
May 15, 2015 | 42.42 | 42.45 | 41.71 | 41.92 | 32,994,798 | -0.37(-0.87%) |
May 14, 2015 | 41.69 | 42.38 | 41.69 | 42.29 | 37,990,952 | +0.95(+2.30%) |
May 13, 2015 | 41.83 | 41.95 | 41.30 | 41.34 | 39,378,128 | +0.24(+0.58%) |
May 12, 2015 | 40.67 | 41.39 | 40.30 | 41.10 | 34,475,012 | -0.02(-0.04%) |
May 11, 2015 | 41.28 | 41.59 | 41.12 | 41.12 | 28,348,686 | -0.33(-0.80%) |
May 08, 2015 | 41.28 | 41.65 | 41.25 | 41.45 | 40,738,424 | +0.91(+2.25%) |
May 07, 2015 | 40.17 | 40.87 | 40.07 | 40.54 | 37,981,520 | +0.36(+0.91%) |
May 06, 2015 | 41.30 | 41.47 | 39.95 | 40.18 | 60,398,016 | -1.15(-2.77%) |
May 05, 2015 | 41.51 | 41.81 | 41.07 | 41.32 | 58,022,080 | -0.56(-1.33%) |
May 04, 2015 | 41.99 | 42.42 | 41.82 | 41.88 | 39,196,384 | -0.36(-0.85%) |