Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 47.23 | 47.37 | 46.66 | 46.80 | 13,040,114 | -0.36(-0.75%) |
May 27, 2016 | 46.78 | 47.16 | 47.16 | 47.16 | 6,919,331 | +0.46(+0.99%) |
May 26, 2016 | 46.74 | 46.89 | 46.61 | 46.70 | 5,625,201 | -0.24(-0.52%) |
May 25, 2016 | 46.76 | 47.19 | 46.76 | 46.94 | 6,367,528 | +0.28(+0.61%) |
May 24, 2016 | 46.27 | 46.82 | 46.20 | 46.66 | 8,110,156 | +0.65(+1.41%) |
May 23, 2016 | 46.00 | 46.17 | 45.85 | 46.01 | 6,815,197 | -0.06(-0.12%) |
May 20, 2016 | 45.81 | 46.50 | 45.72 | 46.07 | 7,791,087 | +0.49(+1.08%) |
May 19, 2016 | 45.57 | 45.83 | 45.15 | 45.58 | 9,695,230 | -0.28(-0.62%) |
May 18, 2016 | 44.73 | 45.91 | 44.65 | 45.86 | 10,477,626 | +1.06(+2.36%) |
May 17, 2016 | 44.82 | 45.15 | 44.57 | 44.80 | 10,339,674 | +0.10(+0.22%) |
May 16, 2016 | 44.84 | 45.20 | 44.67 | 44.70 | 7,938,561 | -0.31(-0.68%) |
May 13, 2016 | 45.47 | 45.85 | 44.97 | 45.01 | 7,345,194 | -0.51(-1.12%) |
May 12, 2016 | 45.45 | 45.65 | 45.20 | 45.52 | 9,636,296 | +0.27(+0.59%) |
May 11, 2016 | 45.50 | 45.77 | 45.20 | 45.25 | 8,604,812 | -0.32(-0.69%) |
May 10, 2016 | 44.79 | 46.00 | 44.74 | 45.57 | 7,549,153 | +0.89(+1.99%) |
May 09, 2016 | 44.46 | 44.82 | 44.27 | 44.68 | 7,269,906 | +0.17(+0.38%) |
May 06, 2016 | 44.02 | 44.54 | 43.97 | 44.51 | 8,517,522 | +0.19(+0.42%) |
May 05, 2016 | 44.33 | 44.50 | 44.11 | 44.32 | 9,606,488 | -0.03(-0.07%) |
May 04, 2016 | 44.74 | 44.84 | 44.03 | 44.35 | 11,301,285 | -0.88(-1.95%) |
May 03, 2016 | 44.52 | 45.33 | 44.44 | 45.24 | 14,820,982 | -0.53(-1.15%) |
May 02, 2016 | 45.59 | 45.93 | 45.20 | 45.76 | 11,289,920 | +0.62(+1.38%) |
Apr 29, 2016 | 44.98 | 45.31 | 44.70 | 45.14 | 9,634,622 | -0.01(-0.02%) |
Apr 28, 2016 | 45.45 | 45.82 | 45.07 | 45.15 | 8,423,203 | -0.65(-1.41%) |
Apr 27, 2016 | 45.69 | 46.02 | 45.56 | 45.79 | 7,779,795 | +0.06(+0.14%) |
Apr 26, 2016 | 45.24 | 45.83 | 45.11 | 45.73 | 6,175,895 | +0.49(+1.07%) |
Apr 25, 2016 | 45.13 | 45.35 | 44.81 | 45.24 | 5,274,330 | -0.19(-0.43%) |
Apr 22, 2016 | 45.03 | 45.45 | 44.91 | 45.44 | 7,428,257 | +0.54(+1.21%) |
Apr 21, 2016 | 45.20 | 45.48 | 44.88 | 44.90 | 6,533,687 | -0.49(-1.07%) |
Apr 20, 2016 | 45.12 | 45.59 | 45.08 | 45.38 | 4,536,633 | +0.32(+0.72%) |
Apr 19, 2016 | 44.79 | 45.32 | 44.70 | 45.06 | 4,892,313 | +0.36(+0.80%) |
Apr 18, 2016 | 44.41 | 44.73 | 44.17 | 44.70 | 10,747,814 | +0.27(+0.60%) |
Apr 15, 2016 | 44.95 | 44.95 | 44.36 | 44.44 | 8,568,320 | -0.25(-0.56%) |
Apr 14, 2016 | 44.48 | 44.94 | 44.33 | 44.69 | 7,353,497 | +0.10(+0.22%) |
Apr 13, 2016 | 43.73 | 44.60 | 43.73 | 44.59 | 8,022,693 | +1.09(+2.51%) |
Apr 12, 2016 | 43.23 | 43.56 | 42.98 | 43.50 | 14,587,583 | +0.31(+0.71%) |
Apr 11, 2016 | 43.21 | 43.47 | 43.10 | 43.19 | 6,414,503 | +0.20(+0.47%) |
Apr 08, 2016 | 43.21 | 43.39 | 42.90 | 42.99 | 6,185,556 | +0.04(+0.09%) |
Apr 07, 2016 | 43.40 | 43.55 | 42.70 | 42.95 | 6,955,804 | -0.81(-1.85%) |
Apr 06, 2016 | 43.31 | 43.83 | 43.24 | 43.76 | 6,897,001 | +0.35(+0.80%) |
Apr 05, 2016 | 43.62 | 43.86 | 43.33 | 43.41 | 8,168,737 | -0.58(-1.32%) |
Apr 04, 2016 | 44.38 | 44.39 | 43.93 | 43.99 | 6,565,020 | -0.40(-0.89%) |
Apr 01, 2016 | 43.55 | 44.47 | 43.43 | 44.39 | 7,990,800 | +0.68(+1.55%) |
Mar 31, 2016 | 44.08 | 44.34 | 43.63 | 43.71 | 10,282,616 | -0.38(-0.86%) |
Mar 30, 2016 | 43.77 | 44.39 | 43.48 | 44.09 | 10,357,413 | +0.91(+2.12%) |
Mar 29, 2016 | 43.05 | 43.43 | 42.85 | 43.17 | 9,014,406 | -0.02(-0.04%) |
Mar 28, 2016 | 42.96 | 43.34 | 42.88 | 43.19 | 6,363,310 | +0.35(+0.81%) |
Mar 24, 2016 | 42.83 | 42.84 | 42.84 | 42.84 | 6,937,386 | -0.37(-0.86%) |
Mar 23, 2016 | 43.44 | 43.71 | 43.13 | 43.21 | 7,935,867 | -0.23(-0.52%) |
Mar 22, 2016 | 43.30 | 43.68 | 43.03 | 43.44 | 7,546,946 | +0.12(+0.28%) |
Mar 21, 2016 | 43.25 | 43.68 | 43.00 | 43.32 | 5,641,649 | -0.11(-0.26%) |
Mar 18, 2016 | 43.16 | 43.60 | 43.12 | 43.43 | 12,251,455 | +0.43(+1.00%) |
Mar 17, 2016 | 42.78 | 43.25 | 42.35 | 43.00 | 7,157,448 | +0.22(+0.51%) |
Mar 16, 2016 | 42.66 | 43.09 | 42.54 | 42.79 | 8,020,659 | -0.09(-0.21%) |
Mar 15, 2016 | 42.49 | 42.89 | 42.08 | 42.87 | 8,490,680 | +0.12(+0.28%) |
Mar 14, 2016 | 42.53 | 43.02 | 42.50 | 42.75 | 7,973,189 | -0.02(-0.04%) |
Mar 11, 2016 | 42.05 | 42.82 | 41.98 | 42.77 | 8,996,862 | +1.09(+2.62%) |
Mar 10, 2016 | 41.52 | 42.07 | 41.10 | 41.68 | 6,628,017 | +0.22(+0.53%) |
Mar 09, 2016 | 41.97 | 42.01 | 41.30 | 41.46 | 7,384,201 | -0.27(-0.65%) |
Mar 08, 2016 | 41.89 | 42.33 | 41.44 | 41.73 | 10,127,399 | -0.59(-1.39%) |
Mar 07, 2016 | 41.70 | 42.37 | 41.38 | 42.32 | 9,534,279 | +0.29(+0.69%) |
Mar 04, 2016 | 42.14 | 42.42 | 41.78 | 42.03 | 27,019,492 | +0.02(+0.06%) |
Mar 03, 2016 | 41.70 | 42.08 | 41.42 | 42.01 | 11,774,395 | +0.35(+0.85%) |
Mar 02, 2016 | 41.67 | 41.89 | 41.19 | 41.65 | 9,490,919 | -0.04(-0.10%) |
Mar 01, 2016 | 40.69 | 41.76 | 40.49 | 41.69 | 14,424,539 | +1.35(+3.35%) |
Feb 29, 2016 | 41.07 | 41.09 | 40.34 | 40.34 | 14,610,942 | -0.72(-1.74%) |
Feb 26, 2016 | 41.69 | 41.71 | 40.96 | 41.06 | 10,970,135 | -0.23(-0.55%) |
Feb 25, 2016 | 40.82 | 41.34 | 40.50 | 41.28 | 10,143,242 | +0.36(+0.88%) |
Feb 24, 2016 | 40.52 | 41.09 | 40.37 | 40.92 | 9,428,107 | -0.11(-0.27%) |
Feb 23, 2016 | 41.80 | 41.81 | 40.82 | 41.03 | 8,573,011 | -0.84(-2.00%) |
Feb 22, 2016 | 41.83 | 42.00 | 41.64 | 41.87 | 8,984,042 | +0.46(+1.11%) |
Feb 19, 2016 | 41.71 | 41.73 | 41.23 | 41.41 | 11,333,550 | -0.31(-0.75%) |
Feb 18, 2016 | 41.76 | 42.02 | 41.43 | 41.72 | 10,748,107 | -0.60(-1.42%) |
Feb 17, 2016 | 42.35 | 42.98 | 41.99 | 42.33 | 12,307,959 | +0.49(+1.17%) |
Feb 16, 2016 | 42.59 | 42.99 | 41.63 | 41.84 | 16,465,943 | -0.76(-1.77%) |
Feb 12, 2016 | 41.59 | 42.59 | 42.59 | 42.59 | 21,792,068 | +1.99(+4.91%) |
Feb 11, 2016 | 41.03 | 41.36 | 40.49 | 40.60 | 23,449,526 | -1.55(-3.68%) |
Feb 10, 2016 | 42.38 | 42.96 | 42.13 | 42.15 | 12,744,323 | +0.16(+0.38%) |
Feb 09, 2016 | 41.31 | 42.49 | 41.23 | 41.99 | 14,019,988 | -0.04(-0.10%) |
Feb 08, 2016 | 42.20 | 42.31 | 41.67 | 42.03 | 19,709,526 | -0.86(-2.00%) |
Feb 05, 2016 | 43.32 | 43.39 | 42.19 | 42.89 | 16,576,633 | -0.52(-1.20%) |
Feb 04, 2016 | 43.53 | 44.02 | 43.15 | 43.41 | 15,289,241 | -0.23(-0.53%) |
Feb 03, 2016 | 44.51 | 44.51 | 42.17 | 43.65 | 21,783,646 | -0.82(-1.84%) |
Feb 02, 2016 | 44.59 | 44.78 | 44.33 | 44.47 | 15,919,138 | -0.77(-1.71%) |
Feb 01, 2016 | 44.86 | 45.66 | 44.51 | 45.24 | 15,281,639 | -0.15(-0.34%) |
Jan 29, 2016 | 44.26 | 45.39 | 44.11 | 45.39 | 13,462,205 | +1.42(+3.24%) |
Jan 28, 2016 | 44.21 | 44.44 | 43.54 | 43.97 | 15,146,986 | +0.14(+0.31%) |
Jan 27, 2016 | 44.62 | 45.02 | 43.78 | 43.83 | 18,873,072 | -1.10(-2.45%) |
Jan 26, 2016 | 45.19 | 45.52 | 44.67 | 44.93 | 14,690,604 | +0.44(+0.99%) |
Jan 25, 2016 | 45.15 | 45.38 | 44.46 | 44.49 | 12,725,445 | -0.80(-1.76%) |
Jan 22, 2016 | 45.28 | 45.75 | 44.73 | 45.28 | 11,876,667 | +0.84(+1.88%) |
Jan 21, 2016 | 44.29 | 45.10 | 44.24 | 44.45 | 10,311,189 | +0.21(+0.47%) |
Jan 20, 2016 | 43.81 | 44.78 | 42.99 | 44.24 | 20,179,940 | -0.89(-1.98%) |
Jan 19, 2016 | 45.43 | 45.88 | 44.87 | 45.13 | 12,677,162 | +0.06(+0.12%) |
Jan 15, 2016 | 44.55 | 45.08 | 45.08 | 45.08 | 14,551,439 | -0.97(-2.11%) |
Jan 14, 2016 | 45.63 | 46.47 | 45.31 | 46.05 | 11,346,861 | +0.51(+1.11%) |
Jan 13, 2016 | 47.54 | 47.70 | 45.41 | 45.54 | 15,690,954 | -1.04(-2.23%) |
Jan 12, 2016 | 46.77 | 46.92 | 46.05 | 46.58 | 10,639,242 | +0.22(+0.47%) |
Jan 11, 2016 | 46.52 | 46.61 | 45.68 | 46.36 | 11,992,518 | +0.19(+0.42%) |
Jan 08, 2016 | 47.26 | 47.42 | 46.05 | 46.17 | 10,306,619 | -0.70(-1.49%) |
Jan 07, 2016 | 47.04 | 47.82 | 46.80 | 46.87 | 11,137,900 | -1.15(-2.39%) |
Jan 06, 2016 | 48.11 | 48.18 | 47.78 | 48.02 | 11,944,280 | -0.72(-1.47%) |
Jan 05, 2016 | 48.58 | 48.98 | 48.44 | 48.73 | 9,746,371 | +0.17(+0.35%) |
Jan 04, 2016 | 48.75 | 49.07 | 48.07 | 48.56 | 13,113,737 | -1.24(-2.49%) |
Dec 31, 2015 | 50.07 | 49.80 | 49.80 | 49.80 | 6,109,265 | -0.43(-0.86%) |
Dec 30, 2015 | 50.23 | 50.65 | 50.03 | 50.23 | 5,915,297 | -0.02(-0.05%) |
Dec 29, 2015 | 49.88 | 50.42 | 49.87 | 50.26 | 5,283,825 | +0.76(+1.53%) |
Dec 28, 2015 | 49.24 | 49.58 | 49.03 | 49.50 | 4,447,913 | -0.08(-0.16%) |
Dec 24, 2015 | 49.38 | 49.58 | 49.58 | 49.58 | 3,186,160 | +0.23(+0.47%) |
Dec 23, 2015 | 48.97 | 49.43 | 48.82 | 49.35 | 7,560,340 | +0.55(+1.12%) |
Dec 22, 2015 | 48.47 | 49.00 | 48.15 | 48.80 | 9,069,045 | +0.61(+1.27%) |
Dec 21, 2015 | 48.18 | 48.54 | 47.90 | 48.19 | 9,235,423 | +0.30(+0.62%) |
Dec 18, 2015 | 48.15 | 48.19 | 47.26 | 47.90 | 33,731,308 | -0.43(-0.88%) |
Dec 17, 2015 | 49.15 | 49.38 | 48.31 | 48.32 | 10,245,478 | -0.64(-1.31%) |
Dec 16, 2015 | 48.60 | 49.09 | 47.79 | 48.97 | 14,337,654 | +0.80(+1.65%) |
Dec 15, 2015 | 47.95 | 48.59 | 47.55 | 48.17 | 14,792,211 | +1.22(+2.60%) |
Dec 14, 2015 | 47.99 | 48.01 | 46.56 | 46.95 | 18,607,250 | -0.84(-1.75%) |
Dec 11, 2015 | 48.19 | 48.56 | 47.55 | 47.78 | 18,884,002 | -1.22(-2.49%) |
Dec 10, 2015 | 49.88 | 50.03 | 48.94 | 49.01 | 17,713,772 | -0.96(-1.93%) |
Dec 09, 2015 | 50.07 | 50.85 | 49.65 | 49.97 | 9,392,818 | -0.46(-0.91%) |
Dec 08, 2015 | 50.16 | 50.58 | 49.86 | 50.43 | 6,853,715 | -0.04(-0.08%) |
Dec 07, 2015 | 51.27 | 51.42 | 50.39 | 50.47 | 11,574,381 | -0.96(-1.86%) |
Dec 04, 2015 | 50.35 | 51.60 | 50.31 | 51.42 | 9,444,143 | +1.31(+2.61%) |
Dec 03, 2015 | 50.99 | 51.03 | 49.94 | 50.11 | 10,081,431 | -0.69(-1.36%) |
Dec 02, 2015 | 51.15 | 51.45 | 50.73 | 50.81 | 9,335,528 | -0.50(-0.97%) |
Dec 01, 2015 | 51.12 | 51.39 | 50.90 | 51.30 | 10,040,421 | +0.43(+0.85%) |
Nov 30, 2015 | 50.90 | 51.17 | 50.76 | 50.87 | 11,784,759 | -0.08(-0.16%) |
Nov 27, 2015 | 50.41 | 51.06 | 50.33 | 50.95 | 4,925,981 | +0.42(+0.84%) |
Nov 25, 2015 | 50.65 | 50.53 | 50.53 | 50.53 | 7,585,038 | +0.02(+0.05%) |
Nov 24, 2015 | 49.64 | 50.71 | 49.61 | 50.50 | 13,107,439 | +0.29(+0.57%) |
Nov 23, 2015 | 49.93 | 50.74 | 49.85 | 50.21 | 11,655,550 | +0.44(+0.88%) |
Nov 20, 2015 | 49.80 | 50.05 | 49.65 | 49.77 | 9,181,509 | +0.18(+0.37%) |
Nov 19, 2015 | 49.57 | 49.77 | 49.45 | 49.59 | 7,488,249 | +0.02(+0.03%) |
Nov 18, 2015 | 48.97 | 49.69 | 48.81 | 49.57 | 9,298,786 | +0.77(+1.57%) |
Nov 17, 2015 | 48.77 | 49.13 | 48.69 | 48.81 | 12,204,405 | +0.27(+0.56%) |
Nov 16, 2015 | 47.33 | 48.54 | 47.25 | 48.53 | 10,353,224 | +1.08(+2.28%) |
Nov 13, 2015 | 47.43 | 48.02 | 47.24 | 47.45 | 9,934,616 | -0.06(-0.12%) |
Nov 12, 2015 | 48.40 | 48.45 | 47.50 | 47.51 | 10,080,137 | -1.03(-2.13%) |
Nov 11, 2015 | 49.25 | 49.29 | 48.53 | 48.54 | 8,823,768 | -0.54(-1.11%) |
Nov 10, 2015 | 48.84 | 49.15 | 48.73 | 49.09 | 6,111,032 | +0.11(+0.23%) |
Nov 09, 2015 | 49.49 | 49.53 | 48.77 | 48.97 | 10,085,940 | -0.58(-1.16%) |
Nov 06, 2015 | 50.66 | 50.72 | 49.45 | 49.55 | 13,211,423 | -0.06(-0.11%) |
Nov 05, 2015 | 48.55 | 49.70 | 48.50 | 49.61 | 13,677,535 | +0.96(+1.97%) |
Nov 04, 2015 | 48.53 | 48.81 | 47.73 | 48.65 | 28,120,128 | -0.13(-0.26%) |
Nov 03, 2015 | 48.93 | 49.18 | 48.41 | 48.77 | 39,961,628 | -2.22(-4.36%) |
Nov 02, 2015 | 50.76 | 51.37 | 50.55 | 51.00 | 13,666,163 | +0.54(+1.08%) |
Oct 30, 2015 | 50.80 | 50.97 | 50.45 | 50.45 | 11,345,674 | -0.34(-0.68%) |
Oct 29, 2015 | 51.09 | 51.21 | 50.43 | 50.80 | 8,704,323 | -0.32(-0.63%) |
Oct 28, 2015 | 50.37 | 51.15 | 49.83 | 51.12 | 27,131,568 | +2.38(+4.88%) |
Oct 27, 2015 | 48.55 | 48.79 | 48.33 | 48.74 | 7,180,058 | -0.19(-0.39%) |
Oct 26, 2015 | 49.03 | 49.10 | 48.76 | 48.93 | 4,004,198 | -0.10(-0.20%) |
Oct 23, 2015 | 48.97 | 49.13 | 48.68 | 49.03 | 8,332,210 | +0.42(+0.87%) |
Oct 22, 2015 | 48.43 | 48.94 | 48.41 | 48.61 | 9,410,112 | +0.42(+0.86%) |
Oct 21, 2015 | 48.39 | 48.77 | 48.13 | 48.19 | 6,527,834 | -0.03(-0.07%) |
Oct 20, 2015 | 48.16 | 48.40 | 47.93 | 48.22 | 6,491,854 | +0.22(+0.45%) |
Oct 19, 2015 | 47.93 | 48.06 | 47.69 | 48.01 | 9,708,842 | +0.00(+0.00%) |
Oct 16, 2015 | 47.63 | 48.02 | 47.53 | 48.01 | 6,834,592 | +0.65(+1.37%) |
Oct 15, 2015 | 46.73 | 47.39 | 46.38 | 47.36 | 5,891,333 | +0.93(+2.00%) |
Oct 14, 2015 | 46.81 | 47.10 | 46.38 | 46.43 | 8,752,588 | -0.53(-1.12%) |
Oct 13, 2015 | 46.54 | 47.31 | 46.53 | 46.96 | 8,347,134 | +0.01(+0.02%) |
Oct 12, 2015 | 46.53 | 46.95 | 46.43 | 46.95 | 6,203,489 | +0.39(+0.84%) |
Oct 09, 2015 | 46.61 | 46.76 | 46.25 | 46.56 | 9,704,521 | -0.04(-0.09%) |
Oct 08, 2015 | 46.12 | 46.61 | 45.85 | 46.60 | 7,390,613 | +0.34(+0.73%) |
Oct 07, 2015 | 46.47 | 46.86 | 45.83 | 46.26 | 9,811,549 | +0.11(+0.24%) |
Oct 06, 2015 | 46.41 | 46.70 | 46.08 | 46.15 | 8,177,248 | -0.48(-1.03%) |
Oct 05, 2015 | 46.03 | 46.68 | 46.03 | 46.63 | 8,269,508 | +0.87(+1.91%) |
Oct 02, 2015 | 44.28 | 45.77 | 44.20 | 45.76 | 9,857,445 | +0.22(+0.47%) |
Oct 01, 2015 | 45.76 | 45.78 | 44.85 | 45.54 | 8,611,177 | +0.08(+0.18%) |
Sep 30, 2015 | 45.24 | 45.47 | 44.84 | 45.46 | 9,264,067 | +0.88(+1.97%) |
Sep 29, 2015 | 44.65 | 44.88 | 44.24 | 44.58 | 7,138,752 | +0.05(+0.11%) |
Sep 28, 2015 | 45.78 | 45.83 | 44.36 | 44.53 | 12,253,660 | -1.50(-3.27%) |
Sep 25, 2015 | 46.30 | 46.40 | 45.76 | 46.04 | 6,619,453 | +0.51(+1.12%) |
Sep 24, 2015 | 45.16 | 45.67 | 45.05 | 45.52 | 7,294,099 | -0.16(-0.35%) |
Sep 23, 2015 | 45.74 | 46.04 | 45.48 | 45.69 | 6,334,530 | -0.14(-0.31%) |
Sep 22, 2015 | 45.80 | 46.02 | 45.52 | 45.83 | 9,822,893 | -0.60(-1.29%) |
Sep 21, 2015 | 46.52 | 46.84 | 46.28 | 46.43 | 6,534,293 | +0.20(+0.43%) |
Sep 18, 2015 | 46.01 | 46.46 | 45.69 | 46.23 | 22,681,454 | -0.52(-1.11%) |
Sep 17, 2015 | 47.24 | 47.59 | 46.67 | 46.75 | 8,019,330 | -0.38(-0.80%) |
Sep 16, 2015 | 46.93 | 47.29 | 46.82 | 47.13 | 7,625,001 | +0.20(+0.43%) |
Sep 15, 2015 | 46.59 | 47.09 | 46.39 | 46.93 | 7,020,858 | +0.52(+1.12%) |
Sep 14, 2015 | 46.61 | 46.62 | 46.09 | 46.41 | 8,944,096 | -0.26(-0.57%) |
Sep 11, 2015 | 46.16 | 46.68 | 46.13 | 46.67 | 9,108,148 | +0.09(+0.19%) |
Sep 10, 2015 | 46.42 | 46.84 | 46.31 | 46.58 | 8,677,779 | -0.02(-0.05%) |
Sep 09, 2015 | 47.62 | 47.68 | 46.51 | 46.61 | 7,853,320 | -0.57(-1.20%) |
Sep 08, 2015 | 46.95 | 47.23 | 46.50 | 47.17 | 8,907,143 | +0.92(+2.00%) |
Sep 04, 2015 | 46.62 | 46.25 | 46.25 | 46.25 | 10,038,670 | -1.09(-2.30%) |
Sep 03, 2015 | 47.28 | 47.85 | 47.19 | 47.34 | 10,823,094 | +0.28(+0.59%) |
Sep 02, 2015 | 47.35 | 47.39 | 46.45 | 47.06 | 12,072,563 | +0.29(+0.63%) |
Sep 01, 2015 | 46.96 | 47.31 | 46.43 | 46.76 | 12,165,981 | -1.28(-2.67%) |
Aug 31, 2015 | 48.36 | 48.46 | 47.96 | 48.05 | 11,793,772 | -0.53(-1.08%) |
Aug 28, 2015 | 48.15 | 48.62 | 48.01 | 48.57 | 7,941,808 | -0.09(-0.18%) |
Aug 27, 2015 | 47.64 | 48.70 | 47.28 | 48.66 | 12,314,043 | +1.55(+3.30%) |
Aug 26, 2015 | 47.10 | 47.47 | 45.63 | 47.11 | 17,082,928 | +2.01(+4.45%) |
Aug 25, 2015 | 46.80 | 47.05 | 45.04 | 45.10 | 15,513,974 | -0.24(-0.53%) |
Aug 24, 2015 | 43.17 | 46.89 | 43.00 | 45.34 | 25,170,994 | -2.22(-4.67%) |
Aug 21, 2015 | 48.57 | 48.87 | 47.54 | 47.56 | 16,395,442 | -1.58(-3.21%) |
Aug 20, 2015 | 49.63 | 49.92 | 49.12 | 49.14 | 10,547,560 | -0.96(-1.92%) |
Aug 19, 2015 | 50.40 | 50.49 | 50.01 | 50.10 | 11,212,444 | -0.63(-1.24%) |
Aug 18, 2015 | 51.10 | 51.24 | 50.59 | 50.73 | 8,471,690 | -0.47(-0.92%) |
Aug 17, 2015 | 50.82 | 51.36 | 50.61 | 51.20 | 6,236,356 | +0.04(+0.08%) |
Aug 14, 2015 | 50.18 | 51.18 | 50.11 | 51.16 | 7,214,220 | +0.80(+1.60%) |
Aug 13, 2015 | 50.31 | 50.82 | 50.28 | 50.36 | 5,407,474 | -0.02(-0.03%) |
Aug 12, 2015 | 49.85 | 50.59 | 48.99 | 50.37 | 12,213,513 | -0.04(-0.08%) |
Aug 11, 2015 | 50.17 | 50.59 | 50.16 | 50.41 | 8,847,929 | -0.54(-1.06%) |
Aug 10, 2015 | 50.91 | 51.53 | 50.91 | 50.95 | 10,617,939 | +0.48(+0.95%) |
Aug 07, 2015 | 50.22 | 50.54 | 50.14 | 50.48 | 7,276,077 | +0.29(+0.59%) |
Aug 06, 2015 | 50.15 | 50.65 | 50.06 | 50.18 | 13,162,098 | +0.05(+0.10%) |
Aug 05, 2015 | 49.98 | 50.33 | 49.85 | 50.13 | 16,179,110 | +0.49(+0.99%) |
Aug 04, 2015 | 50.72 | 50.72 | 48.03 | 49.64 | 33,475,658 | -1.44(-2.82%) |
Aug 03, 2015 | 51.14 | 51.42 | 50.81 | 51.08 | 9,615,990 | +0.02(+0.05%) |
Jul 31, 2015 | 51.44 | 51.53 | 51.02 | 51.06 | 9,126,406 | -0.33(-0.64%) |
Jul 30, 2015 | 51.30 | 51.44 | 51.08 | 51.38 | 6,650,936 | -0.01(-0.02%) |
Jul 29, 2015 | 50.76 | 51.55 | 50.70 | 51.39 | 7,772,876 | +0.70(+1.38%) |
Jul 28, 2015 | 50.71 | 50.95 | 50.36 | 50.69 | 8,474,847 | +0.33(+0.66%) |
Jul 27, 2015 | 50.32 | 50.48 | 49.89 | 50.36 | 8,875,073 | -0.32(-0.63%) |
Jul 24, 2015 | 51.11 | 51.24 | 50.62 | 50.67 | 5,611,910 | -0.40(-0.78%) |
Jul 23, 2015 | 51.44 | 51.70 | 50.99 | 51.07 | 6,167,878 | -0.32(-0.62%) |
Jul 22, 2015 | 50.88 | 51.51 | 50.75 | 51.39 | 6,481,664 | +0.43(+0.84%) |
Jul 21, 2015 | 51.01 | 51.18 | 50.71 | 50.96 | 6,956,680 | -0.03(-0.06%) |
Jul 20, 2015 | 51.13 | 51.15 | 50.88 | 50.99 | 6,186,442 | -0.01(-0.02%) |
Jul 17, 2015 | 51.00 | 51.12 | 50.67 | 51.00 | 6,686,294 | -0.09(-0.17%) |
Jul 16, 2015 | 51.36 | 51.36 | 50.79 | 51.09 | 6,505,884 | +0.10(+0.20%) |
Jul 15, 2015 | 50.86 | 51.26 | 50.47 | 50.98 | 6,955,914 | +0.37(+0.72%) |
Jul 14, 2015 | 50.50 | 50.86 | 50.29 | 50.62 | 8,361,882 | +0.15(+0.30%) |
Jul 13, 2015 | 50.23 | 50.52 | 50.07 | 50.47 | 5,699,110 | +0.61(+1.21%) |
Jul 10, 2015 | 49.91 | 50.24 | 49.58 | 49.86 | 5,278,487 | +0.68(+1.39%) |
Jul 09, 2015 | 49.26 | 49.50 | 49.08 | 49.18 | 7,579,707 | +0.48(+0.98%) |
Jul 08, 2015 | 49.27 | 49.38 | 48.52 | 48.70 | 7,596,365 | -0.84(-1.69%) |
Jul 07, 2015 | 49.25 | 49.59 | 48.45 | 49.54 | 9,488,299 | +0.29(+0.58%) |
Jul 06, 2015 | 48.95 | 49.46 | 48.75 | 49.25 | 8,873,553 | -0.18(-0.37%) |
Jul 02, 2015 | 49.74 | 49.43 | 49.43 | 49.43 | 8,130,501 | -0.22(-0.43%) |
Jul 01, 2015 | 49.97 | 50.12 | 49.40 | 49.65 | 7,477,012 | +0.42(+0.86%) |
Jun 30, 2015 | 49.56 | 49.73 | 48.99 | 49.22 | 9,505,965 | +0.18(+0.37%) |
Jun 29, 2015 | 49.15 | 49.81 | 48.99 | 49.04 | 11,005,502 | -0.91(-1.82%) |
Jun 26, 2015 | 49.98 | 50.14 | 49.77 | 49.95 | 8,560,398 | +0.24(+0.48%) |
Jun 25, 2015 | 50.06 | 50.34 | 49.71 | 49.71 | 8,643,222 | -0.39(-0.78%) |
Jun 24, 2015 | 50.28 | 50.42 | 50.01 | 50.10 | 7,615,065 | -0.32(-0.63%) |
Jun 23, 2015 | 50.27 | 50.51 | 49.98 | 50.42 | 11,486,828 | +0.59(+1.18%) |
Jun 22, 2015 | 49.65 | 49.97 | 49.57 | 49.83 | 9,029,190 | +0.60(+1.21%) |
Jun 19, 2015 | 49.43 | 49.55 | 48.96 | 49.23 | 20,214,106 | -0.37(-0.74%) |
Jun 18, 2015 | 49.60 | 49.67 | 49.19 | 49.60 | 11,188,265 | +0.34(+0.70%) |
Jun 17, 2015 | 49.56 | 49.65 | 49.03 | 49.26 | 9,051,201 | -0.10(-0.19%) |
Jun 16, 2015 | 49.54 | 49.81 | 49.21 | 49.35 | 13,643,750 | -0.47(-0.94%) |
Jun 15, 2015 | 48.81 | 50.72 | 48.69 | 49.82 | 24,939,836 | +0.54(+1.10%) |
Jun 12, 2015 | 49.22 | 49.37 | 48.95 | 49.28 | 8,840,460 | -0.08(-0.16%) |
Jun 11, 2015 | 49.12 | 49.54 | 49.03 | 49.36 | 10,464,365 | +0.25(+0.50%) |
Jun 10, 2015 | 47.98 | 49.19 | 47.87 | 49.11 | 13,706,786 | +1.35(+2.82%) |
Jun 09, 2015 | 47.39 | 48.05 | 47.24 | 47.77 | 9,076,648 | +0.36(+0.76%) |
Jun 08, 2015 | 48.07 | 48.14 | 47.38 | 47.41 | 10,674,830 | -0.67(-1.39%) |
Jun 05, 2015 | 48.59 | 48.72 | 48.03 | 48.07 | 8,025,023 | -0.09(-0.18%) |
Jun 04, 2015 | 48.21 | 48.49 | 48.05 | 48.16 | 10,490,565 | -0.40(-0.82%) |
Jun 03, 2015 | 47.55 | 48.69 | 47.39 | 48.56 | 15,652,414 | +1.14(+2.40%) |
Jun 02, 2015 | 46.80 | 47.72 | 46.59 | 47.42 | 11,360,138 | +0.79(+1.70%) |