Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 43.00 | 43.20 | 42.04 | 42.24 | 6,856,822 | -0.76(-1.77%) |
May 27, 2016 | 42.63 | 43.00 | 43.00 | 43.00 | 6,138,097 | +0.89(+2.12%) |
May 26, 2016 | 43.07 | 43.15 | 41.85 | 42.10 | 12,104,343 | -1.80(-4.11%) |
May 25, 2016 | 44.44 | 44.44 | 43.79 | 43.91 | 5,871,735 | -0.75(-1.68%) |
May 24, 2016 | 44.13 | 44.85 | 44.07 | 44.66 | 2,744,804 | +0.81(+1.84%) |
May 23, 2016 | 44.14 | 44.20 | 43.78 | 43.85 | 2,484,218 | -0.11(-0.24%) |
May 20, 2016 | 43.84 | 44.20 | 43.75 | 43.96 | 3,515,145 | +0.42(+0.97%) |
May 19, 2016 | 43.88 | 44.01 | 43.27 | 43.54 | 3,879,522 | -0.69(-1.55%) |
May 18, 2016 | 43.88 | 44.38 | 43.77 | 44.22 | 4,062,516 | +0.35(+0.80%) |
May 17, 2016 | 44.04 | 44.20 | 43.74 | 43.87 | 2,826,031 | -0.05(-0.12%) |
May 16, 2016 | 43.66 | 44.09 | 43.62 | 43.92 | 5,044,685 | +0.34(+0.79%) |
May 13, 2016 | 44.42 | 44.90 | 43.57 | 43.58 | 5,158,272 | -1.27(-2.84%) |
May 12, 2016 | 44.71 | 45.07 | 44.38 | 44.85 | 4,564,192 | +0.68(+1.53%) |
May 11, 2016 | 44.18 | 44.93 | 44.14 | 44.18 | 4,634,866 | -0.10(-0.22%) |
May 10, 2016 | 43.17 | 44.36 | 42.50 | 44.27 | 6,899,516 | +0.57(+1.31%) |
May 09, 2016 | 43.32 | 43.88 | 43.26 | 43.70 | 3,770,795 | +0.46(+1.06%) |
May 06, 2016 | 42.54 | 43.30 | 42.31 | 43.25 | 4,129,522 | +0.73(+1.72%) |
May 05, 2016 | 43.06 | 43.21 | 42.46 | 42.52 | 3,660,486 | -0.68(-1.57%) |
May 04, 2016 | 43.15 | 43.40 | 43.01 | 43.19 | 3,642,308 | -0.29(-0.67%) |
May 03, 2016 | 43.10 | 43.87 | 42.99 | 43.48 | 4,254,968 | -0.04(-0.08%) |
May 02, 2016 | 43.34 | 43.77 | 43.33 | 43.52 | 4,030,465 | +0.42(+0.98%) |
Apr 29, 2016 | 43.19 | 43.74 | 42.39 | 43.10 | 6,690,660 | +0.30(+0.70%) |
Apr 28, 2016 | 42.87 | 43.47 | 42.71 | 42.80 | 5,093,755 | -0.69(-1.58%) |
Apr 27, 2016 | 43.24 | 43.72 | 43.15 | 43.48 | 3,926,695 | +0.32(+0.73%) |
Apr 26, 2016 | 43.20 | 43.66 | 42.90 | 43.17 | 3,557,412 | -0.10(-0.22%) |
Apr 25, 2016 | 42.83 | 43.67 | 42.75 | 43.26 | 4,104,293 | +0.64(+1.50%) |
Apr 22, 2016 | 43.14 | 43.92 | 42.29 | 42.62 | 5,557,186 | -0.59(-1.36%) |
Apr 21, 2016 | 43.66 | 43.97 | 43.10 | 43.21 | 6,069,334 | -0.76(-1.72%) |
Apr 20, 2016 | 44.47 | 44.59 | 43.85 | 43.97 | 4,258,832 | -0.49(-1.11%) |
Apr 19, 2016 | 44.88 | 45.02 | 44.39 | 44.46 | 3,702,400 | -0.21(-0.47%) |
Apr 18, 2016 | 45.57 | 45.66 | 44.11 | 44.67 | 5,994,265 | -0.16(-0.35%) |
Apr 15, 2016 | 45.28 | 45.46 | 44.74 | 44.83 | 5,392,167 | -0.48(-1.07%) |
Apr 14, 2016 | 45.39 | 45.67 | 44.85 | 45.31 | 3,155,538 | -0.10(-0.21%) |
Apr 13, 2016 | 45.27 | 45.51 | 44.96 | 45.41 | 5,139,146 | +0.40(+0.88%) |
Apr 12, 2016 | 45.06 | 45.15 | 44.65 | 45.01 | 4,027,395 | +0.38(+0.85%) |
Apr 11, 2016 | 45.22 | 45.40 | 44.60 | 44.64 | 4,526,442 | -0.30(-0.66%) |
Apr 08, 2016 | 45.43 | 45.43 | 44.82 | 44.93 | 3,370,716 | -0.04(-0.08%) |
Apr 07, 2016 | 45.55 | 45.55 | 44.78 | 44.97 | 3,386,387 | -0.71(-1.56%) |
Apr 06, 2016 | 45.62 | 45.75 | 45.18 | 45.68 | 4,511,406 | +0.43(+0.95%) |
Apr 05, 2016 | 45.86 | 45.96 | 45.09 | 45.25 | 6,272,673 | -1.34(-2.89%) |
Apr 04, 2016 | 46.39 | 46.75 | 46.15 | 46.59 | 4,082,319 | +0.25(+0.53%) |
Apr 01, 2016 | 45.87 | 46.48 | 45.70 | 46.35 | 6,130,644 | -0.02(-0.04%) |
Mar 31, 2016 | 45.94 | 46.61 | 45.82 | 46.37 | 8,783,214 | +0.35(+0.76%) |
Mar 30, 2016 | 44.62 | 46.03 | 44.62 | 46.01 | 10,834,901 | +2.40(+5.50%) |
Mar 29, 2016 | 43.15 | 43.73 | 43.09 | 43.62 | 4,985,614 | +0.54(+1.26%) |
Mar 28, 2016 | 43.04 | 43.43 | 42.87 | 43.07 | 4,779,726 | +0.09(+0.20%) |
Mar 24, 2016 | 42.36 | 42.98 | 42.98 | 42.98 | 4,940,336 | +0.76(+1.79%) |
Mar 23, 2016 | 42.96 | 43.13 | 42.10 | 42.23 | 6,047,699 | -0.61(-1.42%) |
Mar 22, 2016 | 42.12 | 42.91 | 42.12 | 42.83 | 7,971,093 | -0.91(-2.07%) |
Mar 21, 2016 | 43.61 | 43.77 | 43.33 | 43.74 | 3,339,287 | +0.13(+0.30%) |
Mar 18, 2016 | 43.01 | 43.85 | 42.97 | 43.61 | 7,098,717 | +0.58(+1.35%) |
Mar 17, 2016 | 42.91 | 43.34 | 42.58 | 43.03 | 5,075,771 | +0.12(+0.29%) |
Mar 16, 2016 | 41.95 | 43.09 | 41.77 | 42.90 | 4,365,172 | +0.81(+1.92%) |
Mar 15, 2016 | 41.92 | 42.51 | 41.82 | 42.10 | 2,814,101 | -0.18(-0.44%) |
Mar 14, 2016 | 42.25 | 42.75 | 42.17 | 42.28 | 3,727,623 | +0.18(+0.44%) |
Mar 11, 2016 | 41.18 | 42.10 | 40.99 | 42.10 | 4,157,947 | +1.41(+3.48%) |
Mar 10, 2016 | 40.76 | 41.64 | 40.19 | 40.68 | 5,453,451 | -0.15(-0.37%) |
Mar 09, 2016 | 40.87 | 41.02 | 40.40 | 40.83 | 4,524,084 | +0.10(+0.24%) |
Mar 08, 2016 | 41.19 | 41.41 | 40.70 | 40.73 | 6,303,943 | -0.61(-1.47%) |
Mar 07, 2016 | 41.77 | 42.00 | 41.16 | 41.34 | 5,246,693 | -0.81(-1.92%) |
Mar 04, 2016 | 42.20 | 42.30 | 41.67 | 42.15 | 5,789,995 | -0.07(-0.17%) |
Mar 03, 2016 | 41.64 | 42.23 | 41.15 | 42.22 | 8,237,326 | -0.10(-0.23%) |
Mar 02, 2016 | 42.78 | 42.94 | 42.12 | 42.32 | 4,464,198 | -0.70(-1.63%) |
Mar 01, 2016 | 42.69 | 43.03 | 42.19 | 43.02 | 4,971,858 | +0.88(+2.08%) |
Feb 29, 2016 | 42.46 | 42.90 | 42.12 | 42.14 | 4,683,851 | -0.33(-0.79%) |
Feb 26, 2016 | 42.75 | 42.93 | 41.94 | 42.47 | 5,497,185 | -0.15(-0.35%) |
Feb 25, 2016 | 42.21 | 42.72 | 42.14 | 42.62 | 4,890,939 | +0.42(+1.00%) |
Feb 24, 2016 | 41.28 | 42.24 | 40.94 | 42.20 | 6,011,941 | -0.06(-0.15%) |
Feb 23, 2016 | 41.96 | 42.68 | 41.85 | 42.26 | 6,898,193 | +0.33(+0.78%) |
Feb 22, 2016 | 40.76 | 41.98 | 40.80 | 41.94 | 7,689,100 | +1.18(+2.89%) |
Feb 19, 2016 | 39.86 | 40.90 | 39.40 | 40.76 | 5,612,702 | +0.92(+2.32%) |
Feb 18, 2016 | 40.36 | 40.47 | 39.68 | 39.84 | 4,962,501 | -0.51(-1.26%) |
Feb 17, 2016 | 39.74 | 40.55 | 39.65 | 40.35 | 6,653,511 | +1.05(+2.68%) |
Feb 16, 2016 | 38.94 | 39.79 | 38.46 | 39.29 | 5,895,056 | +0.84(+2.18%) |
Feb 12, 2016 | 37.77 | 38.46 | 38.46 | 38.46 | 5,539,708 | +0.76(+2.01%) |
Feb 11, 2016 | 37.28 | 38.13 | 37.24 | 37.70 | 7,679,981 | -0.19(-0.51%) |
Feb 10, 2016 | 37.91 | 38.90 | 37.80 | 37.89 | 8,393,089 | +0.38(+1.02%) |
Feb 09, 2016 | 35.58 | 38.09 | 35.37 | 37.50 | 11,228,878 | +0.92(+2.50%) |
Feb 08, 2016 | 36.92 | 37.08 | 35.63 | 36.59 | 13,859,611 | -0.98(-2.60%) |
Feb 05, 2016 | 39.14 | 39.30 | 37.43 | 37.56 | 10,419,033 | -2.16(-5.43%) |
Feb 04, 2016 | 39.71 | 39.90 | 39.12 | 39.72 | 8,819,625 | +0.10(+0.26%) |
Feb 03, 2016 | 39.81 | 40.09 | 39.22 | 39.62 | 9,906,541 | +0.27(+0.69%) |
Feb 02, 2016 | 41.24 | 41.29 | 38.85 | 39.35 | 18,472,252 | -3.40(-7.94%) |
Feb 01, 2016 | 41.98 | 42.88 | 41.69 | 42.74 | 8,085,672 | +0.73(+1.75%) |
Jan 29, 2016 | 40.97 | 42.01 | 40.94 | 42.01 | 9,857,670 | +1.11(+2.71%) |
Jan 28, 2016 | 42.28 | 42.32 | 39.98 | 40.90 | 14,527,724 | -1.04(-2.48%) |
Jan 27, 2016 | 44.05 | 44.14 | 41.68 | 41.94 | 8,491,521 | -1.54(-3.55%) |
Jan 26, 2016 | 42.96 | 43.70 | 42.64 | 43.48 | 6,357,412 | +0.89(+2.09%) |
Jan 25, 2016 | 43.25 | 43.46 | 42.49 | 42.59 | 5,656,320 | -0.67(-1.55%) |
Jan 22, 2016 | 43.80 | 43.98 | 43.11 | 43.26 | 5,628,364 | +0.00(+0.00%) |
Jan 21, 2016 | 42.31 | 43.52 | 42.14 | 43.26 | 9,509,297 | +1.10(+2.61%) |
Jan 20, 2016 | 42.77 | 42.79 | 40.90 | 42.16 | 11,557,534 | -0.66(-1.55%) |
Jan 19, 2016 | 44.36 | 44.74 | 42.41 | 42.83 | 12,274,960 | -0.66(-1.53%) |
Jan 15, 2016 | 43.43 | 43.49 | 43.49 | 43.49 | 10,439,973 | -1.84(-4.06%) |
Jan 14, 2016 | 45.08 | 45.54 | 43.81 | 45.33 | 10,111,893 | -0.38(-0.84%) |
Jan 13, 2016 | 47.46 | 47.72 | 45.41 | 45.72 | 8,853,905 | -2.01(-4.21%) |
Jan 12, 2016 | 47.51 | 47.92 | 47.09 | 47.72 | 6,910,526 | +0.65(+1.37%) |
Jan 11, 2016 | 46.26 | 47.57 | 46.26 | 47.08 | 8,046,312 | +1.65(+3.63%) |
Jan 08, 2016 | 46.83 | 46.85 | 45.31 | 45.43 | 5,651,686 | -0.30(-0.65%) |
Jan 07, 2016 | 45.95 | 46.70 | 45.60 | 45.73 | 5,622,878 | -0.99(-2.11%) |
Jan 06, 2016 | 46.18 | 47.22 | 46.14 | 46.71 | 5,834,221 | -0.14(-0.30%) |
Jan 05, 2016 | 47.15 | 47.29 | 46.80 | 46.85 | 5,207,882 | -0.45(-0.96%) |
Jan 04, 2016 | 47.27 | 47.32 | 46.45 | 47.31 | 5,468,723 | -0.24(-0.51%) |
Dec 31, 2015 | 47.95 | 47.55 | 47.55 | 47.55 | 2,600,741 | -0.49(-1.02%) |
Dec 30, 2015 | 48.46 | 48.68 | 48.00 | 48.04 | 3,376,580 | -0.09(-0.18%) |
Dec 29, 2015 | 47.75 | 48.32 | 47.63 | 48.13 | 3,048,456 | +0.83(+1.75%) |
Dec 28, 2015 | 47.02 | 47.50 | 46.96 | 47.30 | 3,286,307 | +0.06(+0.13%) |
Dec 24, 2015 | 47.53 | 47.24 | 47.24 | 47.24 | 1,929,445 | +0.03(+0.07%) |
Dec 23, 2015 | 47.56 | 47.67 | 47.09 | 47.20 | 4,290,894 | -0.17(-0.35%) |
Dec 22, 2015 | 47.48 | 47.56 | 46.56 | 47.37 | 5,415,409 | +0.29(+0.61%) |
Dec 21, 2015 | 46.63 | 47.27 | 46.55 | 47.08 | 6,337,467 | +1.34(+2.92%) |
Dec 18, 2015 | 45.08 | 46.26 | 44.56 | 45.74 | 9,889,355 | +1.70(+3.86%) |
Dec 17, 2015 | 45.39 | 45.59 | 43.93 | 44.04 | 6,696,294 | -1.52(-3.33%) |
Dec 16, 2015 | 45.47 | 45.65 | 44.41 | 45.56 | 8,365,292 | +0.03(+0.08%) |
Dec 15, 2015 | 45.04 | 45.71 | 44.77 | 45.52 | 5,304,991 | +1.20(+2.70%) |
Dec 14, 2015 | 44.45 | 44.86 | 43.91 | 44.33 | 4,890,154 | +0.09(+0.20%) |
Dec 11, 2015 | 43.81 | 44.72 | 43.74 | 44.24 | 7,673,747 | -0.24(-0.53%) |
Dec 10, 2015 | 44.28 | 44.70 | 44.14 | 44.48 | 4,505,056 | +0.57(+1.29%) |
Dec 09, 2015 | 43.76 | 44.36 | 43.67 | 43.91 | 5,471,884 | +0.13(+0.30%) |
Dec 08, 2015 | 43.33 | 43.98 | 43.24 | 43.78 | 3,928,802 | -0.45(-1.01%) |
Dec 07, 2015 | 44.52 | 44.73 | 43.88 | 44.22 | 4,086,715 | -0.02(-0.04%) |
Dec 04, 2015 | 43.46 | 44.30 | 43.41 | 44.24 | 4,727,761 | +1.20(+2.80%) |
Dec 03, 2015 | 44.87 | 44.93 | 42.89 | 43.04 | 5,723,117 | -1.63(-3.65%) |
Dec 02, 2015 | 44.85 | 45.09 | 44.57 | 44.67 | 3,455,164 | -0.24(-0.54%) |
Dec 01, 2015 | 44.63 | 44.97 | 44.33 | 44.91 | 5,753,523 | +0.81(+1.84%) |
Nov 30, 2015 | 44.55 | 44.55 | 43.98 | 44.10 | 3,975,151 | -0.27(-0.61%) |
Nov 27, 2015 | 44.61 | 44.66 | 44.18 | 44.37 | 1,542,347 | -0.13(-0.29%) |
Nov 25, 2015 | 44.56 | 44.50 | 44.50 | 44.50 | 3,257,371 | +0.52(+1.19%) |
Nov 24, 2015 | 43.74 | 44.10 | 43.40 | 43.98 | 8,848,014 | -0.87(-1.95%) |
Nov 23, 2015 | 44.83 | 45.11 | 44.74 | 44.85 | 2,764,358 | -0.17(-0.37%) |
Nov 20, 2015 | 45.14 | 45.33 | 44.87 | 45.02 | 5,067,655 | +0.03(+0.08%) |
Nov 19, 2015 | 44.46 | 45.10 | 44.16 | 44.98 | 7,063,938 | +1.09(+2.49%) |
Nov 18, 2015 | 43.81 | 43.99 | 43.41 | 43.89 | 5,453,340 | +0.31(+0.72%) |
Nov 17, 2015 | 44.33 | 44.59 | 43.44 | 43.58 | 5,282,565 | -0.47(-1.06%) |
Nov 16, 2015 | 43.91 | 44.23 | 43.26 | 44.05 | 5,961,061 | -0.69(-1.53%) |
Nov 13, 2015 | 45.03 | 45.15 | 44.49 | 44.73 | 3,058,754 | -0.53(-1.17%) |
Nov 12, 2015 | 45.56 | 45.69 | 45.17 | 45.26 | 2,990,243 | -0.57(-1.25%) |
Nov 11, 2015 | 46.27 | 46.38 | 45.83 | 45.83 | 2,580,132 | -0.26(-0.56%) |
Nov 10, 2015 | 45.38 | 46.16 | 45.32 | 46.09 | 3,318,516 | +0.49(+1.07%) |
Nov 09, 2015 | 45.86 | 45.97 | 44.92 | 45.61 | 3,547,112 | -0.69(-1.48%) |
Nov 06, 2015 | 45.75 | 46.29 | 45.53 | 46.29 | 3,881,805 | +0.40(+0.87%) |
Nov 05, 2015 | 44.82 | 46.06 | 44.79 | 45.89 | 4,231,436 | +0.09(+0.19%) |
Nov 04, 2015 | 45.65 | 46.09 | 45.33 | 45.81 | 4,143,844 | -0.16(-0.34%) |
Nov 03, 2015 | 46.11 | 46.14 | 44.97 | 45.96 | 6,294,098 | -0.49(-1.06%) |
Nov 02, 2015 | 47.10 | 47.34 | 46.35 | 46.46 | 3,929,179 | -0.46(-0.98%) |
Oct 30, 2015 | 46.68 | 47.36 | 46.61 | 46.92 | 3,186,219 | +0.00(+0.00%) |
Oct 29, 2015 | 46.30 | 47.03 | 46.10 | 46.92 | 2,656,059 | +0.69(+1.48%) |
Oct 28, 2015 | 46.74 | 46.94 | 45.75 | 46.23 | 4,050,634 | -0.48(-1.02%) |
Oct 27, 2015 | 46.22 | 46.77 | 46.18 | 46.71 | 2,408,290 | +0.29(+0.62%) |
Oct 26, 2015 | 46.36 | 46.54 | 46.09 | 46.42 | 3,695,688 | -0.06(-0.13%) |
Oct 23, 2015 | 46.02 | 46.70 | 45.85 | 46.48 | 6,412,213 | +1.04(+2.29%) |
Oct 22, 2015 | 44.85 | 45.46 | 44.69 | 45.44 | 3,446,592 | +0.80(+1.79%) |
Oct 21, 2015 | 45.01 | 45.24 | 44.42 | 44.65 | 3,523,095 | -0.18(-0.41%) |
Oct 20, 2015 | 45.02 | 45.33 | 44.53 | 44.83 | 3,442,146 | -0.16(-0.37%) |
Oct 19, 2015 | 44.22 | 45.06 | 44.03 | 44.99 | 5,154,006 | +0.66(+1.49%) |
Oct 16, 2015 | 44.00 | 44.39 | 43.85 | 44.33 | 4,788,380 | +0.43(+0.97%) |
Oct 15, 2015 | 42.62 | 43.97 | 42.43 | 43.91 | 5,379,578 | +1.95(+4.65%) |
Oct 14, 2015 | 43.47 | 43.57 | 41.88 | 41.96 | 5,175,210 | -1.31(-3.03%) |
Oct 13, 2015 | 43.25 | 43.91 | 43.19 | 43.27 | 2,983,290 | -0.43(-0.97%) |
Oct 12, 2015 | 42.58 | 43.80 | 42.55 | 43.69 | 3,886,996 | +0.87(+2.03%) |
Oct 09, 2015 | 42.42 | 42.94 | 42.21 | 42.82 | 5,626,091 | -0.23(-0.52%) |
Oct 08, 2015 | 42.50 | 43.18 | 42.42 | 43.05 | 5,138,967 | +0.32(+0.75%) |
Oct 07, 2015 | 41.91 | 42.79 | 41.85 | 42.73 | 6,454,088 | +0.08(+0.18%) |
Oct 06, 2015 | 43.84 | 44.02 | 42.48 | 42.65 | 5,991,745 | -1.06(-2.42%) |
Oct 05, 2015 | 43.53 | 43.79 | 43.16 | 43.71 | 5,936,223 | +0.54(+1.25%) |
Oct 02, 2015 | 42.69 | 43.18 | 42.00 | 43.17 | 5,205,014 | +0.22(+0.50%) |
Oct 01, 2015 | 43.39 | 43.76 | 42.49 | 42.95 | 5,344,670 | -0.16(-0.38%) |
Sep 30, 2015 | 43.21 | 43.33 | 42.43 | 43.12 | 5,973,198 | +1.28(+3.05%) |
Sep 29, 2015 | 42.35 | 42.37 | 41.46 | 41.84 | 5,131,943 | -0.36(-0.84%) |
Sep 28, 2015 | 43.85 | 43.94 | 41.72 | 42.20 | 6,343,057 | -1.79(-4.06%) |
Sep 25, 2015 | 44.60 | 44.78 | 43.73 | 43.99 | 4,596,653 | -0.16(-0.35%) |
Sep 24, 2015 | 44.10 | 44.36 | 43.85 | 44.14 | 5,750,938 | -0.54(-1.20%) |
Sep 23, 2015 | 44.08 | 44.74 | 43.20 | 44.68 | 7,785,038 | +1.48(+3.43%) |
Sep 22, 2015 | 45.13 | 45.16 | 42.99 | 43.20 | 11,510,289 | -2.51(-5.49%) |
Sep 21, 2015 | 45.68 | 45.99 | 45.21 | 45.70 | 7,901,563 | +0.53(+1.17%) |
Sep 18, 2015 | 45.75 | 45.76 | 45.07 | 45.17 | 9,672,069 | -0.58(-1.27%) |
Sep 17, 2015 | 45.77 | 46.45 | 45.51 | 45.76 | 4,127,683 | -0.11(-0.25%) |
Sep 16, 2015 | 45.61 | 45.95 | 45.28 | 45.87 | 4,189,523 | +0.81(+1.79%) |
Sep 15, 2015 | 44.59 | 45.25 | 44.33 | 45.06 | 4,331,729 | +0.49(+1.09%) |
Sep 14, 2015 | 44.08 | 44.97 | 44.05 | 44.58 | 4,411,129 | +0.00(+0.00%) |
Sep 11, 2015 | 43.73 | 44.59 | 43.67 | 44.58 | 2,883,540 | +0.57(+1.30%) |
Sep 10, 2015 | 43.93 | 44.24 | 43.59 | 44.00 | 3,551,241 | +0.16(+0.38%) |
Sep 09, 2015 | 44.13 | 44.64 | 43.73 | 43.84 | 3,462,152 | -0.13(-0.30%) |
Sep 08, 2015 | 43.32 | 43.97 | 43.16 | 43.97 | 4,524,054 | +1.52(+3.58%) |
Sep 04, 2015 | 42.35 | 42.45 | 42.45 | 42.45 | 3,693,851 | -0.41(-0.95%) |
Sep 03, 2015 | 43.24 | 43.55 | 42.72 | 42.86 | 3,410,555 | -0.03(-0.08%) |
Sep 02, 2015 | 42.22 | 42.89 | 41.96 | 42.89 | 4,533,922 | +1.44(+3.47%) |
Sep 01, 2015 | 41.74 | 42.09 | 41.14 | 41.45 | 5,893,443 | -1.26(-2.95%) |
Aug 31, 2015 | 42.88 | 43.18 | 42.54 | 42.71 | 4,062,197 | -0.23(-0.55%) |
Aug 28, 2015 | 42.75 | 43.08 | 42.55 | 42.95 | 4,107,999 | -0.21(-0.48%) |
Aug 27, 2015 | 42.54 | 43.22 | 42.16 | 43.15 | 6,369,162 | +0.77(+1.82%) |
Aug 26, 2015 | 42.32 | 42.51 | 41.10 | 42.38 | 6,827,202 | +1.31(+3.19%) |
Aug 25, 2015 | 42.01 | 42.46 | 41.05 | 41.07 | 9,151,380 | +0.75(+1.85%) |
Aug 24, 2015 | 40.38 | 41.97 | 38.80 | 40.33 | 9,657,054 | -1.65(-3.93%) |
Aug 21, 2015 | 42.91 | 43.12 | 41.87 | 41.97 | 7,409,343 | -1.34(-3.10%) |
Aug 20, 2015 | 44.72 | 44.77 | 43.28 | 43.32 | 5,974,456 | -2.06(-4.53%) |
Aug 19, 2015 | 45.19 | 45.71 | 45.05 | 45.37 | 2,616,305 | -0.17(-0.38%) |
Aug 18, 2015 | 45.67 | 45.78 | 45.41 | 45.55 | 2,180,371 | -0.08(-0.17%) |
Aug 17, 2015 | 45.08 | 45.78 | 45.04 | 45.63 | 2,606,010 | +0.39(+0.86%) |
Aug 14, 2015 | 45.06 | 45.31 | 44.85 | 45.24 | 2,577,925 | +0.28(+0.63%) |
Aug 13, 2015 | 44.39 | 45.24 | 44.26 | 44.95 | 3,935,548 | +0.82(+1.86%) |
Aug 12, 2015 | 44.67 | 44.73 | 43.92 | 44.13 | 4,659,453 | -0.89(-1.97%) |
Aug 11, 2015 | 44.79 | 45.14 | 44.57 | 45.02 | 4,126,151 | -0.20(-0.44%) |
Aug 10, 2015 | 45.55 | 45.73 | 45.05 | 45.22 | 4,422,411 | +0.25(+0.56%) |
Aug 07, 2015 | 44.99 | 45.06 | 44.48 | 44.97 | 4,032,668 | +0.03(+0.08%) |
Aug 06, 2015 | 45.69 | 45.77 | 44.72 | 44.94 | 4,795,315 | -0.47(-1.03%) |
Aug 05, 2015 | 45.19 | 45.79 | 45.13 | 45.40 | 4,318,084 | +0.66(+1.47%) |
Aug 04, 2015 | 45.24 | 45.33 | 44.58 | 44.75 | 3,941,936 | -0.30(-0.67%) |
Aug 03, 2015 | 45.85 | 45.88 | 44.75 | 45.05 | 4,727,866 | -0.92(-2.01%) |
Jul 31, 2015 | 46.24 | 46.63 | 45.85 | 45.97 | 6,410,713 | +1.22(+2.72%) |
Jul 30, 2015 | 44.48 | 44.86 | 44.13 | 44.75 | 3,377,986 | -0.19(-0.42%) |
Jul 29, 2015 | 44.71 | 45.25 | 44.67 | 44.94 | 3,937,240 | +0.66(+1.48%) |
Jul 28, 2015 | 43.85 | 44.32 | 43.72 | 44.29 | 2,897,587 | +0.42(+0.96%) |
Jul 27, 2015 | 43.93 | 44.09 | 43.59 | 43.87 | 2,770,689 | -0.23(-0.53%) |
Jul 24, 2015 | 44.58 | 44.69 | 43.85 | 44.10 | 3,057,527 | -0.60(-1.33%) |
Jul 23, 2015 | 45.13 | 45.22 | 44.60 | 44.69 | 2,641,560 | -0.48(-1.07%) |
Jul 22, 2015 | 44.75 | 45.20 | 44.73 | 45.18 | 2,627,378 | +0.35(+0.79%) |
Jul 21, 2015 | 45.19 | 45.26 | 44.62 | 44.82 | 2,872,035 | -0.16(-0.36%) |
Jul 20, 2015 | 45.15 | 45.19 | 44.88 | 44.99 | 3,432,069 | +0.04(+0.10%) |
Jul 17, 2015 | 44.99 | 45.14 | 44.87 | 44.94 | 3,331,752 | -0.09(-0.21%) |
Jul 16, 2015 | 45.14 | 45.20 | 44.79 | 45.04 | 4,146,726 | +0.32(+0.71%) |
Jul 15, 2015 | 45.00 | 45.08 | 44.60 | 44.72 | 4,137,921 | -0.31(-0.69%) |
Jul 14, 2015 | 45.03 | 45.20 | 44.88 | 45.03 | 3,160,270 | +0.32(+0.71%) |
Jul 13, 2015 | 44.50 | 44.95 | 44.48 | 44.71 | 5,109,460 | +1.08(+2.47%) |
Jul 10, 2015 | 43.57 | 43.79 | 43.26 | 43.63 | 5,180,673 | +1.19(+2.80%) |
Jul 09, 2015 | 43.09 | 43.15 | 42.42 | 42.44 | 3,156,407 | +0.23(+0.55%) |
Jul 08, 2015 | 42.79 | 42.88 | 42.20 | 42.21 | 4,633,711 | -1.10(-2.53%) |
Jul 07, 2015 | 42.55 | 43.36 | 41.90 | 43.30 | 4,623,083 | +0.72(+1.70%) |
Jul 06, 2015 | 42.66 | 43.10 | 42.28 | 42.58 | 3,978,327 | -0.43(-1.00%) |
Jul 02, 2015 | 43.03 | 43.01 | 43.01 | 43.01 | 3,355,136 | +0.20(+0.46%) |
Jul 01, 2015 | 43.05 | 43.27 | 42.62 | 42.81 | 4,632,218 | +0.21(+0.49%) |
Jun 30, 2015 | 42.74 | 42.93 | 42.29 | 42.61 | 3,750,293 | +0.38(+0.90%) |
Jun 29, 2015 | 43.18 | 43.32 | 42.18 | 42.23 | 3,713,414 | -1.42(-3.26%) |
Jun 26, 2015 | 43.58 | 43.83 | 43.49 | 43.65 | 5,160,372 | +0.48(+1.12%) |
Jun 25, 2015 | 43.62 | 43.81 | 43.11 | 43.17 | 5,892,750 | +0.17(+0.40%) |
Jun 24, 2015 | 43.38 | 43.94 | 42.97 | 42.99 | 6,231,034 | +0.31(+0.73%) |
Jun 23, 2015 | 43.05 | 43.23 | 42.32 | 42.68 | 6,802,037 | -0.38(-0.88%) |
Jun 22, 2015 | 43.49 | 43.69 | 42.72 | 43.06 | 7,118,101 | +0.86(+2.04%) |
Jun 19, 2015 | 41.95 | 42.37 | 41.86 | 42.20 | 7,299,421 | +0.26(+0.62%) |
Jun 18, 2015 | 41.05 | 42.02 | 40.95 | 41.94 | 4,710,540 | +0.90(+2.19%) |
Jun 17, 2015 | 40.73 | 41.14 | 40.54 | 41.04 | 2,568,902 | +0.11(+0.27%) |
Jun 16, 2015 | 40.65 | 41.09 | 40.44 | 40.93 | 2,459,784 | +0.19(+0.47%) |
Jun 15, 2015 | 40.47 | 40.79 | 40.16 | 40.74 | 2,627,182 | -0.16(-0.40%) |
Jun 12, 2015 | 40.76 | 41.10 | 40.72 | 40.91 | 2,191,948 | -0.35(-0.86%) |
Jun 11, 2015 | 40.69 | 41.28 | 40.56 | 41.26 | 3,260,664 | +0.72(+1.77%) |
Jun 10, 2015 | 40.83 | 41.09 | 40.53 | 40.54 | 4,802,087 | -0.17(-0.42%) |
Jun 09, 2015 | 40.48 | 40.75 | 40.35 | 40.72 | 2,401,120 | +0.16(+0.38%) |
Jun 08, 2015 | 40.54 | 40.89 | 40.47 | 40.56 | 2,278,603 | -0.20(-0.49%) |
Jun 05, 2015 | 40.71 | 40.99 | 40.48 | 40.76 | 2,403,316 | -0.12(-0.30%) |
Jun 04, 2015 | 40.86 | 41.23 | 40.78 | 40.88 | 3,501,667 | -0.37(-0.90%) |
Jun 03, 2015 | 40.97 | 41.34 | 40.88 | 41.25 | 3,179,714 | +0.68(+1.68%) |
Jun 02, 2015 | 40.30 | 40.77 | 40.25 | 40.57 | 2,474,464 | +0.22(+0.53%) |