Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 47.01 | 47.68 | 46.85 | 47.68 | 41,851,676 | +0.61(+1.30%) |
May 27, 2016 | 46.71 | 47.07 | 47.07 | 47.07 | 19,698,668 | +0.39(+0.83%) |
May 26, 2016 | 46.72 | 46.76 | 46.20 | 46.68 | 27,049,674 | -0.21(-0.44%) |
May 25, 2016 | 46.71 | 47.22 | 46.59 | 46.89 | 26,904,832 | +0.48(+1.03%) |
May 24, 2016 | 45.61 | 46.52 | 45.34 | 46.41 | 38,632,728 | +1.40(+3.12%) |
May 23, 2016 | 45.52 | 45.59 | 44.96 | 45.01 | 29,028,354 | -0.53(-1.17%) |
May 20, 2016 | 45.41 | 46.08 | 45.34 | 45.54 | 26,573,058 | +0.27(+0.60%) |
May 19, 2016 | 45.40 | 45.53 | 44.82 | 45.27 | 26,501,024 | -0.44(-0.96%) |
May 18, 2016 | 45.41 | 46.01 | 45.25 | 45.71 | 27,685,482 | +0.27(+0.59%) |
May 17, 2016 | 46.53 | 46.54 | 45.31 | 45.44 | 30,901,752 | -0.86(-1.87%) |
May 16, 2016 | 45.38 | 46.42 | 45.34 | 46.30 | 22,422,718 | +0.67(+1.47%) |
May 13, 2016 | 45.96 | 46.36 | 45.60 | 45.63 | 25,288,730 | -0.38(-0.83%) |
May 12, 2016 | 45.74 | 46.29 | 45.49 | 46.02 | 26,979,216 | +0.41(+0.90%) |
May 11, 2016 | 45.68 | 46.26 | 45.56 | 45.61 | 26,908,070 | +0.03(+0.06%) |
May 10, 2016 | 44.96 | 45.65 | 44.84 | 45.58 | 25,620,476 | +0.85(+1.90%) |
May 09, 2016 | 45.11 | 45.19 | 44.67 | 44.73 | 20,093,518 | -0.29(-0.64%) |
May 06, 2016 | 44.60 | 45.02 | 44.37 | 45.02 | 27,745,656 | +0.40(+0.90%) |
May 05, 2016 | 44.55 | 44.94 | 44.43 | 44.62 | 28,418,070 | +0.06(+0.14%) |
May 04, 2016 | 44.53 | 44.72 | 44.19 | 44.55 | 27,152,376 | +0.08(+0.18%) |
May 03, 2016 | 44.97 | 45.04 | 44.31 | 44.47 | 29,616,520 | -0.74(-1.64%) |
May 02, 2016 | 44.67 | 45.34 | 44.47 | 45.21 | 37,066,636 | +0.66(+1.48%) |
Apr 29, 2016 | 44.09 | 44.89 | 44.09 | 44.55 | 54,189,604 | -0.03(-0.06%) |
Apr 28, 2016 | 45.22 | 45.36 | 44.28 | 44.58 | 48,275,644 | -0.93(-2.04%) |
Apr 27, 2016 | 45.99 | 46.01 | 45.16 | 45.51 | 48,541,920 | -0.45(-0.97%) |
Apr 26, 2016 | 46.69 | 46.77 | 45.64 | 45.96 | 37,529,292 | -0.60(-1.29%) |
Apr 25, 2016 | 46.26 | 46.57 | 46.12 | 46.55 | 37,189,612 | +0.29(+0.64%) |
Apr 22, 2016 | 46.38 | 46.84 | 45.36 | 46.26 | 141,971,696 | -3.57(-7.17%) |
Apr 21, 2016 | 49.85 | 50.23 | 49.51 | 49.83 | 43,488,456 | +0.17(+0.34%) |
Apr 20, 2016 | 50.29 | 50.48 | 49.57 | 49.66 | 40,511,744 | -0.71(-1.42%) |
Apr 19, 2016 | 50.59 | 50.72 | 49.74 | 50.38 | 33,115,212 | -0.06(-0.12%) |
Apr 18, 2016 | 49.57 | 50.56 | 49.32 | 50.44 | 26,621,862 | +0.72(+1.46%) |
Apr 15, 2016 | 49.40 | 49.96 | 49.23 | 49.72 | 32,230,278 | +0.26(+0.52%) |
Apr 14, 2016 | 49.33 | 49.65 | 49.20 | 49.46 | 23,367,056 | +0.01(+0.02%) |
Apr 13, 2016 | 49.24 | 49.53 | 49.04 | 49.45 | 23,298,906 | +0.63(+1.28%) |
Apr 12, 2016 | 48.57 | 48.94 | 48.04 | 48.82 | 27,920,822 | +0.30(+0.63%) |
Apr 11, 2016 | 48.68 | 49.27 | 48.51 | 48.52 | 23,969,558 | -0.10(-0.20%) |
Apr 08, 2016 | 48.84 | 49.39 | 48.53 | 48.62 | 24,812,876 | -0.04(-0.07%) |
Apr 07, 2016 | 49.02 | 49.06 | 48.45 | 48.65 | 21,518,382 | -0.59(-1.20%) |
Apr 06, 2016 | 48.56 | 49.31 | 48.43 | 49.24 | 23,716,660 | +0.50(+1.03%) |
Apr 05, 2016 | 49.31 | 49.40 | 48.65 | 48.74 | 21,572,394 | -0.78(-1.57%) |
Apr 04, 2016 | 49.52 | 49.73 | 49.14 | 49.52 | 21,187,956 | -0.13(-0.25%) |
Apr 01, 2016 | 49.18 | 49.68 | 48.75 | 49.64 | 27,311,228 | +0.30(+0.62%) |
Mar 31, 2016 | 49.09 | 49.66 | 49.02 | 49.34 | 29,506,612 | +0.16(+0.33%) |
Mar 30, 2016 | 49.07 | 49.71 | 49.05 | 49.18 | 25,754,176 | +0.30(+0.62%) |
Mar 29, 2016 | 47.94 | 49.01 | 47.75 | 48.88 | 26,778,082 | +1.05(+2.19%) |
Mar 28, 2016 | 48.43 | 48.50 | 47.64 | 47.83 | 19,055,598 | -0.60(-1.24%) |
Mar 24, 2016 | 48.10 | 48.43 | 48.43 | 48.43 | 22,331,026 | +0.21(+0.44%) |
Mar 23, 2016 | 48.34 | 48.46 | 48.01 | 48.22 | 22,529,106 | -0.09(-0.18%) |
Mar 22, 2016 | 47.89 | 48.47 | 47.76 | 48.30 | 25,877,940 | +0.19(+0.39%) |
Mar 21, 2016 | 47.57 | 48.18 | 47.30 | 48.12 | 26,778,722 | +0.33(+0.69%) |
Mar 18, 2016 | 49.06 | 49.11 | 47.75 | 47.79 | 75,696,608 | -1.05(-2.14%) |
Mar 17, 2016 | 48.43 | 49.14 | 48.24 | 48.83 | 31,588,880 | +0.28(+0.57%) |
Mar 16, 2016 | 47.75 | 48.78 | 47.71 | 48.55 | 35,473,816 | +0.68(+1.42%) |
Mar 15, 2016 | 47.13 | 47.88 | 47.12 | 47.88 | 23,622,276 | +0.38(+0.79%) |
Mar 14, 2016 | 47.09 | 47.88 | 47.02 | 47.50 | 26,957,988 | +0.09(+0.19%) |
Mar 11, 2016 | 47.35 | 47.41 | 46.80 | 47.41 | 36,127,768 | +0.91(+1.96%) |
Mar 10, 2016 | 47.29 | 47.29 | 45.71 | 46.50 | 42,968,088 | -0.71(-1.50%) |
Mar 09, 2016 | 46.36 | 47.21 | 46.33 | 47.21 | 31,611,412 | +1.06(+2.30%) |
Mar 08, 2016 | 45.38 | 46.57 | 45.20 | 46.14 | 37,867,720 | +0.55(+1.21%) |
Mar 07, 2016 | 46.06 | 46.28 | 45.19 | 45.59 | 43,012,608 | -0.89(-1.92%) |
Mar 04, 2016 | 46.81 | 46.86 | 46.20 | 46.48 | 36,976,764 | -0.29(-0.61%) |
Mar 03, 2016 | 47.32 | 47.32 | 46.26 | 46.77 | 27,340,090 | -0.54(-1.13%) |
Mar 02, 2016 | 46.82 | 47.31 | 46.59 | 47.30 | 32,781,048 | +0.33(+0.70%) |
Mar 01, 2016 | 45.54 | 46.98 | 45.49 | 46.97 | 36,963,144 | +1.52(+3.34%) |
Feb 29, 2016 | 45.87 | 46.14 | 45.26 | 45.45 | 35,408,288 | -0.38(-0.82%) |
Feb 26, 2016 | 46.99 | 47.06 | 45.65 | 45.83 | 40,269,640 | -0.71(-1.54%) |
Feb 25, 2016 | 46.21 | 46.54 | 45.21 | 46.54 | 30,119,372 | +0.66(+1.44%) |
Feb 24, 2016 | 45.29 | 46.01 | 44.85 | 45.88 | 36,872,916 | +0.16(+0.35%) |
Feb 23, 2016 | 46.76 | 46.76 | 45.54 | 45.72 | 32,312,446 | -1.31(-2.79%) |
Feb 22, 2016 | 46.71 | 47.35 | 46.71 | 47.04 | 27,975,266 | +0.74(+1.60%) |
Feb 19, 2016 | 46.43 | 46.71 | 46.04 | 46.29 | 37,564,336 | -0.33(-0.71%) |
Feb 18, 2016 | 46.75 | 47.30 | 46.54 | 46.63 | 30,416,182 | -0.21(-0.44%) |
Feb 17, 2016 | 46.00 | 47.14 | 45.96 | 46.83 | 45,656,016 | +1.19(+2.60%) |
Feb 16, 2016 | 45.47 | 45.64 | 44.78 | 45.64 | 41,736,664 | +0.85(+1.89%) |
Feb 12, 2016 | 44.57 | 44.79 | 44.79 | 44.79 | 38,605,436 | +0.72(+1.63%) |
Feb 11, 2016 | 43.18 | 44.45 | 43.03 | 44.08 | 55,095,672 | -0.02(-0.04%) |
Feb 10, 2016 | 44.25 | 44.70 | 43.92 | 44.09 | 43,091,672 | +0.38(+0.87%) |
Feb 09, 2016 | 43.48 | 44.56 | 43.17 | 43.71 | 52,685,936 | -0.12(-0.26%) |
Feb 08, 2016 | 43.95 | 43.97 | 42.74 | 43.83 | 66,834,688 | -0.67(-1.50%) |
Feb 05, 2016 | 46.07 | 46.12 | 43.96 | 44.49 | 69,908,104 | -1.63(-3.54%) |
Feb 04, 2016 | 46.21 | 46.84 | 45.57 | 46.12 | 52,971,040 | -0.14(-0.31%) |
Feb 03, 2016 | 47.23 | 47.36 | 45.47 | 46.27 | 64,863,988 | -0.75(-1.58%) |
Feb 02, 2016 | 48.05 | 48.13 | 46.70 | 47.01 | 63,451,156 | -1.52(-3.13%) |
Feb 01, 2016 | 48.68 | 48.87 | 48.34 | 48.53 | 49,830,244 | -0.34(-0.69%) |
Jan 29, 2016 | 48.55 | 48.87 | 47.90 | 48.87 | 94,262,696 | +2.69(+5.83%) |
Jan 28, 2016 | 46.00 | 46.31 | 45.48 | 46.17 | 70,179,800 | +0.74(+1.63%) |
Jan 27, 2016 | 46.13 | 46.30 | 45.26 | 45.43 | 41,433,152 | -0.84(-1.82%) |
Jan 26, 2016 | 45.94 | 46.51 | 45.73 | 46.28 | 32,565,234 | +0.34(+0.73%) |
Jan 25, 2016 | 46.07 | 46.70 | 45.81 | 45.94 | 39,100,292 | -0.44(-0.96%) |
Jan 22, 2016 | 45.60 | 46.42 | 45.47 | 46.38 | 42,339,892 | +1.61(+3.59%) |
Jan 21, 2016 | 45.24 | 45.75 | 44.62 | 44.78 | 45,305,360 | -0.27(-0.61%) |
Jan 20, 2016 | 44.33 | 45.57 | 43.55 | 45.05 | 71,329,584 | +0.20(+0.45%) |
Jan 19, 2016 | 45.66 | 45.84 | 44.40 | 44.85 | 49,049,912 | -0.38(-0.84%) |
Jan 15, 2016 | 45.51 | 45.23 | 45.23 | 45.23 | 80,969,696 | -1.88(-3.99%) |
Jan 14, 2016 | 46.12 | 47.38 | 45.74 | 47.11 | 59,044,488 | +1.30(+2.85%) |
Jan 13, 2016 | 47.72 | 47.96 | 45.51 | 45.80 | 75,395,848 | -1.01(-2.16%) |
Jan 12, 2016 | 46.80 | 47.10 | 46.18 | 46.82 | 40,691,692 | +0.43(+0.92%) |
Jan 11, 2016 | 46.58 | 46.88 | 45.65 | 46.39 | 41,636,568 | -0.03(-0.06%) |
Jan 08, 2016 | 46.45 | 47.26 | 46.26 | 46.42 | 54,964,568 | +0.14(+0.31%) |
Jan 07, 2016 | 46.75 | 47.44 | 46.19 | 46.28 | 63,760,832 | -1.67(-3.48%) |
Jan 06, 2016 | 48.18 | 48.25 | 47.58 | 47.94 | 44,545,848 | -0.89(-1.82%) |
Jan 05, 2016 | 48.72 | 49.13 | 48.38 | 48.83 | 38,397,852 | +0.22(+0.46%) |
Jan 04, 2016 | 48.18 | 48.61 | 47.36 | 48.61 | 60,622,384 | -0.60(-1.23%) |
Dec 31, 2015 | 49.71 | 49.21 | 49.21 | 49.21 | 30,816,098 | -0.74(-1.47%) |
Dec 30, 2015 | 50.09 | 50.36 | 49.93 | 49.95 | 24,467,802 | -0.21(-0.42%) |
Dec 29, 2015 | 49.93 | 50.43 | 49.73 | 50.16 | 31,261,696 | +0.53(+1.07%) |
Dec 28, 2015 | 49.10 | 49.63 | 48.77 | 49.63 | 25,315,778 | +0.25(+0.50%) |
Dec 24, 2015 | 49.55 | 49.38 | 49.38 | 49.38 | 10,789,090 | -0.13(-0.27%) |
Dec 23, 2015 | 49.41 | 49.57 | 49.18 | 49.51 | 30,753,862 | +0.42(+0.85%) |
Dec 22, 2015 | 48.78 | 49.21 | 48.34 | 49.10 | 31,928,648 | +0.46(+0.95%) |
Dec 21, 2015 | 48.68 | 49.10 | 48.10 | 48.63 | 41,989,568 | +0.62(+1.29%) |
Dec 18, 2015 | 49.47 | 49.67 | 47.92 | 48.01 | 95,471,784 | -1.39(-2.82%) |
Dec 17, 2015 | 49.99 | 50.37 | 49.26 | 49.41 | 46,516,900 | -0.38(-0.77%) |
Dec 16, 2015 | 49.26 | 49.89 | 48.57 | 49.79 | 42,263,560 | +0.82(+1.68%) |
Dec 15, 2015 | 49.37 | 49.58 | 48.87 | 48.96 | 44,906,432 | +0.05(+0.11%) |
Dec 14, 2015 | 48.19 | 48.97 | 47.61 | 48.91 | 52,986,840 | +0.96(+2.00%) |
Dec 11, 2015 | 48.53 | 48.87 | 47.91 | 47.95 | 44,587,572 | -1.07(-2.19%) |
Dec 10, 2015 | 49.13 | 49.37 | 48.79 | 49.02 | 35,820,136 | +0.26(+0.53%) |
Dec 09, 2015 | 49.11 | 49.56 | 48.35 | 48.77 | 40,998,632 | -0.72(-1.45%) |
Dec 08, 2015 | 49.20 | 49.76 | 48.78 | 49.49 | 36,926,280 | -0.02(-0.04%) |
Dec 07, 2015 | 49.49 | 49.64 | 49.04 | 49.50 | 34,619,356 | -0.09(-0.18%) |
Dec 04, 2015 | 48.00 | 49.88 | 47.99 | 49.59 | 49,564,044 | +1.52(+3.16%) |
Dec 03, 2015 | 49.22 | 49.46 | 47.84 | 48.08 | 43,547,692 | -0.90(-1.83%) |
Dec 02, 2015 | 49.07 | 49.64 | 48.84 | 48.97 | 53,294,100 | -0.01(-0.02%) |
Dec 01, 2015 | 48.26 | 48.99 | 48.16 | 48.98 | 45,022,272 | +0.77(+1.60%) |
Nov 30, 2015 | 48.38 | 48.75 | 47.90 | 48.21 | 63,391,212 | +0.37(+0.78%) |
Nov 27, 2015 | 47.72 | 47.97 | 47.71 | 47.84 | 10,156,775 | +0.21(+0.45%) |
Nov 25, 2015 | 47.98 | 47.62 | 47.62 | 47.62 | 23,680,868 | -0.50(-1.03%) |
Nov 24, 2015 | 47.83 | 48.29 | 47.53 | 48.12 | 27,732,040 | +0.05(+0.11%) |
Nov 23, 2015 | 48.12 | 48.31 | 47.68 | 48.07 | 31,830,440 | +0.00(+0.00%) |
Nov 20, 2015 | 48.12 | 48.16 | 47.25 | 48.07 | 41,879,716 | +0.22(+0.46%) |
Nov 19, 2015 | 47.89 | 48.48 | 47.70 | 47.85 | 31,734,724 | +0.08(+0.17%) |
Nov 18, 2015 | 47.01 | 47.88 | 46.99 | 47.77 | 33,508,960 | +0.78(+1.66%) |
Nov 17, 2015 | 47.16 | 47.48 | 46.88 | 46.98 | 35,570,124 | -0.39(-0.81%) |
Nov 16, 2015 | 46.77 | 47.48 | 46.56 | 47.37 | 36,463,576 | +0.82(+1.75%) |
Nov 13, 2015 | 46.76 | 46.95 | 46.28 | 46.56 | 41,822,172 | -0.42(-0.90%) |
Nov 12, 2015 | 47.12 | 47.56 | 46.86 | 46.98 | 40,117,776 | -0.29(-0.62%) |
Nov 11, 2015 | 47.31 | 47.75 | 47.10 | 47.27 | 41,443,232 | +0.12(+0.26%) |
Nov 10, 2015 | 47.64 | 47.69 | 46.93 | 47.15 | 62,740,832 | -0.57(-1.20%) |
Nov 09, 2015 | 48.06 | 48.34 | 47.19 | 47.72 | 36,895,064 | -0.67(-1.38%) |
Nov 06, 2015 | 47.65 | 48.44 | 47.57 | 48.39 | 37,285,664 | +0.48(+0.99%) |
Nov 05, 2015 | 48.01 | 48.19 | 47.58 | 47.91 | 35,714,720 | -0.02(-0.04%) |
Nov 04, 2015 | 47.74 | 48.35 | 47.63 | 47.93 | 42,091,544 | +0.22(+0.46%) |
Nov 03, 2015 | 46.63 | 47.92 | 46.61 | 47.71 | 41,530,056 | +0.80(+1.71%) |
Nov 02, 2015 | 46.56 | 47.01 | 46.36 | 46.91 | 34,371,576 | +0.53(+1.14%) |
Oct 30, 2015 | 46.98 | 47.57 | 46.36 | 46.38 | 52,912,784 | -0.63(-1.35%) |
Oct 29, 2015 | 47.17 | 47.43 | 46.89 | 47.01 | 34,276,128 | -0.55(-1.15%) |
Oct 28, 2015 | 47.17 | 47.56 | 46.57 | 47.56 | 53,344,592 | +0.26(+0.54%) |
Oct 27, 2015 | 47.57 | 47.90 | 47.21 | 47.30 | 57,876,316 | -0.49(-1.03%) |
Oct 26, 2015 | 46.28 | 47.86 | 46.26 | 47.80 | 73,349,280 | +1.22(+2.61%) |
Oct 23, 2015 | 46.08 | 47.64 | 46.04 | 46.58 | 153,480,848 | +4.26(+10.08%) |
Oct 22, 2015 | 41.88 | 43.13 | 41.49 | 42.32 | 64,190,336 | +0.73(+1.76%) |
Oct 21, 2015 | 42.22 | 42.28 | 41.51 | 41.59 | 28,671,498 | -0.50(-1.19%) |
Oct 20, 2015 | 41.80 | 42.12 | 41.43 | 42.09 | 34,959,608 | +0.13(+0.31%) |
Oct 19, 2015 | 41.78 | 42.19 | 41.43 | 41.96 | 33,351,470 | +0.10(+0.23%) |
Oct 16, 2015 | 41.43 | 41.89 | 41.32 | 41.86 | 30,020,764 | +0.44(+1.06%) |
Oct 15, 2015 | 41.42 | 41.44 | 41.00 | 41.42 | 30,858,980 | +0.29(+0.71%) |
Oct 14, 2015 | 41.10 | 41.50 | 41.00 | 41.13 | 28,031,056 | -0.18(-0.45%) |
Oct 13, 2015 | 41.02 | 41.52 | 41.02 | 41.31 | 22,685,668 | -0.10(-0.23%) |
Oct 12, 2015 | 41.39 | 41.47 | 40.97 | 41.41 | 22,436,934 | -0.10(-0.23%) |
Oct 09, 2015 | 41.81 | 41.87 | 41.34 | 41.51 | 32,461,322 | -0.30(-0.72%) |
Oct 08, 2015 | 41.02 | 41.86 | 40.97 | 41.81 | 38,331,016 | +0.57(+1.39%) |
Oct 07, 2015 | 41.50 | 41.72 | 40.49 | 41.23 | 31,451,876 | +0.04(+0.11%) |
Oct 06, 2015 | 40.82 | 41.56 | 40.72 | 41.19 | 31,224,078 | +0.11(+0.26%) |
Oct 05, 2015 | 40.30 | 41.31 | 40.26 | 41.08 | 39,007,760 | +0.93(+2.33%) |
Oct 02, 2015 | 39.00 | 40.15 | 38.70 | 40.15 | 47,486,728 | +0.85(+2.15%) |
Oct 01, 2015 | 39.43 | 39.43 | 38.55 | 39.30 | 32,524,650 | +0.31(+0.79%) |
Sep 30, 2015 | 38.66 | 39.03 | 38.47 | 39.00 | 39,676,596 | +0.72(+1.89%) |
Sep 29, 2015 | 38.21 | 38.39 | 37.93 | 38.27 | 37,185,820 | +0.13(+0.35%) |
Sep 28, 2015 | 38.62 | 38.84 | 38.07 | 38.14 | 31,340,180 | -0.57(-1.48%) |
Sep 25, 2015 | 39.19 | 39.41 | 38.56 | 38.71 | 33,351,116 | +0.03(+0.07%) |
Sep 24, 2015 | 38.28 | 38.88 | 38.12 | 38.69 | 31,672,466 | +0.04(+0.09%) |
Sep 23, 2015 | 38.71 | 38.92 | 38.34 | 38.65 | 19,458,372 | -0.03(-0.07%) |
Sep 22, 2015 | 38.22 | 38.81 | 38.16 | 38.68 | 31,877,000 | -0.19(-0.48%) |
Sep 21, 2015 | 38.43 | 39.18 | 38.41 | 38.86 | 29,710,788 | +0.56(+1.45%) |
Sep 18, 2015 | 38.33 | 38.76 | 38.18 | 38.31 | 71,667,208 | -0.68(-1.74%) |
Sep 17, 2015 | 39.02 | 39.65 | 38.84 | 38.99 | 37,190,820 | -0.04(-0.11%) |
Sep 16, 2015 | 38.74 | 39.10 | 38.63 | 39.03 | 26,526,514 | +0.28(+0.73%) |
Sep 15, 2015 | 38.05 | 39.02 | 37.96 | 38.75 | 32,773,952 | +0.83(+2.18%) |
Sep 14, 2015 | 38.26 | 38.27 | 37.76 | 37.92 | 26,849,288 | -0.39(-1.01%) |
Sep 11, 2015 | 38.01 | 38.41 | 37.83 | 38.31 | 30,795,044 | +0.17(+0.44%) |
Sep 10, 2015 | 37.99 | 38.58 | 37.66 | 38.14 | 35,600,692 | +0.19(+0.51%) |
Sep 09, 2015 | 38.95 | 39.12 | 37.81 | 37.95 | 37,986,936 | -0.72(-1.87%) |
Sep 08, 2015 | 38.15 | 38.77 | 38.06 | 38.67 | 36,851,624 | +1.13(+3.00%) |
Sep 04, 2015 | 37.72 | 37.54 | 37.54 | 37.54 | 42,152,024 | -0.78(-2.05%) |
Sep 03, 2015 | 38.25 | 38.75 | 38.13 | 38.33 | 32,099,662 | +0.12(+0.32%) |
Sep 02, 2015 | 37.32 | 38.22 | 36.90 | 38.20 | 42,754,776 | +1.36(+3.68%) |
Sep 01, 2015 | 37.15 | 37.52 | 36.71 | 36.85 | 56,395,304 | -1.50(-3.91%) |
Aug 31, 2015 | 38.38 | 38.71 | 37.97 | 38.34 | 39,087,636 | -0.36(-0.93%) |
Aug 28, 2015 | 38.24 | 38.89 | 38.23 | 38.71 | 32,059,642 | +0.03(+0.07%) |
Aug 27, 2015 | 38.09 | 38.72 | 37.82 | 38.68 | 57,818,392 | +1.05(+2.79%) |
Aug 26, 2015 | 37.01 | 37.74 | 36.18 | 37.63 | 71,964,800 | +1.97(+5.53%) |
Aug 25, 2015 | 37.50 | 38.10 | 35.59 | 35.66 | 80,138,832 | -1.07(-2.90%) |
Aug 24, 2015 | 35.64 | 38.16 | 35.00 | 36.72 | 100,731,408 | -1.22(-3.23%) |
Aug 21, 2015 | 39.91 | 40.07 | 37.97 | 37.95 | 79,509,288 | -2.28(-5.67%) |
Aug 20, 2015 | 40.59 | 40.94 | 40.23 | 40.23 | 41,099,812 | -0.84(-2.04%) |
Aug 19, 2015 | 41.22 | 41.48 | 40.79 | 41.07 | 35,735,620 | -0.58(-1.40%) |
Aug 18, 2015 | 41.27 | 41.79 | 41.15 | 41.65 | 26,756,180 | +0.23(+0.55%) |
Aug 17, 2015 | 40.97 | 41.53 | 40.76 | 41.42 | 24,104,970 | +0.28(+0.68%) |
Aug 14, 2015 | 40.73 | 41.23 | 40.72 | 41.14 | 24,532,734 | +0.24(+0.58%) |
Aug 13, 2015 | 41.19 | 41.23 | 40.69 | 40.90 | 25,850,612 | -0.01(-0.02%) |
Aug 12, 2015 | 40.43 | 41.05 | 40.01 | 40.91 | 34,496,692 | +0.29(+0.71%) |
Aug 11, 2015 | 40.98 | 41.09 | 40.18 | 40.62 | 33,399,574 | -0.81(-1.94%) |
Aug 10, 2015 | 41.10 | 41.57 | 41.00 | 41.43 | 26,366,306 | +0.52(+1.26%) |
Aug 07, 2015 | 40.60 | 40.95 | 40.49 | 40.91 | 21,893,210 | +0.10(+0.26%) |
Aug 06, 2015 | 41.76 | 41.81 | 40.56 | 40.81 | 31,266,194 | -0.84(-2.02%) |
Aug 05, 2015 | 42.00 | 42.37 | 41.61 | 41.65 | 30,800,600 | +0.03(+0.08%) |
Aug 04, 2015 | 40.92 | 41.76 | 40.86 | 41.61 | 38,154,060 | +0.64(+1.56%) |
Aug 03, 2015 | 41.12 | 41.14 | 40.66 | 40.97 | 27,563,050 | +0.10(+0.24%) |
Jul 31, 2015 | 41.39 | 41.46 | 40.70 | 40.88 | 35,646,780 | -0.16(-0.38%) |
Jul 30, 2015 | 40.49 | 41.49 | 40.20 | 41.03 | 45,444,316 | +0.52(+1.27%) |
Jul 29, 2015 | 39.74 | 40.95 | 39.62 | 40.52 | 46,777,620 | +0.83(+2.10%) |
Jul 28, 2015 | 39.90 | 39.95 | 39.20 | 39.69 | 39,219,360 | -0.01(-0.02%) |
Jul 27, 2015 | 40.21 | 40.27 | 39.61 | 39.69 | 45,357,476 | -0.52(-1.28%) |
Jul 24, 2015 | 40.18 | 40.54 | 40.09 | 40.21 | 36,939,784 | -0.15(-0.37%) |
Jul 23, 2015 | 39.62 | 40.46 | 39.48 | 40.36 | 38,763,232 | +0.50(+1.25%) |
Jul 22, 2015 | 39.77 | 41.08 | 39.57 | 39.86 | 67,579,008 | -1.52(-3.68%) |
Jul 21, 2015 | 40.95 | 41.43 | 40.68 | 41.38 | 48,853,064 | +0.32(+0.77%) |
Jul 20, 2015 | 40.83 | 41.25 | 40.65 | 41.07 | 34,995,312 | +0.26(+0.64%) |
Jul 17, 2015 | 40.74 | 40.95 | 40.49 | 40.81 | 33,665,308 | -0.03(-0.09%) |
Jul 16, 2015 | 40.27 | 40.87 | 40.24 | 40.84 | 30,012,252 | +0.79(+1.97%) |
Jul 15, 2015 | 39.98 | 40.17 | 39.76 | 40.05 | 30,419,010 | +0.12(+0.31%) |
Jul 14, 2015 | 39.78 | 40.23 | 39.66 | 39.93 | 26,139,902 | +0.07(+0.18%) |
Jul 13, 2015 | 39.37 | 39.93 | 39.35 | 39.86 | 32,192,296 | +0.81(+2.08%) |
Jul 10, 2015 | 39.40 | 39.51 | 39.01 | 39.05 | 29,093,882 | +0.08(+0.20%) |
Jul 09, 2015 | 39.17 | 39.58 | 38.95 | 38.97 | 37,042,296 | +0.25(+0.63%) |
Jul 08, 2015 | 38.90 | 39.28 | 38.54 | 38.72 | 45,453,600 | -0.05(-0.14%) |
Jul 07, 2015 | 38.81 | 38.94 | 37.92 | 38.78 | 41,626,452 | -0.08(-0.20%) |
Jul 06, 2015 | 38.48 | 38.93 | 38.47 | 38.85 | 26,315,182 | -0.01(-0.02%) |
Jul 02, 2015 | 38.93 | 38.86 | 38.86 | 38.86 | 24,851,024 | -0.04(-0.10%) |
Jul 01, 2015 | 38.92 | 39.59 | 38.60 | 38.90 | 32,380,426 | +0.26(+0.67%) |
Jun 30, 2015 | 39.13 | 39.13 | 38.46 | 38.64 | 41,066,508 | -0.19(-0.50%) |
Jun 29, 2015 | 39.42 | 39.59 | 38.83 | 38.84 | 38,929,248 | -0.78(-1.97%) |
Jun 26, 2015 | 39.96 | 40.51 | 39.41 | 39.62 | 56,935,360 | -0.34(-0.85%) |
Jun 25, 2015 | 40.29 | 40.32 | 39.83 | 39.96 | 23,541,528 | +0.01(+0.03%) |
Jun 24, 2015 | 39.97 | 40.48 | 39.87 | 39.94 | 39,860,976 | -0.24(-0.60%) |
Jun 23, 2015 | 40.38 | 40.51 | 39.93 | 40.18 | 29,585,934 | -0.28(-0.69%) |
Jun 22, 2015 | 40.55 | 40.89 | 40.40 | 40.46 | 23,211,696 | +0.11(+0.28%) |
Jun 19, 2015 | 40.96 | 40.99 | 40.25 | 40.35 | 72,931,944 | -0.54(-1.33%) |
Jun 18, 2015 | 40.46 | 40.96 | 40.41 | 40.89 | 37,310,976 | +0.66(+1.63%) |
Jun 17, 2015 | 40.03 | 40.32 | 39.70 | 40.24 | 32,793,092 | +0.12(+0.31%) |
Jun 16, 2015 | 39.69 | 40.47 | 39.65 | 40.11 | 30,926,700 | +0.31(+0.78%) |
Jun 15, 2015 | 39.78 | 39.96 | 39.42 | 39.80 | 37,992,312 | -0.43(-1.08%) |
Jun 12, 2015 | 40.46 | 40.67 | 40.18 | 40.24 | 27,340,436 | -0.41(-1.01%) |
Jun 11, 2015 | 40.84 | 41.07 | 40.38 | 40.65 | 31,242,526 | -0.15(-0.36%) |
Jun 10, 2015 | 40.08 | 40.99 | 39.99 | 40.80 | 32,465,668 | +0.84(+2.10%) |
Jun 09, 2015 | 40.05 | 40.21 | 39.79 | 39.96 | 27,883,122 | -0.07(-0.17%) |
Jun 08, 2015 | 40.53 | 40.64 | 39.97 | 40.03 | 25,272,170 | -0.36(-0.89%) |
Jun 05, 2015 | 40.53 | 40.72 | 40.12 | 40.39 | 29,062,270 | -0.19(-0.47%) |
Jun 04, 2015 | 40.96 | 41.28 | 40.44 | 40.58 | 31,696,840 | -0.43(-1.05%) |
Jun 03, 2015 | 41.46 | 41.78 | 40.98 | 41.01 | 31,991,192 | -0.06(-0.15%) |
Jun 02, 2015 | 41.08 | 41.45 | 40.81 | 41.07 | 24,560,180 | -0.27(-0.66%) |