Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 39.07 | 39.61 | 38.81 | 39.29 | 6,042,740 | +0.12(+0.32%) |
Feb 26, 2016 | 39.77 | 39.86 | 38.69 | 39.16 | 7,792,540 | -0.47(-1.18%) |
Feb 25, 2016 | 39.06 | 39.65 | 38.72 | 39.63 | 7,229,297 | +0.67(+1.72%) |
Feb 24, 2016 | 38.35 | 39.13 | 37.75 | 38.96 | 6,368,634 | +0.27(+0.69%) |
Feb 23, 2016 | 38.87 | 39.11 | 38.49 | 38.69 | 6,710,652 | -0.44(-1.13%) |
Feb 22, 2016 | 38.46 | 39.22 | 38.40 | 39.14 | 10,394,811 | +1.04(+2.72%) |
Feb 19, 2016 | 37.53 | 38.40 | 37.41 | 38.10 | 11,533,895 | +0.21(+0.56%) |
Feb 18, 2016 | 37.72 | 38.02 | 37.33 | 37.89 | 10,024,063 | +0.19(+0.51%) |
Feb 17, 2016 | 37.32 | 38.17 | 37.25 | 37.70 | 8,799,844 | +0.70(+1.89%) |
Feb 16, 2016 | 36.54 | 37.15 | 35.96 | 37.00 | 7,458,723 | +0.76(+2.09%) |
Feb 12, 2016 | 35.38 | 36.24 | 36.24 | 36.24 | 9,822,876 | +1.27(+3.64%) |
Feb 11, 2016 | 34.95 | 35.67 | 34.66 | 34.97 | 8,448,695 | -0.60(-1.70%) |
Feb 10, 2016 | 35.04 | 36.07 | 35.01 | 35.57 | 8,467,573 | +0.89(+2.57%) |
Feb 09, 2016 | 33.47 | 35.22 | 33.45 | 34.68 | 11,626,141 | +0.61(+1.80%) |
Feb 08, 2016 | 34.57 | 34.65 | 33.31 | 34.07 | 13,379,393 | -1.05(-3.00%) |
Feb 05, 2016 | 36.04 | 36.71 | 34.91 | 35.12 | 10,540,253 | -1.40(-3.82%) |
Feb 04, 2016 | 35.68 | 36.89 | 35.07 | 36.52 | 8,998,764 | +0.67(+1.87%) |
Feb 03, 2016 | 35.72 | 35.94 | 34.17 | 35.85 | 12,966,200 | +0.46(+1.30%) |
Feb 02, 2016 | 37.11 | 37.24 | 35.36 | 35.39 | 12,973,562 | -2.25(-5.97%) |
Feb 01, 2016 | 37.27 | 38.17 | 36.92 | 37.63 | 12,580,995 | +0.37(+1.00%) |
Jan 29, 2016 | 35.86 | 37.35 | 34.97 | 37.26 | 21,930,180 | +0.81(+2.23%) |
Jan 28, 2016 | 37.85 | 38.03 | 36.00 | 36.45 | 17,885,542 | -1.48(-3.91%) |
Jan 27, 2016 | 38.37 | 39.06 | 37.73 | 37.93 | 10,658,615 | +0.05(+0.13%) |
Jan 26, 2016 | 37.01 | 37.98 | 36.73 | 37.88 | 8,473,780 | +0.73(+1.95%) |
Jan 25, 2016 | 38.24 | 38.38 | 37.10 | 37.16 | 10,581,875 | -1.22(-3.19%) |
Jan 22, 2016 | 38.23 | 38.89 | 37.81 | 38.38 | 7,583,389 | +0.35(+0.93%) |
Jan 21, 2016 | 37.20 | 38.23 | 36.33 | 38.03 | 10,226,971 | +0.70(+1.87%) |
Jan 20, 2016 | 36.82 | 38.08 | 34.78 | 37.33 | 16,834,312 | +0.19(+0.51%) |
Jan 19, 2016 | 37.83 | 38.02 | 36.52 | 37.14 | 10,966,068 | +0.10(+0.26%) |
Jan 15, 2016 | 37.31 | 37.04 | 37.04 | 37.04 | 19,803,162 | -1.71(-4.41%) |
Jan 14, 2016 | 38.43 | 38.97 | 37.14 | 38.75 | 12,299,715 | +0.43(+1.12%) |
Jan 13, 2016 | 40.30 | 40.84 | 37.90 | 38.32 | 13,305,973 | -1.82(-4.52%) |
Jan 12, 2016 | 39.32 | 40.48 | 38.68 | 40.14 | 13,218,158 | +0.88(+2.24%) |
Jan 11, 2016 | 38.76 | 39.37 | 38.13 | 39.26 | 16,613,392 | +0.68(+1.76%) |
Jan 08, 2016 | 39.12 | 39.53 | 38.47 | 38.58 | 9,263,997 | -0.08(-0.20%) |
Jan 07, 2016 | 39.15 | 39.67 | 37.92 | 38.66 | 11,834,792 | -0.75(-1.89%) |
Jan 06, 2016 | 38.27 | 39.85 | 38.23 | 39.40 | 12,965,039 | +0.68(+1.75%) |
Jan 05, 2016 | 39.35 | 39.65 | 38.18 | 38.72 | 10,987,734 | -0.37(-0.95%) |
Jan 04, 2016 | 39.46 | 39.52 | 38.51 | 39.10 | 12,595,730 | -1.38(-3.40%) |
Dec 31, 2015 | 40.65 | 40.47 | 40.47 | 40.47 | 7,130,050 | -0.43(-1.05%) |
Dec 30, 2015 | 41.70 | 41.70 | 40.58 | 40.90 | 5,717,034 | -0.67(-1.61%) |
Dec 29, 2015 | 41.33 | 41.69 | 41.12 | 41.57 | 4,192,912 | +0.26(+0.62%) |
Dec 28, 2015 | 41.69 | 42.08 | 41.01 | 41.31 | 4,340,569 | -0.55(-1.32%) |
Dec 24, 2015 | 41.35 | 41.87 | 41.87 | 41.87 | 3,460,488 | +0.50(+1.20%) |
Dec 23, 2015 | 40.88 | 41.46 | 40.55 | 41.37 | 6,376,368 | +0.38(+0.92%) |
Dec 22, 2015 | 40.67 | 41.17 | 40.48 | 40.99 | 5,969,505 | +0.47(+1.17%) |
Dec 21, 2015 | 39.52 | 40.55 | 39.52 | 40.52 | 6,903,406 | +1.25(+3.19%) |
Dec 18, 2015 | 39.76 | 39.95 | 38.89 | 39.27 | 18,636,576 | -1.31(-3.23%) |
Dec 17, 2015 | 41.41 | 42.00 | 40.57 | 40.58 | 7,556,960 | -0.71(-1.71%) |
Dec 16, 2015 | 41.08 | 41.56 | 40.25 | 41.28 | 8,214,808 | +0.58(+1.42%) |
Dec 15, 2015 | 40.11 | 40.92 | 40.06 | 40.71 | 7,426,695 | +0.79(+1.98%) |
Dec 14, 2015 | 40.39 | 40.97 | 39.26 | 39.92 | 11,278,327 | -0.31(-0.76%) |
Dec 11, 2015 | 41.36 | 41.65 | 40.19 | 40.22 | 10,710,259 | -1.91(-4.54%) |
Dec 10, 2015 | 41.85 | 42.51 | 41.61 | 42.13 | 8,324,387 | +0.42(+1.01%) |
Dec 09, 2015 | 42.34 | 43.19 | 41.27 | 41.71 | 8,372,267 | -0.86(-2.02%) |
Dec 08, 2015 | 43.10 | 43.49 | 42.12 | 42.57 | 9,463,018 | -1.18(-2.69%) |
Dec 07, 2015 | 43.34 | 44.43 | 43.21 | 43.75 | 9,324,378 | +0.77(+1.80%) |
Dec 04, 2015 | 41.88 | 42.99 | 41.88 | 42.98 | 9,900,048 | +1.62(+3.93%) |
Dec 03, 2015 | 41.71 | 42.62 | 41.02 | 41.35 | 7,570,959 | -0.53(-1.26%) |
Dec 02, 2015 | 42.13 | 42.55 | 41.60 | 41.88 | 8,382,017 | +0.54(+1.29%) |
Dec 01, 2015 | 39.63 | 41.38 | 39.47 | 41.34 | 9,322,768 | +1.91(+4.85%) |
Nov 30, 2015 | 39.90 | 40.13 | 39.16 | 39.43 | 6,750,267 | -0.41(-1.03%) |
Nov 27, 2015 | 39.54 | 40.38 | 39.37 | 39.84 | 3,209,112 | +0.36(+0.92%) |
Nov 25, 2015 | 39.52 | 39.48 | 39.48 | 39.48 | 4,475,091 | +0.08(+0.19%) |
Nov 24, 2015 | 39.20 | 39.79 | 38.66 | 39.40 | 7,929,486 | -1.02(-2.53%) |
Nov 23, 2015 | 40.24 | 40.84 | 39.96 | 40.42 | 4,354,911 | +0.10(+0.24%) |
Nov 20, 2015 | 40.52 | 40.82 | 40.20 | 40.33 | 5,918,472 | -0.10(-0.24%) |
Nov 19, 2015 | 40.08 | 40.83 | 40.03 | 40.42 | 6,848,668 | +0.53(+1.32%) |
Nov 18, 2015 | 40.44 | 40.44 | 39.20 | 39.90 | 11,582,736 | -0.53(-1.30%) |
Nov 17, 2015 | 41.09 | 41.53 | 40.18 | 40.42 | 10,038,799 | -0.51(-1.24%) |
Nov 16, 2015 | 40.53 | 40.94 | 39.99 | 40.93 | 10,673,738 | -0.59(-1.43%) |
Nov 13, 2015 | 41.73 | 42.27 | 41.21 | 41.52 | 7,833,599 | -0.43(-1.02%) |
Nov 12, 2015 | 42.33 | 42.55 | 41.88 | 41.95 | 6,226,139 | -0.47(-1.10%) |
Nov 11, 2015 | 42.77 | 42.96 | 42.40 | 42.42 | 4,621,996 | -0.10(-0.22%) |
Nov 10, 2015 | 42.68 | 43.16 | 42.07 | 42.52 | 6,210,449 | -0.15(-0.36%) |
Nov 09, 2015 | 43.17 | 43.20 | 42.58 | 42.67 | 7,549,383 | -0.66(-1.52%) |
Nov 06, 2015 | 43.49 | 43.93 | 43.05 | 43.33 | 12,211,250 | -0.25(-0.57%) |
Nov 05, 2015 | 43.67 | 43.80 | 43.03 | 43.58 | 6,137,672 | -0.03(-0.07%) |
Nov 04, 2015 | 44.36 | 44.39 | 43.15 | 43.61 | 8,452,567 | -0.83(-1.87%) |
Nov 03, 2015 | 44.93 | 45.00 | 44.04 | 44.44 | 7,307,109 | +0.12(+0.28%) |
Nov 02, 2015 | 44.06 | 44.65 | 44.06 | 44.31 | 6,486,401 | +0.24(+0.54%) |
Oct 30, 2015 | 43.65 | 44.60 | 43.59 | 44.07 | 9,007,804 | +0.34(+0.79%) |
Oct 29, 2015 | 43.51 | 43.96 | 43.13 | 43.73 | 5,488,673 | +0.00(+0.00%) |
Oct 28, 2015 | 44.06 | 44.21 | 43.13 | 43.73 | 8,001,075 | -0.57(-1.29%) |
Oct 27, 2015 | 44.26 | 44.52 | 43.53 | 44.30 | 7,155,579 | -0.01(-0.02%) |
Oct 26, 2015 | 43.25 | 44.41 | 42.90 | 44.31 | 11,562,505 | +0.76(+1.75%) |
Oct 23, 2015 | 44.22 | 44.27 | 41.78 | 43.55 | 21,268,496 | -0.31(-0.70%) |
Oct 22, 2015 | 42.81 | 43.87 | 42.30 | 43.86 | 15,136,629 | +1.60(+3.79%) |
Oct 21, 2015 | 42.43 | 43.08 | 42.04 | 42.25 | 7,278,494 | -0.46(-1.07%) |
Oct 20, 2015 | 42.47 | 43.08 | 42.39 | 42.71 | 7,981,081 | +0.32(+0.77%) |
Oct 19, 2015 | 41.80 | 42.43 | 41.60 | 42.39 | 9,368,875 | +0.71(+1.69%) |
Oct 16, 2015 | 41.91 | 41.98 | 40.87 | 41.68 | 12,136,194 | -0.72(-1.69%) |
Oct 15, 2015 | 42.05 | 42.42 | 41.48 | 42.40 | 8,583,150 | +0.63(+1.51%) |
Oct 14, 2015 | 41.96 | 42.43 | 41.22 | 41.77 | 11,666,638 | +0.37(+0.90%) |
Oct 13, 2015 | 40.72 | 41.93 | 40.55 | 41.40 | 13,894,050 | -0.41(-0.98%) |
Oct 12, 2015 | 40.61 | 41.84 | 40.58 | 41.81 | 11,999,570 | +1.35(+3.35%) |
Oct 09, 2015 | 38.40 | 40.52 | 38.38 | 40.45 | 17,654,902 | +2.56(+6.74%) |
Oct 08, 2015 | 37.39 | 38.17 | 36.90 | 37.90 | 8,712,397 | +0.41(+1.09%) |
Oct 07, 2015 | 36.63 | 37.58 | 36.01 | 37.49 | 11,024,294 | +1.13(+3.09%) |
Oct 06, 2015 | 38.10 | 38.50 | 36.31 | 36.36 | 13,665,035 | -1.96(-5.13%) |
Oct 05, 2015 | 37.09 | 38.43 | 37.02 | 38.32 | 9,880,074 | +1.49(+4.04%) |
Oct 02, 2015 | 36.95 | 36.97 | 35.68 | 36.84 | 12,873,768 | -0.54(-1.45%) |
Oct 01, 2015 | 36.71 | 37.45 | 36.08 | 37.38 | 9,619,854 | +0.35(+0.95%) |
Sep 30, 2015 | 37.36 | 37.84 | 35.97 | 37.03 | 16,593,647 | -0.33(-0.89%) |
Sep 29, 2015 | 37.24 | 37.92 | 36.99 | 37.36 | 7,842,781 | +0.10(+0.26%) |
Sep 28, 2015 | 38.02 | 38.32 | 36.85 | 37.27 | 10,103,771 | -1.11(-2.88%) |
Sep 25, 2015 | 39.03 | 39.13 | 38.07 | 38.37 | 7,891,184 | -0.01(-0.03%) |
Sep 24, 2015 | 39.24 | 39.24 | 38.06 | 38.38 | 11,018,659 | -0.94(-2.40%) |
Sep 23, 2015 | 39.40 | 39.57 | 38.62 | 39.33 | 8,650,268 | +0.05(+0.12%) |
Sep 22, 2015 | 40.78 | 41.08 | 39.02 | 39.28 | 13,091,238 | -1.95(-4.72%) |
Sep 21, 2015 | 41.69 | 41.96 | 40.89 | 41.22 | 7,012,575 | -0.25(-0.60%) |
Sep 18, 2015 | 41.41 | 41.99 | 41.27 | 41.47 | 13,052,647 | -0.48(-1.14%) |
Sep 17, 2015 | 41.11 | 42.52 | 40.99 | 41.95 | 13,459,966 | +0.89(+2.16%) |
Sep 16, 2015 | 40.43 | 41.24 | 40.28 | 41.06 | 8,077,923 | +0.40(+0.98%) |
Sep 15, 2015 | 40.39 | 40.86 | 39.95 | 40.66 | 7,349,943 | +0.33(+0.83%) |
Sep 14, 2015 | 40.21 | 40.53 | 39.90 | 40.33 | 7,720,868 | +0.13(+0.33%) |
Sep 11, 2015 | 39.31 | 40.19 | 39.14 | 40.19 | 9,055,518 | +0.90(+2.28%) |
Sep 10, 2015 | 39.47 | 39.94 | 38.82 | 39.30 | 9,628,133 | +0.20(+0.51%) |
Sep 09, 2015 | 39.24 | 40.22 | 38.74 | 39.10 | 13,084,793 | +0.19(+0.49%) |
Sep 08, 2015 | 39.36 | 39.65 | 38.80 | 38.91 | 11,340,021 | +0.19(+0.49%) |
Sep 04, 2015 | 38.52 | 38.72 | 38.72 | 38.72 | 10,212,366 | -0.28(-0.71%) |
Sep 03, 2015 | 39.90 | 39.96 | 38.89 | 38.99 | 10,378,583 | -0.59(-1.49%) |
Sep 02, 2015 | 38.12 | 39.58 | 37.95 | 39.58 | 20,253,392 | +2.20(+5.89%) |
Sep 01, 2015 | 36.84 | 37.96 | 36.71 | 37.38 | 16,822,064 | +0.21(+0.56%) |
Aug 31, 2015 | 36.84 | 37.91 | 36.83 | 37.17 | 13,011,811 | +0.34(+0.93%) |
Aug 28, 2015 | 37.12 | 37.74 | 36.57 | 36.83 | 12,400,510 | -0.39(-1.05%) |
Aug 27, 2015 | 37.35 | 37.62 | 36.21 | 37.22 | 14,464,781 | +0.17(+0.46%) |
Aug 26, 2015 | 36.97 | 37.20 | 35.25 | 37.05 | 16,439,727 | +1.29(+3.60%) |
Aug 25, 2015 | 37.56 | 37.66 | 35.75 | 35.76 | 13,439,230 | -0.11(-0.32%) |
Aug 24, 2015 | 34.33 | 38.05 | 32.52 | 35.87 | 20,565,840 | -2.03(-5.36%) |
Aug 21, 2015 | 39.48 | 39.67 | 37.91 | 37.91 | 17,032,088 | -2.13(-5.31%) |
Aug 20, 2015 | 40.85 | 41.50 | 39.84 | 40.03 | 9,332,509 | -1.48(-3.56%) |
Aug 19, 2015 | 41.51 | 42.22 | 41.20 | 41.51 | 8,781,465 | -0.10(-0.23%) |
Aug 18, 2015 | 42.02 | 42.39 | 41.24 | 41.61 | 6,624,460 | -0.31(-0.73%) |
Aug 17, 2015 | 40.97 | 41.97 | 40.83 | 41.91 | 8,789,713 | +1.02(+2.50%) |
Aug 14, 2015 | 40.38 | 41.17 | 40.38 | 40.89 | 5,094,298 | +0.20(+0.49%) |
Aug 13, 2015 | 40.78 | 41.27 | 40.31 | 40.69 | 6,924,964 | +0.14(+0.35%) |
Aug 12, 2015 | 40.40 | 40.70 | 38.79 | 40.55 | 10,941,576 | -0.17(-0.42%) |
Aug 11, 2015 | 39.80 | 41.40 | 39.72 | 40.72 | 10,881,053 | +0.97(+2.45%) |
Aug 10, 2015 | 39.81 | 40.46 | 39.53 | 39.75 | 7,193,461 | +0.18(+0.46%) |
Aug 07, 2015 | 40.25 | 40.51 | 39.48 | 39.56 | 5,860,628 | -0.66(-1.64%) |
Aug 06, 2015 | 41.24 | 41.43 | 39.82 | 40.22 | 7,755,409 | -0.65(-1.59%) |
Aug 05, 2015 | 40.77 | 41.19 | 40.52 | 40.87 | 7,966,713 | +0.21(+0.51%) |
Aug 04, 2015 | 40.10 | 40.69 | 39.84 | 40.66 | 14,035,114 | +0.98(+2.47%) |
Aug 03, 2015 | 38.28 | 39.81 | 38.25 | 39.68 | 9,733,720 | +1.53(+4.01%) |
Jul 31, 2015 | 38.56 | 38.57 | 37.94 | 38.15 | 7,311,434 | -0.16(-0.42%) |
Jul 30, 2015 | 38.61 | 38.94 | 37.98 | 38.31 | 6,154,786 | -0.44(-1.13%) |
Jul 29, 2015 | 39.09 | 39.32 | 38.47 | 38.75 | 7,148,890 | -0.42(-1.07%) |
Jul 28, 2015 | 38.23 | 39.37 | 38.23 | 39.17 | 8,603,458 | +0.98(+2.57%) |
Jul 27, 2015 | 37.70 | 38.83 | 37.01 | 38.19 | 12,687,676 | +0.49(+1.29%) |
Jul 24, 2015 | 40.91 | 41.01 | 37.69 | 37.70 | 21,182,730 | -2.83(-6.99%) |
Jul 23, 2015 | 40.70 | 41.68 | 39.96 | 40.54 | 17,418,630 | +1.12(+2.85%) |
Jul 22, 2015 | 38.97 | 39.59 | 38.97 | 39.42 | 8,726,471 | +0.50(+1.30%) |
Jul 21, 2015 | 38.53 | 39.29 | 38.52 | 38.91 | 7,671,204 | +0.33(+0.86%) |
Jul 20, 2015 | 39.53 | 39.68 | 38.47 | 38.58 | 8,036,179 | -0.81(-2.05%) |
Jul 17, 2015 | 39.43 | 39.81 | 39.24 | 39.39 | 10,233,632 | +0.01(+0.02%) |
Jul 16, 2015 | 39.78 | 40.17 | 39.29 | 39.38 | 12,729,586 | -0.14(-0.36%) |
Jul 15, 2015 | 39.38 | 40.17 | 38.43 | 39.52 | 18,838,912 | -0.49(-1.24%) |
Jul 14, 2015 | 40.00 | 40.40 | 39.28 | 40.01 | 13,350,070 | -0.34(-0.85%) |
Jul 13, 2015 | 39.92 | 40.64 | 39.92 | 40.36 | 12,692,681 | +1.15(+2.94%) |
Jul 10, 2015 | 38.54 | 39.62 | 38.53 | 39.21 | 17,292,630 | +1.47(+3.88%) |
Jul 09, 2015 | 37.90 | 38.32 | 37.73 | 37.74 | 8,920,233 | +0.34(+0.92%) |
Jul 08, 2015 | 38.34 | 38.35 | 37.24 | 37.40 | 11,762,142 | -1.30(-3.36%) |
Jul 07, 2015 | 37.99 | 38.76 | 37.35 | 38.70 | 10,905,335 | +0.90(+2.38%) |
Jul 06, 2015 | 37.19 | 38.05 | 37.18 | 37.80 | 9,624,616 | +0.67(+1.79%) |
Jul 02, 2015 | 37.12 | 37.13 | 37.13 | 37.13 | 11,646,371 | +0.22(+0.59%) |
Jul 01, 2015 | 38.67 | 38.91 | 35.96 | 36.91 | 26,176,214 | -1.08(-2.84%) |
Jun 30, 2015 | 38.24 | 38.63 | 37.99 | 37.99 | 11,755,910 | +0.18(+0.47%) |
Jun 29, 2015 | 38.79 | 39.31 | 37.66 | 37.82 | 18,550,436 | -1.61(-4.08%) |
Jun 26, 2015 | 40.38 | 40.51 | 39.35 | 39.42 | 10,321,840 | -0.76(-1.89%) |
Jun 25, 2015 | 40.58 | 41.31 | 40.15 | 40.19 | 8,590,516 | +0.00(+0.00%) |
Jun 24, 2015 | 40.62 | 40.83 | 40.03 | 40.19 | 7,248,397 | -0.46(-1.14%) |
Jun 23, 2015 | 40.89 | 41.31 | 40.29 | 40.65 | 11,248,281 | -0.29(-0.71%) |
Jun 22, 2015 | 40.83 | 41.15 | 40.19 | 40.94 | 15,891,616 | +1.40(+3.54%) |
Jun 19, 2015 | 38.34 | 39.85 | 38.34 | 39.54 | 21,230,778 | +1.51(+3.96%) |
Jun 18, 2015 | 37.86 | 38.26 | 37.68 | 38.03 | 11,190,525 | +0.09(+0.24%) |
Jun 17, 2015 | 37.36 | 38.14 | 37.03 | 37.94 | 10,056,387 | +0.38(+1.01%) |
Jun 16, 2015 | 38.18 | 38.36 | 37.41 | 37.56 | 9,682,503 | -0.56(-1.47%) |
Jun 15, 2015 | 38.39 | 39.01 | 38.06 | 38.12 | 9,281,674 | -0.60(-1.56%) |
Jun 12, 2015 | 37.90 | 39.00 | 37.87 | 38.73 | 10,862,053 | +0.65(+1.71%) |
Jun 11, 2015 | 38.81 | 39.25 | 38.00 | 38.07 | 10,633,799 | -0.39(-1.01%) |
Jun 10, 2015 | 38.25 | 39.21 | 37.77 | 38.46 | 16,527,589 | +0.10(+0.26%) |
Jun 09, 2015 | 36.91 | 38.74 | 36.58 | 38.36 | 28,400,184 | +0.44(+1.17%) |
Jun 08, 2015 | 39.07 | 39.23 | 37.36 | 37.92 | 27,072,654 | -1.77(-4.46%) |
Jun 05, 2015 | 40.08 | 40.51 | 39.69 | 39.69 | 10,459,817 | -0.43(-1.07%) |
Jun 04, 2015 | 40.96 | 41.84 | 39.84 | 40.12 | 14,847,384 | -0.91(-2.23%) |
Jun 03, 2015 | 41.24 | 41.77 | 40.92 | 41.03 | 13,948,215 | -0.61(-1.47%) |
Jun 02, 2015 | 41.19 | 41.96 | 40.95 | 41.65 | 15,588,568 | -0.39(-0.92%) |
Jun 01, 2015 | 40.54 | 42.22 | 40.04 | 42.03 | 23,034,326 | +1.72(+4.27%) |
May 29, 2015 | 39.65 | 40.53 | 39.31 | 40.31 | 13,912,707 | +0.38(+0.95%) |
May 28, 2015 | 40.20 | 40.43 | 39.74 | 39.93 | 9,709,513 | -0.26(-0.64%) |
May 27, 2015 | 39.62 | 40.39 | 39.58 | 40.19 | 13,682,096 | +0.65(+1.65%) |
May 26, 2015 | 40.96 | 40.99 | 39.35 | 39.53 | 18,372,392 | -1.00(-2.48%) |
May 22, 2015 | 40.62 | 40.54 | 40.54 | 40.54 | 16,936,744 | +0.13(+0.33%) |
May 21, 2015 | 41.09 | 41.28 | 40.34 | 40.40 | 25,111,846 | -0.56(-1.37%) |
May 20, 2015 | 45.25 | 45.25 | 40.88 | 40.97 | 54,071,348 | -4.56(-10.01%) |
May 19, 2015 | 47.05 | 47.26 | 45.38 | 45.52 | 15,744,613 | -1.09(-2.35%) |
May 18, 2015 | 46.20 | 46.78 | 46.03 | 46.62 | 6,466,311 | +0.32(+0.69%) |
May 15, 2015 | 47.01 | 47.05 | 46.20 | 46.30 | 6,990,325 | -0.14(-0.31%) |
May 14, 2015 | 46.56 | 46.66 | 46.14 | 46.44 | 8,387,440 | +0.31(+0.67%) |
May 13, 2015 | 46.87 | 47.43 | 46.05 | 46.13 | 8,989,799 | -0.34(-0.74%) |
May 12, 2015 | 46.72 | 47.00 | 46.27 | 46.47 | 7,168,561 | -0.76(-1.60%) |
May 11, 2015 | 46.62 | 47.83 | 46.47 | 47.23 | 8,447,496 | +0.58(+1.23%) |
May 08, 2015 | 46.84 | 47.41 | 46.55 | 46.66 | 6,809,337 | -0.02(-0.04%) |
May 07, 2015 | 45.09 | 47.21 | 45.09 | 46.67 | 12,008,840 | +1.92(+4.28%) |
May 06, 2015 | 44.51 | 45.32 | 43.91 | 44.76 | 10,632,774 | +0.04(+0.09%) |
May 05, 2015 | 45.87 | 46.31 | 44.62 | 44.72 | 11,962,642 | -1.85(-3.97%) |
May 04, 2015 | 47.01 | 47.64 | 46.43 | 46.57 | 5,875,563 | -0.42(-0.89%) |
May 01, 2015 | 46.28 | 47.41 | 46.15 | 46.99 | 8,497,823 | +1.05(+2.29%) |
Apr 30, 2015 | 46.14 | 47.05 | 45.68 | 45.94 | 9,880,250 | -0.57(-1.22%) |
Apr 29, 2015 | 48.12 | 48.33 | 45.34 | 46.50 | 18,968,956 | -2.20(-4.51%) |
Apr 28, 2015 | 49.19 | 49.30 | 47.58 | 48.70 | 9,705,787 | -0.65(-1.31%) |
Apr 27, 2015 | 50.12 | 50.12 | 49.18 | 49.35 | 10,345,935 | -0.79(-1.58%) |
Apr 24, 2015 | 49.45 | 50.87 | 48.99 | 50.14 | 21,283,084 | +1.19(+2.44%) |
Apr 23, 2015 | 48.59 | 49.20 | 48.24 | 48.95 | 10,307,857 | +0.05(+0.10%) |
Apr 22, 2015 | 48.90 | 49.02 | 47.95 | 48.90 | 7,690,154 | +0.04(+0.08%) |
Apr 21, 2015 | 47.57 | 48.92 | 47.05 | 48.86 | 11,402,660 | +1.52(+3.22%) |
Apr 20, 2015 | 46.25 | 47.36 | 45.58 | 47.34 | 10,010,014 | +1.49(+3.26%) |
Apr 17, 2015 | 45.63 | 46.27 | 45.61 | 45.85 | 9,102,422 | -0.05(-0.10%) |
Apr 16, 2015 | 45.48 | 46.53 | 45.43 | 45.89 | 7,521,245 | +0.47(+1.03%) |
Apr 15, 2015 | 45.67 | 46.35 | 45.35 | 45.43 | 10,349,454 | +0.31(+0.70%) |
Apr 14, 2015 | 45.18 | 45.46 | 44.60 | 45.11 | 10,382,665 | -0.35(-0.77%) |
Apr 13, 2015 | 45.16 | 46.23 | 45.16 | 45.47 | 9,828,148 | +0.06(+0.13%) |
Apr 10, 2015 | 45.82 | 46.42 | 45.40 | 45.41 | 12,312,125 | -0.10(-0.23%) |
Apr 09, 2015 | 46.48 | 47.07 | 45.40 | 45.51 | 12,166,352 | -0.86(-1.85%) |
Apr 08, 2015 | 45.48 | 46.70 | 45.41 | 46.37 | 11,750,991 | +1.18(+2.62%) |
Apr 07, 2015 | 45.95 | 46.43 | 45.18 | 45.19 | 9,868,134 | -0.56(-1.22%) |
Apr 06, 2015 | 46.00 | 46.32 | 45.35 | 45.74 | 14,002,644 | -1.04(-2.23%) |
Apr 02, 2015 | 48.03 | 46.78 | 46.78 | 46.78 | 14,831,043 | -1.20(-2.51%) |
Apr 01, 2015 | 48.62 | 48.88 | 47.67 | 47.99 | 15,965,055 | -2.23(-4.43%) |
Mar 31, 2015 | 51.05 | 51.12 | 50.12 | 50.21 | 8,814,993 | -0.82(-1.60%) |
Mar 30, 2015 | 50.65 | 51.22 | 50.47 | 51.03 | 8,583,924 | +0.93(+1.86%) |
Mar 27, 2015 | 48.88 | 50.28 | 48.88 | 50.10 | 9,464,222 | +1.33(+2.72%) |
Mar 26, 2015 | 48.37 | 49.17 | 47.81 | 48.77 | 14,968,772 | -0.71(-1.43%) |
Mar 25, 2015 | 51.01 | 51.16 | 49.40 | 49.48 | 14,965,358 | -1.83(-3.56%) |
Mar 24, 2015 | 51.41 | 51.76 | 51.05 | 51.31 | 12,546,741 | -0.44(-0.85%) |
Mar 23, 2015 | 52.77 | 53.21 | 51.73 | 51.75 | 20,010,574 | -1.30(-2.45%) |
Mar 20, 2015 | 52.51 | 53.32 | 52.19 | 53.05 | 144,809,344 | +0.54(+1.03%) |
Mar 19, 2015 | 51.92 | 52.55 | 51.80 | 52.51 | 19,859,930 | +1.01(+1.96%) |
Mar 18, 2015 | 51.08 | 51.94 | 50.75 | 51.50 | 22,411,108 | +0.42(+0.82%) |
Mar 17, 2015 | 50.07 | 51.55 | 49.95 | 51.08 | 43,966,076 | +3.30(+6.91%) |
Mar 16, 2015 | 47.35 | 48.00 | 47.05 | 47.78 | 11,422,930 | +0.95(+2.03%) |
Mar 13, 2015 | 46.38 | 47.08 | 45.93 | 46.83 | 9,657,649 | +0.51(+1.11%) |
Mar 12, 2015 | 45.26 | 46.35 | 45.25 | 46.31 | 7,496,611 | +1.23(+2.72%) |
Mar 11, 2015 | 44.62 | 45.56 | 44.31 | 45.09 | 6,968,484 | +0.62(+1.40%) |
Mar 10, 2015 | 45.19 | 45.27 | 44.21 | 44.46 | 9,812,526 | -1.13(-2.47%) |
Mar 09, 2015 | 45.71 | 46.22 | 45.28 | 45.59 | 7,834,508 | -0.07(-0.16%) |
Mar 06, 2015 | 45.98 | 46.56 | 45.57 | 45.66 | 7,360,236 | -0.38(-0.83%) |
Mar 05, 2015 | 46.80 | 46.81 | 45.46 | 46.04 | 7,399,546 | -0.53(-1.13%) |
Mar 04, 2015 | 46.47 | 46.58 | 45.65 | 46.57 | 7,053,366 | +0.17(+0.37%) |
Mar 03, 2015 | 45.57 | 46.65 | 45.43 | 46.40 | 9,513,442 | +0.44(+0.95%) |