Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 37.54 | 37.77 | 37.26 | 37.31 | 17,333,992 | -0.32(-0.85%) |
Feb 26, 2016 | 37.93 | 37.99 | 37.62 | 37.62 | 12,451,491 | -0.27(-0.71%) |
Feb 25, 2016 | 37.57 | 37.89 | 37.44 | 37.89 | 11,689,520 | +0.33(+0.87%) |
Feb 24, 2016 | 37.27 | 37.61 | 36.87 | 37.57 | 10,192,198 | +0.01(+0.04%) |
Feb 23, 2016 | 37.57 | 37.84 | 37.47 | 37.55 | 10,632,107 | -0.17(-0.45%) |
Feb 22, 2016 | 37.36 | 37.73 | 37.24 | 37.72 | 10,458,183 | +0.48(+1.30%) |
Feb 19, 2016 | 37.34 | 37.39 | 37.05 | 37.24 | 12,065,058 | -0.15(-0.40%) |
Feb 18, 2016 | 37.60 | 37.88 | 37.33 | 37.39 | 12,938,076 | -0.21(-0.55%) |
Feb 17, 2016 | 37.15 | 37.63 | 37.12 | 37.60 | 12,548,417 | +0.61(+1.65%) |
Feb 16, 2016 | 36.70 | 37.14 | 36.58 | 36.99 | 15,362,462 | +0.56(+1.53%) |
Feb 12, 2016 | 36.39 | 36.43 | 36.43 | 36.43 | 18,302,200 | +0.13(+0.37%) |
Feb 11, 2016 | 36.27 | 36.70 | 36.04 | 36.29 | 14,921,810 | -0.51(-1.37%) |
Feb 10, 2016 | 36.79 | 37.45 | 36.77 | 36.80 | 14,843,507 | +0.27(+0.75%) |
Feb 09, 2016 | 36.18 | 36.83 | 35.96 | 36.53 | 14,332,097 | +0.25(+0.68%) |
Feb 08, 2016 | 36.35 | 36.65 | 35.64 | 36.28 | 17,961,428 | -0.41(-1.11%) |
Feb 05, 2016 | 36.11 | 36.94 | 35.86 | 36.69 | 22,723,152 | +0.59(+1.63%) |
Feb 04, 2016 | 36.93 | 36.96 | 35.69 | 36.10 | 27,737,900 | -1.08(-2.92%) |
Feb 03, 2016 | 36.87 | 37.23 | 36.09 | 37.19 | 26,337,370 | -0.27(-0.71%) |
Feb 02, 2016 | 37.35 | 37.52 | 37.08 | 37.45 | 20,052,992 | -0.25(-0.67%) |
Feb 01, 2016 | 37.44 | 37.88 | 37.03 | 37.71 | 15,385,088 | +0.06(+0.16%) |
Jan 29, 2016 | 37.00 | 37.65 | 36.84 | 37.65 | 22,776,630 | +1.09(+2.99%) |
Jan 28, 2016 | 37.39 | 37.55 | 36.39 | 36.55 | 24,386,602 | -0.87(-2.32%) |
Jan 27, 2016 | 37.64 | 38.31 | 37.02 | 37.42 | 17,643,784 | -0.80(-2.10%) |
Jan 26, 2016 | 37.93 | 38.34 | 37.71 | 38.23 | 12,136,869 | +0.39(+1.04%) |
Jan 25, 2016 | 38.15 | 38.22 | 37.71 | 37.83 | 12,490,844 | -0.32(-0.84%) |
Jan 22, 2016 | 38.22 | 38.44 | 37.86 | 38.15 | 14,553,125 | +0.32(+0.84%) |
Jan 21, 2016 | 37.73 | 38.13 | 37.22 | 37.83 | 16,053,466 | +0.27(+0.73%) |
Jan 20, 2016 | 37.36 | 37.91 | 36.63 | 37.56 | 21,427,608 | -0.59(-1.54%) |
Jan 19, 2016 | 38.34 | 38.57 | 37.75 | 38.15 | 14,701,534 | +0.15(+0.39%) |
Jan 15, 2016 | 37.52 | 38.00 | 38.00 | 38.00 | 20,848,812 | -0.49(-1.27%) |
Jan 14, 2016 | 37.65 | 38.72 | 37.59 | 38.49 | 18,261,932 | +0.85(+2.25%) |
Jan 13, 2016 | 38.57 | 38.68 | 37.58 | 37.64 | 22,270,300 | -0.82(-2.13%) |
Jan 12, 2016 | 38.27 | 38.69 | 37.88 | 38.46 | 15,237,144 | +0.38(+1.00%) |
Jan 11, 2016 | 38.08 | 38.29 | 37.60 | 38.08 | 19,337,318 | +0.13(+0.33%) |
Jan 08, 2016 | 39.01 | 39.02 | 37.79 | 37.95 | 19,053,148 | -0.65(-1.69%) |
Jan 07, 2016 | 38.28 | 38.87 | 38.22 | 38.61 | 17,119,218 | -0.34(-0.88%) |
Jan 06, 2016 | 39.01 | 39.34 | 38.79 | 38.95 | 16,778,120 | -0.54(-1.37%) |
Jan 05, 2016 | 39.22 | 39.73 | 39.13 | 39.49 | 14,906,657 | +0.50(+1.28%) |
Jan 04, 2016 | 38.64 | 39.09 | 38.35 | 38.99 | 23,114,064 | -0.25(-0.64%) |
Dec 31, 2015 | 39.23 | 39.24 | 39.24 | 39.24 | 11,161,566 | -0.32(-0.81%) |
Dec 30, 2015 | 39.63 | 39.81 | 39.44 | 39.56 | 7,483,748 | -0.07(-0.17%) |
Dec 29, 2015 | 39.36 | 39.83 | 39.31 | 39.63 | 8,894,541 | +0.37(+0.95%) |
Dec 28, 2015 | 39.22 | 39.41 | 39.06 | 39.26 | 6,509,150 | -0.01(-0.02%) |
Dec 24, 2015 | 39.22 | 39.27 | 39.27 | 39.27 | 4,010,971 | -0.10(-0.25%) |
Dec 23, 2015 | 38.92 | 39.54 | 38.90 | 39.36 | 9,592,871 | +0.65(+1.69%) |
Dec 22, 2015 | 38.64 | 38.81 | 38.10 | 38.71 | 17,762,002 | +0.17(+0.44%) |
Dec 21, 2015 | 38.75 | 38.75 | 38.04 | 38.54 | 15,661,263 | +0.17(+0.45%) |
Dec 18, 2015 | 38.75 | 38.87 | 38.35 | 38.37 | 28,401,250 | -0.76(-1.94%) |
Dec 17, 2015 | 40.20 | 40.31 | 39.13 | 39.13 | 18,190,388 | -1.01(-2.52%) |
Dec 16, 2015 | 39.69 | 40.21 | 39.38 | 40.14 | 13,473,466 | +0.83(+2.12%) |
Dec 15, 2015 | 38.99 | 39.52 | 38.81 | 39.30 | 15,592,498 | +0.52(+1.34%) |
Dec 14, 2015 | 38.75 | 38.90 | 38.38 | 38.78 | 16,148,975 | +0.04(+0.10%) |
Dec 11, 2015 | 39.38 | 39.59 | 38.65 | 38.75 | 13,994,718 | -0.82(-2.07%) |
Dec 10, 2015 | 39.07 | 39.78 | 38.92 | 39.56 | 15,540,290 | +0.64(+1.65%) |
Dec 09, 2015 | 39.26 | 39.51 | 38.70 | 38.92 | 14,054,807 | -0.48(-1.22%) |
Dec 08, 2015 | 39.48 | 40.09 | 39.22 | 39.40 | 10,276,817 | -0.15(-0.39%) |
Dec 07, 2015 | 39.81 | 39.96 | 39.19 | 39.56 | 11,793,813 | +0.03(+0.07%) |
Dec 04, 2015 | 38.96 | 39.56 | 38.93 | 39.53 | 18,573,480 | +0.77(+2.00%) |
Dec 03, 2015 | 39.84 | 39.86 | 38.50 | 38.75 | 18,448,698 | -0.91(-2.29%) |
Dec 02, 2015 | 40.28 | 40.52 | 39.61 | 39.66 | 13,704,825 | -0.55(-1.37%) |
Dec 01, 2015 | 39.62 | 40.26 | 39.38 | 40.21 | 17,636,822 | +1.15(+2.94%) |
Nov 30, 2015 | 39.82 | 39.87 | 39.06 | 39.06 | 18,122,900 | -0.70(-1.76%) |
Nov 27, 2015 | 39.32 | 39.94 | 39.32 | 39.76 | 4,046,124 | +0.18(+0.45%) |
Nov 25, 2015 | 39.51 | 39.59 | 39.59 | 39.59 | 8,249,141 | +0.18(+0.45%) |
Nov 24, 2015 | 39.47 | 39.56 | 39.13 | 39.41 | 14,258,359 | -0.39(-0.98%) |
Nov 23, 2015 | 39.85 | 39.94 | 39.63 | 39.80 | 11,788,983 | -0.07(-0.17%) |
Nov 20, 2015 | 40.24 | 40.43 | 39.79 | 39.87 | 12,122,601 | -0.13(-0.33%) |
Nov 19, 2015 | 40.12 | 40.18 | 39.74 | 40.00 | 9,280,925 | +0.04(+0.09%) |
Nov 18, 2015 | 39.69 | 40.02 | 39.57 | 39.96 | 14,655,815 | +0.38(+0.97%) |
Nov 17, 2015 | 39.58 | 40.01 | 39.27 | 39.58 | 9,670,913 | +0.01(+0.02%) |
Nov 16, 2015 | 38.46 | 39.65 | 38.42 | 39.57 | 9,363,761 | +0.49(+1.26%) |
Nov 13, 2015 | 39.40 | 39.59 | 38.99 | 39.08 | 15,462,528 | +0.00(+0.00%) |
Nov 12, 2015 | 39.49 | 39.77 | 39.08 | 39.08 | 11,639,713 | -0.51(-1.28%) |
Nov 11, 2015 | 40.39 | 40.53 | 39.56 | 39.59 | 11,594,728 | -0.52(-1.30%) |
Nov 10, 2015 | 40.07 | 40.24 | 39.81 | 40.11 | 10,126,280 | +0.14(+0.35%) |
Nov 09, 2015 | 39.82 | 40.10 | 39.60 | 39.97 | 12,403,278 | -0.27(-0.68%) |
Nov 06, 2015 | 40.38 | 40.44 | 39.80 | 40.24 | 14,551,230 | -0.32(-0.80%) |
Nov 05, 2015 | 40.87 | 41.03 | 40.29 | 40.57 | 12,276,266 | -0.35(-0.86%) |
Nov 04, 2015 | 40.88 | 41.09 | 40.66 | 40.92 | 10,514,553 | +0.31(+0.76%) |
Nov 03, 2015 | 40.59 | 40.81 | 40.14 | 40.61 | 12,506,465 | +0.00(+0.00%) |
Nov 02, 2015 | 40.30 | 40.77 | 40.10 | 40.61 | 14,328,891 | +0.33(+0.82%) |
Oct 30, 2015 | 40.38 | 40.73 | 40.28 | 40.28 | 14,950,809 | -0.15(-0.38%) |
Oct 29, 2015 | 40.50 | 41.00 | 40.14 | 40.43 | 12,087,256 | -0.17(-0.42%) |
Oct 28, 2015 | 39.79 | 40.63 | 39.46 | 40.60 | 19,961,610 | +1.20(+3.05%) |
Oct 27, 2015 | 39.62 | 39.87 | 38.89 | 39.40 | 18,939,622 | +0.41(+1.06%) |
Oct 26, 2015 | 38.80 | 39.18 | 38.67 | 38.99 | 14,892,622 | +0.02(+0.06%) |
Oct 23, 2015 | 38.58 | 39.24 | 38.42 | 38.97 | 21,309,862 | +0.64(+1.67%) |
Oct 22, 2015 | 37.45 | 38.73 | 37.07 | 38.33 | 25,036,010 | +1.05(+2.81%) |
Oct 21, 2015 | 37.40 | 37.57 | 36.96 | 37.28 | 15,371,058 | +0.15(+0.40%) |
Oct 20, 2015 | 37.87 | 37.93 | 36.92 | 37.13 | 13,495,377 | -0.74(-1.97%) |
Oct 19, 2015 | 37.83 | 37.99 | 37.53 | 37.88 | 11,455,739 | -0.06(-0.16%) |
Oct 16, 2015 | 37.80 | 38.11 | 37.64 | 37.94 | 15,052,646 | +0.56(+1.50%) |
Oct 15, 2015 | 36.60 | 37.64 | 36.29 | 37.38 | 19,048,694 | +0.87(+2.38%) |
Oct 14, 2015 | 36.54 | 36.93 | 36.44 | 36.51 | 18,631,996 | +0.05(+0.14%) |
Oct 13, 2015 | 37.42 | 37.52 | 36.37 | 36.46 | 20,225,834 | -0.91(-2.45%) |
Oct 12, 2015 | 36.63 | 37.47 | 36.62 | 37.37 | 15,813,477 | -0.18(-0.47%) |
Oct 09, 2015 | 37.58 | 37.96 | 37.35 | 37.55 | 14,820,506 | -0.05(-0.14%) |
Oct 08, 2015 | 37.33 | 37.72 | 36.95 | 37.60 | 17,019,688 | +0.05(+0.14%) |
Oct 07, 2015 | 37.18 | 37.67 | 36.68 | 37.55 | 19,737,250 | +0.85(+2.31%) |
Oct 06, 2015 | 37.87 | 37.87 | 36.35 | 36.70 | 22,381,868 | -1.05(-2.79%) |
Oct 05, 2015 | 37.63 | 37.82 | 37.35 | 37.75 | 21,551,466 | +0.80(+2.17%) |
Oct 02, 2015 | 35.95 | 36.96 | 35.63 | 36.95 | 32,958,946 | +0.57(+1.56%) |
Oct 01, 2015 | 36.37 | 36.53 | 35.77 | 36.38 | 19,552,178 | -0.01(-0.04%) |
Sep 30, 2015 | 36.40 | 36.51 | 35.99 | 36.40 | 17,205,746 | +0.55(+1.52%) |
Sep 29, 2015 | 35.80 | 36.33 | 35.52 | 35.85 | 17,373,612 | +0.17(+0.48%) |
Sep 28, 2015 | 36.33 | 36.38 | 35.44 | 35.68 | 27,343,244 | -0.87(-2.38%) |
Sep 25, 2015 | 37.52 | 37.82 | 36.20 | 36.55 | 20,793,120 | -0.73(-1.96%) |
Sep 24, 2015 | 37.24 | 37.48 | 37.01 | 37.28 | 14,258,456 | -0.32(-0.86%) |
Sep 23, 2015 | 37.39 | 37.91 | 37.13 | 37.60 | 13,645,497 | +0.21(+0.57%) |
Sep 22, 2015 | 37.25 | 37.58 | 37.04 | 37.39 | 17,363,750 | -0.18(-0.47%) |
Sep 21, 2015 | 38.64 | 38.64 | 37.35 | 37.57 | 23,399,102 | -0.85(-2.21%) |
Sep 18, 2015 | 39.56 | 39.70 | 38.25 | 38.42 | 39,350,568 | -1.35(-3.39%) |
Sep 17, 2015 | 39.68 | 40.16 | 39.07 | 39.76 | 30,939,690 | +0.07(+0.17%) |
Sep 16, 2015 | 39.43 | 39.77 | 39.29 | 39.70 | 11,780,757 | +0.24(+0.60%) |
Sep 15, 2015 | 38.89 | 39.71 | 38.81 | 39.46 | 16,002,135 | +0.89(+2.31%) |
Sep 14, 2015 | 38.41 | 38.86 | 38.31 | 38.57 | 11,929,978 | +0.18(+0.48%) |
Sep 11, 2015 | 38.47 | 38.65 | 38.11 | 38.39 | 16,407,364 | -0.15(-0.38%) |
Sep 10, 2015 | 38.02 | 38.88 | 37.91 | 38.53 | 19,243,436 | +0.58(+1.52%) |
Sep 09, 2015 | 38.89 | 38.98 | 37.87 | 37.96 | 15,186,656 | -0.56(-1.44%) |
Sep 08, 2015 | 38.75 | 38.75 | 38.15 | 38.51 | 20,468,368 | +0.80(+2.13%) |
Sep 04, 2015 | 38.08 | 37.71 | 37.71 | 37.71 | 19,826,354 | -0.77(-2.01%) |
Sep 03, 2015 | 38.94 | 39.14 | 38.45 | 38.48 | 16,620,722 | -0.24(-0.62%) |
Sep 02, 2015 | 38.86 | 38.94 | 38.26 | 38.72 | 17,964,938 | +0.33(+0.86%) |
Sep 01, 2015 | 38.49 | 38.91 | 38.15 | 38.39 | 21,544,864 | -0.96(-2.45%) |
Aug 31, 2015 | 40.29 | 40.42 | 39.19 | 39.36 | 17,669,738 | -1.11(-2.74%) |
Aug 28, 2015 | 40.04 | 40.50 | 39.90 | 40.47 | 17,508,274 | +0.31(+0.76%) |
Aug 27, 2015 | 40.40 | 40.49 | 39.21 | 40.16 | 22,075,796 | +0.39(+0.97%) |
Aug 26, 2015 | 39.03 | 39.91 | 38.37 | 39.78 | 31,318,444 | +2.38(+6.35%) |
Aug 25, 2015 | 40.49 | 40.50 | 37.28 | 37.40 | 31,261,160 | -2.06(-5.22%) |
Aug 24, 2015 | 38.79 | 40.30 | 33.40 | 39.46 | 33,982,800 | -1.30(-3.19%) |
Aug 21, 2015 | 41.36 | 42.12 | 40.76 | 40.76 | 24,124,058 | -0.86(-2.07%) |
Aug 20, 2015 | 42.60 | 42.79 | 41.47 | 41.63 | 32,417,646 | -1.98(-4.54%) |
Aug 19, 2015 | 43.36 | 43.91 | 43.26 | 43.61 | 10,926,569 | +0.00(+0.00%) |
Aug 18, 2015 | 43.61 | 43.82 | 43.53 | 43.61 | 9,299,876 | -0.04(-0.08%) |
Aug 17, 2015 | 42.98 | 43.67 | 42.82 | 43.64 | 8,364,547 | +0.39(+0.90%) |
Aug 14, 2015 | 43.13 | 43.54 | 43.03 | 43.26 | 12,951,524 | +0.15(+0.34%) |
Aug 13, 2015 | 42.79 | 43.45 | 42.76 | 43.11 | 14,991,143 | +0.53(+1.24%) |
Aug 12, 2015 | 41.87 | 42.60 | 41.75 | 42.58 | 10,678,454 | +0.37(+0.87%) |
Aug 11, 2015 | 42.34 | 42.53 | 42.07 | 42.22 | 9,684,282 | -0.48(-1.11%) |
Aug 10, 2015 | 42.58 | 42.84 | 42.58 | 42.69 | 6,912,431 | +0.32(+0.76%) |
Aug 07, 2015 | 42.65 | 42.72 | 42.15 | 42.37 | 13,288,070 | -0.34(-0.79%) |
Aug 06, 2015 | 43.24 | 43.31 | 42.63 | 42.71 | 9,603,995 | -0.49(-1.13%) |
Aug 05, 2015 | 43.18 | 43.32 | 42.95 | 43.20 | 7,801,865 | +0.29(+0.68%) |
Aug 04, 2015 | 43.45 | 43.47 | 42.66 | 42.90 | 9,487,436 | -0.26(-0.59%) |
Aug 03, 2015 | 43.34 | 43.45 | 42.74 | 43.16 | 9,312,203 | +0.07(+0.15%) |
Jul 31, 2015 | 43.12 | 43.36 | 42.90 | 43.09 | 11,974,717 | +0.32(+0.75%) |
Jul 30, 2015 | 42.85 | 42.99 | 42.60 | 42.77 | 9,562,526 | -0.01(-0.03%) |
Jul 29, 2015 | 42.17 | 42.99 | 42.13 | 42.79 | 17,616,352 | +0.75(+1.77%) |
Jul 28, 2015 | 41.31 | 42.13 | 40.81 | 42.04 | 22,420,132 | +0.39(+0.93%) |
Jul 27, 2015 | 41.98 | 41.99 | 41.39 | 41.65 | 20,367,156 | -0.31(-0.73%) |
Jul 24, 2015 | 42.18 | 42.31 | 41.90 | 41.96 | 10,736,018 | -0.48(-1.14%) |
Jul 23, 2015 | 42.78 | 42.78 | 42.35 | 42.44 | 8,813,130 | -0.04(-0.10%) |
Jul 22, 2015 | 42.77 | 43.15 | 42.40 | 42.49 | 11,790,469 | -0.39(-0.92%) |
Jul 21, 2015 | 43.12 | 43.14 | 42.87 | 42.88 | 9,485,127 | -0.24(-0.56%) |
Jul 20, 2015 | 43.09 | 43.27 | 43.02 | 43.12 | 7,794,685 | +0.13(+0.31%) |
Jul 17, 2015 | 42.90 | 43.07 | 42.82 | 42.99 | 9,561,838 | +0.00(+0.00%) |
Jul 16, 2015 | 42.77 | 43.03 | 42.65 | 42.99 | 7,284,969 | +0.44(+1.03%) |
Jul 15, 2015 | 42.51 | 42.80 | 42.44 | 42.55 | 7,865,155 | +0.02(+0.05%) |
Jul 14, 2015 | 42.32 | 42.60 | 42.16 | 42.53 | 9,898,810 | +0.23(+0.55%) |
Jul 13, 2015 | 42.58 | 42.79 | 42.16 | 42.30 | 12,496,396 | -0.06(-0.14%) |
Jul 10, 2015 | 42.44 | 42.58 | 42.09 | 42.36 | 11,010,084 | +0.42(+0.99%) |
Jul 09, 2015 | 42.42 | 42.52 | 41.92 | 41.94 | 11,872,550 | +0.02(+0.05%) |
Jul 08, 2015 | 42.20 | 42.20 | 41.75 | 41.92 | 12,466,085 | -0.47(-1.10%) |
Jul 07, 2015 | 42.21 | 42.47 | 41.79 | 42.39 | 12,360,262 | +0.32(+0.76%) |
Jul 06, 2015 | 41.84 | 42.28 | 41.40 | 42.06 | 11,019,326 | -0.09(-0.21%) |
Jul 02, 2015 | 42.35 | 42.15 | 42.15 | 42.15 | 11,654,498 | +0.05(+0.12%) |
Jul 01, 2015 | 41.61 | 42.30 | 41.38 | 42.10 | 12,833,340 | +0.49(+1.18%) |
Jun 30, 2015 | 42.18 | 42.18 | 41.45 | 41.61 | 16,208,746 | -0.26(-0.63%) |
Jun 29, 2015 | 42.34 | 42.55 | 41.84 | 41.87 | 13,135,804 | -0.88(-2.05%) |
Jun 26, 2015 | 42.55 | 42.77 | 42.28 | 42.75 | 17,900,598 | +0.43(+1.02%) |
Jun 25, 2015 | 42.58 | 42.83 | 42.18 | 42.32 | 13,595,112 | -0.25(-0.58%) |
Jun 24, 2015 | 43.07 | 43.15 | 42.57 | 42.57 | 10,819,939 | -0.58(-1.34%) |
Jun 23, 2015 | 43.04 | 43.16 | 42.77 | 43.15 | 11,452,632 | +0.15(+0.34%) |
Jun 22, 2015 | 42.97 | 43.27 | 42.71 | 43.00 | 11,441,150 | +0.58(+1.36%) |
Jun 19, 2015 | 42.69 | 43.01 | 42.36 | 42.42 | 17,257,260 | -0.40(-0.94%) |
Jun 18, 2015 | 42.33 | 43.03 | 42.33 | 42.82 | 10,179,713 | +0.50(+1.17%) |
Jun 17, 2015 | 42.18 | 42.52 | 42.01 | 42.33 | 10,832,159 | +0.15(+0.35%) |
Jun 16, 2015 | 41.84 | 42.20 | 41.57 | 42.18 | 9,533,387 | +0.43(+1.03%) |
Jun 15, 2015 | 42.10 | 42.13 | 41.68 | 41.75 | 13,826,391 | -0.55(-1.30%) |
Jun 12, 2015 | 42.97 | 42.98 | 42.24 | 42.30 | 21,633,728 | -0.76(-1.77%) |
Jun 11, 2015 | 43.27 | 43.39 | 43.01 | 43.06 | 15,925,687 | -0.20(-0.46%) |
Jun 10, 2015 | 42.80 | 43.29 | 42.75 | 43.26 | 14,088,254 | +0.56(+1.31%) |
Jun 09, 2015 | 42.78 | 43.02 | 42.60 | 42.70 | 8,880,634 | -0.02(-0.05%) |
Jun 08, 2015 | 42.73 | 42.94 | 42.64 | 42.72 | 11,090,478 | -0.09(-0.20%) |
Jun 05, 2015 | 43.07 | 43.11 | 42.67 | 42.81 | 14,996,060 | -0.35(-0.81%) |
Jun 04, 2015 | 43.51 | 43.69 | 43.01 | 43.15 | 14,923,224 | -0.67(-1.52%) |
Jun 03, 2015 | 44.02 | 44.18 | 43.74 | 43.82 | 11,937,440 | +0.11(+0.25%) |
Jun 02, 2015 | 43.87 | 43.87 | 43.41 | 43.71 | 12,393,136 | -0.37(-0.84%) |
Jun 01, 2015 | 44.16 | 44.76 | 43.79 | 44.08 | 16,271,412 | -0.10(-0.23%) |
May 29, 2015 | 43.45 | 44.35 | 43.15 | 44.18 | 27,583,094 | +0.86(+1.99%) |
May 28, 2015 | 43.14 | 43.43 | 43.09 | 43.32 | 13,133,280 | +0.17(+0.40%) |
May 27, 2015 | 42.88 | 43.38 | 42.72 | 43.15 | 13,404,206 | +0.36(+0.83%) |
May 26, 2015 | 43.02 | 43.13 | 42.70 | 42.79 | 14,962,815 | -0.30(-0.69%) |
May 22, 2015 | 43.59 | 43.09 | 43.09 | 43.09 | 12,389,509 | -0.52(-1.20%) |
May 21, 2015 | 43.94 | 44.11 | 43.60 | 43.61 | 11,077,721 | -0.26(-0.60%) |
May 20, 2015 | 44.02 | 44.16 | 43.86 | 43.87 | 8,316,263 | -0.04(-0.10%) |
May 19, 2015 | 43.51 | 44.21 | 43.50 | 43.92 | 11,202,038 | +0.37(+0.85%) |
May 18, 2015 | 43.66 | 43.87 | 43.55 | 43.55 | 9,909,548 | -0.16(-0.37%) |
May 15, 2015 | 43.50 | 43.70 | 43.41 | 43.71 | 10,563,896 | +0.33(+0.75%) |
May 14, 2015 | 43.15 | 43.46 | 42.85 | 43.38 | 9,822,037 | +0.44(+1.01%) |
May 13, 2015 | 43.26 | 43.43 | 42.79 | 42.94 | 10,088,503 | -0.19(-0.44%) |
May 12, 2015 | 43.21 | 43.34 | 42.89 | 43.13 | 18,179,534 | -0.41(-0.93%) |
May 11, 2015 | 44.02 | 44.04 | 43.42 | 43.54 | 13,393,243 | -0.54(-1.22%) |
May 08, 2015 | 44.26 | 44.54 | 44.05 | 44.08 | 13,978,454 | +0.32(+0.73%) |
May 07, 2015 | 43.58 | 44.07 | 43.49 | 43.76 | 12,403,880 | +0.03(+0.07%) |
May 06, 2015 | 43.87 | 43.97 | 43.49 | 43.73 | 15,945,589 | -0.17(-0.38%) |
May 05, 2015 | 43.77 | 44.05 | 43.58 | 43.89 | 16,650,660 | -0.11(-0.25%) |
May 04, 2015 | 43.64 | 44.23 | 43.56 | 44.00 | 12,472,159 | +0.57(+1.30%) |
May 01, 2015 | 43.36 | 43.81 | 43.31 | 43.44 | 12,895,367 | +0.22(+0.50%) |
Apr 30, 2015 | 43.39 | 43.64 | 42.99 | 43.22 | 17,932,074 | -0.09(-0.20%) |
Apr 29, 2015 | 43.05 | 43.85 | 42.98 | 43.31 | 23,691,844 | -0.22(-0.50%) |
Apr 28, 2015 | 41.43 | 43.89 | 42.97 | 43.52 | 47,862,212 | +2.09(+5.04%) |
Apr 27, 2015 | 41.96 | 42.11 | 41.27 | 41.43 | 14,596,965 | -0.36(-0.87%) |
Apr 24, 2015 | 41.98 | 42.23 | 41.73 | 41.80 | 10,840,677 | +0.07(+0.16%) |
Apr 23, 2015 | 41.74 | 41.98 | 41.39 | 41.73 | 11,496,374 | -0.13(-0.31%) |
Apr 22, 2015 | 41.77 | 42.00 | 41.59 | 41.86 | 10,906,924 | +0.02(+0.05%) |
Apr 21, 2015 | 42.09 | 42.11 | 41.66 | 41.84 | 12,754,884 | +0.04(+0.09%) |
Apr 20, 2015 | 41.72 | 42.09 | 41.64 | 41.80 | 13,726,811 | +0.53(+1.28%) |
Apr 17, 2015 | 41.62 | 41.62 | 41.05 | 41.27 | 16,073,056 | -0.70(-1.66%) |
Apr 16, 2015 | 42.24 | 42.37 | 41.90 | 41.97 | 8,832,730 | -0.44(-1.04%) |
Apr 15, 2015 | 42.14 | 42.77 | 42.14 | 42.41 | 16,686,972 | +0.50(+1.19%) |
Apr 14, 2015 | 41.32 | 42.08 | 41.08 | 41.91 | 20,197,402 | +0.75(+1.82%) |
Apr 13, 2015 | 41.42 | 41.63 | 41.00 | 41.17 | 14,443,597 | -0.38(-0.91%) |
Apr 10, 2015 | 41.40 | 41.83 | 40.87 | 41.54 | 21,370,600 | -0.13(-0.31%) |
Apr 09, 2015 | 41.52 | 41.89 | 41.44 | 41.67 | 16,545,235 | +0.20(+0.49%) |
Apr 08, 2015 | 42.02 | 42.12 | 41.38 | 41.47 | 18,685,536 | -0.20(-0.49%) |
Apr 07, 2015 | 41.84 | 42.00 | 41.58 | 41.67 | 12,786,250 | +0.18(+0.44%) |
Apr 06, 2015 | 41.31 | 41.60 | 41.15 | 41.49 | 17,431,650 | +0.06(+0.14%) |
Apr 02, 2015 | 41.36 | 41.43 | 41.43 | 41.43 | 10,450,685 | +0.17(+0.42%) |
Apr 01, 2015 | 41.55 | 41.59 | 40.80 | 41.26 | 17,517,634 | -0.45(-1.08%) |
Mar 31, 2015 | 42.23 | 42.31 | 41.71 | 41.71 | 14,412,790 | -0.62(-1.47%) |
Mar 30, 2015 | 42.27 | 42.27 | 42.20 | 42.33 | 11,285,049 | +0.43(+1.02%) |
Mar 27, 2015 | 41.96 | 42.25 | 41.87 | 41.91 | 11,746,074 | +0.11(+0.26%) |
Mar 26, 2015 | 42.12 | 42.23 | 41.66 | 41.80 | 14,584,016 | -0.48(-1.13%) |
Mar 25, 2015 | 43.18 | 43.33 | 42.22 | 42.28 | 19,345,900 | -0.27(-0.63%) |
Mar 24, 2015 | 43.11 | 43.32 | 42.46 | 42.54 | 17,991,498 | -0.07(-0.17%) |
Mar 23, 2015 | 42.38 | 42.91 | 42.12 | 42.62 | 14,688,241 | +0.11(+0.26%) |
Mar 20, 2015 | 42.26 | 42.71 | 41.91 | 42.51 | 35,987,184 | +0.27(+0.64%) |
Mar 19, 2015 | 41.67 | 42.33 | 41.38 | 42.24 | 19,921,396 | +0.41(+0.97%) |
Mar 18, 2015 | 40.92 | 42.07 | 40.79 | 41.83 | 20,572,522 | +0.86(+2.09%) |
Mar 17, 2015 | 41.28 | 41.28 | 40.81 | 40.98 | 13,779,843 | -0.47(-1.14%) |
Mar 16, 2015 | 41.06 | 41.59 | 41.06 | 41.45 | 15,875,932 | +0.67(+1.64%) |
Mar 13, 2015 | 40.66 | 40.95 | 40.38 | 40.78 | 18,015,484 | +0.02(+0.05%) |
Mar 12, 2015 | 40.51 | 40.80 | 40.39 | 40.76 | 17,850,934 | +0.39(+0.97%) |
Mar 11, 2015 | 41.40 | 41.40 | 40.30 | 40.37 | 21,753,662 | -0.37(-0.92%) |
Mar 10, 2015 | 41.01 | 41.18 | 40.68 | 40.74 | 18,226,480 | -0.49(-1.19%) |
Mar 09, 2015 | 40.93 | 41.31 | 40.54 | 41.23 | 11,584,743 | +0.30(+0.74%) |
Mar 06, 2015 | 41.66 | 41.67 | 40.84 | 40.93 | 15,365,720 | -0.82(-1.97%) |
Mar 05, 2015 | 41.83 | 41.97 | 41.62 | 41.75 | 16,009,793 | +0.07(+0.17%) |
Mar 04, 2015 | 42.06 | 42.23 | 41.53 | 41.68 | 18,517,926 | -0.33(-0.79%) |
Mar 03, 2015 | 42.23 | 42.27 | 41.74 | 42.01 | 11,458,451 | -0.17(-0.41%) |