Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 52.19 | 52.32 | 51.87 | 52.02 | 23,042,544 | -0.39(-0.74%) |
Aug 30, 2016 | 52.49 | 52.68 | 52.15 | 52.40 | 18,702,148 | -0.19(-0.36%) |
Aug 29, 2016 | 52.67 | 53.05 | 52.59 | 52.59 | 18,132,232 | +0.06(+0.12%) |
Aug 26, 2016 | 52.76 | 53.13 | 52.22 | 52.53 | 23,166,192 | -0.13(-0.24%) |
Aug 25, 2016 | 52.40 | 52.77 | 52.31 | 52.66 | 20,494,422 | +0.20(+0.38%) |
Aug 24, 2016 | 52.32 | 52.54 | 52.25 | 52.46 | 20,051,346 | +0.05(+0.10%) |
Aug 23, 2016 | 52.41 | 52.67 | 52.37 | 52.40 | 20,693,032 | +0.20(+0.38%) |
Aug 22, 2016 | 52.14 | 52.28 | 51.83 | 52.21 | 16,814,706 | +0.05(+0.09%) |
Aug 19, 2016 | 51.99 | 52.26 | 51.78 | 52.16 | 19,078,750 | +0.02(+0.03%) |
Aug 18, 2016 | 51.98 | 52.23 | 51.84 | 52.14 | 15,700,124 | +0.04(+0.07%) |
Aug 17, 2016 | 52.09 | 52.21 | 51.81 | 52.11 | 20,829,516 | +0.11(+0.21%) |
Aug 16, 2016 | 52.15 | 52.16 | 51.84 | 52.00 | 22,671,498 | -0.29(-0.55%) |
Aug 15, 2016 | 52.19 | 52.63 | 52.14 | 52.29 | 21,432,506 | +0.16(+0.31%) |
Aug 12, 2016 | 52.21 | 52.35 | 51.84 | 52.13 | 24,070,840 | -0.32(-0.62%) |
Aug 11, 2016 | 52.21 | 52.58 | 52.21 | 52.45 | 20,187,232 | +0.25(+0.48%) |
Aug 10, 2016 | 52.32 | 52.47 | 52.02 | 52.20 | 17,512,074 | -0.16(-0.31%) |
Aug 09, 2016 | 52.33 | 52.63 | 52.20 | 52.36 | 18,806,930 | +0.13(+0.24%) |
Aug 08, 2016 | 52.23 | 52.26 | 51.98 | 52.23 | 21,645,034 | +0.09(+0.17%) |
Aug 05, 2016 | 51.86 | 52.37 | 51.68 | 52.14 | 32,607,628 | +0.51(+0.99%) |
Aug 04, 2016 | 51.10 | 51.75 | 50.98 | 51.63 | 29,553,008 | +0.38(+0.74%) |
Aug 03, 2016 | 50.99 | 51.38 | 50.82 | 51.25 | 24,538,198 | +0.35(+0.69%) |
Aug 02, 2016 | 51.14 | 51.19 | 50.66 | 50.90 | 39,038,636 | +0.00(+0.00%) |
Aug 01, 2016 | 50.92 | 51.05 | 50.51 | 50.90 | 28,904,158 | -0.09(-0.18%) |
Jul 29, 2016 | 50.61 | 51.06 | 50.52 | 50.99 | 33,967,608 | +0.42(+0.84%) |
Jul 28, 2016 | 50.38 | 50.71 | 50.13 | 50.57 | 41,738,132 | +0.02(+0.04%) |
Jul 27, 2016 | 50.93 | 51.10 | 50.48 | 50.55 | 35,932,148 | -0.51(-1.00%) |
Jul 26, 2016 | 50.85 | 51.54 | 50.84 | 51.06 | 31,205,942 | +0.03(+0.05%) |
Jul 25, 2016 | 50.80 | 51.05 | 50.61 | 51.04 | 28,464,446 | +0.14(+0.28%) |
Jul 22, 2016 | 50.45 | 50.94 | 50.18 | 50.89 | 35,744,368 | +0.69(+1.38%) |
Jul 21, 2016 | 50.36 | 50.59 | 50.16 | 50.20 | 36,430,556 | -0.10(-0.20%) |
Jul 20, 2016 | 50.51 | 51.14 | 49.96 | 50.30 | 99,913,880 | +2.54(+5.31%) |
Jul 19, 2016 | 48.32 | 48.49 | 47.62 | 47.76 | 59,117,848 | -0.78(-1.61%) |
Jul 18, 2016 | 48.31 | 48.89 | 48.18 | 48.54 | 34,938,840 | +0.23(+0.48%) |
Jul 15, 2016 | 48.54 | 48.58 | 47.87 | 48.31 | 35,596,772 | -0.04(-0.07%) |
Jul 14, 2016 | 48.44 | 48.57 | 48.20 | 48.35 | 27,281,460 | +0.21(+0.43%) |
Jul 13, 2016 | 48.18 | 48.45 | 47.84 | 48.14 | 28,178,004 | +0.27(+0.56%) |
Jul 12, 2016 | 47.63 | 48.04 | 47.49 | 47.87 | 30,364,600 | +0.56(+1.18%) |
Jul 11, 2016 | 47.23 | 47.53 | 47.20 | 47.31 | 24,751,826 | +0.26(+0.55%) |
Jul 08, 2016 | 46.54 | 47.11 | 46.22 | 47.05 | 31,558,106 | +0.83(+1.79%) |
Jul 07, 2016 | 46.26 | 46.43 | 45.94 | 46.22 | 21,769,206 | +0.19(+0.41%) |
Jul 05, 2016 | 45.73 | 46.13 | 45.65 | 46.03 | 27,569,664 | +0.01(+0.02%) |
Jul 01, 2016 | 46.00 | 46.03 | 46.03 | 46.03 | 23,787,662 | -0.01(-0.02%) |
Jun 30, 2016 | 45.63 | 46.15 | 45.43 | 46.03 | 31,708,226 | +0.57(+1.25%) |
Jun 29, 2016 | 44.90 | 45.63 | 44.80 | 45.47 | 34,795,132 | +0.99(+2.23%) |
Jun 28, 2016 | 44.01 | 44.51 | 43.79 | 44.48 | 42,393,632 | +0.91(+2.09%) |
Jun 27, 2016 | 44.17 | 44.21 | 43.21 | 43.57 | 56,207,928 | -1.26(-2.81%) |
Jun 24, 2016 | 44.81 | 45.83 | 44.55 | 44.83 | 148,395,536 | -1.87(-4.01%) |
Jun 23, 2016 | 46.13 | 46.84 | 46.03 | 46.70 | 32,259,498 | +0.83(+1.80%) |
Jun 22, 2016 | 45.95 | 46.30 | 45.84 | 45.87 | 32,028,762 | -0.18(-0.39%) |
Jun 21, 2016 | 45.16 | 46.27 | 45.13 | 46.05 | 37,894,076 | +1.01(+2.24%) |
Jun 20, 2016 | 45.56 | 45.73 | 45.01 | 45.05 | 39,580,088 | -0.05(-0.12%) |
Jun 17, 2016 | 45.35 | 45.37 | 44.82 | 45.10 | 50,809,624 | -0.23(-0.52%) |
Jun 16, 2016 | 44.55 | 45.41 | 44.54 | 45.33 | 34,667,492 | +0.63(+1.41%) |
Jun 15, 2016 | 44.78 | 45.09 | 44.70 | 44.70 | 37,522,600 | -0.13(-0.28%) |
Jun 14, 2016 | 44.89 | 45.07 | 44.60 | 44.83 | 47,324,332 | -0.28(-0.62%) |
Jun 13, 2016 | 44.60 | 45.63 | 44.14 | 45.11 | 92,493,544 | -1.21(-2.60%) |
Jun 10, 2016 | 45.93 | 46.83 | 45.92 | 46.31 | 28,714,896 | -0.13(-0.27%) |
Jun 09, 2016 | 46.78 | 46.78 | 46.32 | 46.44 | 22,570,250 | -0.38(-0.81%) |
Jun 08, 2016 | 46.80 | 47.18 | 46.66 | 46.82 | 23,507,982 | -0.05(-0.12%) |
Jun 07, 2016 | 47.00 | 47.44 | 46.87 | 46.87 | 23,194,282 | -0.03(-0.06%) |
Jun 06, 2016 | 46.77 | 47.10 | 46.68 | 46.90 | 20,277,958 | +0.31(+0.66%) |
Jun 03, 2016 | 47.12 | 47.16 | 46.42 | 46.59 | 25,975,076 | -0.62(-1.31%) |
Jun 02, 2016 | 47.36 | 47.45 | 46.63 | 47.21 | 25,388,274 | -0.33(-0.70%) |
Jun 01, 2016 | 47.18 | 47.64 | 47.18 | 47.55 | 28,149,868 | -0.13(-0.28%) |
May 31, 2016 | 47.02 | 47.68 | 46.85 | 47.68 | 41,850,812 | +0.61(+1.30%) |
May 27, 2016 | 46.71 | 47.07 | 47.07 | 47.07 | 19,698,260 | +0.39(+0.83%) |
May 26, 2016 | 46.72 | 46.76 | 46.21 | 46.68 | 27,049,116 | -0.21(-0.44%) |
May 25, 2016 | 46.71 | 47.22 | 46.59 | 46.89 | 26,904,276 | +0.48(+1.03%) |
May 24, 2016 | 45.61 | 46.52 | 45.34 | 46.41 | 38,631,928 | +1.40(+3.12%) |
May 23, 2016 | 45.52 | 45.59 | 44.96 | 45.01 | 29,027,754 | -0.53(-1.17%) |
May 20, 2016 | 45.41 | 46.08 | 45.34 | 45.54 | 26,572,508 | +0.27(+0.60%) |
May 19, 2016 | 45.41 | 45.53 | 44.82 | 45.27 | 26,500,476 | -0.44(-0.96%) |
May 18, 2016 | 45.41 | 46.01 | 45.25 | 45.71 | 27,684,910 | +0.27(+0.59%) |
May 17, 2016 | 46.53 | 46.54 | 45.31 | 45.44 | 30,901,112 | -0.86(-1.87%) |
May 16, 2016 | 45.38 | 46.42 | 45.34 | 46.30 | 22,422,256 | +0.67(+1.47%) |
May 13, 2016 | 45.96 | 46.36 | 45.60 | 45.63 | 25,288,210 | -0.38(-0.83%) |
May 12, 2016 | 45.74 | 46.29 | 45.49 | 46.02 | 26,978,660 | +0.41(+0.90%) |
May 11, 2016 | 45.68 | 46.26 | 45.56 | 45.61 | 26,907,514 | +0.03(+0.06%) |
May 10, 2016 | 44.96 | 45.65 | 44.84 | 45.58 | 25,619,948 | +0.85(+1.90%) |
May 09, 2016 | 45.11 | 45.19 | 44.67 | 44.73 | 20,093,104 | -0.29(-0.63%) |
May 06, 2016 | 44.60 | 45.02 | 44.37 | 45.02 | 27,745,084 | +0.40(+0.90%) |
May 05, 2016 | 44.55 | 44.94 | 44.43 | 44.62 | 28,417,484 | +0.06(+0.14%) |
May 04, 2016 | 44.53 | 44.72 | 44.19 | 44.55 | 27,151,816 | +0.08(+0.18%) |
May 03, 2016 | 44.97 | 45.04 | 44.31 | 44.47 | 29,615,908 | -0.74(-1.64%) |
May 02, 2016 | 44.67 | 45.34 | 44.47 | 45.21 | 37,065,872 | +0.66(+1.48%) |
Apr 29, 2016 | 44.09 | 44.89 | 44.09 | 44.55 | 54,188,484 | -0.03(-0.06%) |
Apr 28, 2016 | 45.22 | 45.36 | 44.28 | 44.58 | 48,274,648 | -0.93(-2.04%) |
Apr 27, 2016 | 45.99 | 46.01 | 45.16 | 45.51 | 48,540,920 | -0.45(-0.97%) |
Apr 26, 2016 | 46.69 | 46.77 | 45.64 | 45.96 | 37,528,520 | -0.60(-1.29%) |
Apr 25, 2016 | 46.26 | 46.57 | 46.13 | 46.55 | 37,188,844 | +0.29(+0.64%) |
Apr 22, 2016 | 46.38 | 46.84 | 45.36 | 46.26 | 141,968,768 | -3.57(-7.17%) |
Apr 21, 2016 | 49.85 | 50.24 | 49.51 | 49.83 | 43,487,556 | +0.17(+0.34%) |
Apr 20, 2016 | 50.29 | 50.48 | 49.57 | 49.66 | 40,510,912 | -0.71(-1.42%) |
Apr 19, 2016 | 50.59 | 50.72 | 49.74 | 50.38 | 33,114,530 | -0.06(-0.12%) |
Apr 18, 2016 | 49.57 | 50.56 | 49.32 | 50.44 | 26,621,314 | +0.72(+1.46%) |
Apr 15, 2016 | 49.40 | 49.96 | 49.23 | 49.72 | 32,229,612 | +0.26(+0.52%) |
Apr 14, 2016 | 49.33 | 49.65 | 49.20 | 49.46 | 23,366,574 | +0.01(+0.02%) |
Apr 13, 2016 | 49.24 | 49.53 | 49.04 | 49.45 | 23,298,426 | +0.63(+1.28%) |
Apr 12, 2016 | 48.57 | 48.94 | 48.04 | 48.82 | 27,920,246 | +0.30(+0.63%) |
Apr 11, 2016 | 48.68 | 49.27 | 48.51 | 48.52 | 23,969,062 | -0.10(-0.20%) |
Apr 08, 2016 | 48.84 | 49.39 | 48.53 | 48.62 | 24,812,364 | -0.04(-0.07%) |
Apr 07, 2016 | 49.02 | 49.06 | 48.45 | 48.65 | 21,517,940 | -0.59(-1.20%) |
Apr 06, 2016 | 48.56 | 49.32 | 48.43 | 49.24 | 23,716,172 | +0.50(+1.03%) |
Apr 05, 2016 | 49.31 | 49.40 | 48.65 | 48.74 | 21,571,948 | -0.78(-1.57%) |
Apr 04, 2016 | 49.52 | 49.73 | 49.14 | 49.52 | 21,187,518 | -0.13(-0.25%) |
Apr 01, 2016 | 49.18 | 49.68 | 48.75 | 49.65 | 27,310,664 | +0.30(+0.62%) |
Mar 31, 2016 | 49.09 | 49.66 | 49.02 | 49.34 | 29,506,004 | +0.16(+0.33%) |
Mar 30, 2016 | 49.07 | 49.71 | 49.05 | 49.18 | 25,753,646 | +0.30(+0.62%) |
Mar 29, 2016 | 47.94 | 49.01 | 47.75 | 48.88 | 26,777,530 | +1.05(+2.19%) |
Mar 28, 2016 | 48.43 | 48.50 | 47.64 | 47.83 | 19,055,206 | -0.60(-1.24%) |
Mar 24, 2016 | 48.10 | 48.43 | 48.43 | 48.43 | 22,330,566 | +0.21(+0.44%) |
Mar 23, 2016 | 48.34 | 48.46 | 48.01 | 48.22 | 22,528,642 | -0.09(-0.18%) |
Mar 22, 2016 | 47.89 | 48.47 | 47.76 | 48.31 | 25,877,408 | +0.19(+0.39%) |
Mar 21, 2016 | 47.57 | 48.18 | 47.30 | 48.12 | 26,778,170 | +0.33(+0.69%) |
Mar 18, 2016 | 49.07 | 49.11 | 47.75 | 47.79 | 75,695,040 | -1.05(-2.14%) |
Mar 17, 2016 | 48.43 | 49.14 | 48.24 | 48.83 | 31,588,230 | +0.28(+0.57%) |
Mar 16, 2016 | 47.75 | 48.78 | 47.71 | 48.56 | 35,473,084 | +0.68(+1.42%) |
Mar 15, 2016 | 47.13 | 47.88 | 47.12 | 47.88 | 23,621,790 | +0.38(+0.79%) |
Mar 14, 2016 | 47.09 | 47.88 | 47.02 | 47.50 | 26,957,432 | +0.09(+0.19%) |
Mar 11, 2016 | 47.35 | 47.41 | 46.80 | 47.41 | 36,127,024 | +0.91(+1.96%) |
Mar 10, 2016 | 47.29 | 47.29 | 45.71 | 46.50 | 42,967,200 | -0.71(-1.50%) |
Mar 09, 2016 | 46.36 | 47.22 | 46.33 | 47.21 | 31,610,760 | +1.06(+2.30%) |
Mar 08, 2016 | 45.38 | 46.57 | 45.20 | 46.14 | 37,866,940 | +0.55(+1.21%) |
Mar 07, 2016 | 46.06 | 46.28 | 45.19 | 45.59 | 43,011,724 | -0.89(-1.92%) |
Mar 04, 2016 | 46.81 | 46.86 | 46.20 | 46.48 | 36,976,004 | -0.29(-0.61%) |
Mar 03, 2016 | 47.32 | 47.32 | 46.26 | 46.77 | 27,339,526 | -0.54(-1.13%) |
Mar 02, 2016 | 46.82 | 47.31 | 46.59 | 47.31 | 32,780,372 | +0.33(+0.70%) |
Mar 01, 2016 | 45.54 | 46.98 | 45.49 | 46.97 | 36,962,384 | +1.52(+3.34%) |
Feb 29, 2016 | 45.88 | 46.14 | 45.26 | 45.46 | 35,407,560 | -0.38(-0.82%) |
Feb 26, 2016 | 46.99 | 47.06 | 45.65 | 45.83 | 40,268,808 | -0.71(-1.54%) |
Feb 25, 2016 | 46.22 | 46.55 | 45.21 | 46.55 | 30,118,750 | +0.66(+1.44%) |
Feb 24, 2016 | 45.29 | 46.01 | 44.85 | 45.88 | 36,872,156 | +0.16(+0.35%) |
Feb 23, 2016 | 46.76 | 46.76 | 45.55 | 45.72 | 32,311,780 | -1.31(-2.79%) |
Feb 22, 2016 | 46.71 | 47.35 | 46.71 | 47.04 | 27,974,690 | +0.74(+1.60%) |
Feb 19, 2016 | 46.43 | 46.71 | 46.04 | 46.30 | 37,563,564 | -0.33(-0.71%) |
Feb 18, 2016 | 46.75 | 47.31 | 46.55 | 46.63 | 30,415,556 | -0.21(-0.44%) |
Feb 17, 2016 | 46.00 | 47.14 | 45.97 | 46.83 | 45,655,076 | +1.19(+2.60%) |
Feb 16, 2016 | 45.47 | 45.64 | 44.79 | 45.64 | 41,735,804 | +0.85(+1.89%) |
Feb 12, 2016 | 44.57 | 44.79 | 44.79 | 44.79 | 38,604,640 | +0.72(+1.63%) |
Feb 11, 2016 | 43.18 | 44.45 | 43.03 | 44.08 | 55,094,532 | -0.02(-0.04%) |
Feb 10, 2016 | 44.25 | 44.70 | 43.93 | 44.09 | 43,090,784 | +0.38(+0.87%) |
Feb 09, 2016 | 43.48 | 44.56 | 43.17 | 43.71 | 52,684,848 | -0.12(-0.26%) |
Feb 08, 2016 | 43.95 | 43.97 | 42.75 | 43.83 | 66,833,304 | -0.67(-1.50%) |
Feb 05, 2016 | 46.07 | 46.13 | 43.96 | 44.49 | 69,906,656 | -1.63(-3.54%) |
Feb 04, 2016 | 46.21 | 46.84 | 45.57 | 46.13 | 52,969,944 | -0.14(-0.31%) |
Feb 03, 2016 | 47.23 | 47.36 | 45.47 | 46.27 | 64,862,648 | -0.75(-1.58%) |
Feb 02, 2016 | 48.05 | 48.13 | 46.70 | 47.01 | 63,449,844 | -1.52(-3.13%) |
Feb 01, 2016 | 48.68 | 48.87 | 48.34 | 48.53 | 49,829,212 | -0.34(-0.69%) |
Jan 29, 2016 | 48.55 | 48.87 | 47.90 | 48.87 | 94,260,744 | +2.69(+5.83%) |
Jan 28, 2016 | 46.00 | 46.31 | 45.48 | 46.17 | 70,178,344 | +0.74(+1.63%) |
Jan 27, 2016 | 46.13 | 46.30 | 45.26 | 45.43 | 41,432,296 | -0.84(-1.82%) |
Jan 26, 2016 | 45.94 | 46.52 | 45.73 | 46.28 | 32,564,560 | +0.34(+0.73%) |
Jan 25, 2016 | 46.07 | 46.70 | 45.81 | 45.94 | 39,099,484 | -0.44(-0.96%) |
Jan 22, 2016 | 45.60 | 46.42 | 45.47 | 46.38 | 42,339,016 | +1.61(+3.59%) |
Jan 21, 2016 | 45.24 | 45.75 | 44.62 | 44.78 | 45,304,424 | -0.27(-0.61%) |
Jan 20, 2016 | 44.33 | 45.58 | 43.55 | 45.05 | 71,328,112 | +0.20(+0.45%) |
Jan 19, 2016 | 45.66 | 45.84 | 44.40 | 44.85 | 49,048,896 | -0.38(-0.84%) |
Jan 15, 2016 | 45.51 | 45.23 | 45.23 | 45.23 | 80,968,024 | -1.88(-3.99%) |
Jan 14, 2016 | 46.13 | 47.38 | 45.74 | 47.11 | 59,043,264 | +1.30(+2.85%) |
Jan 13, 2016 | 47.72 | 47.96 | 45.51 | 45.81 | 75,394,288 | -1.01(-2.16%) |
Jan 12, 2016 | 46.80 | 47.10 | 46.18 | 46.82 | 40,690,852 | +0.43(+0.92%) |
Jan 11, 2016 | 46.58 | 46.88 | 45.65 | 46.39 | 41,635,708 | -0.03(-0.06%) |
Jan 08, 2016 | 46.45 | 47.26 | 46.26 | 46.42 | 54,963,432 | +0.14(+0.31%) |
Jan 07, 2016 | 46.75 | 47.44 | 46.19 | 46.28 | 63,759,512 | -1.67(-3.48%) |
Jan 06, 2016 | 48.18 | 48.25 | 47.58 | 47.94 | 44,544,928 | -0.89(-1.82%) |
Jan 05, 2016 | 48.72 | 49.13 | 48.38 | 48.83 | 38,397,060 | +0.22(+0.46%) |
Jan 04, 2016 | 48.18 | 48.61 | 47.36 | 48.61 | 60,621,128 | -0.60(-1.23%) |
Dec 31, 2015 | 49.71 | 49.21 | 49.21 | 49.21 | 30,815,460 | -0.74(-1.47%) |
Dec 30, 2015 | 50.09 | 50.37 | 49.93 | 49.95 | 24,467,296 | -0.21(-0.42%) |
Dec 29, 2015 | 49.93 | 50.43 | 49.73 | 50.16 | 31,261,048 | +0.53(+1.07%) |
Dec 28, 2015 | 49.10 | 49.63 | 48.77 | 49.63 | 25,315,254 | +0.25(+0.50%) |
Dec 24, 2015 | 49.55 | 49.38 | 49.38 | 49.38 | 10,788,866 | -0.13(-0.27%) |
Dec 23, 2015 | 49.41 | 49.57 | 49.18 | 49.51 | 30,753,226 | +0.42(+0.85%) |
Dec 22, 2015 | 48.78 | 49.21 | 48.34 | 49.10 | 31,927,988 | +0.46(+0.95%) |
Dec 21, 2015 | 48.68 | 49.10 | 48.10 | 48.64 | 41,988,700 | +0.62(+1.29%) |
Dec 18, 2015 | 49.47 | 49.67 | 47.93 | 48.01 | 95,469,808 | -1.39(-2.82%) |
Dec 17, 2015 | 49.99 | 50.37 | 49.26 | 49.41 | 46,515,936 | -0.38(-0.77%) |
Dec 16, 2015 | 49.27 | 49.89 | 48.57 | 49.79 | 42,262,684 | +0.82(+1.68%) |
Dec 15, 2015 | 49.37 | 49.58 | 48.87 | 48.96 | 44,905,504 | +0.05(+0.11%) |
Dec 14, 2015 | 48.19 | 48.97 | 47.62 | 48.91 | 52,985,744 | +0.96(+2.00%) |
Dec 11, 2015 | 48.53 | 48.88 | 47.91 | 47.95 | 44,586,648 | -1.07(-2.19%) |
Dec 10, 2015 | 49.13 | 49.37 | 48.80 | 49.03 | 35,819,396 | +0.26(+0.53%) |
Dec 09, 2015 | 49.11 | 49.56 | 48.35 | 48.77 | 40,997,784 | -0.72(-1.45%) |
Dec 08, 2015 | 49.20 | 49.76 | 48.78 | 49.49 | 36,925,516 | -0.02(-0.04%) |
Dec 07, 2015 | 49.49 | 49.64 | 49.04 | 49.50 | 34,618,640 | -0.09(-0.18%) |
Dec 04, 2015 | 48.01 | 49.88 | 47.99 | 49.59 | 49,563,020 | +1.52(+3.15%) |
Dec 03, 2015 | 49.22 | 49.46 | 47.84 | 48.08 | 43,546,792 | -0.90(-1.83%) |
Dec 02, 2015 | 49.07 | 49.64 | 48.84 | 48.97 | 53,292,996 | -0.01(-0.02%) |
Dec 01, 2015 | 48.26 | 48.99 | 48.17 | 48.98 | 45,021,344 | +0.77(+1.60%) |
Nov 30, 2015 | 48.38 | 48.75 | 47.90 | 48.21 | 63,389,900 | +0.37(+0.78%) |
Nov 27, 2015 | 47.72 | 47.97 | 47.71 | 47.84 | 10,156,564 | +0.21(+0.45%) |
Nov 25, 2015 | 47.98 | 47.62 | 47.62 | 47.62 | 23,680,378 | -0.50(-1.03%) |
Nov 24, 2015 | 47.83 | 48.29 | 47.53 | 48.12 | 27,731,466 | +0.05(+0.11%) |
Nov 23, 2015 | 48.12 | 48.31 | 47.68 | 48.07 | 31,829,780 | +0.00(+0.00%) |
Nov 20, 2015 | 48.12 | 48.17 | 47.25 | 48.07 | 41,878,848 | +0.22(+0.46%) |
Nov 19, 2015 | 47.89 | 48.48 | 47.71 | 47.85 | 31,734,068 | +0.08(+0.17%) |
Nov 18, 2015 | 47.01 | 47.88 | 46.99 | 47.77 | 33,508,266 | +0.78(+1.66%) |
Nov 17, 2015 | 47.16 | 47.48 | 46.88 | 46.99 | 35,569,388 | -0.39(-0.81%) |
Nov 16, 2015 | 46.77 | 47.48 | 46.57 | 47.37 | 36,462,816 | +0.81(+1.75%) |
Nov 13, 2015 | 46.76 | 46.95 | 46.28 | 46.56 | 41,821,300 | -0.42(-0.90%) |
Nov 12, 2015 | 47.12 | 47.56 | 46.87 | 46.98 | 40,116,940 | -0.29(-0.62%) |
Nov 11, 2015 | 47.31 | 47.75 | 47.10 | 47.27 | 41,442,368 | +0.12(+0.26%) |
Nov 10, 2015 | 47.64 | 47.69 | 46.94 | 47.15 | 62,739,528 | -0.57(-1.20%) |
Nov 09, 2015 | 48.06 | 48.35 | 47.19 | 47.72 | 36,894,296 | -0.67(-1.38%) |
Nov 06, 2015 | 47.65 | 48.44 | 47.57 | 48.39 | 37,284,884 | +0.48(+0.99%) |
Nov 05, 2015 | 48.01 | 48.20 | 47.58 | 47.91 | 35,713,976 | -0.02(-0.04%) |
Nov 04, 2015 | 47.74 | 48.35 | 47.63 | 47.93 | 42,090,668 | +0.22(+0.46%) |
Nov 03, 2015 | 46.64 | 47.92 | 46.61 | 47.71 | 41,529,192 | +0.80(+1.71%) |
Nov 02, 2015 | 46.57 | 47.01 | 46.36 | 46.91 | 34,370,860 | +0.53(+1.14%) |
Oct 30, 2015 | 46.98 | 47.57 | 46.36 | 46.38 | 52,911,680 | -0.63(-1.35%) |
Oct 29, 2015 | 47.17 | 47.43 | 46.89 | 47.01 | 34,275,412 | -0.55(-1.15%) |
Oct 28, 2015 | 47.17 | 47.56 | 46.57 | 47.56 | 53,343,480 | +0.26(+0.54%) |
Oct 27, 2015 | 47.57 | 47.90 | 47.21 | 47.31 | 57,875,108 | -0.49(-1.03%) |
Oct 26, 2015 | 46.28 | 47.86 | 46.26 | 47.80 | 73,347,752 | +1.22(+2.61%) |
Oct 23, 2015 | 46.08 | 47.64 | 46.04 | 46.58 | 153,477,648 | +4.26(+10.08%) |
Oct 22, 2015 | 41.88 | 43.13 | 41.49 | 42.32 | 64,189,000 | +0.73(+1.76%) |
Oct 21, 2015 | 42.22 | 42.28 | 41.51 | 41.59 | 28,670,902 | -0.50(-1.19%) |
Oct 20, 2015 | 41.80 | 42.12 | 41.43 | 42.09 | 34,958,876 | +0.13(+0.32%) |
Oct 19, 2015 | 41.78 | 42.19 | 41.43 | 41.96 | 33,350,774 | +0.10(+0.23%) |
Oct 16, 2015 | 41.43 | 41.89 | 41.32 | 41.86 | 30,020,138 | +0.44(+1.06%) |
Oct 15, 2015 | 41.42 | 41.44 | 41.00 | 41.42 | 30,858,338 | +0.29(+0.71%) |
Oct 14, 2015 | 41.10 | 41.50 | 41.00 | 41.13 | 28,030,472 | -0.19(-0.45%) |
Oct 13, 2015 | 41.02 | 41.53 | 41.02 | 41.31 | 22,685,196 | -0.10(-0.23%) |
Oct 12, 2015 | 41.39 | 41.47 | 40.97 | 41.41 | 22,436,466 | -0.10(-0.23%) |
Oct 09, 2015 | 41.81 | 41.87 | 41.34 | 41.51 | 32,460,646 | -0.30(-0.72%) |
Oct 08, 2015 | 41.02 | 41.86 | 40.97 | 41.81 | 38,330,220 | +0.57(+1.39%) |
Oct 07, 2015 | 41.50 | 41.72 | 40.49 | 41.23 | 31,451,222 | +0.04(+0.11%) |
Oct 06, 2015 | 40.82 | 41.57 | 40.72 | 41.19 | 31,223,428 | +0.11(+0.26%) |
Oct 05, 2015 | 40.31 | 41.31 | 40.27 | 41.09 | 39,006,948 | +0.93(+2.33%) |
Oct 02, 2015 | 39.01 | 40.15 | 38.70 | 40.15 | 47,485,740 | +0.85(+2.15%) |
Oct 01, 2015 | 39.43 | 39.43 | 38.55 | 39.31 | 32,523,972 | +0.31(+0.79%) |
Sep 30, 2015 | 38.66 | 39.03 | 38.47 | 39.00 | 39,675,772 | +0.72(+1.89%) |
Sep 29, 2015 | 38.21 | 38.39 | 37.93 | 38.27 | 37,185,044 | +0.13(+0.35%) |
Sep 28, 2015 | 38.62 | 38.84 | 38.07 | 38.14 | 31,339,528 | -0.57(-1.48%) |
Sep 25, 2015 | 39.19 | 39.41 | 38.56 | 38.71 | 33,350,420 | +0.03(+0.07%) |
Sep 24, 2015 | 38.28 | 38.88 | 38.12 | 38.69 | 31,671,806 | +0.04(+0.09%) |
Sep 23, 2015 | 38.71 | 38.92 | 38.34 | 38.65 | 19,457,966 | -0.03(-0.07%) |
Sep 22, 2015 | 38.22 | 38.81 | 38.16 | 38.68 | 31,876,336 | -0.19(-0.48%) |
Sep 21, 2015 | 38.43 | 39.18 | 38.42 | 38.86 | 29,710,168 | +0.56(+1.45%) |
Sep 18, 2015 | 38.33 | 38.76 | 38.18 | 38.31 | 71,665,712 | -0.68(-1.74%) |
Sep 17, 2015 | 39.02 | 39.65 | 38.84 | 38.99 | 37,190,044 | -0.04(-0.11%) |
Sep 16, 2015 | 38.74 | 39.10 | 38.63 | 39.03 | 26,525,960 | +0.28(+0.73%) |
Sep 15, 2015 | 38.05 | 39.02 | 37.96 | 38.75 | 32,773,270 | +0.83(+2.18%) |
Sep 14, 2015 | 38.27 | 38.27 | 37.76 | 37.92 | 26,848,728 | -0.39(-1.01%) |
Sep 11, 2015 | 38.01 | 38.41 | 37.83 | 38.31 | 30,794,402 | +0.17(+0.44%) |
Sep 10, 2015 | 37.99 | 38.58 | 37.66 | 38.14 | 35,599,952 | +0.19(+0.51%) |
Sep 09, 2015 | 38.95 | 39.12 | 37.81 | 37.95 | 37,986,144 | -0.72(-1.87%) |
Sep 08, 2015 | 38.15 | 38.77 | 38.06 | 38.67 | 36,850,856 | +1.13(+3.00%) |
Sep 04, 2015 | 37.72 | 37.54 | 37.54 | 37.54 | 42,151,148 | -0.78(-2.05%) |
Sep 03, 2015 | 38.25 | 38.75 | 38.13 | 38.33 | 32,098,992 | +0.12(+0.32%) |
Sep 02, 2015 | 37.32 | 38.22 | 36.90 | 38.20 | 42,753,884 | +1.36(+3.68%) |