Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 54.76 | 55.16 | 54.44 | 55.02 | 9,333,299 | +0.30(+0.55%) |
May 27, 2016 | 54.44 | 54.72 | 54.72 | 54.72 | 4,731,315 | +0.45(+0.82%) |
May 26, 2016 | 54.13 | 54.47 | 53.94 | 54.28 | 5,205,706 | +0.03(+0.06%) |
May 25, 2016 | 54.72 | 54.92 | 54.13 | 54.25 | 7,578,348 | -0.41(-0.76%) |
May 24, 2016 | 54.44 | 54.82 | 54.36 | 54.66 | 5,054,322 | +0.64(+1.18%) |
May 23, 2016 | 54.43 | 54.49 | 53.42 | 54.03 | 7,694,994 | -0.28(-0.52%) |
May 20, 2016 | 54.14 | 54.61 | 53.96 | 54.31 | 6,729,281 | +0.34(+0.63%) |
May 19, 2016 | 54.20 | 54.49 | 53.38 | 53.97 | 7,069,152 | -0.58(-1.07%) |
May 18, 2016 | 54.42 | 55.10 | 54.21 | 54.56 | 6,607,810 | -0.09(-0.17%) |
May 17, 2016 | 55.43 | 56.00 | 54.41 | 54.65 | 14,046,392 | -1.24(-2.22%) |
May 16, 2016 | 54.81 | 56.03 | 54.50 | 55.89 | 6,555,389 | +1.27(+2.32%) |
May 13, 2016 | 54.69 | 55.18 | 54.49 | 54.62 | 5,127,822 | -0.08(-0.14%) |
May 12, 2016 | 54.52 | 54.79 | 54.17 | 54.70 | 6,414,522 | +0.36(+0.66%) |
May 11, 2016 | 54.73 | 54.89 | 54.18 | 54.34 | 6,979,842 | -0.55(-1.01%) |
May 10, 2016 | 55.06 | 55.06 | 54.37 | 54.89 | 7,504,142 | +0.15(+0.27%) |
May 09, 2016 | 54.75 | 55.24 | 54.71 | 54.75 | 6,884,809 | +0.09(+0.17%) |
May 06, 2016 | 54.49 | 54.87 | 53.63 | 54.66 | 6,215,766 | +0.05(+0.10%) |
May 05, 2016 | 54.15 | 54.63 | 53.75 | 54.60 | 8,298,281 | +0.28(+0.52%) |
May 04, 2016 | 54.04 | 54.45 | 53.82 | 54.32 | 8,906,718 | -0.27(-0.49%) |
May 03, 2016 | 55.22 | 55.28 | 54.29 | 54.59 | 7,504,033 | -0.64(-1.15%) |
May 02, 2016 | 55.40 | 55.52 | 54.86 | 55.22 | 10,084,496 | -0.17(-0.30%) |
Apr 29, 2016 | 55.30 | 55.78 | 54.77 | 55.39 | 12,383,610 | -0.06(-0.11%) |
Apr 28, 2016 | 55.09 | 56.07 | 53.34 | 55.45 | 17,904,842 | +1.56(+2.89%) |
Apr 27, 2016 | 54.38 | 54.49 | 52.66 | 53.90 | 9,865,166 | -0.48(-0.89%) |
Apr 26, 2016 | 54.21 | 54.54 | 53.82 | 54.38 | 6,005,113 | +0.18(+0.33%) |
Apr 25, 2016 | 54.19 | 54.36 | 53.75 | 54.20 | 5,513,693 | -0.04(-0.07%) |
Apr 22, 2016 | 53.91 | 54.54 | 53.91 | 54.24 | 7,563,010 | +0.40(+0.74%) |
Apr 21, 2016 | 52.97 | 53.90 | 52.86 | 53.84 | 7,063,245 | +0.71(+1.34%) |
Apr 20, 2016 | 53.09 | 53.37 | 52.50 | 53.13 | 9,015,710 | +0.25(+0.46%) |
Apr 19, 2016 | 52.84 | 53.52 | 52.33 | 52.88 | 5,238,198 | +0.04(+0.07%) |
Apr 18, 2016 | 52.25 | 52.91 | 51.87 | 52.84 | 4,360,385 | +0.62(+1.19%) |
Apr 15, 2016 | 52.14 | 52.41 | 51.85 | 52.22 | 4,231,647 | +0.14(+0.27%) |
Apr 14, 2016 | 51.92 | 52.42 | 51.82 | 52.08 | 4,504,528 | +0.23(+0.44%) |
Apr 13, 2016 | 51.42 | 51.92 | 50.97 | 51.85 | 7,353,944 | +0.56(+1.09%) |
Apr 12, 2016 | 50.62 | 51.64 | 50.54 | 51.29 | 5,725,806 | +0.66(+1.30%) |
Apr 11, 2016 | 50.80 | 51.03 | 50.47 | 50.63 | 4,620,241 | -0.07(-0.14%) |
Apr 08, 2016 | 51.29 | 51.36 | 50.37 | 50.70 | 5,739,400 | -0.16(-0.32%) |
Apr 07, 2016 | 50.69 | 51.13 | 50.34 | 50.86 | 8,221,276 | -0.20(-0.39%) |
Apr 06, 2016 | 50.47 | 51.52 | 50.47 | 51.06 | 7,484,760 | +0.60(+1.19%) |
Apr 05, 2016 | 50.52 | 51.26 | 50.34 | 50.47 | 5,655,476 | -0.16(-0.32%) |
Apr 04, 2016 | 49.89 | 50.90 | 49.71 | 50.63 | 7,461,998 | +0.81(+1.63%) |
Apr 01, 2016 | 48.85 | 50.03 | 48.73 | 49.81 | 7,563,505 | +0.79(+1.61%) |
Mar 31, 2016 | 48.81 | 49.15 | 48.58 | 49.02 | 7,572,917 | +0.34(+0.69%) |
Mar 30, 2016 | 49.08 | 49.24 | 48.50 | 48.69 | 5,849,769 | -0.28(-0.58%) |
Mar 29, 2016 | 47.64 | 49.17 | 47.55 | 48.97 | 8,056,440 | +1.08(+2.26%) |
Mar 28, 2016 | 47.74 | 48.17 | 47.47 | 47.89 | 6,160,021 | +0.19(+0.40%) |
Mar 24, 2016 | 47.44 | 47.70 | 47.70 | 47.70 | 7,002,581 | +0.14(+0.29%) |
Mar 23, 2016 | 48.12 | 48.12 | 47.49 | 47.56 | 4,783,064 | -0.35(-0.73%) |
Mar 22, 2016 | 47.74 | 48.25 | 47.59 | 47.91 | 7,545,315 | +0.08(+0.16%) |
Mar 21, 2016 | 47.70 | 47.97 | 47.40 | 47.83 | 5,246,046 | -0.10(-0.21%) |
Mar 18, 2016 | 46.95 | 47.93 | 46.54 | 47.93 | 22,734,732 | +1.04(+2.21%) |
Mar 17, 2016 | 47.70 | 47.76 | 46.52 | 46.89 | 12,635,780 | -0.89(-1.87%) |
Mar 16, 2016 | 48.35 | 49.07 | 47.46 | 47.79 | 11,359,963 | -0.79(-1.63%) |
Mar 15, 2016 | 48.80 | 49.04 | 48.31 | 48.58 | 7,078,503 | -0.34(-0.69%) |
Mar 14, 2016 | 49.34 | 49.36 | 48.83 | 48.92 | 7,500,343 | -0.64(-1.29%) |
Mar 11, 2016 | 49.72 | 50.04 | 49.24 | 49.56 | 9,316,878 | +0.02(+0.03%) |
Mar 10, 2016 | 50.48 | 50.55 | 49.19 | 49.54 | 7,854,594 | -0.46(-0.92%) |
Mar 09, 2016 | 50.85 | 50.87 | 49.55 | 50.00 | 7,119,649 | -0.55(-1.09%) |
Mar 08, 2016 | 50.43 | 50.62 | 50.14 | 50.55 | 8,513,361 | -0.18(-0.35%) |
Mar 07, 2016 | 49.21 | 50.83 | 49.17 | 50.72 | 9,149,288 | +1.36(+2.75%) |
Mar 04, 2016 | 49.59 | 49.81 | 48.95 | 49.37 | 9,322,558 | -0.22(-0.45%) |
Mar 03, 2016 | 49.20 | 49.77 | 48.55 | 49.59 | 10,746,461 | +0.08(+0.15%) |
Mar 02, 2016 | 48.96 | 49.66 | 48.60 | 49.51 | 8,062,126 | +0.52(+1.06%) |
Mar 01, 2016 | 47.53 | 49.01 | 47.24 | 48.99 | 6,821,299 | +1.75(+3.70%) |
Feb 29, 2016 | 47.50 | 47.86 | 47.24 | 47.24 | 9,702,978 | -0.24(-0.51%) |
Feb 26, 2016 | 48.33 | 48.50 | 47.48 | 47.49 | 7,006,498 | -0.60(-1.24%) |
Feb 25, 2016 | 47.78 | 48.11 | 47.53 | 48.08 | 5,899,113 | +0.61(+1.29%) |
Feb 24, 2016 | 47.18 | 47.57 | 46.41 | 47.47 | 6,325,901 | +0.12(+0.26%) |
Feb 23, 2016 | 48.27 | 48.33 | 47.31 | 47.35 | 8,250,199 | -1.24(-2.56%) |
Feb 22, 2016 | 48.75 | 49.14 | 48.31 | 48.60 | 7,631,131 | -0.08(-0.16%) |
Feb 19, 2016 | 48.00 | 49.24 | 47.99 | 48.67 | 7,698,772 | +0.37(+0.76%) |
Feb 18, 2016 | 48.79 | 48.84 | 47.99 | 48.31 | 8,308,953 | -0.46(-0.94%) |
Feb 17, 2016 | 47.98 | 48.84 | 47.27 | 48.76 | 9,138,050 | +1.33(+2.80%) |
Feb 16, 2016 | 47.85 | 47.85 | 46.80 | 47.44 | 10,234,923 | +1.51(+3.29%) |
Feb 12, 2016 | 45.93 | 45.93 | 45.93 | 45.93 | 7,838,235 | +0.52(+1.14%) |
Feb 11, 2016 | 45.68 | 45.96 | 44.96 | 45.41 | 8,693,831 | -1.19(-2.55%) |
Feb 10, 2016 | 46.73 | 47.62 | 46.47 | 46.60 | 7,777,550 | +0.05(+0.10%) |
Feb 09, 2016 | 45.98 | 47.28 | 45.80 | 46.55 | 8,378,188 | +0.23(+0.49%) |
Feb 08, 2016 | 45.04 | 46.67 | 44.83 | 46.32 | 13,968,216 | +0.83(+1.83%) |
Feb 05, 2016 | 45.58 | 45.82 | 45.00 | 45.49 | 9,345,559 | -0.05(-0.12%) |
Feb 04, 2016 | 45.48 | 46.34 | 45.15 | 45.54 | 10,469,871 | -0.32(-0.70%) |
Feb 03, 2016 | 45.16 | 45.91 | 44.20 | 45.86 | 14,620,750 | +0.95(+2.12%) |
Feb 02, 2016 | 45.80 | 46.00 | 44.63 | 44.91 | 12,997,308 | -1.49(-3.21%) |
Feb 01, 2016 | 47.20 | 47.57 | 45.81 | 46.40 | 13,351,468 | -1.02(-2.16%) |
Jan 29, 2016 | 47.03 | 47.79 | 46.66 | 47.42 | 13,290,869 | +0.76(+1.64%) |
Jan 28, 2016 | 48.95 | 48.99 | 45.77 | 46.66 | 22,285,888 | -0.42(-0.89%) |
Jan 27, 2016 | 48.02 | 48.02 | 46.66 | 47.08 | 9,879,388 | -0.75(-1.56%) |
Jan 26, 2016 | 48.08 | 48.09 | 47.24 | 47.82 | 7,250,744 | -0.18(-0.37%) |
Jan 25, 2016 | 49.00 | 49.14 | 47.79 | 48.00 | 10,430,227 | -1.13(-2.30%) |
Jan 22, 2016 | 49.17 | 49.43 | 48.56 | 49.13 | 8,709,165 | +0.97(+2.01%) |
Jan 21, 2016 | 48.78 | 48.80 | 47.68 | 48.16 | 7,426,315 | -0.32(-0.66%) |
Jan 20, 2016 | 47.48 | 49.27 | 47.15 | 48.48 | 11,408,071 | +0.26(+0.54%) |
Jan 19, 2016 | 48.53 | 49.15 | 47.73 | 48.22 | 11,093,826 | +0.33(+0.69%) |
Jan 15, 2016 | 47.06 | 47.89 | 47.89 | 47.89 | 14,721,400 | -0.56(-1.15%) |
Jan 14, 2016 | 46.78 | 48.75 | 46.45 | 48.45 | 12,247,743 | +1.70(+3.64%) |
Jan 13, 2016 | 48.52 | 49.19 | 46.68 | 46.75 | 12,723,255 | -1.65(-3.40%) |
Jan 12, 2016 | 48.25 | 48.66 | 47.39 | 48.40 | 10,219,459 | +0.35(+0.73%) |
Jan 11, 2016 | 48.60 | 48.82 | 47.28 | 48.05 | 13,550,864 | -0.50(-1.02%) |
Jan 08, 2016 | 50.04 | 50.19 | 48.44 | 48.54 | 11,897,599 | -1.27(-2.54%) |
Jan 07, 2016 | 50.24 | 50.85 | 49.55 | 49.81 | 11,058,146 | -1.42(-2.77%) |
Jan 06, 2016 | 51.47 | 52.08 | 51.00 | 51.23 | 8,770,561 | -0.92(-1.76%) |
Jan 05, 2016 | 51.49 | 52.56 | 51.43 | 52.14 | 10,241,104 | +1.01(+1.97%) |
Jan 04, 2016 | 51.46 | 51.81 | 50.64 | 51.14 | 9,324,312 | -1.34(-2.56%) |
Dec 31, 2015 | 52.73 | 52.48 | 52.48 | 52.48 | 5,252,493 | -0.56(-1.05%) |
Dec 30, 2015 | 53.02 | 53.42 | 52.91 | 53.04 | 4,516,912 | +0.12(+0.23%) |
Dec 29, 2015 | 52.72 | 53.22 | 52.62 | 52.91 | 5,321,299 | +0.43(+0.82%) |
Dec 28, 2015 | 52.17 | 52.49 | 52.07 | 52.48 | 3,959,239 | +0.15(+0.29%) |
Dec 24, 2015 | 52.18 | 52.33 | 52.33 | 52.33 | 2,198,706 | -0.02(-0.03%) |
Dec 23, 2015 | 52.01 | 52.43 | 51.78 | 52.34 | 5,336,477 | +0.52(+1.00%) |
Dec 22, 2015 | 51.82 | 51.93 | 51.11 | 51.83 | 4,376,771 | +0.20(+0.40%) |
Dec 21, 2015 | 51.77 | 52.09 | 51.07 | 51.62 | 5,435,470 | +0.30(+0.59%) |
Dec 18, 2015 | 52.21 | 52.49 | 51.31 | 51.32 | 13,006,738 | -1.24(-2.37%) |
Dec 17, 2015 | 53.71 | 53.77 | 52.51 | 52.56 | 9,316,164 | -1.09(-2.02%) |
Dec 16, 2015 | 53.38 | 53.75 | 52.40 | 53.65 | 8,211,557 | +0.37(+0.70%) |
Dec 15, 2015 | 52.58 | 53.47 | 52.58 | 53.28 | 10,873,847 | +1.20(+2.30%) |
Dec 14, 2015 | 51.51 | 52.12 | 51.09 | 52.08 | 7,863,463 | +0.77(+1.51%) |
Dec 11, 2015 | 52.31 | 51.94 | 51.19 | 51.30 | 5,518,561 | -1.00(-1.91%) |
Dec 10, 2015 | 52.02 | 52.67 | 51.72 | 52.31 | 4,987,423 | +0.29(+0.55%) |
Dec 09, 2015 | 52.43 | 52.65 | 51.80 | 52.02 | 6,346,146 | -0.64(-1.21%) |
Dec 08, 2015 | 51.88 | 52.99 | 51.86 | 52.66 | 6,873,700 | +0.42(+0.81%) |
Dec 07, 2015 | 52.35 | 52.69 | 51.96 | 52.23 | 6,412,791 | -0.20(-0.39%) |
Dec 04, 2015 | 50.74 | 52.59 | 50.72 | 52.44 | 8,929,723 | +2.02(+4.00%) |
Dec 03, 2015 | 51.28 | 51.62 | 50.18 | 50.42 | 8,968,259 | -1.01(-1.96%) |
Dec 02, 2015 | 52.06 | 52.89 | 51.33 | 51.43 | 7,808,611 | -0.36(-0.70%) |
Dec 01, 2015 | 51.24 | 51.87 | 50.78 | 51.79 | 7,287,895 | +0.95(+1.87%) |
Nov 30, 2015 | 51.48 | 51.59 | 50.72 | 50.84 | 8,123,360 | -0.64(-1.24%) |
Nov 27, 2015 | 51.65 | 51.93 | 51.45 | 51.48 | 1,825,528 | -0.17(-0.34%) |
Nov 25, 2015 | 51.46 | 51.65 | 51.65 | 51.65 | 4,885,735 | +0.20(+0.38%) |
Nov 24, 2015 | 51.31 | 51.55 | 51.02 | 51.46 | 7,937,535 | -0.13(-0.25%) |
Nov 23, 2015 | 51.46 | 51.94 | 51.15 | 51.59 | 7,385,926 | +0.13(+0.25%) |
Nov 20, 2015 | 51.11 | 52.35 | 50.96 | 51.46 | 7,976,907 | +0.67(+1.31%) |
Nov 19, 2015 | 51.15 | 51.50 | 50.63 | 50.79 | 5,285,356 | -0.51(-0.99%) |
Nov 18, 2015 | 50.08 | 51.37 | 50.05 | 51.30 | 8,130,936 | +1.43(+2.86%) |
Nov 17, 2015 | 49.26 | 50.54 | 49.07 | 49.87 | 6,532,470 | +0.54(+1.09%) |
Nov 16, 2015 | 48.67 | 49.42 | 48.34 | 49.33 | 6,132,103 | +0.66(+1.36%) |
Nov 13, 2015 | 48.36 | 48.96 | 48.23 | 48.67 | 8,223,143 | +0.33(+0.67%) |
Nov 12, 2015 | 48.63 | 49.08 | 48.32 | 48.35 | 5,321,252 | -0.39(-0.81%) |
Nov 11, 2015 | 49.61 | 49.61 | 48.71 | 48.74 | 5,258,425 | -0.61(-1.25%) |
Nov 10, 2015 | 49.34 | 49.76 | 49.09 | 49.35 | 5,303,623 | +0.05(+0.09%) |
Nov 09, 2015 | 49.38 | 49.65 | 48.97 | 49.31 | 5,248,415 | -0.35(-0.70%) |
Nov 06, 2015 | 49.68 | 49.76 | 48.66 | 49.66 | 7,254,370 | -0.08(-0.15%) |
Nov 05, 2015 | 49.92 | 50.08 | 49.47 | 49.73 | 5,164,106 | -0.05(-0.11%) |
Nov 04, 2015 | 50.03 | 50.18 | 49.32 | 49.79 | 6,908,585 | -0.35(-0.70%) |
Nov 03, 2015 | 49.90 | 50.28 | 49.39 | 50.14 | 7,262,152 | +0.25(+0.50%) |
Nov 02, 2015 | 50.50 | 50.76 | 49.75 | 49.89 | 9,895,708 | -0.15(-0.30%) |
Oct 30, 2015 | 51.09 | 51.29 | 50.04 | 50.04 | 8,511,740 | -1.03(-2.02%) |
Oct 29, 2015 | 51.21 | 51.96 | 50.82 | 51.07 | 6,023,785 | -0.21(-0.41%) |
Oct 28, 2015 | 50.69 | 51.72 | 50.17 | 51.28 | 8,496,531 | +0.60(+1.18%) |
Oct 27, 2015 | 49.70 | 50.82 | 49.28 | 50.68 | 11,961,874 | +1.71(+3.49%) |
Oct 26, 2015 | 49.12 | 49.90 | 48.82 | 48.98 | 8,801,374 | -0.46(-0.94%) |
Oct 23, 2015 | 48.24 | 49.73 | 48.16 | 49.44 | 10,651,654 | +1.50(+3.13%) |
Oct 22, 2015 | 47.70 | 48.10 | 46.81 | 47.94 | 10,422,603 | +0.51(+1.07%) |
Oct 21, 2015 | 48.74 | 48.76 | 46.66 | 47.43 | 10,670,409 | -1.05(-2.16%) |
Oct 20, 2015 | 49.26 | 49.31 | 47.86 | 48.47 | 7,862,071 | -0.90(-1.83%) |
Oct 19, 2015 | 48.93 | 49.69 | 48.75 | 49.38 | 7,939,049 | +0.45(+0.91%) |
Oct 16, 2015 | 48.59 | 49.10 | 48.38 | 48.93 | 7,801,782 | +0.66(+1.37%) |
Oct 15, 2015 | 47.08 | 48.35 | 46.78 | 48.27 | 6,117,322 | +1.17(+2.48%) |
Oct 14, 2015 | 47.34 | 47.99 | 46.97 | 47.10 | 5,874,737 | -0.20(-0.42%) |
Oct 13, 2015 | 47.47 | 48.05 | 47.14 | 47.30 | 9,569,479 | -0.28(-0.59%) |
Oct 12, 2015 | 46.27 | 47.72 | 46.02 | 47.58 | 7,760,372 | +0.96(+2.07%) |
Oct 09, 2015 | 45.43 | 46.68 | 45.39 | 46.62 | 12,510,745 | +0.71(+1.54%) |
Oct 08, 2015 | 45.67 | 46.18 | 45.22 | 45.91 | 8,260,251 | -0.03(-0.07%) |
Oct 07, 2015 | 45.50 | 46.57 | 44.81 | 45.94 | 10,865,442 | +0.51(+1.12%) |
Oct 06, 2015 | 46.87 | 47.14 | 44.30 | 45.43 | 13,279,631 | -1.59(-3.37%) |
Oct 05, 2015 | 47.54 | 47.97 | 46.55 | 47.02 | 10,596,675 | -0.20(-0.42%) |
Oct 02, 2015 | 44.83 | 47.94 | 44.73 | 47.22 | 17,829,830 | +1.65(+3.63%) |
Oct 01, 2015 | 44.96 | 45.92 | 44.74 | 45.56 | 14,866,594 | +0.64(+1.44%) |
Sep 30, 2015 | 45.10 | 45.23 | 44.47 | 44.92 | 14,859,443 | +0.47(+1.06%) |
Sep 29, 2015 | 43.68 | 45.18 | 43.29 | 44.45 | 13,946,238 | +1.12(+2.59%) |
Sep 28, 2015 | 45.09 | 45.18 | 43.00 | 43.32 | 14,602,119 | -2.10(-4.61%) |
Sep 25, 2015 | 46.99 | 47.11 | 44.96 | 45.42 | 12,504,410 | -1.18(-2.52%) |
Sep 24, 2015 | 46.19 | 46.76 | 45.58 | 46.59 | 8,462,602 | +0.05(+0.10%) |
Sep 23, 2015 | 47.01 | 47.27 | 46.35 | 46.55 | 6,322,185 | -0.26(-0.56%) |
Sep 22, 2015 | 46.72 | 47.42 | 46.26 | 46.81 | 10,024,078 | -0.48(-1.00%) |
Sep 21, 2015 | 48.57 | 48.77 | 46.90 | 47.29 | 13,625,807 | -1.22(-2.52%) |
Sep 18, 2015 | 46.88 | 48.77 | 46.78 | 48.51 | 24,736,498 | +1.62(+3.46%) |
Sep 17, 2015 | 46.30 | 47.59 | 46.20 | 46.89 | 9,810,144 | +0.44(+0.94%) |
Sep 16, 2015 | 45.42 | 46.57 | 45.31 | 46.45 | 12,667,625 | +1.15(+2.53%) |
Sep 15, 2015 | 44.69 | 45.39 | 44.36 | 45.31 | 9,536,355 | +0.69(+1.55%) |
Sep 14, 2015 | 44.78 | 45.10 | 44.35 | 44.61 | 6,579,465 | -0.04(-0.08%) |
Sep 11, 2015 | 44.11 | 44.69 | 44.10 | 44.65 | 12,764,625 | +0.35(+0.80%) |
Sep 10, 2015 | 43.90 | 44.60 | 43.76 | 44.30 | 9,974,446 | +0.54(+1.24%) |
Sep 09, 2015 | 44.83 | 44.88 | 43.62 | 43.75 | 10,519,485 | -0.72(-1.63%) |
Sep 08, 2015 | 44.02 | 44.54 | 42.46 | 44.48 | 15,169,529 | +1.27(+2.95%) |
Sep 04, 2015 | 43.79 | 43.20 | 43.20 | 43.20 | 12,319,933 | -1.09(-2.47%) |
Sep 03, 2015 | 45.55 | 45.97 | 44.19 | 44.30 | 10,916,333 | -0.65(-1.44%) |
Sep 02, 2015 | 44.45 | 45.03 | 44.14 | 44.94 | 9,575,168 | +1.06(+2.42%) |
Sep 01, 2015 | 44.14 | 44.70 | 43.68 | 43.88 | 11,774,491 | -0.96(-2.14%) |
Aug 31, 2015 | 45.72 | 45.98 | 44.69 | 44.84 | 7,524,719 | -0.86(-1.88%) |
Aug 28, 2015 | 45.40 | 46.03 | 45.06 | 45.70 | 7,064,503 | -0.16(-0.35%) |
Aug 27, 2015 | 45.62 | 45.90 | 44.85 | 45.86 | 9,877,107 | +0.60(+1.32%) |
Aug 26, 2015 | 44.72 | 45.33 | 43.54 | 45.26 | 13,590,320 | +1.62(+3.71%) |
Aug 25, 2015 | 45.38 | 45.64 | 43.64 | 43.64 | 10,803,632 | -0.58(-1.31%) |
Aug 24, 2015 | 43.72 | 45.95 | 39.07 | 44.22 | 20,179,116 | -1.82(-3.96%) |
Aug 21, 2015 | 46.94 | 47.37 | 46.00 | 46.04 | 9,969,258 | -1.24(-2.62%) |
Aug 20, 2015 | 47.87 | 48.09 | 47.28 | 47.28 | 7,074,628 | -1.06(-2.20%) |
Aug 19, 2015 | 47.70 | 48.98 | 47.67 | 48.34 | 6,957,672 | -0.12(-0.25%) |
Aug 18, 2015 | 47.88 | 48.72 | 47.85 | 48.46 | 10,600,356 | +0.61(+1.28%) |
Aug 17, 2015 | 47.28 | 47.96 | 47.18 | 47.85 | 5,297,127 | +0.29(+0.62%) |
Aug 14, 2015 | 47.08 | 47.71 | 47.05 | 47.56 | 8,038,478 | +0.50(+1.06%) |
Aug 13, 2015 | 47.05 | 47.27 | 46.59 | 47.06 | 4,890,101 | +0.02(+0.05%) |
Aug 12, 2015 | 46.98 | 47.20 | 46.19 | 47.04 | 9,002,764 | -0.20(-0.43%) |
Aug 11, 2015 | 47.81 | 48.09 | 47.02 | 47.24 | 7,174,267 | -0.93(-1.93%) |
Aug 10, 2015 | 48.23 | 48.52 | 48.13 | 48.17 | 7,535,485 | +0.36(+0.76%) |
Aug 07, 2015 | 47.88 | 47.94 | 46.87 | 47.81 | 9,846,768 | -0.10(-0.20%) |
Aug 06, 2015 | 49.11 | 49.21 | 47.76 | 47.91 | 6,277,067 | -1.15(-2.34%) |
Aug 05, 2015 | 49.09 | 49.37 | 49.05 | 49.05 | 5,176,560 | +0.17(+0.34%) |
Aug 04, 2015 | 49.36 | 49.42 | 48.74 | 48.89 | 5,158,572 | -0.38(-0.77%) |
Aug 03, 2015 | 49.72 | 49.86 | 48.77 | 49.26 | 6,116,557 | -0.23(-0.46%) |
Jul 31, 2015 | 48.86 | 50.35 | 48.74 | 49.49 | 10,551,206 | +0.89(+1.83%) |
Jul 30, 2015 | 48.67 | 48.88 | 48.12 | 48.60 | 5,528,442 | -0.32(-0.66%) |
Jul 29, 2015 | 49.00 | 49.10 | 48.49 | 48.92 | 6,526,186 | +0.17(+0.36%) |
Jul 28, 2015 | 48.59 | 48.80 | 48.34 | 48.75 | 12,166,594 | +0.27(+0.56%) |
Jul 27, 2015 | 49.53 | 49.53 | 48.47 | 48.48 | 12,251,940 | -1.27(-2.55%) |
Jul 24, 2015 | 51.32 | 51.32 | 49.75 | 49.75 | 9,107,624 | -1.70(-3.31%) |
Jul 23, 2015 | 52.52 | 52.52 | 51.07 | 51.45 | 11,866,345 | -0.85(-1.63%) |
Jul 22, 2015 | 51.86 | 52.44 | 51.62 | 52.30 | 10,326,656 | +0.38(+0.73%) |
Jul 21, 2015 | 52.86 | 52.93 | 51.92 | 51.92 | 8,100,070 | -0.83(-1.57%) |
Jul 20, 2015 | 53.11 | 53.18 | 52.57 | 52.75 | 6,310,919 | +0.51(+0.98%) |
Jul 17, 2015 | 52.22 | 52.29 | 51.94 | 52.24 | 4,672,461 | -0.07(-0.13%) |
Jul 16, 2015 | 52.54 | 52.74 | 52.29 | 52.31 | 5,490,653 | +0.08(+0.14%) |
Jul 15, 2015 | 52.74 | 53.09 | 52.09 | 52.23 | 6,920,882 | -0.59(-1.11%) |
Jul 14, 2015 | 52.52 | 52.99 | 52.36 | 52.82 | 4,703,485 | +0.30(+0.57%) |
Jul 13, 2015 | 52.51 | 52.66 | 52.22 | 52.52 | 6,065,134 | +0.29(+0.56%) |
Jul 10, 2015 | 51.77 | 52.39 | 51.57 | 52.23 | 8,121,953 | +1.04(+2.03%) |
Jul 09, 2015 | 51.61 | 51.76 | 51.19 | 51.19 | 6,570,378 | +0.11(+0.22%) |
Jul 08, 2015 | 51.18 | 51.48 | 50.86 | 51.07 | 8,195,729 | -0.37(-0.72%) |
Jul 07, 2015 | 51.19 | 51.56 | 50.58 | 51.44 | 6,342,486 | +0.55(+1.08%) |
Jul 06, 2015 | 50.64 | 51.41 | 50.52 | 50.89 | 7,821,216 | +0.02(+0.03%) |
Jul 02, 2015 | 51.17 | 50.88 | 50.88 | 50.88 | 6,902,648 | -0.14(-0.28%) |
Jul 01, 2015 | 50.10 | 51.05 | 50.03 | 51.02 | 9,929,086 | +1.13(+2.27%) |
Jun 30, 2015 | 49.96 | 50.02 | 49.44 | 49.89 | 8,316,866 | +0.43(+0.86%) |
Jun 29, 2015 | 50.41 | 50.60 | 49.41 | 49.46 | 6,282,589 | -1.18(-2.32%) |
Jun 26, 2015 | 50.26 | 50.74 | 50.19 | 50.64 | 23,044,610 | +0.52(+1.05%) |
Jun 25, 2015 | 50.23 | 50.68 | 50.04 | 50.11 | 6,798,845 | +0.02(+0.04%) |
Jun 24, 2015 | 50.45 | 50.52 | 50.02 | 50.09 | 5,474,554 | -0.39(-0.77%) |
Jun 23, 2015 | 50.41 | 51.09 | 50.35 | 50.48 | 7,521,880 | +0.20(+0.40%) |
Jun 22, 2015 | 50.47 | 50.78 | 50.18 | 50.28 | 5,771,094 | +0.19(+0.39%) |
Jun 19, 2015 | 49.85 | 50.56 | 49.85 | 50.08 | 11,247,048 | +0.13(+0.27%) |
Jun 18, 2015 | 49.72 | 50.40 | 49.72 | 49.95 | 7,316,514 | +0.24(+0.48%) |
Jun 17, 2015 | 49.27 | 49.86 | 49.12 | 49.71 | 8,579,709 | +0.25(+0.50%) |
Jun 16, 2015 | 49.09 | 49.48 | 48.82 | 49.46 | 4,468,047 | +0.41(+0.84%) |
Jun 15, 2015 | 48.66 | 49.33 | 48.18 | 49.05 | 8,104,442 | +0.10(+0.21%) |
Jun 12, 2015 | 49.25 | 49.45 | 48.65 | 48.94 | 8,438,267 | -0.43(-0.87%) |
Jun 11, 2015 | 49.32 | 49.48 | 49.14 | 49.37 | 8,145,297 | +0.24(+0.49%) |
Jun 10, 2015 | 48.97 | 49.40 | 48.77 | 49.13 | 10,746,249 | +0.34(+0.69%) |
Jun 09, 2015 | 48.93 | 49.05 | 48.66 | 48.79 | 9,515,249 | -0.18(-0.37%) |
Jun 08, 2015 | 49.37 | 49.51 | 48.85 | 48.97 | 9,255,856 | -0.66(-1.33%) |
Jun 05, 2015 | 49.15 | 49.68 | 48.76 | 49.63 | 10,266,645 | +0.32(+0.65%) |
Jun 04, 2015 | 49.00 | 50.06 | 48.87 | 49.31 | 14,281,325 | +0.05(+0.11%) |
Jun 03, 2015 | 49.22 | 49.66 | 49.05 | 49.26 | 7,580,020 | -0.07(-0.15%) |
Jun 02, 2015 | 49.90 | 49.90 | 48.94 | 49.33 | 13,230,915 | -0.51(-1.02%) |