Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 47.02 | 47.68 | 46.85 | 47.68 | 41,850,760 | +0.61(+1.30%) |
May 27, 2016 | 46.71 | 47.07 | 47.07 | 47.07 | 19,698,238 | +0.39(+0.83%) |
May 26, 2016 | 46.72 | 46.76 | 46.21 | 46.68 | 27,049,082 | -0.21(-0.44%) |
May 25, 2016 | 46.71 | 47.22 | 46.59 | 46.89 | 26,904,244 | +0.48(+1.03%) |
May 24, 2016 | 45.61 | 46.52 | 45.34 | 46.41 | 38,631,884 | +1.40(+3.12%) |
May 23, 2016 | 45.52 | 45.59 | 44.96 | 45.01 | 29,027,718 | -0.53(-1.17%) |
May 20, 2016 | 45.41 | 46.08 | 45.34 | 45.54 | 26,572,476 | +0.27(+0.60%) |
May 19, 2016 | 45.41 | 45.53 | 44.82 | 45.27 | 26,500,444 | -0.44(-0.96%) |
May 18, 2016 | 45.41 | 46.01 | 45.25 | 45.71 | 27,684,876 | +0.27(+0.59%) |
May 17, 2016 | 46.53 | 46.54 | 45.31 | 45.44 | 30,901,076 | -0.86(-1.87%) |
May 16, 2016 | 45.38 | 46.42 | 45.34 | 46.30 | 22,422,230 | +0.67(+1.47%) |
May 13, 2016 | 45.96 | 46.36 | 45.60 | 45.63 | 25,288,180 | -0.38(-0.83%) |
May 12, 2016 | 45.74 | 46.29 | 45.49 | 46.02 | 26,978,626 | +0.41(+0.90%) |
May 11, 2016 | 45.68 | 46.26 | 45.56 | 45.61 | 26,907,482 | +0.03(+0.06%) |
May 10, 2016 | 44.96 | 45.65 | 44.84 | 45.58 | 25,619,918 | +0.85(+1.90%) |
May 09, 2016 | 45.11 | 45.19 | 44.67 | 44.73 | 20,093,080 | -0.29(-0.64%) |
May 06, 2016 | 44.60 | 45.02 | 44.37 | 45.02 | 27,745,052 | +0.40(+0.90%) |
May 05, 2016 | 44.55 | 44.94 | 44.43 | 44.62 | 28,417,450 | +0.06(+0.14%) |
May 04, 2016 | 44.53 | 44.72 | 44.19 | 44.55 | 27,151,784 | +0.08(+0.18%) |
May 03, 2016 | 44.97 | 45.04 | 44.31 | 44.47 | 29,615,874 | -0.74(-1.64%) |
May 02, 2016 | 44.67 | 45.34 | 44.47 | 45.21 | 37,065,828 | +0.66(+1.48%) |
Apr 29, 2016 | 44.09 | 44.89 | 44.09 | 44.55 | 54,188,420 | -0.03(-0.06%) |
Apr 28, 2016 | 45.22 | 45.36 | 44.28 | 44.58 | 48,274,592 | -0.93(-2.04%) |
Apr 27, 2016 | 45.99 | 46.01 | 45.16 | 45.51 | 48,540,860 | -0.45(-0.97%) |
Apr 26, 2016 | 46.69 | 46.77 | 45.64 | 45.96 | 37,528,472 | -0.60(-1.29%) |
Apr 25, 2016 | 46.26 | 46.57 | 46.13 | 46.55 | 37,188,800 | +0.29(+0.64%) |
Apr 22, 2016 | 46.38 | 46.84 | 45.36 | 46.26 | 141,968,592 | -3.57(-7.17%) |
Apr 21, 2016 | 49.85 | 50.24 | 49.51 | 49.83 | 43,487,504 | +0.17(+0.34%) |
Apr 20, 2016 | 50.29 | 50.48 | 49.57 | 49.66 | 40,510,860 | -0.71(-1.42%) |
Apr 19, 2016 | 50.59 | 50.72 | 49.74 | 50.38 | 33,114,490 | -0.06(-0.12%) |
Apr 18, 2016 | 49.57 | 50.56 | 49.32 | 50.44 | 26,621,282 | +0.72(+1.46%) |
Apr 15, 2016 | 49.40 | 49.96 | 49.23 | 49.72 | 32,229,574 | +0.26(+0.52%) |
Apr 14, 2016 | 49.33 | 49.65 | 49.20 | 49.46 | 23,366,546 | +0.01(+0.02%) |
Apr 13, 2016 | 49.24 | 49.53 | 49.04 | 49.45 | 23,298,398 | +0.63(+1.28%) |
Apr 12, 2016 | 48.57 | 48.94 | 48.04 | 48.82 | 27,920,212 | +0.30(+0.63%) |
Apr 11, 2016 | 48.68 | 49.27 | 48.51 | 48.52 | 23,969,034 | -0.10(-0.20%) |
Apr 08, 2016 | 48.84 | 49.39 | 48.53 | 48.62 | 24,812,334 | -0.04(-0.07%) |
Apr 07, 2016 | 49.02 | 49.06 | 48.45 | 48.65 | 21,517,914 | -0.59(-1.20%) |
Apr 06, 2016 | 48.56 | 49.32 | 48.43 | 49.24 | 23,716,142 | +0.50(+1.03%) |
Apr 05, 2016 | 49.31 | 49.40 | 48.65 | 48.74 | 21,571,922 | -0.78(-1.57%) |
Apr 04, 2016 | 49.52 | 49.73 | 49.14 | 49.52 | 21,187,492 | -0.13(-0.25%) |
Apr 01, 2016 | 49.18 | 49.68 | 48.75 | 49.65 | 27,310,632 | +0.30(+0.62%) |
Mar 31, 2016 | 49.09 | 49.66 | 49.02 | 49.34 | 29,505,970 | +0.16(+0.33%) |
Mar 30, 2016 | 49.07 | 49.71 | 49.05 | 49.18 | 25,753,614 | +0.30(+0.62%) |
Mar 29, 2016 | 47.94 | 49.01 | 47.75 | 48.88 | 26,777,498 | +1.05(+2.19%) |
Mar 28, 2016 | 48.43 | 48.50 | 47.64 | 47.83 | 19,055,182 | -0.60(-1.24%) |
Mar 24, 2016 | 48.10 | 48.43 | 48.43 | 48.43 | 22,330,538 | +0.21(+0.44%) |
Mar 23, 2016 | 48.34 | 48.46 | 48.01 | 48.22 | 22,528,614 | -0.09(-0.19%) |
Mar 22, 2016 | 47.89 | 48.47 | 47.76 | 48.31 | 25,877,376 | +0.19(+0.39%) |
Mar 21, 2016 | 47.57 | 48.18 | 47.30 | 48.12 | 26,778,138 | +0.33(+0.69%) |
Mar 18, 2016 | 49.07 | 49.11 | 47.75 | 47.79 | 75,694,952 | -1.05(-2.14%) |
Mar 17, 2016 | 48.43 | 49.14 | 48.24 | 48.83 | 31,588,192 | +0.28(+0.57%) |
Mar 16, 2016 | 47.75 | 48.78 | 47.71 | 48.56 | 35,473,044 | +0.68(+1.42%) |
Mar 15, 2016 | 47.13 | 47.88 | 47.12 | 47.88 | 23,621,762 | +0.38(+0.79%) |
Mar 14, 2016 | 47.09 | 47.88 | 47.02 | 47.50 | 26,957,400 | +0.09(+0.19%) |
Mar 11, 2016 | 47.35 | 47.41 | 46.80 | 47.41 | 36,126,980 | +0.91(+1.96%) |
Mar 10, 2016 | 47.29 | 47.29 | 45.71 | 46.50 | 42,967,148 | -0.71(-1.50%) |
Mar 09, 2016 | 46.36 | 47.22 | 46.33 | 47.21 | 31,610,722 | +1.06(+2.30%) |
Mar 08, 2016 | 45.38 | 46.57 | 45.20 | 46.14 | 37,866,896 | +0.55(+1.21%) |
Mar 07, 2016 | 46.06 | 46.28 | 45.19 | 45.59 | 43,011,672 | -0.89(-1.92%) |
Mar 04, 2016 | 46.81 | 46.86 | 46.20 | 46.48 | 36,975,960 | -0.29(-0.61%) |
Mar 03, 2016 | 47.32 | 47.32 | 46.26 | 46.77 | 27,339,492 | -0.54(-1.13%) |
Mar 02, 2016 | 46.82 | 47.31 | 46.59 | 47.31 | 32,780,334 | +0.33(+0.70%) |
Mar 01, 2016 | 45.54 | 46.98 | 45.49 | 46.97 | 36,962,340 | +1.52(+3.34%) |
Feb 29, 2016 | 45.88 | 46.14 | 45.26 | 45.46 | 35,407,516 | -0.38(-0.82%) |
Feb 26, 2016 | 46.99 | 47.06 | 45.65 | 45.83 | 40,268,760 | -0.71(-1.54%) |
Feb 25, 2016 | 46.22 | 46.55 | 45.21 | 46.55 | 30,118,714 | +0.66(+1.44%) |
Feb 24, 2016 | 45.29 | 46.01 | 44.85 | 45.88 | 36,872,108 | +0.16(+0.35%) |
Feb 23, 2016 | 46.76 | 46.76 | 45.55 | 45.72 | 32,311,742 | -1.31(-2.79%) |
Feb 22, 2016 | 46.71 | 47.35 | 46.71 | 47.04 | 27,974,656 | +0.74(+1.60%) |
Feb 19, 2016 | 46.43 | 46.71 | 46.04 | 46.30 | 37,563,516 | -0.33(-0.71%) |
Feb 18, 2016 | 46.75 | 47.31 | 46.55 | 46.63 | 30,415,520 | -0.21(-0.44%) |
Feb 17, 2016 | 46.00 | 47.14 | 45.97 | 46.83 | 45,655,020 | +1.19(+2.60%) |
Feb 16, 2016 | 45.47 | 45.64 | 44.79 | 45.64 | 41,735,752 | +0.85(+1.89%) |
Feb 12, 2016 | 44.57 | 44.79 | 44.79 | 44.79 | 38,604,596 | +0.72(+1.63%) |
Feb 11, 2016 | 43.18 | 44.45 | 43.03 | 44.08 | 55,094,468 | -0.02(-0.04%) |
Feb 10, 2016 | 44.25 | 44.70 | 43.93 | 44.09 | 43,090,732 | +0.38(+0.87%) |
Feb 09, 2016 | 43.48 | 44.56 | 43.17 | 43.71 | 52,684,788 | -0.12(-0.26%) |
Feb 08, 2016 | 43.95 | 43.97 | 42.75 | 43.83 | 66,833,228 | -0.67(-1.50%) |
Feb 05, 2016 | 46.07 | 46.13 | 43.96 | 44.49 | 69,906,576 | -1.63(-3.54%) |
Feb 04, 2016 | 46.21 | 46.84 | 45.57 | 46.13 | 52,969,884 | -0.14(-0.31%) |
Feb 03, 2016 | 47.23 | 47.36 | 45.47 | 46.27 | 64,862,572 | -0.75(-1.58%) |
Feb 02, 2016 | 48.05 | 48.13 | 46.70 | 47.01 | 63,449,772 | -1.52(-3.13%) |
Feb 01, 2016 | 48.68 | 48.87 | 48.34 | 48.53 | 49,829,156 | -0.34(-0.69%) |
Jan 29, 2016 | 48.55 | 48.87 | 47.90 | 48.87 | 94,260,640 | +2.69(+5.83%) |
Jan 28, 2016 | 46.00 | 46.31 | 45.48 | 46.17 | 70,178,264 | +0.74(+1.63%) |
Jan 27, 2016 | 46.13 | 46.30 | 45.26 | 45.43 | 41,432,248 | -0.84(-1.82%) |
Jan 26, 2016 | 45.94 | 46.52 | 45.73 | 46.28 | 32,564,522 | +0.34(+0.73%) |
Jan 25, 2016 | 46.07 | 46.70 | 45.81 | 45.94 | 39,099,440 | -0.44(-0.96%) |
Jan 22, 2016 | 45.60 | 46.42 | 45.47 | 46.38 | 42,338,968 | +1.61(+3.59%) |
Jan 21, 2016 | 45.24 | 45.75 | 44.62 | 44.78 | 45,304,372 | -0.28(-0.61%) |
Jan 20, 2016 | 44.33 | 45.58 | 43.55 | 45.05 | 71,328,032 | +0.20(+0.45%) |
Jan 19, 2016 | 45.66 | 45.84 | 44.40 | 44.85 | 49,048,840 | -0.38(-0.84%) |
Jan 15, 2016 | 45.51 | 45.23 | 45.23 | 45.23 | 80,967,928 | -1.88(-3.99%) |
Jan 14, 2016 | 46.13 | 47.38 | 45.74 | 47.11 | 59,043,196 | +1.30(+2.85%) |
Jan 13, 2016 | 47.72 | 47.96 | 45.51 | 45.81 | 75,394,200 | -1.01(-2.16%) |
Jan 12, 2016 | 46.80 | 47.10 | 46.18 | 46.82 | 40,690,804 | +0.43(+0.92%) |
Jan 11, 2016 | 46.58 | 46.88 | 45.65 | 46.39 | 41,635,660 | -0.03(-0.06%) |
Jan 08, 2016 | 46.45 | 47.26 | 46.26 | 46.42 | 54,963,368 | +0.14(+0.31%) |
Jan 07, 2016 | 46.75 | 47.44 | 46.19 | 46.28 | 63,759,440 | -1.67(-3.48%) |
Jan 06, 2016 | 48.18 | 48.25 | 47.58 | 47.94 | 44,544,876 | -0.89(-1.82%) |
Jan 05, 2016 | 48.72 | 49.13 | 48.38 | 48.83 | 38,397,016 | +0.22(+0.46%) |
Jan 04, 2016 | 48.18 | 48.61 | 47.36 | 48.61 | 60,621,060 | -0.60(-1.23%) |
Dec 31, 2015 | 49.71 | 49.21 | 49.21 | 49.21 | 30,815,424 | -0.74(-1.47%) |
Dec 30, 2015 | 50.09 | 50.37 | 49.93 | 49.95 | 24,467,268 | -0.21(-0.42%) |
Dec 29, 2015 | 49.93 | 50.43 | 49.73 | 50.16 | 31,261,012 | +0.53(+1.07%) |
Dec 28, 2015 | 49.10 | 49.63 | 48.77 | 49.63 | 25,315,224 | +0.25(+0.50%) |
Dec 24, 2015 | 49.55 | 49.38 | 49.38 | 49.38 | 10,788,854 | -0.13(-0.27%) |
Dec 23, 2015 | 49.41 | 49.57 | 49.18 | 49.51 | 30,753,190 | +0.42(+0.85%) |
Dec 22, 2015 | 48.78 | 49.21 | 48.34 | 49.10 | 31,927,950 | +0.46(+0.95%) |
Dec 21, 2015 | 48.68 | 49.10 | 48.10 | 48.64 | 41,988,652 | +0.62(+1.29%) |
Dec 18, 2015 | 49.47 | 49.67 | 47.93 | 48.01 | 95,469,704 | -1.39(-2.82%) |
Dec 17, 2015 | 49.99 | 50.37 | 49.26 | 49.41 | 46,515,884 | -0.38(-0.77%) |
Dec 16, 2015 | 49.27 | 49.89 | 48.57 | 49.79 | 42,262,636 | +0.82(+1.68%) |
Dec 15, 2015 | 49.37 | 49.58 | 48.87 | 48.96 | 44,905,452 | +0.05(+0.11%) |
Dec 14, 2015 | 48.19 | 48.97 | 47.62 | 48.91 | 52,985,684 | +0.96(+2.00%) |
Dec 11, 2015 | 48.53 | 48.88 | 47.91 | 47.95 | 44,586,596 | -1.07(-2.19%) |
Dec 10, 2015 | 49.13 | 49.37 | 48.80 | 49.03 | 35,819,356 | +0.26(+0.53%) |
Dec 09, 2015 | 49.11 | 49.56 | 48.35 | 48.77 | 40,997,736 | -0.72(-1.45%) |
Dec 08, 2015 | 49.20 | 49.76 | 48.78 | 49.49 | 36,925,476 | -0.02(-0.04%) |
Dec 07, 2015 | 49.49 | 49.64 | 49.04 | 49.51 | 34,618,600 | -0.09(-0.18%) |
Dec 04, 2015 | 48.01 | 49.88 | 47.99 | 49.59 | 49,562,964 | +1.52(+3.16%) |
Dec 03, 2015 | 49.22 | 49.46 | 47.84 | 48.08 | 43,546,740 | -0.90(-1.83%) |
Dec 02, 2015 | 49.07 | 49.64 | 48.84 | 48.97 | 53,292,936 | -0.01(-0.02%) |
Dec 01, 2015 | 48.26 | 48.99 | 48.17 | 48.98 | 45,021,292 | +0.77(+1.60%) |
Nov 30, 2015 | 48.38 | 48.75 | 47.90 | 48.21 | 63,389,828 | +0.37(+0.78%) |
Nov 27, 2015 | 47.72 | 47.97 | 47.71 | 47.84 | 10,156,553 | +0.21(+0.45%) |
Nov 25, 2015 | 47.98 | 47.62 | 47.62 | 47.62 | 23,680,350 | -0.50(-1.03%) |
Nov 24, 2015 | 47.83 | 48.29 | 47.53 | 48.12 | 27,731,434 | +0.05(+0.11%) |
Nov 23, 2015 | 48.12 | 48.31 | 47.68 | 48.07 | 31,829,744 | +0.00(+0.00%) |
Nov 20, 2015 | 48.12 | 48.17 | 47.25 | 48.07 | 41,878,800 | +0.22(+0.46%) |
Nov 19, 2015 | 47.89 | 48.48 | 47.71 | 47.85 | 31,734,032 | +0.08(+0.17%) |
Nov 18, 2015 | 47.01 | 47.88 | 46.99 | 47.77 | 33,508,228 | +0.78(+1.66%) |
Nov 17, 2015 | 47.16 | 47.48 | 46.88 | 46.99 | 35,569,348 | -0.39(-0.81%) |
Nov 16, 2015 | 46.77 | 47.48 | 46.57 | 47.37 | 36,462,768 | +0.81(+1.75%) |
Nov 13, 2015 | 46.76 | 46.95 | 46.28 | 46.56 | 41,821,248 | -0.42(-0.90%) |
Nov 12, 2015 | 47.12 | 47.56 | 46.87 | 46.98 | 40,116,892 | -0.29(-0.61%) |
Nov 11, 2015 | 47.31 | 47.75 | 47.10 | 47.27 | 41,442,316 | +0.12(+0.26%) |
Nov 10, 2015 | 47.64 | 47.69 | 46.94 | 47.15 | 62,739,448 | -0.57(-1.20%) |
Nov 09, 2015 | 48.06 | 48.35 | 47.19 | 47.72 | 36,894,252 | -0.67(-1.38%) |
Nov 06, 2015 | 47.65 | 48.44 | 47.57 | 48.39 | 37,284,840 | +0.48(+0.99%) |
Nov 05, 2015 | 48.01 | 48.20 | 47.58 | 47.91 | 35,713,932 | -0.02(-0.04%) |
Nov 04, 2015 | 47.74 | 48.35 | 47.63 | 47.93 | 42,090,616 | +0.22(+0.46%) |
Nov 03, 2015 | 46.64 | 47.92 | 46.61 | 47.71 | 41,529,140 | +0.80(+1.71%) |
Nov 02, 2015 | 46.57 | 47.01 | 46.36 | 46.91 | 34,370,820 | +0.53(+1.14%) |
Oct 30, 2015 | 46.98 | 47.57 | 46.36 | 46.38 | 52,911,616 | -0.63(-1.35%) |
Oct 29, 2015 | 47.17 | 47.43 | 46.89 | 47.01 | 34,275,372 | -0.55(-1.15%) |
Oct 28, 2015 | 47.17 | 47.56 | 46.57 | 47.56 | 53,343,416 | +0.26(+0.54%) |
Oct 27, 2015 | 47.57 | 47.90 | 47.21 | 47.31 | 57,875,036 | -0.49(-1.03%) |
Oct 26, 2015 | 46.28 | 47.86 | 46.26 | 47.80 | 73,347,656 | +1.22(+2.61%) |
Oct 23, 2015 | 46.08 | 47.64 | 46.04 | 46.58 | 153,477,456 | +4.26(+10.08%) |
Oct 22, 2015 | 41.88 | 43.13 | 41.49 | 42.32 | 64,188,924 | +0.73(+1.76%) |
Oct 21, 2015 | 42.22 | 42.28 | 41.51 | 41.59 | 28,670,866 | -0.50(-1.19%) |
Oct 20, 2015 | 41.80 | 42.12 | 41.43 | 42.09 | 34,958,836 | +0.13(+0.31%) |
Oct 19, 2015 | 41.78 | 42.19 | 41.43 | 41.96 | 33,350,734 | +0.10(+0.23%) |
Oct 16, 2015 | 41.43 | 41.89 | 41.32 | 41.86 | 30,020,102 | +0.44(+1.06%) |
Oct 15, 2015 | 41.42 | 41.44 | 41.00 | 41.42 | 30,858,300 | +0.29(+0.71%) |
Oct 14, 2015 | 41.10 | 41.50 | 41.00 | 41.13 | 28,030,438 | -0.19(-0.45%) |
Oct 13, 2015 | 41.02 | 41.53 | 41.02 | 41.31 | 22,685,168 | -0.10(-0.23%) |
Oct 12, 2015 | 41.39 | 41.47 | 40.97 | 41.41 | 22,436,438 | -0.10(-0.23%) |
Oct 09, 2015 | 41.81 | 41.87 | 41.34 | 41.51 | 32,460,606 | -0.30(-0.72%) |
Oct 08, 2015 | 41.02 | 41.86 | 40.97 | 41.81 | 38,330,172 | +0.57(+1.39%) |
Oct 07, 2015 | 41.50 | 41.72 | 40.49 | 41.23 | 31,451,184 | +0.04(+0.11%) |
Oct 06, 2015 | 40.82 | 41.57 | 40.72 | 41.19 | 31,223,390 | +0.11(+0.26%) |
Oct 05, 2015 | 40.31 | 41.31 | 40.27 | 41.09 | 39,006,900 | +0.93(+2.33%) |
Oct 02, 2015 | 39.01 | 40.15 | 38.70 | 40.15 | 47,485,680 | +0.85(+2.15%) |
Oct 01, 2015 | 39.43 | 39.43 | 38.55 | 39.31 | 32,523,932 | +0.31(+0.79%) |
Sep 30, 2015 | 38.66 | 39.03 | 38.47 | 39.00 | 39,675,724 | +0.72(+1.89%) |
Sep 29, 2015 | 38.21 | 38.39 | 37.93 | 38.27 | 37,185,000 | +0.13(+0.35%) |
Sep 28, 2015 | 38.62 | 38.84 | 38.07 | 38.14 | 31,339,490 | -0.57(-1.48%) |
Sep 25, 2015 | 39.19 | 39.41 | 38.56 | 38.72 | 33,350,380 | +0.03(+0.07%) |
Sep 24, 2015 | 38.28 | 38.88 | 38.12 | 38.69 | 31,671,768 | +0.04(+0.09%) |
Sep 23, 2015 | 38.71 | 38.92 | 38.34 | 38.65 | 19,457,942 | -0.03(-0.07%) |
Sep 22, 2015 | 38.22 | 38.81 | 38.16 | 38.68 | 31,876,296 | -0.19(-0.48%) |
Sep 21, 2015 | 38.43 | 39.18 | 38.42 | 38.86 | 29,710,132 | +0.56(+1.45%) |
Sep 18, 2015 | 38.33 | 38.76 | 38.18 | 38.31 | 71,665,632 | -0.68(-1.74%) |
Sep 17, 2015 | 39.02 | 39.65 | 38.84 | 38.99 | 37,190,000 | -0.04(-0.11%) |
Sep 16, 2015 | 38.74 | 39.10 | 38.63 | 39.03 | 26,525,928 | +0.28(+0.73%) |
Sep 15, 2015 | 38.05 | 39.02 | 37.96 | 38.75 | 32,773,230 | +0.83(+2.18%) |
Sep 14, 2015 | 38.27 | 38.27 | 37.76 | 37.92 | 26,848,696 | -0.39(-1.01%) |
Sep 11, 2015 | 38.01 | 38.41 | 37.83 | 38.31 | 30,794,366 | +0.17(+0.44%) |
Sep 10, 2015 | 37.99 | 38.58 | 37.66 | 38.14 | 35,599,908 | +0.19(+0.51%) |
Sep 09, 2015 | 38.95 | 39.12 | 37.81 | 37.95 | 37,986,096 | -0.72(-1.87%) |
Sep 08, 2015 | 38.15 | 38.77 | 38.06 | 38.67 | 36,850,812 | +1.13(+3.00%) |
Sep 04, 2015 | 37.72 | 37.54 | 37.54 | 37.54 | 42,151,096 | -0.78(-2.05%) |
Sep 03, 2015 | 38.25 | 38.75 | 38.13 | 38.33 | 32,098,954 | +0.12(+0.32%) |
Sep 02, 2015 | 37.32 | 38.22 | 36.90 | 38.20 | 42,753,832 | +1.36(+3.68%) |
Sep 01, 2015 | 37.16 | 37.53 | 36.71 | 36.85 | 56,394,060 | -1.50(-3.91%) |
Aug 31, 2015 | 38.38 | 38.71 | 37.97 | 38.34 | 39,086,772 | -0.36(-0.93%) |
Aug 28, 2015 | 38.24 | 38.89 | 38.23 | 38.71 | 32,058,934 | +0.03(+0.07%) |
Aug 27, 2015 | 38.09 | 38.72 | 37.82 | 38.68 | 57,817,120 | +1.05(+2.79%) |
Aug 26, 2015 | 37.01 | 37.75 | 36.18 | 37.63 | 71,963,216 | +1.97(+5.53%) |
Aug 25, 2015 | 37.50 | 38.10 | 35.59 | 35.66 | 80,137,064 | -1.07(-2.90%) |
Aug 24, 2015 | 35.64 | 38.16 | 35.00 | 36.72 | 100,729,184 | -1.22(-3.23%) |
Aug 21, 2015 | 39.91 | 40.07 | 37.97 | 37.95 | 79,507,536 | -2.28(-5.67%) |
Aug 20, 2015 | 40.59 | 40.94 | 40.23 | 40.23 | 41,098,904 | -0.84(-2.04%) |
Aug 19, 2015 | 41.22 | 41.48 | 40.79 | 41.07 | 35,734,832 | -0.58(-1.40%) |
Aug 18, 2015 | 41.27 | 41.79 | 41.15 | 41.65 | 26,755,590 | +0.23(+0.55%) |
Aug 17, 2015 | 40.97 | 41.53 | 40.76 | 41.42 | 24,104,440 | +0.28(+0.68%) |
Aug 14, 2015 | 40.73 | 41.23 | 40.72 | 41.14 | 24,532,194 | +0.24(+0.58%) |
Aug 13, 2015 | 41.19 | 41.23 | 40.69 | 40.90 | 25,850,044 | -0.01(-0.02%) |
Aug 12, 2015 | 40.43 | 41.05 | 40.01 | 40.91 | 34,495,932 | +0.29(+0.71%) |
Aug 11, 2015 | 40.98 | 41.09 | 40.18 | 40.62 | 33,398,840 | -0.81(-1.94%) |
Aug 10, 2015 | 41.10 | 41.57 | 41.00 | 41.43 | 26,365,726 | +0.52(+1.26%) |
Aug 07, 2015 | 40.61 | 40.95 | 40.49 | 40.91 | 21,892,728 | +0.10(+0.26%) |
Aug 06, 2015 | 41.76 | 41.81 | 40.56 | 40.81 | 31,265,506 | -0.84(-2.02%) |
Aug 05, 2015 | 42.00 | 42.37 | 41.61 | 41.65 | 30,799,922 | +0.04(+0.08%) |
Aug 04, 2015 | 40.92 | 41.76 | 40.86 | 41.61 | 38,153,220 | +0.64(+1.56%) |
Aug 03, 2015 | 41.12 | 41.14 | 40.66 | 40.97 | 27,562,444 | +0.10(+0.24%) |
Jul 31, 2015 | 41.39 | 41.46 | 40.70 | 40.88 | 35,645,996 | -0.16(-0.38%) |
Jul 30, 2015 | 40.49 | 41.49 | 40.20 | 41.03 | 45,443,316 | +0.52(+1.27%) |
Jul 29, 2015 | 39.74 | 40.95 | 39.62 | 40.52 | 46,776,592 | +0.83(+2.10%) |
Jul 28, 2015 | 39.90 | 39.95 | 39.21 | 39.69 | 39,218,500 | -0.01(-0.02%) |
Jul 27, 2015 | 40.21 | 40.27 | 39.61 | 39.70 | 45,356,480 | -0.52(-1.28%) |
Jul 24, 2015 | 40.19 | 40.54 | 40.09 | 40.21 | 36,938,972 | -0.15(-0.37%) |
Jul 23, 2015 | 39.63 | 40.47 | 39.48 | 40.36 | 38,762,380 | +0.50(+1.25%) |
Jul 22, 2015 | 39.77 | 41.08 | 39.57 | 39.86 | 67,577,520 | -1.52(-3.68%) |
Jul 21, 2015 | 40.95 | 41.43 | 40.68 | 41.38 | 48,851,988 | +0.32(+0.77%) |
Jul 20, 2015 | 40.83 | 41.25 | 40.65 | 41.07 | 34,994,544 | +0.26(+0.64%) |
Jul 17, 2015 | 40.75 | 40.95 | 40.49 | 40.81 | 33,664,568 | -0.03(-0.09%) |
Jul 16, 2015 | 40.27 | 40.87 | 40.24 | 40.84 | 30,011,592 | +0.79(+1.97%) |
Jul 15, 2015 | 39.98 | 40.17 | 39.77 | 40.05 | 30,418,342 | +0.12(+0.31%) |
Jul 14, 2015 | 39.78 | 40.23 | 39.66 | 39.93 | 26,139,328 | +0.07(+0.18%) |
Jul 13, 2015 | 39.37 | 39.93 | 39.35 | 39.86 | 32,191,588 | +0.81(+2.08%) |
Jul 10, 2015 | 39.40 | 39.51 | 39.01 | 39.05 | 29,093,242 | +0.08(+0.20%) |
Jul 09, 2015 | 39.17 | 39.58 | 38.95 | 38.97 | 37,041,484 | +0.25(+0.63%) |
Jul 08, 2015 | 38.90 | 39.28 | 38.54 | 38.72 | 45,452,600 | -0.05(-0.14%) |
Jul 07, 2015 | 38.81 | 38.94 | 37.92 | 38.78 | 41,625,536 | -0.08(-0.20%) |
Jul 06, 2015 | 38.48 | 38.93 | 38.47 | 38.86 | 26,314,604 | -0.01(-0.02%) |
Jul 02, 2015 | 38.93 | 38.86 | 38.86 | 38.86 | 24,850,478 | -0.04(-0.10%) |
Jul 01, 2015 | 38.92 | 39.59 | 38.60 | 38.90 | 32,379,714 | +0.26(+0.67%) |
Jun 30, 2015 | 39.14 | 39.14 | 38.46 | 38.65 | 41,065,604 | -0.19(-0.50%) |
Jun 29, 2015 | 39.42 | 39.59 | 38.83 | 38.84 | 38,928,392 | -0.78(-1.97%) |
Jun 26, 2015 | 39.96 | 40.51 | 39.42 | 39.62 | 56,934,108 | -0.34(-0.85%) |
Jun 25, 2015 | 40.29 | 40.32 | 39.83 | 39.96 | 23,541,010 | +0.01(+0.03%) |
Jun 24, 2015 | 39.98 | 40.48 | 39.87 | 39.95 | 39,860,100 | -0.24(-0.60%) |
Jun 23, 2015 | 40.38 | 40.51 | 39.93 | 40.19 | 29,585,284 | -0.28(-0.69%) |
Jun 22, 2015 | 40.55 | 40.89 | 40.40 | 40.47 | 23,211,186 | +0.11(+0.28%) |
Jun 19, 2015 | 40.96 | 40.99 | 40.26 | 40.35 | 72,930,344 | -0.54(-1.33%) |
Jun 18, 2015 | 40.46 | 40.96 | 40.41 | 40.89 | 37,310,152 | +0.66(+1.63%) |
Jun 17, 2015 | 40.03 | 40.33 | 39.70 | 40.24 | 32,792,370 | +0.12(+0.31%) |
Jun 16, 2015 | 39.70 | 40.47 | 39.65 | 40.12 | 30,926,018 | +0.31(+0.78%) |
Jun 15, 2015 | 39.78 | 39.96 | 39.42 | 39.80 | 37,991,476 | -0.43(-1.08%) |
Jun 12, 2015 | 40.46 | 40.67 | 40.18 | 40.24 | 27,339,834 | -0.41(-1.01%) |
Jun 11, 2015 | 40.84 | 41.07 | 40.38 | 40.65 | 31,241,838 | -0.15(-0.36%) |
Jun 10, 2015 | 40.08 | 40.99 | 39.99 | 40.80 | 32,464,954 | +0.84(+2.10%) |
Jun 09, 2015 | 40.05 | 40.21 | 39.79 | 39.96 | 27,882,510 | -0.07(-0.18%) |
Jun 08, 2015 | 40.53 | 40.64 | 39.98 | 40.03 | 25,271,614 | -0.36(-0.89%) |
Jun 05, 2015 | 40.54 | 40.72 | 40.12 | 40.39 | 29,061,630 | -0.19(-0.47%) |
Jun 04, 2015 | 40.96 | 41.28 | 40.44 | 40.58 | 31,696,144 | -0.43(-1.05%) |
Jun 03, 2015 | 41.46 | 41.78 | 40.98 | 41.01 | 31,990,488 | -0.06(-0.15%) |
Jun 02, 2015 | 41.08 | 41.45 | 40.81 | 41.07 | 24,559,640 | -0.27(-0.66%) |