Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 42.16 | 42.69 | 41.81 | 42.69 | 11,612,186 | +0.02(+0.04%) |
Jun 29, 2016 | 42.29 | 42.91 | 42.04 | 42.68 | 8,942,647 | +0.83(+1.98%) |
Jun 28, 2016 | 41.20 | 41.88 | 41.07 | 41.85 | 9,373,712 | +1.09(+2.68%) |
Jun 27, 2016 | 41.67 | 41.67 | 40.52 | 40.76 | 14,683,385 | -0.78(-1.88%) |
Jun 24, 2016 | 42.25 | 42.89 | 41.54 | 41.54 | 21,354,368 | -2.73(-6.17%) |
Jun 23, 2016 | 43.71 | 44.29 | 43.49 | 44.27 | 11,227,141 | +1.20(+2.79%) |
Jun 22, 2016 | 42.96 | 43.81 | 42.96 | 43.07 | 10,642,473 | +0.13(+0.30%) |
Jun 21, 2016 | 43.23 | 43.23 | 42.71 | 42.94 | 8,070,313 | -0.01(-0.02%) |
Jun 20, 2016 | 43.17 | 43.56 | 42.92 | 42.95 | 10,892,391 | +0.27(+0.64%) |
Jun 17, 2016 | 42.82 | 42.89 | 42.32 | 42.68 | 18,255,404 | +0.10(+0.24%) |
Jun 16, 2016 | 42.21 | 42.61 | 41.82 | 42.57 | 7,412,587 | +0.11(+0.26%) |
Jun 15, 2016 | 42.28 | 42.69 | 41.98 | 42.46 | 11,082,660 | +0.46(+1.10%) |
Jun 14, 2016 | 41.97 | 42.44 | 41.82 | 42.00 | 11,151,502 | -0.10(-0.25%) |
Jun 13, 2016 | 42.72 | 42.96 | 42.03 | 42.10 | 15,218,939 | -0.80(-1.86%) |
Jun 10, 2016 | 43.40 | 43.63 | 42.56 | 42.90 | 19,814,886 | -0.92(-2.09%) |
Jun 09, 2016 | 43.35 | 43.86 | 43.19 | 43.82 | 10,949,427 | +0.03(+0.07%) |
Jun 08, 2016 | 43.62 | 43.87 | 43.57 | 43.78 | 7,923,660 | +0.08(+0.18%) |
Jun 07, 2016 | 43.78 | 43.98 | 43.57 | 43.71 | 6,775,974 | -0.04(-0.09%) |
Jun 06, 2016 | 43.82 | 44.13 | 43.56 | 43.74 | 9,919,133 | -0.04(-0.09%) |
Jun 03, 2016 | 43.82 | 43.84 | 43.41 | 43.78 | 12,557,925 | +0.05(+0.11%) |
Jun 02, 2016 | 43.55 | 43.77 | 43.26 | 43.74 | 11,338,362 | +0.07(+0.16%) |
Jun 01, 2016 | 43.43 | 43.81 | 43.39 | 43.67 | 15,254,052 | -0.10(-0.24%) |
May 31, 2016 | 44.14 | 44.18 | 43.69 | 43.77 | 18,938,620 | -0.28(-0.63%) |
May 27, 2016 | 44.10 | 44.05 | 44.05 | 44.05 | 7,426,002 | +0.05(+0.11%) |
May 26, 2016 | 44.18 | 44.32 | 43.82 | 44.00 | 8,893,864 | -0.19(-0.43%) |
May 25, 2016 | 43.97 | 44.42 | 43.96 | 44.19 | 11,755,641 | +0.31(+0.70%) |
May 24, 2016 | 42.96 | 43.91 | 42.94 | 43.88 | 16,592,203 | +1.11(+2.60%) |
May 23, 2016 | 42.78 | 43.31 | 42.74 | 42.77 | 12,267,931 | -0.27(-0.62%) |
May 20, 2016 | 41.81 | 43.08 | 41.73 | 43.04 | 17,740,070 | +1.39(+3.34%) |
May 19, 2016 | 41.61 | 41.90 | 41.25 | 41.65 | 10,912,321 | -0.02(-0.06%) |
May 18, 2016 | 41.10 | 42.11 | 41.05 | 41.67 | 13,325,837 | +0.63(+1.54%) |
May 17, 2016 | 40.84 | 41.27 | 40.65 | 41.04 | 11,890,564 | +0.06(+0.15%) |
May 16, 2016 | 40.51 | 41.18 | 40.35 | 40.98 | 8,644,256 | +0.47(+1.15%) |
May 13, 2016 | 40.62 | 41.11 | 40.34 | 40.51 | 8,836,176 | -0.15(-0.37%) |
May 12, 2016 | 41.31 | 41.46 | 40.54 | 40.66 | 12,055,023 | -0.51(-1.23%) |
May 11, 2016 | 40.91 | 41.47 | 40.80 | 41.17 | 10,544,649 | +0.00(+0.00%) |
May 10, 2016 | 40.46 | 41.23 | 40.29 | 41.17 | 10,386,602 | +0.75(+1.86%) |
May 09, 2016 | 40.26 | 40.73 | 40.09 | 40.42 | 9,087,499 | +0.22(+0.55%) |
May 06, 2016 | 39.98 | 40.35 | 39.77 | 40.20 | 11,951,770 | -0.17(-0.41%) |
May 05, 2016 | 40.05 | 40.47 | 39.81 | 40.36 | 12,907,756 | +0.51(+1.27%) |
May 04, 2016 | 39.62 | 40.16 | 39.59 | 39.86 | 15,178,730 | -0.19(-0.47%) |
May 03, 2016 | 40.00 | 40.20 | 39.62 | 40.05 | 9,942,811 | -0.30(-0.74%) |
May 02, 2016 | 40.01 | 40.39 | 39.57 | 40.35 | 9,024,127 | +0.47(+1.17%) |
Apr 29, 2016 | 40.91 | 41.05 | 39.56 | 39.88 | 14,489,118 | -1.27(-3.09%) |
Apr 28, 2016 | 41.43 | 42.06 | 41.08 | 41.15 | 9,874,904 | -0.61(-1.46%) |
Apr 27, 2016 | 41.07 | 41.94 | 41.06 | 41.76 | 10,459,639 | -0.01(-0.02%) |
Apr 26, 2016 | 41.47 | 41.81 | 41.40 | 41.77 | 9,626,663 | +0.38(+0.92%) |
Apr 25, 2016 | 41.52 | 41.62 | 41.07 | 41.39 | 8,793,277 | -0.17(-0.40%) |
Apr 22, 2016 | 40.82 | 41.91 | 40.80 | 41.55 | 17,773,194 | +0.77(+1.88%) |
Apr 21, 2016 | 40.50 | 40.89 | 40.05 | 40.79 | 21,191,632 | -0.33(-0.81%) |
Apr 20, 2016 | 40.99 | 41.47 | 40.90 | 41.12 | 14,170,800 | +0.21(+0.50%) |
Apr 19, 2016 | 40.83 | 40.99 | 40.50 | 40.91 | 11,789,389 | +0.22(+0.54%) |
Apr 18, 2016 | 40.33 | 40.83 | 40.21 | 40.69 | 9,719,979 | +0.39(+0.96%) |
Apr 15, 2016 | 40.99 | 41.04 | 40.28 | 40.31 | 12,849,751 | -0.60(-1.47%) |
Apr 14, 2016 | 40.93 | 40.96 | 40.46 | 40.91 | 10,034,948 | -0.08(-0.19%) |
Apr 13, 2016 | 40.50 | 41.40 | 40.38 | 40.98 | 17,498,806 | +0.87(+2.16%) |
Apr 12, 2016 | 40.30 | 40.34 | 39.63 | 40.12 | 7,749,043 | -0.14(-0.35%) |
Apr 11, 2016 | 40.15 | 40.71 | 40.15 | 40.26 | 10,941,716 | +0.35(+0.87%) |
Apr 08, 2016 | 39.76 | 40.38 | 39.67 | 39.91 | 7,074,967 | +0.42(+1.06%) |
Apr 07, 2016 | 39.78 | 39.82 | 39.29 | 39.49 | 9,541,989 | -0.47(-1.17%) |
Apr 06, 2016 | 39.58 | 40.05 | 39.25 | 39.96 | 9,667,872 | +0.43(+1.10%) |
Apr 05, 2016 | 39.82 | 39.89 | 39.47 | 39.52 | 8,694,563 | -0.46(-1.15%) |
Apr 04, 2016 | 40.11 | 40.35 | 39.87 | 39.98 | 7,968,063 | -0.18(-0.45%) |
Apr 01, 2016 | 40.32 | 40.35 | 39.48 | 40.16 | 11,882,474 | -0.21(-0.51%) |
Mar 31, 2016 | 40.16 | 40.60 | 40.12 | 40.37 | 9,267,834 | +0.12(+0.29%) |
Mar 30, 2016 | 40.39 | 40.77 | 40.05 | 40.25 | 9,048,601 | +0.24(+0.59%) |
Mar 29, 2016 | 39.47 | 40.21 | 39.21 | 40.01 | 13,254,229 | +0.39(+1.00%) |
Mar 28, 2016 | 39.81 | 39.95 | 39.43 | 39.62 | 11,482,899 | -0.53(-1.32%) |
Mar 24, 2016 | 39.97 | 40.15 | 40.15 | 40.15 | 9,535,728 | -0.10(-0.25%) |
Mar 23, 2016 | 41.14 | 41.17 | 40.11 | 40.25 | 11,647,904 | -0.81(-1.98%) |
Mar 22, 2016 | 40.92 | 41.30 | 40.88 | 41.06 | 8,390,308 | -0.15(-0.36%) |
Mar 21, 2016 | 40.73 | 41.32 | 40.66 | 41.21 | 14,943,370 | +0.49(+1.20%) |
Mar 18, 2016 | 40.80 | 40.95 | 40.44 | 40.72 | 36,727,004 | +0.17(+0.41%) |
Mar 17, 2016 | 40.38 | 40.80 | 40.35 | 40.56 | 12,909,406 | +0.06(+0.16%) |
Mar 16, 2016 | 40.76 | 40.76 | 40.19 | 40.50 | 26,668,970 | -0.26(-0.64%) |
Mar 15, 2016 | 40.85 | 40.91 | 40.24 | 40.76 | 16,326,316 | -0.36(-0.88%) |
Mar 14, 2016 | 41.24 | 41.37 | 40.84 | 41.12 | 9,383,643 | -0.10(-0.25%) |
Mar 11, 2016 | 41.51 | 41.56 | 40.96 | 41.22 | 14,447,135 | +0.16(+0.38%) |
Mar 10, 2016 | 40.98 | 41.31 | 40.39 | 41.06 | 12,084,255 | +0.06(+0.13%) |
Mar 09, 2016 | 41.37 | 41.46 | 40.84 | 41.01 | 17,688,024 | -0.40(-0.97%) |
Mar 08, 2016 | 41.75 | 42.00 | 41.03 | 41.41 | 14,801,836 | -0.66(-1.58%) |
Mar 07, 2016 | 41.40 | 42.24 | 41.33 | 42.07 | 12,897,164 | +0.51(+1.22%) |
Mar 04, 2016 | 41.31 | 41.75 | 40.97 | 41.57 | 16,177,691 | +0.22(+0.53%) |
Mar 03, 2016 | 41.40 | 41.69 | 40.94 | 41.35 | 15,664,281 | -0.37(-0.89%) |
Mar 02, 2016 | 41.36 | 41.82 | 41.24 | 41.72 | 19,843,910 | +0.58(+1.42%) |
Mar 01, 2016 | 40.32 | 41.13 | 40.31 | 41.13 | 15,172,135 | +1.04(+2.60%) |
Feb 29, 2016 | 40.39 | 40.68 | 40.03 | 40.09 | 15,351,216 | -0.28(-0.68%) |
Feb 26, 2016 | 40.67 | 40.67 | 40.06 | 40.37 | 12,184,030 | -0.02(-0.04%) |
Feb 25, 2016 | 40.27 | 40.50 | 39.81 | 40.38 | 10,679,992 | +0.09(+0.23%) |
Feb 24, 2016 | 39.10 | 40.40 | 38.89 | 40.29 | 14,022,971 | +0.86(+2.18%) |
Feb 23, 2016 | 39.88 | 39.88 | 39.19 | 39.43 | 11,956,832 | -0.67(-1.68%) |
Feb 22, 2016 | 39.16 | 40.10 | 38.65 | 40.10 | 21,472,486 | +1.45(+3.76%) |
Feb 19, 2016 | 38.35 | 39.13 | 38.16 | 38.65 | 20,710,956 | +0.27(+0.69%) |
Feb 18, 2016 | 37.86 | 38.56 | 37.55 | 38.38 | 16,841,998 | +0.52(+1.38%) |
Feb 17, 2016 | 36.79 | 37.95 | 36.77 | 37.86 | 19,010,222 | +1.31(+3.60%) |
Feb 16, 2016 | 35.66 | 36.62 | 35.50 | 36.54 | 17,686,568 | +1.70(+4.87%) |
Feb 12, 2016 | 33.90 | 34.85 | 34.85 | 34.85 | 14,956,427 | +1.22(+3.63%) |
Feb 11, 2016 | 33.24 | 33.85 | 33.03 | 33.63 | 16,030,925 | +0.03(+0.09%) |
Feb 10, 2016 | 34.41 | 34.82 | 33.55 | 33.60 | 12,822,716 | -0.51(-1.49%) |
Feb 09, 2016 | 34.14 | 34.29 | 33.76 | 34.10 | 13,220,998 | -0.22(-0.64%) |
Feb 08, 2016 | 34.03 | 34.53 | 33.50 | 34.32 | 16,365,720 | -0.10(-0.30%) |
Feb 05, 2016 | 35.54 | 35.66 | 34.23 | 34.43 | 13,694,760 | -1.28(-3.59%) |
Feb 04, 2016 | 34.89 | 35.79 | 34.71 | 35.71 | 13,808,610 | +0.73(+2.08%) |
Feb 03, 2016 | 34.10 | 35.19 | 33.89 | 34.98 | 21,393,044 | +1.24(+3.66%) |
Feb 02, 2016 | 35.33 | 35.50 | 33.53 | 33.74 | 26,951,782 | -2.31(-6.42%) |
Feb 01, 2016 | 34.96 | 36.29 | 34.71 | 36.06 | 16,720,214 | +0.60(+1.70%) |
Jan 29, 2016 | 34.45 | 35.46 | 34.15 | 35.46 | 30,739,128 | +1.37(+4.01%) |
Jan 28, 2016 | 35.82 | 35.83 | 34.00 | 34.09 | 35,718,324 | -3.08(-8.29%) |
Jan 27, 2016 | 37.54 | 37.99 | 36.88 | 37.17 | 15,727,280 | -0.77(-2.04%) |
Jan 26, 2016 | 37.23 | 38.20 | 37.16 | 37.94 | 11,855,849 | +0.74(+1.98%) |
Jan 25, 2016 | 37.51 | 37.84 | 37.16 | 37.21 | 11,976,027 | -0.38(-1.02%) |
Jan 22, 2016 | 37.39 | 37.76 | 37.10 | 37.59 | 15,542,527 | +0.80(+2.17%) |
Jan 21, 2016 | 36.26 | 37.10 | 35.75 | 36.79 | 16,507,806 | +0.88(+2.44%) |
Jan 20, 2016 | 35.58 | 36.11 | 34.71 | 35.92 | 18,875,280 | -0.13(-0.35%) |
Jan 19, 2016 | 36.36 | 36.43 | 35.56 | 36.04 | 16,212,058 | +0.21(+0.59%) |
Jan 15, 2016 | 36.01 | 35.83 | 35.83 | 35.83 | 22,087,534 | -1.49(-4.00%) |
Jan 14, 2016 | 36.14 | 37.54 | 35.85 | 37.33 | 27,682,690 | +1.27(+3.54%) |
Jan 13, 2016 | 36.93 | 37.51 | 36.03 | 36.05 | 22,102,000 | -0.33(-0.90%) |
Jan 12, 2016 | 36.33 | 36.51 | 35.68 | 36.38 | 11,878,706 | +0.35(+0.98%) |
Jan 11, 2016 | 36.26 | 36.39 | 35.45 | 36.03 | 17,422,166 | +0.15(+0.43%) |
Jan 08, 2016 | 36.61 | 36.64 | 35.85 | 35.88 | 19,545,752 | -0.21(-0.57%) |
Jan 07, 2016 | 37.37 | 37.54 | 35.96 | 36.08 | 26,202,130 | -1.95(-5.14%) |
Jan 06, 2016 | 37.82 | 38.05 | 37.35 | 38.04 | 20,181,264 | -0.39(-1.02%) |
Jan 05, 2016 | 39.46 | 39.57 | 38.37 | 38.43 | 17,211,388 | -0.77(-1.96%) |
Jan 04, 2016 | 38.66 | 39.24 | 38.25 | 39.20 | 16,074,782 | +0.11(+0.27%) |
Dec 31, 2015 | 39.15 | 39.09 | 39.09 | 39.09 | 9,735,328 | -0.33(-0.84%) |
Dec 30, 2015 | 39.79 | 40.08 | 39.38 | 39.42 | 10,905,892 | -0.37(-0.92%) |
Dec 29, 2015 | 39.32 | 40.08 | 39.16 | 39.79 | 18,374,286 | +1.02(+2.62%) |
Dec 28, 2015 | 38.67 | 38.95 | 38.50 | 38.77 | 10,734,964 | +0.02(+0.06%) |
Dec 24, 2015 | 38.32 | 38.75 | 38.75 | 38.75 | 6,843,654 | +0.40(+1.04%) |
Dec 23, 2015 | 38.51 | 38.73 | 38.24 | 38.35 | 12,016,960 | -0.02(-0.05%) |
Dec 22, 2015 | 37.95 | 38.47 | 37.87 | 38.37 | 12,965,824 | +0.24(+0.63%) |
Dec 21, 2015 | 37.23 | 38.26 | 37.18 | 38.13 | 21,454,188 | +1.04(+2.80%) |
Dec 18, 2015 | 37.05 | 37.57 | 36.77 | 37.09 | 59,383,504 | -0.09(-0.23%) |
Dec 17, 2015 | 38.57 | 38.79 | 37.18 | 37.18 | 19,599,426 | -0.41(-1.10%) |
Dec 16, 2015 | 37.73 | 38.01 | 36.87 | 37.59 | 17,008,614 | +0.04(+0.10%) |
Dec 15, 2015 | 37.31 | 38.17 | 36.60 | 37.55 | 25,684,590 | +0.93(+2.54%) |
Dec 14, 2015 | 37.08 | 37.51 | 35.92 | 36.62 | 22,017,110 | -0.49(-1.33%) |
Dec 11, 2015 | 37.69 | 37.82 | 37.02 | 37.12 | 16,594,588 | -0.87(-2.29%) |
Dec 10, 2015 | 38.05 | 38.77 | 37.91 | 37.98 | 14,857,255 | -0.02(-0.04%) |
Dec 09, 2015 | 38.82 | 39.09 | 37.87 | 38.00 | 20,626,342 | -0.70(-1.80%) |
Dec 08, 2015 | 39.59 | 39.85 | 38.56 | 38.70 | 24,034,588 | -2.31(-5.63%) |
Dec 07, 2015 | 40.91 | 41.09 | 40.58 | 41.00 | 12,992,397 | +0.07(+0.17%) |
Dec 04, 2015 | 40.74 | 41.11 | 40.20 | 40.93 | 20,686,612 | +0.74(+1.83%) |
Dec 03, 2015 | 40.79 | 40.85 | 39.39 | 40.20 | 32,527,800 | -0.35(-0.87%) |
Dec 02, 2015 | 40.59 | 41.79 | 40.51 | 40.55 | 46,971,024 | +1.99(+5.17%) |
Dec 01, 2015 | 38.12 | 38.57 | 38.01 | 38.55 | 12,678,805 | +0.40(+1.05%) |
Nov 30, 2015 | 38.01 | 38.21 | 37.77 | 38.16 | 17,523,832 | +0.20(+0.52%) |
Nov 27, 2015 | 38.06 | 38.20 | 37.91 | 37.96 | 4,400,850 | -0.06(-0.16%) |
Nov 25, 2015 | 38.26 | 38.02 | 38.02 | 38.02 | 12,870,854 | -0.24(-0.63%) |
Nov 24, 2015 | 37.97 | 38.51 | 37.84 | 38.26 | 15,601,721 | +0.34(+0.91%) |
Nov 23, 2015 | 38.02 | 38.39 | 37.76 | 37.92 | 15,021,263 | -0.51(-1.32%) |
Nov 20, 2015 | 37.79 | 38.54 | 37.56 | 38.43 | 22,249,434 | +0.95(+2.54%) |
Nov 19, 2015 | 37.57 | 38.16 | 37.35 | 37.47 | 26,531,410 | +0.30(+0.81%) |
Nov 18, 2015 | 40.22 | 40.22 | 36.80 | 37.17 | 58,378,908 | -3.86(-9.40%) |
Nov 17, 2015 | 40.81 | 41.47 | 40.71 | 41.03 | 13,799,046 | +0.16(+0.40%) |
Nov 16, 2015 | 40.24 | 40.93 | 40.24 | 40.86 | 11,877,910 | +0.64(+1.60%) |
Nov 13, 2015 | 40.50 | 40.82 | 40.13 | 40.22 | 13,481,361 | -0.50(-1.22%) |
Nov 12, 2015 | 40.85 | 41.19 | 40.67 | 40.72 | 13,955,397 | -0.21(-0.51%) |
Nov 11, 2015 | 40.73 | 41.23 | 40.55 | 40.93 | 14,248,921 | +0.45(+1.11%) |
Nov 10, 2015 | 40.68 | 41.04 | 40.23 | 40.48 | 17,419,170 | -0.52(-1.27%) |
Nov 09, 2015 | 40.95 | 41.31 | 40.75 | 41.00 | 19,488,568 | -0.37(-0.90%) |
Nov 06, 2015 | 39.98 | 41.58 | 39.98 | 41.37 | 40,357,944 | +1.82(+4.60%) |
Nov 05, 2015 | 43.93 | 43.99 | 38.66 | 39.55 | 85,033,856 | -7.12(-15.25%) |
Nov 04, 2015 | 47.15 | 47.25 | 46.52 | 46.66 | 13,921,467 | -0.47(-1.00%) |
Nov 03, 2015 | 46.77 | 47.38 | 46.66 | 47.14 | 9,948,461 | +0.18(+0.38%) |
Nov 02, 2015 | 46.23 | 47.05 | 46.08 | 46.96 | 11,075,927 | +0.94(+2.05%) |
Oct 30, 2015 | 46.56 | 46.62 | 46.01 | 46.01 | 11,144,586 | -0.45(-0.97%) |
Oct 29, 2015 | 46.21 | 46.64 | 46.14 | 46.46 | 7,189,770 | -0.21(-0.44%) |
Oct 28, 2015 | 45.94 | 46.70 | 45.87 | 46.67 | 9,992,738 | +0.76(+1.66%) |
Oct 27, 2015 | 45.62 | 45.96 | 45.51 | 45.91 | 12,249,412 | +0.05(+0.12%) |
Oct 26, 2015 | 47.17 | 47.17 | 45.46 | 45.85 | 17,279,030 | -1.17(-2.49%) |
Oct 23, 2015 | 46.95 | 47.39 | 46.84 | 47.02 | 11,848,790 | +0.23(+0.49%) |
Oct 22, 2015 | 46.07 | 46.96 | 46.07 | 46.80 | 14,090,069 | +1.13(+2.48%) |
Oct 21, 2015 | 45.91 | 46.29 | 45.60 | 45.67 | 8,956,606 | -0.02(-0.05%) |
Oct 20, 2015 | 45.44 | 45.84 | 45.44 | 45.69 | 11,753,976 | -0.08(-0.17%) |
Oct 19, 2015 | 46.05 | 46.18 | 45.39 | 45.77 | 14,172,689 | -0.63(-1.35%) |
Oct 16, 2015 | 46.06 | 46.46 | 45.62 | 46.39 | 11,525,046 | +0.50(+1.10%) |
Oct 15, 2015 | 45.69 | 46.39 | 45.42 | 45.89 | 11,693,761 | +0.49(+1.07%) |
Oct 14, 2015 | 44.54 | 45.80 | 44.54 | 45.40 | 16,104,913 | +0.87(+1.95%) |
Oct 13, 2015 | 44.29 | 44.98 | 44.16 | 44.54 | 9,526,513 | -0.22(-0.48%) |
Oct 12, 2015 | 44.63 | 44.98 | 44.50 | 44.75 | 8,927,562 | +0.01(+0.02%) |
Oct 09, 2015 | 44.81 | 45.01 | 44.43 | 44.74 | 11,470,934 | +0.09(+0.21%) |
Oct 08, 2015 | 43.75 | 44.66 | 43.61 | 44.65 | 11,150,690 | +0.81(+1.85%) |
Oct 07, 2015 | 43.80 | 44.41 | 43.40 | 43.84 | 11,560,248 | +0.22(+0.51%) |
Oct 06, 2015 | 43.37 | 43.77 | 42.92 | 43.61 | 13,466,760 | +0.07(+0.16%) |
Oct 05, 2015 | 43.04 | 43.75 | 43.03 | 43.54 | 12,827,068 | +0.90(+2.11%) |
Oct 02, 2015 | 41.10 | 42.71 | 41.04 | 42.65 | 17,035,594 | +1.46(+3.55%) |
Oct 01, 2015 | 41.51 | 41.68 | 41.04 | 41.18 | 12,337,463 | -0.43(-1.02%) |
Sep 30, 2015 | 41.04 | 41.67 | 40.96 | 41.61 | 16,593,313 | +1.01(+2.48%) |
Sep 29, 2015 | 40.66 | 40.97 | 40.40 | 40.60 | 12,641,958 | -0.09(-0.21%) |
Sep 28, 2015 | 41.08 | 41.25 | 40.67 | 40.69 | 15,202,801 | -0.53(-1.28%) |
Sep 25, 2015 | 41.78 | 41.82 | 41.01 | 41.21 | 15,059,468 | -0.04(-0.09%) |
Sep 24, 2015 | 41.18 | 41.45 | 40.57 | 41.25 | 17,435,592 | -0.22(-0.54%) |
Sep 23, 2015 | 41.93 | 41.93 | 41.33 | 41.48 | 9,354,207 | -0.29(-0.70%) |
Sep 22, 2015 | 41.65 | 42.00 | 41.49 | 41.77 | 12,844,605 | -0.35(-0.83%) |
Sep 21, 2015 | 42.31 | 42.38 | 41.82 | 42.12 | 11,995,976 | -0.05(-0.11%) |
Sep 18, 2015 | 42.01 | 42.56 | 41.83 | 42.17 | 34,313,980 | -0.41(-0.96%) |
Sep 17, 2015 | 42.74 | 43.30 | 42.48 | 42.58 | 12,523,502 | -0.17(-0.40%) |
Sep 16, 2015 | 42.44 | 43.00 | 42.34 | 42.75 | 10,449,377 | +0.26(+0.60%) |
Sep 15, 2015 | 42.45 | 42.72 | 42.09 | 42.49 | 11,964,044 | +0.43(+1.03%) |
Sep 14, 2015 | 42.40 | 42.58 | 41.87 | 42.06 | 12,551,152 | -0.27(-0.64%) |
Sep 11, 2015 | 42.63 | 42.71 | 42.09 | 42.33 | 13,937,748 | -0.52(-1.21%) |
Sep 10, 2015 | 42.20 | 43.22 | 42.03 | 42.85 | 18,074,702 | +0.78(+1.86%) |
Sep 09, 2015 | 43.25 | 43.28 | 41.94 | 42.06 | 16,241,040 | -0.68(-1.59%) |
Sep 08, 2015 | 42.68 | 42.86 | 42.41 | 42.75 | 14,124,593 | +0.70(+1.68%) |
Sep 04, 2015 | 42.55 | 42.04 | 42.04 | 42.04 | 14,753,102 | -0.98(-2.27%) |
Sep 03, 2015 | 43.54 | 43.95 | 42.96 | 43.02 | 13,840,285 | -0.24(-0.56%) |
Sep 02, 2015 | 43.08 | 43.27 | 42.60 | 43.26 | 15,016,889 | +0.65(+1.53%) |
Sep 01, 2015 | 42.79 | 43.30 | 42.35 | 42.61 | 16,963,700 | -1.21(-2.76%) |
Aug 31, 2015 | 43.81 | 44.34 | 43.66 | 43.82 | 12,781,617 | -0.30(-0.68%) |
Aug 28, 2015 | 43.89 | 44.36 | 43.79 | 44.12 | 16,503,297 | +0.07(+0.16%) |
Aug 27, 2015 | 43.83 | 44.10 | 43.13 | 44.05 | 23,780,512 | +0.54(+1.24%) |
Aug 26, 2015 | 42.62 | 43.57 | 42.12 | 43.51 | 28,650,664 | +2.13(+5.16%) |
Aug 25, 2015 | 43.48 | 43.71 | 41.27 | 41.38 | 28,459,632 | -1.08(-2.53%) |
Aug 24, 2015 | 41.61 | 44.39 | 40.39 | 42.45 | 38,398,180 | -1.79(-4.04%) |
Aug 21, 2015 | 45.84 | 46.15 | 44.20 | 44.24 | 25,585,008 | -1.95(-4.22%) |
Aug 20, 2015 | 46.73 | 47.10 | 46.21 | 46.19 | 17,154,372 | -0.79(-1.68%) |
Aug 19, 2015 | 46.76 | 47.32 | 46.62 | 46.98 | 15,075,665 | -0.11(-0.23%) |
Aug 18, 2015 | 47.28 | 47.49 | 47.07 | 47.09 | 13,845,254 | -0.58(-1.21%) |
Aug 17, 2015 | 47.23 | 47.70 | 47.21 | 47.66 | 15,040,103 | +0.12(+0.26%) |
Aug 14, 2015 | 47.45 | 48.03 | 47.45 | 47.54 | 11,984,043 | -0.09(-0.19%) |
Aug 13, 2015 | 48.00 | 48.07 | 47.57 | 47.63 | 12,244,135 | -0.42(-0.88%) |
Aug 12, 2015 | 47.92 | 48.13 | 47.31 | 48.06 | 16,540,684 | +0.02(+0.05%) |
Aug 11, 2015 | 48.05 | 48.43 | 47.87 | 48.03 | 17,797,322 | -0.46(-0.95%) |
Aug 10, 2015 | 48.00 | 48.63 | 48.00 | 48.49 | 22,983,552 | +0.10(+0.21%) |
Aug 07, 2015 | 48.19 | 48.71 | 48.07 | 48.39 | 22,712,762 | +0.14(+0.29%) |
Aug 06, 2015 | 48.96 | 49.23 | 48.11 | 48.26 | 15,990,537 | -0.80(-1.63%) |
Aug 05, 2015 | 48.89 | 49.52 | 48.76 | 49.05 | 12,307,604 | +0.33(+0.68%) |
Aug 04, 2015 | 49.46 | 49.78 | 48.55 | 48.72 | 15,761,959 | -0.75(-1.52%) |
Aug 03, 2015 | 49.42 | 49.69 | 49.21 | 49.48 | 12,824,031 | +0.03(+0.06%) |
Jul 31, 2015 | 49.65 | 49.88 | 49.32 | 49.45 | 12,517,073 | -0.02(-0.03%) |
Jul 30, 2015 | 48.37 | 49.75 | 48.23 | 49.46 | 16,534,429 | +0.95(+1.96%) |
Jul 29, 2015 | 48.44 | 48.81 | 48.18 | 48.51 | 12,734,450 | +0.05(+0.11%) |
Jul 28, 2015 | 47.87 | 48.69 | 47.78 | 48.46 | 18,346,676 | +0.86(+1.81%) |
Jul 27, 2015 | 47.60 | 48.00 | 47.23 | 47.60 | 19,207,222 | +0.26(+0.55%) |
Jul 24, 2015 | 47.50 | 47.76 | 47.08 | 47.33 | 24,124,142 | -0.11(-0.23%) |
Jul 23, 2015 | 48.05 | 48.21 | 46.72 | 47.44 | 49,327,572 | -1.85(-3.75%) |
Jul 22, 2015 | 49.53 | 49.89 | 49.19 | 49.29 | 29,490,668 | -0.73(-1.46%) |
Jul 21, 2015 | 49.62 | 50.72 | 49.49 | 50.02 | 23,200,834 | +1.04(+2.12%) |
Jul 20, 2015 | 49.63 | 49.63 | 48.95 | 48.99 | 14,813,300 | -0.42(-0.85%) |
Jul 17, 2015 | 49.23 | 49.65 | 49.15 | 49.41 | 11,659,341 | -0.16(-0.33%) |
Jul 16, 2015 | 48.72 | 49.67 | 48.67 | 49.57 | 13,524,667 | +0.51(+1.05%) |
Jul 15, 2015 | 48.62 | 49.30 | 48.61 | 49.05 | 11,058,463 | -0.05(-0.09%) |
Jul 14, 2015 | 48.86 | 49.36 | 48.72 | 49.10 | 13,389,413 | +0.39(+0.80%) |
Jul 13, 2015 | 48.38 | 48.92 | 48.38 | 48.71 | 14,879,897 | +0.54(+1.12%) |
Jul 10, 2015 | 47.93 | 48.43 | 47.50 | 48.17 | 16,806,480 | +0.67(+1.41%) |
Jul 09, 2015 | 48.26 | 48.71 | 47.50 | 47.50 | 15,937,559 | -0.04(-0.08%) |
Jul 08, 2015 | 47.96 | 48.07 | 47.38 | 47.54 | 18,006,784 | -0.68(-1.42%) |
Jul 07, 2015 | 48.59 | 48.67 | 47.21 | 48.23 | 17,687,162 | -0.24(-0.49%) |
Jul 06, 2015 | 48.12 | 48.80 | 48.11 | 48.46 | 13,111,036 | +0.00(+0.00%) |
Jul 02, 2015 | 48.39 | 48.46 | 48.46 | 48.46 | 14,718,663 | +0.16(+0.33%) |