Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 44.17 | 44.20 | 43.71 | 43.79 | 18,929,280 | -0.28(-0.63%) |
May 27, 2016 | 44.12 | 44.07 | 44.07 | 44.07 | 7,422,340 | +0.05(+0.11%) |
May 26, 2016 | 44.20 | 44.34 | 43.84 | 44.02 | 8,889,478 | -0.19(-0.43%) |
May 25, 2016 | 43.99 | 44.44 | 43.98 | 44.21 | 11,749,845 | +0.31(+0.70%) |
May 24, 2016 | 42.98 | 43.93 | 42.96 | 43.90 | 16,584,023 | +1.11(+2.60%) |
May 23, 2016 | 42.81 | 43.33 | 42.77 | 42.79 | 12,261,883 | -0.27(-0.62%) |
May 20, 2016 | 41.83 | 43.11 | 41.76 | 43.06 | 17,731,324 | +1.39(+3.34%) |
May 19, 2016 | 41.63 | 41.92 | 41.27 | 41.67 | 10,906,940 | -0.02(-0.06%) |
May 18, 2016 | 41.12 | 42.13 | 41.07 | 41.69 | 13,319,266 | +0.63(+1.54%) |
May 17, 2016 | 40.86 | 41.29 | 40.67 | 41.06 | 11,884,701 | +0.06(+0.15%) |
May 16, 2016 | 40.53 | 41.20 | 40.37 | 41.00 | 8,639,994 | +0.47(+1.15%) |
May 13, 2016 | 40.64 | 41.13 | 40.36 | 40.53 | 8,831,820 | -0.15(-0.37%) |
May 12, 2016 | 41.33 | 41.48 | 40.56 | 40.68 | 12,049,080 | -0.51(-1.23%) |
May 11, 2016 | 40.93 | 41.49 | 40.82 | 41.19 | 10,539,450 | +0.00(+0.00%) |
May 10, 2016 | 40.48 | 41.25 | 40.31 | 41.19 | 10,381,481 | +0.75(+1.86%) |
May 09, 2016 | 40.28 | 40.75 | 40.11 | 40.44 | 9,083,019 | +0.22(+0.55%) |
May 06, 2016 | 40.00 | 40.37 | 39.79 | 40.22 | 11,945,877 | -0.17(-0.41%) |
May 05, 2016 | 40.07 | 40.49 | 39.83 | 40.38 | 12,901,392 | +0.51(+1.27%) |
May 04, 2016 | 39.64 | 40.18 | 39.61 | 39.88 | 15,171,246 | -0.19(-0.47%) |
May 03, 2016 | 40.02 | 40.22 | 39.64 | 40.06 | 9,937,909 | -0.30(-0.74%) |
May 02, 2016 | 40.03 | 40.41 | 39.59 | 40.37 | 9,019,677 | +0.47(+1.17%) |
Apr 29, 2016 | 40.93 | 41.07 | 39.58 | 39.90 | 14,481,974 | -1.27(-3.09%) |
Apr 28, 2016 | 41.45 | 42.08 | 41.10 | 41.17 | 9,870,035 | -0.61(-1.46%) |
Apr 27, 2016 | 41.09 | 41.96 | 41.08 | 41.78 | 10,454,482 | -0.01(-0.02%) |
Apr 26, 2016 | 41.49 | 41.83 | 41.42 | 41.79 | 9,621,916 | +0.38(+0.92%) |
Apr 25, 2016 | 41.54 | 41.64 | 41.09 | 41.41 | 8,788,941 | -0.17(-0.40%) |
Apr 22, 2016 | 40.84 | 41.93 | 40.82 | 41.57 | 17,764,430 | +0.77(+1.88%) |
Apr 21, 2016 | 40.52 | 40.91 | 40.07 | 40.81 | 21,181,182 | -0.33(-0.81%) |
Apr 20, 2016 | 41.01 | 41.49 | 40.92 | 41.14 | 14,163,813 | +0.21(+0.50%) |
Apr 19, 2016 | 40.85 | 41.01 | 40.52 | 40.93 | 11,783,576 | +0.22(+0.54%) |
Apr 18, 2016 | 40.35 | 40.85 | 40.23 | 40.71 | 9,715,187 | +0.39(+0.96%) |
Apr 15, 2016 | 41.01 | 41.06 | 40.30 | 40.33 | 12,843,415 | -0.60(-1.47%) |
Apr 14, 2016 | 40.95 | 40.98 | 40.48 | 40.93 | 10,030,001 | -0.08(-0.19%) |
Apr 13, 2016 | 40.52 | 41.42 | 40.40 | 41.00 | 17,490,178 | +0.87(+2.16%) |
Apr 12, 2016 | 40.32 | 40.36 | 39.65 | 40.14 | 7,745,222 | -0.14(-0.35%) |
Apr 11, 2016 | 40.17 | 40.73 | 40.17 | 40.28 | 10,936,321 | +0.35(+0.87%) |
Apr 08, 2016 | 39.78 | 40.40 | 39.69 | 39.93 | 7,071,479 | +0.42(+1.06%) |
Apr 07, 2016 | 39.80 | 39.84 | 39.31 | 39.51 | 9,537,284 | -0.47(-1.17%) |
Apr 06, 2016 | 39.60 | 40.06 | 39.27 | 39.98 | 9,663,106 | +0.43(+1.10%) |
Apr 05, 2016 | 39.84 | 39.91 | 39.49 | 39.54 | 8,690,276 | -0.46(-1.15%) |
Apr 04, 2016 | 40.13 | 40.37 | 39.89 | 40.00 | 7,964,134 | -0.18(-0.45%) |
Apr 01, 2016 | 40.34 | 40.37 | 39.50 | 40.18 | 11,876,615 | -0.21(-0.51%) |
Mar 31, 2016 | 40.18 | 40.62 | 40.14 | 40.39 | 9,263,264 | +0.12(+0.29%) |
Mar 30, 2016 | 40.41 | 40.79 | 40.06 | 40.27 | 9,044,139 | +0.24(+0.59%) |
Mar 29, 2016 | 39.49 | 40.23 | 39.23 | 40.03 | 13,247,694 | +0.39(+1.00%) |
Mar 28, 2016 | 39.83 | 39.97 | 39.45 | 39.64 | 11,477,237 | -0.53(-1.32%) |
Mar 24, 2016 | 39.99 | 40.17 | 40.17 | 40.17 | 9,531,026 | -0.10(-0.26%) |
Mar 23, 2016 | 41.16 | 41.19 | 40.13 | 40.27 | 11,642,161 | -0.81(-1.98%) |
Mar 22, 2016 | 40.94 | 41.32 | 40.90 | 41.08 | 8,386,171 | -0.15(-0.36%) |
Mar 21, 2016 | 40.75 | 41.34 | 40.68 | 41.23 | 14,936,002 | +0.49(+1.20%) |
Mar 18, 2016 | 40.82 | 40.97 | 40.46 | 40.74 | 36,708,896 | +0.17(+0.41%) |
Mar 17, 2016 | 40.40 | 40.82 | 40.37 | 40.58 | 12,903,040 | +0.06(+0.16%) |
Mar 16, 2016 | 40.78 | 40.78 | 40.21 | 40.52 | 26,655,822 | -0.26(-0.64%) |
Mar 15, 2016 | 40.87 | 40.93 | 40.26 | 40.78 | 16,318,266 | -0.36(-0.88%) |
Mar 14, 2016 | 41.26 | 41.39 | 40.86 | 41.14 | 9,379,016 | -0.10(-0.25%) |
Mar 11, 2016 | 41.53 | 41.58 | 40.98 | 41.24 | 14,440,012 | +0.16(+0.38%) |
Mar 10, 2016 | 41.00 | 41.33 | 40.41 | 41.08 | 12,078,297 | +0.06(+0.13%) |
Mar 09, 2016 | 41.39 | 41.48 | 40.86 | 41.03 | 17,679,302 | -0.40(-0.97%) |
Mar 08, 2016 | 41.77 | 42.02 | 41.05 | 41.43 | 14,794,538 | -0.66(-1.58%) |
Mar 07, 2016 | 41.42 | 42.26 | 41.35 | 42.09 | 12,890,805 | +0.51(+1.22%) |
Mar 04, 2016 | 41.33 | 41.77 | 40.99 | 41.59 | 16,169,715 | +0.22(+0.53%) |
Mar 03, 2016 | 41.42 | 41.71 | 40.96 | 41.37 | 15,656,558 | -0.37(-0.89%) |
Mar 02, 2016 | 41.38 | 41.84 | 41.26 | 41.74 | 19,834,124 | +0.58(+1.42%) |
Mar 01, 2016 | 40.34 | 41.15 | 40.33 | 41.15 | 15,164,654 | +1.04(+2.60%) |
Feb 29, 2016 | 40.41 | 40.70 | 40.05 | 40.11 | 15,343,647 | -0.28(-0.68%) |
Feb 26, 2016 | 40.69 | 40.69 | 40.08 | 40.39 | 12,178,024 | -0.02(-0.04%) |
Feb 25, 2016 | 40.29 | 40.52 | 39.83 | 40.40 | 10,674,728 | +0.09(+0.23%) |
Feb 24, 2016 | 39.12 | 40.42 | 38.91 | 40.31 | 14,016,059 | +0.86(+2.18%) |
Feb 23, 2016 | 39.90 | 39.90 | 39.21 | 39.45 | 11,950,938 | -0.67(-1.68%) |
Feb 22, 2016 | 39.18 | 40.12 | 38.67 | 40.12 | 21,461,900 | +1.46(+3.76%) |
Feb 19, 2016 | 38.37 | 39.15 | 38.17 | 38.67 | 20,700,746 | +0.27(+0.69%) |
Feb 18, 2016 | 37.88 | 38.58 | 37.57 | 38.40 | 16,833,696 | +0.52(+1.38%) |
Feb 17, 2016 | 36.81 | 37.97 | 36.79 | 37.88 | 19,000,850 | +1.31(+3.60%) |
Feb 16, 2016 | 35.68 | 36.64 | 35.52 | 36.56 | 17,677,850 | +1.70(+4.87%) |
Feb 12, 2016 | 33.92 | 34.86 | 34.86 | 34.86 | 14,949,054 | +1.22(+3.63%) |
Feb 11, 2016 | 33.26 | 33.86 | 33.05 | 33.64 | 16,023,023 | +0.03(+0.09%) |
Feb 10, 2016 | 34.43 | 34.83 | 33.57 | 33.61 | 12,816,395 | -0.51(-1.49%) |
Feb 09, 2016 | 34.15 | 34.31 | 33.77 | 34.12 | 13,214,481 | -0.22(-0.64%) |
Feb 08, 2016 | 34.04 | 34.55 | 33.52 | 34.34 | 16,357,652 | -0.10(-0.30%) |
Feb 05, 2016 | 35.56 | 35.68 | 34.24 | 34.44 | 13,688,009 | -1.28(-3.59%) |
Feb 04, 2016 | 34.91 | 35.80 | 34.72 | 35.73 | 13,801,803 | +0.73(+2.08%) |
Feb 03, 2016 | 34.11 | 35.21 | 33.91 | 35.00 | 21,382,498 | +1.24(+3.66%) |
Feb 02, 2016 | 35.35 | 35.52 | 33.55 | 33.76 | 26,938,496 | -2.32(-6.42%) |
Feb 01, 2016 | 34.98 | 36.31 | 34.73 | 36.08 | 16,711,971 | +0.60(+1.70%) |
Jan 29, 2016 | 34.47 | 35.48 | 34.17 | 35.48 | 30,723,974 | +1.37(+4.01%) |
Jan 28, 2016 | 35.84 | 35.85 | 34.02 | 34.11 | 35,700,716 | -3.08(-8.29%) |
Jan 27, 2016 | 37.56 | 38.01 | 36.90 | 37.19 | 15,719,527 | -0.77(-2.04%) |
Jan 26, 2016 | 37.24 | 38.22 | 37.18 | 37.96 | 11,850,004 | +0.74(+1.98%) |
Jan 25, 2016 | 37.53 | 37.86 | 37.18 | 37.23 | 11,970,123 | -0.38(-1.02%) |
Jan 22, 2016 | 37.41 | 37.78 | 37.12 | 37.61 | 15,534,865 | +0.80(+2.17%) |
Jan 21, 2016 | 36.27 | 37.12 | 35.76 | 36.81 | 16,499,668 | +0.88(+2.44%) |
Jan 20, 2016 | 35.60 | 36.13 | 34.73 | 35.94 | 18,865,976 | -0.13(-0.35%) |
Jan 19, 2016 | 36.38 | 36.45 | 35.58 | 36.06 | 16,204,066 | +0.21(+0.59%) |
Jan 15, 2016 | 36.02 | 35.85 | 35.85 | 35.85 | 22,076,646 | -1.49(-4.00%) |
Jan 14, 2016 | 36.16 | 37.56 | 35.87 | 37.35 | 27,669,044 | +1.28(+3.54%) |
Jan 13, 2016 | 36.95 | 37.53 | 36.05 | 36.07 | 22,091,104 | -0.33(-0.90%) |
Jan 12, 2016 | 36.34 | 36.52 | 35.69 | 36.40 | 11,872,850 | +0.35(+0.98%) |
Jan 11, 2016 | 36.27 | 36.41 | 35.47 | 36.05 | 17,413,578 | +0.15(+0.43%) |
Jan 08, 2016 | 36.63 | 36.66 | 35.87 | 35.89 | 19,536,116 | -0.21(-0.57%) |
Jan 07, 2016 | 37.38 | 37.56 | 35.98 | 36.10 | 26,189,214 | -1.96(-5.14%) |
Jan 06, 2016 | 37.84 | 38.07 | 37.37 | 38.06 | 20,171,316 | -0.39(-1.02%) |
Jan 05, 2016 | 39.48 | 39.59 | 38.39 | 38.45 | 17,202,904 | -0.77(-1.96%) |
Jan 04, 2016 | 38.68 | 39.26 | 38.27 | 39.22 | 16,066,858 | +0.11(+0.27%) |
Dec 31, 2015 | 39.17 | 39.11 | 39.11 | 39.11 | 9,730,529 | -0.33(-0.84%) |
Dec 30, 2015 | 39.81 | 40.10 | 39.40 | 39.44 | 10,900,516 | -0.37(-0.92%) |
Dec 29, 2015 | 39.34 | 40.10 | 39.18 | 39.81 | 18,365,228 | +1.02(+2.62%) |
Dec 28, 2015 | 38.69 | 38.97 | 38.52 | 38.79 | 10,729,672 | +0.02(+0.06%) |
Dec 24, 2015 | 38.34 | 38.77 | 38.77 | 38.77 | 6,840,280 | +0.40(+1.04%) |
Dec 23, 2015 | 38.53 | 38.75 | 38.26 | 38.37 | 12,011,036 | -0.02(-0.05%) |
Dec 22, 2015 | 37.97 | 38.49 | 37.89 | 38.39 | 12,959,432 | +0.24(+0.63%) |
Dec 21, 2015 | 37.25 | 38.28 | 37.20 | 38.15 | 21,443,612 | +1.04(+2.80%) |
Dec 18, 2015 | 37.06 | 37.59 | 36.79 | 37.11 | 59,354,232 | -0.09(-0.23%) |
Dec 17, 2015 | 38.59 | 38.81 | 37.20 | 37.20 | 19,589,764 | -0.41(-1.10%) |
Dec 16, 2015 | 37.75 | 38.03 | 36.89 | 37.61 | 17,000,230 | +0.04(+0.10%) |
Dec 15, 2015 | 37.33 | 38.19 | 36.62 | 37.57 | 25,671,930 | +0.93(+2.54%) |
Dec 14, 2015 | 37.09 | 37.53 | 35.94 | 36.64 | 22,006,258 | -0.49(-1.33%) |
Dec 11, 2015 | 37.71 | 37.84 | 37.04 | 37.13 | 16,586,408 | -0.87(-2.29%) |
Dec 10, 2015 | 38.06 | 38.78 | 37.92 | 38.00 | 14,849,931 | -0.02(-0.04%) |
Dec 09, 2015 | 38.84 | 39.11 | 37.88 | 38.02 | 20,616,174 | -0.70(-1.80%) |
Dec 08, 2015 | 39.61 | 39.87 | 38.58 | 38.71 | 24,022,740 | -2.31(-5.63%) |
Dec 07, 2015 | 40.93 | 41.11 | 40.60 | 41.02 | 12,985,992 | +0.07(+0.17%) |
Dec 04, 2015 | 40.76 | 41.13 | 40.22 | 40.95 | 20,676,414 | +0.74(+1.83%) |
Dec 03, 2015 | 40.81 | 40.87 | 39.41 | 40.22 | 32,511,764 | -0.35(-0.87%) |
Dec 02, 2015 | 40.61 | 41.81 | 40.53 | 40.57 | 46,947,868 | +2.00(+5.17%) |
Dec 01, 2015 | 38.14 | 38.59 | 38.03 | 38.57 | 12,672,555 | +0.40(+1.05%) |
Nov 30, 2015 | 38.03 | 38.23 | 37.79 | 38.17 | 17,515,194 | +0.20(+0.52%) |
Nov 27, 2015 | 38.08 | 38.22 | 37.92 | 37.98 | 4,398,681 | -0.06(-0.16%) |
Nov 25, 2015 | 38.28 | 38.04 | 38.04 | 38.04 | 12,864,507 | -0.24(-0.63%) |
Nov 24, 2015 | 37.99 | 38.53 | 37.86 | 38.28 | 15,594,028 | +0.34(+0.91%) |
Nov 23, 2015 | 38.03 | 38.41 | 37.78 | 37.94 | 15,013,855 | -0.51(-1.32%) |
Nov 20, 2015 | 37.81 | 38.56 | 37.58 | 38.44 | 22,238,462 | +0.95(+2.54%) |
Nov 19, 2015 | 37.58 | 38.18 | 37.37 | 37.49 | 26,518,326 | +0.30(+0.81%) |
Nov 18, 2015 | 40.24 | 40.24 | 36.82 | 37.19 | 58,350,120 | -3.86(-9.40%) |
Nov 17, 2015 | 40.83 | 41.49 | 40.73 | 41.05 | 13,792,242 | +0.16(+0.40%) |
Nov 16, 2015 | 40.26 | 40.95 | 40.26 | 40.88 | 11,872,052 | +0.64(+1.60%) |
Nov 13, 2015 | 40.52 | 40.84 | 40.15 | 40.24 | 13,474,713 | -0.50(-1.22%) |
Nov 12, 2015 | 40.87 | 41.21 | 40.69 | 40.74 | 13,948,515 | -0.21(-0.51%) |
Nov 11, 2015 | 40.75 | 41.25 | 40.58 | 40.95 | 14,241,895 | +0.45(+1.11%) |
Nov 10, 2015 | 40.70 | 41.06 | 40.25 | 40.50 | 17,410,580 | -0.52(-1.27%) |
Nov 09, 2015 | 40.97 | 41.33 | 40.77 | 41.02 | 19,478,958 | -0.37(-0.90%) |
Nov 06, 2015 | 40.00 | 41.61 | 40.00 | 41.39 | 40,338,040 | +1.82(+4.60%) |
Nov 05, 2015 | 43.95 | 44.02 | 38.68 | 39.57 | 84,991,928 | -7.12(-15.25%) |
Nov 04, 2015 | 47.18 | 47.27 | 46.54 | 46.69 | 13,914,602 | -0.47(-1.00%) |
Nov 03, 2015 | 46.80 | 47.40 | 46.69 | 47.16 | 9,943,555 | +0.18(+0.38%) |
Nov 02, 2015 | 46.25 | 47.08 | 46.11 | 46.98 | 11,070,465 | +0.95(+2.05%) |
Oct 30, 2015 | 46.58 | 46.64 | 46.04 | 46.04 | 11,139,090 | -0.45(-0.97%) |
Oct 29, 2015 | 46.23 | 46.66 | 46.16 | 46.49 | 7,186,224 | -0.21(-0.44%) |
Oct 28, 2015 | 45.97 | 46.72 | 45.89 | 46.69 | 9,987,810 | +0.76(+1.66%) |
Oct 27, 2015 | 45.64 | 45.98 | 45.53 | 45.93 | 12,243,372 | +0.05(+0.12%) |
Oct 26, 2015 | 47.19 | 47.19 | 45.48 | 45.87 | 17,270,508 | -1.17(-2.49%) |
Oct 23, 2015 | 46.97 | 47.41 | 46.87 | 47.05 | 11,842,947 | +0.23(+0.49%) |
Oct 22, 2015 | 46.09 | 46.98 | 46.09 | 46.82 | 14,083,121 | +1.13(+2.48%) |
Oct 21, 2015 | 45.93 | 46.31 | 45.63 | 45.69 | 8,952,190 | -0.02(-0.05%) |
Oct 20, 2015 | 45.46 | 45.87 | 45.46 | 45.71 | 11,748,180 | -0.08(-0.17%) |
Oct 19, 2015 | 46.07 | 46.20 | 45.41 | 45.79 | 14,165,700 | -0.63(-1.35%) |
Oct 16, 2015 | 46.08 | 46.49 | 45.64 | 46.42 | 11,519,363 | +0.50(+1.10%) |
Oct 15, 2015 | 45.71 | 46.42 | 45.44 | 45.91 | 11,687,995 | +0.49(+1.07%) |
Oct 14, 2015 | 44.57 | 45.82 | 44.56 | 45.43 | 16,096,971 | +0.87(+1.95%) |
Oct 13, 2015 | 44.31 | 45.00 | 44.18 | 44.56 | 9,521,815 | -0.22(-0.48%) |
Oct 12, 2015 | 44.65 | 45.00 | 44.53 | 44.77 | 8,923,159 | +0.01(+0.02%) |
Oct 09, 2015 | 44.84 | 45.03 | 44.45 | 44.77 | 11,465,277 | +0.09(+0.21%) |
Oct 08, 2015 | 43.77 | 44.69 | 43.64 | 44.67 | 11,145,191 | +0.81(+1.85%) |
Oct 07, 2015 | 43.82 | 44.43 | 43.42 | 43.86 | 11,554,547 | +0.22(+0.51%) |
Oct 06, 2015 | 43.39 | 43.79 | 42.94 | 43.64 | 13,460,119 | +0.07(+0.16%) |
Oct 05, 2015 | 43.06 | 43.77 | 43.05 | 43.57 | 12,820,743 | +0.90(+2.11%) |
Oct 02, 2015 | 41.12 | 42.73 | 41.06 | 42.67 | 17,027,194 | +1.46(+3.55%) |
Oct 01, 2015 | 41.53 | 41.70 | 41.06 | 41.20 | 12,331,379 | -0.43(-1.02%) |
Sep 30, 2015 | 41.06 | 41.69 | 40.98 | 41.63 | 16,585,131 | +1.01(+2.48%) |
Sep 29, 2015 | 40.68 | 40.99 | 40.42 | 40.62 | 12,635,724 | -0.09(-0.21%) |
Sep 28, 2015 | 41.10 | 41.27 | 40.69 | 40.71 | 15,195,304 | -0.53(-1.28%) |
Sep 25, 2015 | 41.80 | 41.84 | 41.03 | 41.23 | 15,052,042 | -0.04(-0.09%) |
Sep 24, 2015 | 41.20 | 41.47 | 40.59 | 41.27 | 17,426,994 | -0.22(-0.54%) |
Sep 23, 2015 | 41.95 | 41.95 | 41.35 | 41.50 | 9,349,594 | -0.29(-0.70%) |
Sep 22, 2015 | 41.67 | 42.02 | 41.51 | 41.79 | 12,838,271 | -0.35(-0.83%) |
Sep 21, 2015 | 42.33 | 42.40 | 41.84 | 42.14 | 11,990,061 | -0.05(-0.11%) |
Sep 18, 2015 | 42.03 | 42.58 | 41.85 | 42.19 | 34,297,056 | -0.41(-0.96%) |
Sep 17, 2015 | 42.76 | 43.32 | 42.50 | 42.60 | 12,517,326 | -0.17(-0.40%) |
Sep 16, 2015 | 42.47 | 43.02 | 42.36 | 42.77 | 10,444,224 | +0.26(+0.60%) |
Sep 15, 2015 | 42.47 | 42.74 | 42.11 | 42.51 | 11,958,144 | +0.43(+1.03%) |
Sep 14, 2015 | 42.42 | 42.60 | 41.89 | 42.08 | 12,544,962 | -0.27(-0.64%) |
Sep 11, 2015 | 42.65 | 42.73 | 42.11 | 42.35 | 13,930,875 | -0.52(-1.21%) |
Sep 10, 2015 | 42.23 | 43.24 | 42.05 | 42.87 | 18,065,788 | +0.78(+1.86%) |
Sep 09, 2015 | 43.27 | 43.30 | 41.96 | 42.09 | 16,233,031 | -0.68(-1.59%) |
Sep 08, 2015 | 42.70 | 42.88 | 42.43 | 42.77 | 14,117,628 | +0.71(+1.68%) |
Sep 04, 2015 | 42.57 | 42.06 | 42.06 | 42.06 | 14,745,827 | -0.98(-2.27%) |
Sep 03, 2015 | 43.56 | 43.98 | 42.98 | 43.04 | 13,833,460 | -0.24(-0.55%) |
Sep 02, 2015 | 43.10 | 43.29 | 42.62 | 43.28 | 15,009,484 | +0.65(+1.53%) |
Sep 01, 2015 | 42.81 | 43.32 | 42.37 | 42.63 | 16,955,334 | -1.21(-2.76%) |
Aug 31, 2015 | 43.83 | 44.36 | 43.68 | 43.84 | 12,775,314 | -0.30(-0.68%) |
Aug 28, 2015 | 43.91 | 44.38 | 43.82 | 44.14 | 16,495,160 | +0.07(+0.16%) |
Aug 27, 2015 | 43.85 | 44.12 | 43.16 | 44.07 | 23,768,788 | +0.54(+1.24%) |
Aug 26, 2015 | 42.64 | 43.59 | 42.14 | 43.53 | 28,636,538 | +2.14(+5.16%) |
Aug 25, 2015 | 43.50 | 43.73 | 41.29 | 41.40 | 28,445,600 | -1.08(-2.53%) |
Aug 24, 2015 | 41.63 | 44.41 | 40.41 | 42.47 | 38,379,248 | -1.79(-4.04%) |
Aug 21, 2015 | 45.86 | 46.17 | 44.22 | 44.26 | 25,572,394 | -1.95(-4.22%) |
Aug 20, 2015 | 46.75 | 47.13 | 46.24 | 46.21 | 17,145,914 | -0.79(-1.68%) |
Aug 19, 2015 | 46.78 | 47.34 | 46.64 | 47.00 | 15,068,233 | -0.11(-0.23%) |
Aug 18, 2015 | 47.30 | 47.52 | 47.10 | 47.11 | 13,838,428 | -0.58(-1.21%) |
Aug 17, 2015 | 47.25 | 47.72 | 47.24 | 47.69 | 15,032,688 | +0.12(+0.26%) |
Aug 14, 2015 | 47.47 | 48.06 | 47.47 | 47.57 | 11,978,134 | -0.09(-0.19%) |
Aug 13, 2015 | 48.02 | 48.10 | 47.60 | 47.66 | 12,238,099 | -0.42(-0.88%) |
Aug 12, 2015 | 47.94 | 48.15 | 47.33 | 48.08 | 16,532,530 | +0.02(+0.05%) |
Aug 11, 2015 | 48.07 | 48.45 | 47.90 | 48.06 | 17,788,548 | -0.46(-0.95%) |
Aug 10, 2015 | 48.02 | 48.66 | 48.02 | 48.52 | 22,972,220 | +0.10(+0.21%) |
Aug 07, 2015 | 48.22 | 48.73 | 48.10 | 48.42 | 22,701,564 | +0.14(+0.29%) |
Aug 06, 2015 | 48.98 | 49.26 | 48.13 | 48.28 | 15,982,653 | -0.80(-1.63%) |
Aug 05, 2015 | 48.91 | 49.55 | 48.79 | 49.08 | 12,301,536 | +0.33(+0.68%) |
Aug 04, 2015 | 49.49 | 49.80 | 48.57 | 48.75 | 15,754,188 | -0.75(-1.52%) |
Aug 03, 2015 | 49.44 | 49.72 | 49.23 | 49.50 | 12,817,708 | +0.03(+0.06%) |
Jul 31, 2015 | 49.68 | 49.90 | 49.35 | 49.47 | 12,510,902 | -0.02(-0.03%) |
Jul 30, 2015 | 48.40 | 49.77 | 48.25 | 49.49 | 16,526,277 | +0.95(+1.96%) |
Jul 29, 2015 | 48.46 | 48.83 | 48.21 | 48.53 | 12,728,172 | +0.05(+0.11%) |
Jul 28, 2015 | 47.90 | 48.72 | 47.80 | 48.48 | 18,337,630 | +0.86(+1.81%) |
Jul 27, 2015 | 47.62 | 48.02 | 47.26 | 47.62 | 19,197,752 | +0.26(+0.55%) |
Jul 24, 2015 | 47.53 | 47.79 | 47.10 | 47.36 | 24,112,250 | -0.11(-0.23%) |
Jul 23, 2015 | 48.07 | 48.23 | 46.74 | 47.47 | 49,303,252 | -1.85(-3.75%) |
Jul 22, 2015 | 49.56 | 49.92 | 49.21 | 49.32 | 29,476,128 | -0.73(-1.46%) |
Jul 21, 2015 | 49.64 | 50.75 | 49.52 | 50.05 | 23,189,396 | +1.04(+2.12%) |
Jul 20, 2015 | 49.66 | 49.66 | 48.97 | 49.01 | 14,805,997 | -0.42(-0.85%) |
Jul 17, 2015 | 49.26 | 49.67 | 49.18 | 49.43 | 11,653,593 | -0.16(-0.33%) |
Jul 16, 2015 | 48.75 | 49.69 | 48.70 | 49.59 | 13,517,999 | +0.51(+1.05%) |
Jul 15, 2015 | 48.64 | 49.33 | 48.63 | 49.08 | 11,053,011 | -0.05(-0.09%) |
Jul 14, 2015 | 48.88 | 49.39 | 48.75 | 49.13 | 13,382,812 | +0.39(+0.80%) |
Jul 13, 2015 | 48.40 | 48.94 | 48.40 | 48.73 | 14,872,561 | +0.54(+1.12%) |
Jul 10, 2015 | 47.95 | 48.46 | 47.53 | 48.20 | 16,798,194 | +0.67(+1.41%) |
Jul 09, 2015 | 48.29 | 48.73 | 47.53 | 47.53 | 15,929,701 | -0.04(-0.08%) |
Jul 08, 2015 | 47.98 | 48.10 | 47.40 | 47.57 | 17,997,906 | -0.68(-1.42%) |
Jul 07, 2015 | 48.61 | 48.70 | 47.24 | 48.25 | 17,678,442 | -0.24(-0.49%) |
Jul 06, 2015 | 48.14 | 48.83 | 48.13 | 48.49 | 13,104,572 | +0.00(+0.00%) |
Jul 02, 2015 | 48.41 | 48.49 | 48.49 | 48.49 | 14,711,407 | +0.16(+0.33%) |
Jul 01, 2015 | 48.48 | 48.62 | 47.64 | 48.33 | 16,490,783 | +0.21(+0.43%) |
Jun 30, 2015 | 48.21 | 48.52 | 47.98 | 48.12 | 16,526,602 | +0.01(+0.02%) |
Jun 29, 2015 | 48.71 | 49.19 | 48.08 | 48.11 | 21,540,316 | -1.58(-3.17%) |
Jun 26, 2015 | 50.23 | 50.37 | 49.63 | 49.69 | 45,296,524 | -0.45(-0.90%) |
Jun 25, 2015 | 50.33 | 50.61 | 49.96 | 50.14 | 12,805,618 | -0.07(-0.14%) |
Jun 24, 2015 | 51.54 | 51.58 | 50.16 | 50.21 | 19,888,236 | -1.25(-2.43%) |
Jun 23, 2015 | 51.89 | 51.95 | 51.29 | 51.46 | 15,347,672 | -0.30(-0.57%) |
Jun 22, 2015 | 51.51 | 51.96 | 51.48 | 51.76 | 15,310,132 | +0.37(+0.73%) |
Jun 19, 2015 | 51.79 | 51.87 | 51.20 | 51.38 | 17,224,572 | -0.37(-0.71%) |
Jun 18, 2015 | 51.26 | 51.99 | 51.22 | 51.75 | 13,592,971 | +0.62(+1.22%) |
Jun 17, 2015 | 51.24 | 51.54 | 50.78 | 51.13 | 12,447,732 | +0.07(+0.14%) |
Jun 16, 2015 | 51.05 | 51.19 | 50.65 | 51.06 | 8,781,148 | -0.13(-0.25%) |
Jun 15, 2015 | 51.12 | 51.36 | 50.77 | 51.19 | 8,873,520 | -0.31(-0.60%) |
Jun 12, 2015 | 51.52 | 51.90 | 51.31 | 51.50 | 8,923,052 | -0.44(-0.85%) |
Jun 11, 2015 | 51.93 | 52.10 | 51.77 | 51.94 | 13,809,447 | +0.22(+0.43%) |
Jun 10, 2015 | 51.41 | 52.01 | 51.41 | 51.71 | 16,693,879 | +0.36(+0.70%) |
Jun 09, 2015 | 51.77 | 51.84 | 51.30 | 51.35 | 9,905,261 | -0.33(-0.65%) |
Jun 08, 2015 | 52.27 | 52.40 | 51.67 | 51.69 | 11,917,156 | -0.75(-1.44%) |
Jun 05, 2015 | 52.98 | 52.98 | 52.41 | 52.44 | 10,501,008 | -0.50(-0.94%) |
Jun 04, 2015 | 53.29 | 53.40 | 52.83 | 52.94 | 12,897,595 | -0.74(-1.37%) |
Jun 03, 2015 | 53.63 | 53.82 | 53.36 | 53.67 | 8,503,566 | +0.39(+0.74%) |
Jun 02, 2015 | 53.29 | 53.52 | 53.06 | 53.28 | 15,711,662 | -0.05(-0.09%) |