Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 52.12 | 52.17 | 51.09 | 51.36 | 7,395,079 | -0.82(-1.57%) |
May 27, 2016 | 51.73 | 52.18 | 52.18 | 52.18 | 4,790,300 | +0.19(+0.37%) |
May 26, 2016 | 53.06 | 53.11 | 51.90 | 51.99 | 5,111,759 | -0.87(-1.65%) |
May 25, 2016 | 52.91 | 53.51 | 52.83 | 52.86 | 9,800,440 | +0.04(+0.08%) |
May 24, 2016 | 52.53 | 52.91 | 52.46 | 52.82 | 6,858,036 | +0.56(+1.07%) |
May 23, 2016 | 51.26 | 52.56 | 51.17 | 52.26 | 7,929,346 | +0.90(+1.75%) |
May 20, 2016 | 51.03 | 51.73 | 50.95 | 51.36 | 5,488,677 | +0.59(+1.16%) |
May 19, 2016 | 50.35 | 50.78 | 50.01 | 50.77 | 6,394,292 | -0.04(-0.08%) |
May 18, 2016 | 51.23 | 51.73 | 50.49 | 50.81 | 5,232,913 | -0.70(-1.36%) |
May 17, 2016 | 51.44 | 52.15 | 51.38 | 51.51 | 5,411,436 | -0.09(-0.17%) |
May 16, 2016 | 50.63 | 51.63 | 50.60 | 51.60 | 5,146,056 | +1.05(+2.08%) |
May 13, 2016 | 51.46 | 51.61 | 50.38 | 50.55 | 5,003,902 | -0.99(-1.92%) |
May 12, 2016 | 51.96 | 52.08 | 51.20 | 51.54 | 4,846,668 | +0.29(+0.57%) |
May 11, 2016 | 51.66 | 51.80 | 51.12 | 51.25 | 3,603,607 | -0.29(-0.56%) |
May 10, 2016 | 51.43 | 51.70 | 51.07 | 51.54 | 3,176,993 | +0.70(+1.38%) |
May 09, 2016 | 51.05 | 51.15 | 50.69 | 50.84 | 3,955,515 | -0.32(-0.63%) |
May 06, 2016 | 50.75 | 51.25 | 50.70 | 51.16 | 4,258,579 | +0.31(+0.61%) |
May 05, 2016 | 51.69 | 51.98 | 50.70 | 50.85 | 4,825,638 | -0.54(-1.05%) |
May 04, 2016 | 51.09 | 51.62 | 50.93 | 51.39 | 6,196,190 | -0.38(-0.73%) |
May 03, 2016 | 51.93 | 52.18 | 51.48 | 51.77 | 6,421,838 | -0.88(-1.67%) |
May 02, 2016 | 52.88 | 52.96 | 52.35 | 52.65 | 10,937,262 | +0.04(+0.08%) |
Apr 29, 2016 | 53.51 | 53.69 | 52.28 | 52.61 | 7,155,563 | -0.81(-1.52%) |
Apr 28, 2016 | 53.06 | 53.87 | 52.44 | 53.42 | 9,122,072 | -0.18(-0.34%) |
Apr 27, 2016 | 53.55 | 53.98 | 53.23 | 53.60 | 7,149,797 | -0.07(-0.13%) |
Apr 26, 2016 | 53.00 | 53.88 | 52.97 | 53.67 | 7,768,255 | +1.13(+2.15%) |
Apr 25, 2016 | 52.41 | 52.54 | 51.64 | 52.54 | 7,149,631 | -0.07(-0.13%) |
Apr 22, 2016 | 52.36 | 52.82 | 52.26 | 52.61 | 5,405,074 | +0.63(+1.21%) |
Apr 21, 2016 | 52.20 | 52.55 | 51.70 | 51.98 | 5,897,729 | +0.04(+0.08%) |
Apr 20, 2016 | 53.33 | 53.35 | 51.93 | 51.94 | 8,867,917 | -1.11(-2.09%) |
Apr 19, 2016 | 52.86 | 53.33 | 52.79 | 53.05 | 6,320,894 | +0.51(+0.97%) |
Apr 18, 2016 | 52.37 | 52.55 | 51.77 | 52.54 | 7,495,465 | +0.17(+0.32%) |
Apr 15, 2016 | 52.56 | 52.59 | 51.97 | 52.37 | 4,430,339 | +0.01(+0.02%) |
Apr 14, 2016 | 52.30 | 52.75 | 52.11 | 52.36 | 5,298,974 | +0.15(+0.29%) |
Apr 13, 2016 | 51.98 | 52.35 | 51.84 | 52.21 | 5,699,896 | +0.59(+1.14%) |
Apr 12, 2016 | 50.92 | 51.67 | 50.82 | 51.62 | 5,160,705 | +0.86(+1.69%) |
Apr 11, 2016 | 50.94 | 51.24 | 50.64 | 50.76 | 3,572,610 | -0.01(-0.02%) |
Apr 08, 2016 | 51.01 | 51.25 | 50.54 | 50.77 | 4,111,163 | +0.33(+0.65%) |
Apr 07, 2016 | 50.47 | 50.63 | 50.10 | 50.44 | 5,829,389 | -0.49(-0.96%) |
Apr 06, 2016 | 50.74 | 51.09 | 50.08 | 50.93 | 6,352,044 | +0.19(+0.37%) |
Apr 05, 2016 | 50.69 | 51.28 | 50.63 | 50.74 | 4,539,123 | -0.33(-0.65%) |
Apr 04, 2016 | 50.87 | 51.23 | 50.69 | 51.07 | 4,845,916 | -0.07(-0.14%) |
Apr 01, 2016 | 50.39 | 51.31 | 50.04 | 51.14 | 6,040,200 | +0.28(+0.55%) |
Mar 31, 2016 | 51.69 | 51.70 | 50.54 | 50.86 | 5,607,241 | -0.62(-1.20%) |
Mar 30, 2016 | 51.44 | 51.65 | 51.22 | 51.48 | 5,175,581 | +0.36(+0.70%) |
Mar 29, 2016 | 50.82 | 51.24 | 50.31 | 51.12 | 6,511,332 | -0.44(-0.85%) |
Mar 28, 2016 | 51.67 | 51.86 | 51.45 | 51.56 | 5,082,188 | +0.24(+0.47%) |
Mar 24, 2016 | 50.85 | 51.32 | 51.32 | 51.32 | 5,247,000 | +0.14(+0.27%) |
Mar 23, 2016 | 51.17 | 51.62 | 51.05 | 51.18 | 4,292,705 | -0.07(-0.14%) |
Mar 22, 2016 | 51.11 | 51.54 | 50.93 | 51.25 | 5,725,135 | -0.29(-0.56%) |
Mar 21, 2016 | 51.51 | 51.70 | 50.66 | 51.54 | 7,120,591 | -0.12(-0.23%) |
Mar 18, 2016 | 51.61 | 52.23 | 51.47 | 51.66 | 10,131,567 | +0.26(+0.51%) |
Mar 17, 2016 | 50.69 | 51.48 | 50.60 | 51.40 | 5,833,594 | +0.74(+1.46%) |
Mar 16, 2016 | 50.08 | 50.83 | 49.80 | 50.66 | 4,872,969 | +0.47(+0.94%) |
Mar 15, 2016 | 49.92 | 50.21 | 49.71 | 50.19 | 5,656,067 | -0.09(-0.18%) |
Mar 14, 2016 | 50.21 | 50.67 | 50.16 | 50.28 | 4,184,960 | -0.34(-0.67%) |
Mar 11, 2016 | 49.58 | 50.81 | 49.58 | 50.62 | 6,913,407 | +1.49(+3.03%) |
Mar 10, 2016 | 49.35 | 49.83 | 48.66 | 49.13 | 5,400,679 | +0.07(+0.14%) |
Mar 09, 2016 | 49.12 | 49.45 | 48.90 | 49.06 | 3,499,429 | +0.23(+0.47%) |
Mar 08, 2016 | 49.39 | 49.63 | 48.45 | 48.83 | 9,617,681 | -0.93(-1.87%) |
Mar 07, 2016 | 49.96 | 50.44 | 49.49 | 49.76 | 10,748,758 | -0.53(-1.05%) |
Mar 04, 2016 | 49.60 | 50.59 | 49.16 | 50.29 | 7,753,082 | +0.69(+1.39%) |
Mar 03, 2016 | 49.66 | 49.93 | 49.22 | 49.60 | 4,777,914 | -0.02(-0.04%) |
Mar 02, 2016 | 49.55 | 50.00 | 48.95 | 49.62 | 6,966,332 | -0.45(-0.90%) |
Mar 01, 2016 | 49.19 | 50.11 | 49.05 | 50.07 | 7,295,663 | +1.46(+3.00%) |
Feb 29, 2016 | 48.63 | 49.74 | 48.51 | 48.61 | 8,720,533 | -0.13(-0.27%) |
Feb 26, 2016 | 48.46 | 49.06 | 48.32 | 48.74 | 5,646,252 | +0.64(+1.33%) |
Feb 25, 2016 | 47.34 | 48.10 | 46.96 | 48.10 | 5,370,357 | +0.91(+1.93%) |
Feb 24, 2016 | 46.40 | 47.23 | 46.18 | 47.19 | 6,192,943 | +0.21(+0.45%) |
Feb 23, 2016 | 47.60 | 47.60 | 46.61 | 46.98 | 6,331,031 | -0.91(-1.90%) |
Feb 22, 2016 | 47.57 | 48.34 | 47.51 | 47.89 | 7,760,239 | +0.81(+1.72%) |
Feb 19, 2016 | 47.41 | 47.46 | 46.99 | 47.08 | 5,289,114 | -0.49(-1.03%) |
Feb 18, 2016 | 47.92 | 48.03 | 47.41 | 47.57 | 5,346,425 | -0.42(-0.88%) |
Feb 17, 2016 | 47.10 | 48.12 | 46.95 | 47.99 | 10,449,331 | +1.16(+2.48%) |
Feb 16, 2016 | 46.19 | 46.88 | 45.99 | 46.83 | 6,566,546 | +0.82(+1.78%) |
Feb 12, 2016 | 45.28 | 46.01 | 46.01 | 46.01 | 7,185,400 | +1.21(+2.70%) |
Feb 11, 2016 | 45.16 | 45.81 | 44.40 | 44.80 | 10,767,455 | -1.36(-2.95%) |
Feb 10, 2016 | 46.76 | 47.19 | 45.98 | 46.16 | 10,233,774 | -0.44(-0.94%) |
Feb 09, 2016 | 45.71 | 47.20 | 45.71 | 46.60 | 8,200,569 | +0.37(+0.80%) |
Feb 08, 2016 | 46.46 | 46.94 | 45.20 | 46.23 | 13,511,165 | -0.46(-0.99%) |
Feb 05, 2016 | 47.48 | 47.50 | 46.41 | 46.69 | 8,030,623 | -0.70(-1.48%) |
Feb 04, 2016 | 46.93 | 47.64 | 46.73 | 47.39 | 13,177,073 | +0.65(+1.39%) |
Feb 03, 2016 | 45.73 | 47.05 | 45.70 | 46.74 | 16,749,833 | +1.71(+3.80%) |
Feb 02, 2016 | 44.14 | 45.18 | 42.82 | 45.03 | 16,410,311 | +2.45(+5.75%) |
Feb 01, 2016 | 41.58 | 42.77 | 41.22 | 42.58 | 8,715,709 | +0.58(+1.38%) |
Jan 29, 2016 | 41.83 | 42.00 | 40.69 | 42.00 | 13,439,947 | +0.45(+1.08%) |
Jan 28, 2016 | 42.00 | 42.14 | 40.70 | 41.55 | 7,850,631 | +0.14(+0.34%) |
Jan 27, 2016 | 42.59 | 43.03 | 41.39 | 41.41 | 7,858,649 | -1.05(-2.47%) |
Jan 26, 2016 | 42.35 | 42.76 | 41.41 | 42.46 | 6,991,646 | +0.28(+0.66%) |
Jan 25, 2016 | 42.85 | 43.28 | 42.09 | 42.18 | 7,306,275 | -1.04(-2.41%) |
Jan 22, 2016 | 43.07 | 44.14 | 42.41 | 43.22 | 9,872,185 | +1.22(+2.90%) |
Jan 21, 2016 | 41.35 | 42.14 | 40.76 | 42.00 | 9,418,559 | +0.68(+1.65%) |
Jan 20, 2016 | 41.58 | 41.74 | 40.26 | 41.32 | 14,887,819 | -0.75(-1.78%) |
Jan 19, 2016 | 43.48 | 43.57 | 41.65 | 42.07 | 10,539,802 | -0.89(-2.07%) |
Jan 15, 2016 | 42.86 | 42.96 | 42.96 | 42.96 | 9,958,800 | -1.28(-2.89%) |
Jan 14, 2016 | 43.66 | 44.70 | 43.04 | 44.24 | 14,201,696 | +0.61(+1.40%) |
Jan 13, 2016 | 45.22 | 45.26 | 43.53 | 43.63 | 9,175,496 | -1.16(-2.59%) |
Jan 12, 2016 | 45.95 | 45.96 | 44.57 | 44.79 | 9,806,995 | -0.61(-1.34%) |
Jan 11, 2016 | 46.36 | 46.51 | 44.80 | 45.40 | 10,179,385 | -0.88(-1.90%) |
Jan 08, 2016 | 47.06 | 47.60 | 46.15 | 46.28 | 9,714,010 | -0.36(-0.77%) |
Jan 07, 2016 | 47.59 | 47.97 | 46.23 | 46.64 | 12,242,653 | -1.82(-3.76%) |
Jan 06, 2016 | 48.98 | 48.99 | 48.15 | 48.46 | 12,779,003 | -1.09(-2.20%) |
Jan 05, 2016 | 50.18 | 50.18 | 49.09 | 49.55 | 8,726,008 | -0.38(-0.76%) |
Jan 04, 2016 | 50.27 | 50.46 | 49.39 | 49.93 | 12,240,132 | -1.55(-3.01%) |
Dec 31, 2015 | 51.61 | 51.48 | 51.48 | 51.48 | 4,665,800 | -0.18(-0.35%) |
Dec 30, 2015 | 52.45 | 52.56 | 51.33 | 51.66 | 9,719,782 | -1.13(-2.14%) |
Dec 29, 2015 | 51.72 | 53.03 | 51.72 | 52.79 | 5,773,506 | +0.56(+1.07%) |
Dec 28, 2015 | 52.07 | 52.28 | 51.74 | 52.23 | 6,816,054 | -0.08(-0.15%) |
Dec 24, 2015 | 52.66 | 52.31 | 52.31 | 52.31 | 3,170,300 | -0.22(-0.42%) |
Dec 23, 2015 | 52.03 | 52.65 | 51.66 | 52.53 | 6,560,582 | +1.03(+2.00%) |
Dec 22, 2015 | 51.27 | 52.09 | 50.97 | 51.50 | 9,734,174 | +0.53(+1.04%) |
Dec 21, 2015 | 49.91 | 50.97 | 49.40 | 50.97 | 19,461,546 | +1.34(+2.70%) |
Dec 18, 2015 | 50.25 | 50.54 | 49.49 | 49.63 | 19,351,192 | -0.62(-1.23%) |
Dec 17, 2015 | 50.89 | 51.36 | 50.19 | 50.25 | 12,863,120 | -0.47(-0.93%) |
Dec 16, 2015 | 50.98 | 51.02 | 49.01 | 50.72 | 20,474,284 | +0.15(+0.30%) |
Dec 15, 2015 | 51.75 | 52.01 | 50.42 | 50.57 | 13,995,631 | -0.72(-1.40%) |
Dec 14, 2015 | 52.44 | 52.85 | 50.64 | 51.29 | 22,242,136 | -2.08(-3.90%) |
Dec 11, 2015 | 52.38 | 53.91 | 51.76 | 53.37 | 28,476,420 | -1.54(-2.80%) |
Dec 10, 2015 | 56.28 | 56.58 | 54.34 | 54.91 | 26,738,864 | -2.06(-3.62%) |
Dec 09, 2015 | 55.71 | 57.10 | 55.16 | 56.97 | 63,197,424 | +6.07(+11.93%) |
Dec 08, 2015 | 51.19 | 51.92 | 50.22 | 50.90 | 9,913,635 | -1.13(-2.17%) |
Dec 07, 2015 | 53.00 | 53.00 | 51.65 | 52.03 | 7,593,361 | -1.28(-2.40%) |
Dec 04, 2015 | 51.95 | 53.44 | 51.84 | 53.31 | 10,230,151 | +1.45(+2.80%) |
Dec 03, 2015 | 52.53 | 52.85 | 51.54 | 51.86 | 6,405,494 | -0.43(-0.82%) |
Dec 02, 2015 | 53.02 | 53.52 | 51.96 | 52.29 | 8,747,396 | -1.13(-2.12%) |
Dec 01, 2015 | 52.63 | 53.50 | 52.06 | 53.42 | 15,375,791 | +1.29(+2.47%) |
Nov 30, 2015 | 52.02 | 52.63 | 51.94 | 52.13 | 9,536,193 | +0.12(+0.23%) |
Nov 27, 2015 | 51.77 | 52.23 | 51.63 | 52.01 | 2,639,623 | +0.09(+0.17%) |
Nov 25, 2015 | 53.26 | 51.92 | 51.92 | 51.92 | 14,480,200 | -1.46(-2.74%) |
Nov 24, 2015 | 52.45 | 53.67 | 52.45 | 53.38 | 7,913,284 | +0.38(+0.72%) |
Nov 23, 2015 | 53.17 | 53.56 | 52.95 | 53.00 | 6,458,517 | -0.32(-0.60%) |
Nov 20, 2015 | 53.39 | 53.63 | 53.16 | 53.32 | 6,825,899 | +0.00(+0.00%) |
Nov 19, 2015 | 53.00 | 53.56 | 52.92 | 53.32 | 11,878,579 | +0.16(+0.30%) |
Nov 18, 2015 | 51.67 | 53.28 | 51.67 | 53.16 | 10,798,364 | +1.51(+2.92%) |
Nov 17, 2015 | 51.79 | 52.21 | 51.33 | 51.65 | 6,849,936 | +0.00(+0.00%) |
Nov 16, 2015 | 50.99 | 51.77 | 50.97 | 51.65 | 5,392,586 | +0.51(+1.00%) |
Nov 13, 2015 | 50.49 | 51.27 | 50.05 | 51.14 | 7,386,645 | +0.71(+1.41%) |
Nov 12, 2015 | 51.06 | 51.43 | 50.38 | 50.43 | 9,728,202 | -1.27(-2.46%) |
Nov 11, 2015 | 51.75 | 52.04 | 51.58 | 51.70 | 6,508,667 | -0.01(-0.02%) |
Nov 10, 2015 | 51.53 | 51.99 | 51.24 | 51.71 | 9,708,871 | +0.01(+0.02%) |
Nov 09, 2015 | 51.69 | 51.99 | 51.38 | 51.70 | 7,570,040 | -0.14(-0.27%) |
Nov 06, 2015 | 51.28 | 52.24 | 51.26 | 51.84 | 7,036,441 | +0.23(+0.45%) |
Nov 05, 2015 | 51.35 | 51.81 | 51.06 | 51.61 | 9,400,805 | +0.23(+0.45%) |
Nov 04, 2015 | 51.98 | 52.16 | 51.33 | 51.38 | 13,204,665 | -0.60(-1.15%) |
Nov 03, 2015 | 51.39 | 52.49 | 51.20 | 51.98 | 10,321,341 | +0.39(+0.76%) |
Nov 02, 2015 | 51.57 | 51.87 | 51.40 | 51.59 | 10,737,250 | -0.08(-0.15%) |
Oct 30, 2015 | 51.13 | 52.06 | 50.70 | 51.67 | 12,244,063 | +0.77(+1.51%) |
Oct 29, 2015 | 50.99 | 51.40 | 50.59 | 50.90 | 11,310,238 | -0.47(-0.91%) |
Oct 28, 2015 | 50.95 | 51.91 | 50.57 | 51.37 | 15,161,719 | +0.68(+1.34%) |
Oct 27, 2015 | 50.13 | 50.76 | 50.11 | 50.69 | 11,724,926 | +0.24(+0.48%) |
Oct 26, 2015 | 50.23 | 50.75 | 50.06 | 50.45 | 9,919,732 | +0.13(+0.26%) |
Oct 23, 2015 | 50.68 | 51.45 | 50.26 | 50.32 | 16,661,044 | +0.40(+0.80%) |
Oct 22, 2015 | 50.08 | 51.34 | 48.82 | 49.92 | 26,705,628 | +2.44(+5.14%) |
Oct 21, 2015 | 47.70 | 48.18 | 47.37 | 47.48 | 7,925,183 | -0.21(-0.44%) |
Oct 20, 2015 | 47.39 | 48.12 | 47.27 | 47.69 | 8,663,909 | +0.30(+0.63%) |
Oct 19, 2015 | 47.13 | 47.47 | 46.93 | 47.39 | 5,270,414 | -0.23(-0.48%) |
Oct 16, 2015 | 47.77 | 47.80 | 47.17 | 47.62 | 5,720,604 | +0.04(+0.08%) |
Oct 15, 2015 | 47.38 | 47.62 | 46.63 | 47.58 | 5,829,326 | +0.47(+1.00%) |
Oct 14, 2015 | 46.43 | 47.44 | 46.20 | 47.11 | 9,349,824 | +0.60(+1.29%) |
Oct 13, 2015 | 46.10 | 46.82 | 46.04 | 46.51 | 7,322,732 | -0.09(-0.19%) |
Oct 12, 2015 | 46.93 | 46.97 | 46.19 | 46.60 | 8,906,020 | -0.48(-1.02%) |
Oct 09, 2015 | 47.97 | 48.12 | 46.81 | 47.08 | 13,867,095 | -0.71(-1.49%) |
Oct 08, 2015 | 47.30 | 48.08 | 47.28 | 47.79 | 9,524,448 | +0.30(+0.63%) |
Oct 07, 2015 | 47.35 | 47.86 | 46.63 | 47.49 | 32,904,614 | +0.41(+0.87%) |
Oct 06, 2015 | 46.45 | 47.76 | 46.20 | 47.08 | 19,005,948 | +0.77(+1.66%) |
Oct 05, 2015 | 44.64 | 46.53 | 44.64 | 46.31 | 79,849,432 | +1.86(+4.18%) |
Oct 02, 2015 | 42.69 | 44.49 | 42.16 | 44.45 | 17,259,316 | +1.47(+3.42%) |
Oct 01, 2015 | 42.59 | 43.16 | 42.15 | 42.98 | 13,743,820 | +0.58(+1.37%) |
Sep 30, 2015 | 41.12 | 42.60 | 41.12 | 42.40 | 35,885,504 | +1.84(+4.54%) |
Sep 29, 2015 | 40.31 | 40.63 | 39.84 | 40.56 | 16,017,223 | +0.54(+1.35%) |
Sep 28, 2015 | 41.53 | 41.57 | 39.91 | 40.02 | 28,265,424 | -2.30(-5.43%) |
Sep 25, 2015 | 43.05 | 43.09 | 42.05 | 42.32 | 16,181,709 | -0.17(-0.40%) |
Sep 24, 2015 | 42.17 | 42.70 | 41.19 | 42.49 | 21,689,046 | -0.09(-0.21%) |
Sep 23, 2015 | 43.65 | 43.77 | 42.50 | 42.58 | 13,850,990 | -1.02(-2.34%) |
Sep 22, 2015 | 43.28 | 43.67 | 43.06 | 43.60 | 20,783,468 | -0.42(-0.95%) |
Sep 21, 2015 | 43.70 | 44.34 | 43.56 | 44.02 | 21,438,806 | +0.71(+1.64%) |
Sep 18, 2015 | 43.70 | 44.01 | 43.01 | 43.31 | 26,416,996 | -0.91(-2.06%) |
Sep 17, 2015 | 44.77 | 45.30 | 44.07 | 44.22 | 14,409,367 | -0.76(-1.69%) |
Sep 16, 2015 | 43.70 | 45.04 | 43.65 | 44.98 | 12,885,892 | +1.37(+3.14%) |
Sep 15, 2015 | 43.10 | 43.91 | 43.10 | 43.61 | 17,318,432 | +0.53(+1.23%) |
Sep 14, 2015 | 43.70 | 43.75 | 43.00 | 43.08 | 13,734,156 | -0.70(-1.60%) |
Sep 11, 2015 | 43.35 | 43.80 | 43.05 | 43.78 | 16,415,655 | +0.02(+0.05%) |
Sep 10, 2015 | 43.58 | 44.22 | 43.42 | 43.76 | 11,586,998 | -0.03(-0.07%) |
Sep 09, 2015 | 44.87 | 45.28 | 43.65 | 43.79 | 16,758,608 | -0.30(-0.68%) |
Sep 08, 2015 | 42.98 | 44.17 | 42.90 | 44.09 | 19,516,496 | +2.01(+4.78%) |
Sep 04, 2015 | 41.87 | 42.08 | 42.08 | 42.08 | 10,926,300 | -0.75(-1.75%) |
Sep 03, 2015 | 42.83 | 43.30 | 42.49 | 42.83 | 29,290,554 | +0.44(+1.04%) |
Sep 02, 2015 | 42.52 | 42.80 | 41.90 | 42.39 | 25,130,440 | +0.73(+1.75%) |
Sep 01, 2015 | 42.33 | 42.78 | 41.30 | 41.66 | 10,862,945 | -2.10(-4.80%) |
Aug 31, 2015 | 43.62 | 44.09 | 42.63 | 43.76 | 6,992,949 | -0.24(-0.55%) |
Aug 28, 2015 | 43.47 | 44.56 | 43.22 | 44.00 | 9,529,803 | +0.40(+0.92%) |
Aug 27, 2015 | 42.21 | 44.04 | 42.17 | 43.60 | 13,078,150 | +2.55(+6.21%) |
Aug 26, 2015 | 40.45 | 41.18 | 39.97 | 41.05 | 12,871,444 | +1.66(+4.21%) |
Aug 25, 2015 | 43.13 | 43.20 | 39.35 | 39.39 | 10,995,180 | -0.96(-2.38%) |
Aug 24, 2015 | 39.69 | 42.04 | 35.11 | 40.35 | 14,407,760 | -2.27(-5.33%) |
Aug 21, 2015 | 43.26 | 43.53 | 42.60 | 42.62 | 10,269,462 | -1.05(-2.40%) |
Aug 20, 2015 | 43.89 | 44.30 | 43.61 | 43.67 | 7,473,970 | -0.46(-1.04%) |
Aug 19, 2015 | 44.42 | 44.52 | 43.69 | 44.13 | 7,134,878 | -0.62(-1.39%) |
Aug 18, 2015 | 45.19 | 45.36 | 44.46 | 44.75 | 8,188,520 | -0.72(-1.58%) |
Aug 17, 2015 | 44.67 | 45.54 | 44.28 | 45.47 | 6,570,265 | +0.57(+1.27%) |
Aug 14, 2015 | 45.11 | 45.17 | 44.59 | 44.90 | 5,994,117 | -0.07(-0.16%) |
Aug 13, 2015 | 45.61 | 45.64 | 44.84 | 44.97 | 7,924,215 | -0.73(-1.60%) |
Aug 12, 2015 | 45.09 | 45.92 | 44.87 | 45.70 | 9,657,654 | +0.41(+0.91%) |
Aug 11, 2015 | 45.74 | 45.78 | 45.04 | 45.29 | 9,515,780 | -1.35(-2.89%) |
Aug 10, 2015 | 45.98 | 46.74 | 45.61 | 46.64 | 6,858,760 | +1.14(+2.51%) |
Aug 07, 2015 | 46.30 | 46.63 | 45.37 | 45.50 | 6,686,914 | -1.10(-2.36%) |
Aug 06, 2015 | 47.04 | 47.35 | 46.53 | 46.60 | 6,650,721 | -0.53(-1.12%) |
Aug 05, 2015 | 47.28 | 47.58 | 46.85 | 47.13 | 5,034,718 | +0.44(+0.94%) |
Aug 04, 2015 | 46.61 | 47.25 | 46.44 | 46.69 | 6,746,603 | +0.23(+0.50%) |
Aug 03, 2015 | 46.81 | 46.87 | 46.02 | 46.46 | 7,436,002 | -0.60(-1.27%) |
Jul 31, 2015 | 47.69 | 47.80 | 46.94 | 47.06 | 8,471,505 | -0.36(-0.76%) |
Jul 30, 2015 | 47.56 | 47.59 | 47.17 | 47.42 | 9,108,812 | -0.01(-0.02%) |
Jul 29, 2015 | 46.93 | 47.54 | 46.68 | 47.43 | 7,933,804 | +0.78(+1.67%) |
Jul 28, 2015 | 45.84 | 46.99 | 45.26 | 46.65 | 9,990,532 | +1.02(+2.24%) |
Jul 27, 2015 | 45.51 | 46.38 | 44.94 | 45.63 | 12,812,783 | -0.34(-0.74%) |
Jul 24, 2015 | 47.99 | 48.07 | 45.32 | 45.97 | 16,283,282 | -1.79(-3.75%) |
Jul 23, 2015 | 49.46 | 50.06 | 47.10 | 47.76 | 20,220,060 | -2.24(-4.48%) |
Jul 22, 2015 | 50.09 | 50.18 | 49.51 | 50.00 | 9,835,925 | -0.10(-0.20%) |
Jul 21, 2015 | 50.51 | 51.09 | 49.77 | 50.10 | 8,283,512 | -0.42(-0.83%) |
Jul 20, 2015 | 51.11 | 51.29 | 50.32 | 50.52 | 7,067,630 | -0.65(-1.27%) |
Jul 17, 2015 | 52.03 | 52.03 | 50.87 | 51.17 | 8,595,436 | -1.06(-2.03%) |
Jul 16, 2015 | 52.34 | 52.60 | 52.02 | 52.23 | 5,298,614 | +0.13(+0.25%) |
Jul 15, 2015 | 52.82 | 52.91 | 52.03 | 52.10 | 6,805,104 | -0.94(-1.77%) |
Jul 14, 2015 | 51.98 | 53.20 | 51.80 | 53.04 | 7,087,901 | +1.10(+2.12%) |
Jul 13, 2015 | 51.70 | 52.13 | 51.46 | 51.94 | 5,993,165 | +0.53(+1.03%) |
Jul 10, 2015 | 51.04 | 51.53 | 50.26 | 51.41 | 8,610,070 | +1.15(+2.29%) |
Jul 09, 2015 | 50.46 | 50.74 | 50.12 | 50.26 | 8,290,747 | +0.74(+1.49%) |
Jul 08, 2015 | 50.18 | 50.42 | 49.32 | 49.52 | 7,872,888 | -1.32(-2.60%) |
Jul 07, 2015 | 50.54 | 51.07 | 49.06 | 50.84 | 13,835,131 | +0.27(+0.53%) |
Jul 06, 2015 | 50.77 | 51.25 | 50.39 | 50.57 | 7,404,920 | -0.81(-1.58%) |
Jul 02, 2015 | 51.61 | 51.38 | 51.38 | 51.38 | 5,333,600 | -0.01(-0.02%) |
Jul 01, 2015 | 51.66 | 51.94 | 51.26 | 51.39 | 5,888,850 | +0.22(+0.43%) |
Jun 30, 2015 | 51.33 | 51.63 | 50.92 | 51.17 | 6,907,215 | +0.38(+0.75%) |
Jun 29, 2015 | 51.85 | 52.08 | 50.70 | 50.79 | 9,687,380 | -1.88(-3.57%) |
Jun 26, 2015 | 52.74 | 52.85 | 52.47 | 52.67 | 6,396,040 | -0.55(-1.03%) |
Jun 25, 2015 | 53.19 | 53.39 | 52.93 | 53.22 | 5,450,489 | +0.12(+0.23%) |
Jun 24, 2015 | 53.40 | 53.46 | 52.79 | 53.10 | 5,795,513 | -0.47(-0.88%) |
Jun 23, 2015 | 53.41 | 53.69 | 53.32 | 53.57 | 8,564,320 | +0.13(+0.24%) |
Jun 22, 2015 | 53.59 | 53.77 | 53.27 | 53.44 | 6,454,905 | +0.16(+0.30%) |
Jun 19, 2015 | 53.60 | 53.74 | 53.27 | 53.28 | 8,983,668 | -0.31(-0.58%) |
Jun 18, 2015 | 53.37 | 53.77 | 53.24 | 53.59 | 12,859,481 | +0.24(+0.45%) |
Jun 17, 2015 | 52.82 | 53.53 | 52.71 | 53.35 | 13,688,537 | +0.76(+1.45%) |
Jun 16, 2015 | 52.00 | 52.65 | 51.64 | 52.59 | 9,464,872 | +0.73(+1.41%) |
Jun 15, 2015 | 51.55 | 51.97 | 51.18 | 51.86 | 5,892,307 | +0.02(+0.04%) |
Jun 12, 2015 | 52.08 | 52.14 | 51.61 | 51.84 | 4,533,830 | -0.32(-0.61%) |
Jun 11, 2015 | 52.07 | 52.44 | 51.90 | 52.16 | 5,082,140 | +0.17(+0.33%) |
Jun 10, 2015 | 51.90 | 52.28 | 51.86 | 51.99 | 9,566,663 | +0.47(+0.91%) |
Jun 09, 2015 | 51.56 | 51.87 | 51.34 | 51.52 | 4,724,799 | +0.12(+0.23%) |
Jun 08, 2015 | 52.10 | 52.10 | 51.32 | 51.40 | 7,461,283 | -0.67(-1.29%) |
Jun 05, 2015 | 52.65 | 52.82 | 51.94 | 52.07 | 8,140,032 | -0.98(-1.85%) |
Jun 04, 2015 | 52.60 | 53.39 | 51.70 | 53.05 | 21,243,652 | +0.04(+0.08%) |
Jun 03, 2015 | 52.73 | 53.38 | 52.61 | 53.01 | 7,066,853 | +0.36(+0.68%) |
Jun 02, 2015 | 51.90 | 52.71 | 51.84 | 52.65 | 7,176,552 | +0.39(+0.75%) |