Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 42.34 | 42.51 | 42.03 | 42.17 | 12,631,951 | -0.16(-0.39%) |
May 27, 2016 | 42.35 | 42.33 | 42.33 | 42.33 | 10,017,854 | +0.07(+0.16%) |
May 26, 2016 | 42.33 | 42.51 | 42.23 | 42.27 | 7,632,012 | -0.13(-0.32%) |
May 25, 2016 | 41.83 | 42.48 | 41.80 | 42.40 | 12,809,684 | +0.73(+1.74%) |
May 24, 2016 | 41.40 | 41.88 | 41.36 | 41.67 | 8,421,203 | +0.51(+1.24%) |
May 23, 2016 | 41.22 | 41.40 | 41.06 | 41.16 | 7,431,667 | -0.14(-0.34%) |
May 20, 2016 | 41.10 | 41.63 | 40.95 | 41.31 | 11,517,851 | +0.40(+0.97%) |
May 19, 2016 | 40.65 | 41.21 | 40.54 | 40.91 | 11,652,313 | -0.07(-0.16%) |
May 18, 2016 | 40.77 | 41.19 | 40.60 | 40.98 | 9,859,331 | +0.26(+0.64%) |
May 17, 2016 | 40.78 | 40.90 | 40.46 | 40.72 | 15,734,983 | -0.25(-0.60%) |
May 16, 2016 | 40.30 | 41.05 | 40.17 | 40.96 | 8,870,733 | +0.58(+1.43%) |
May 13, 2016 | 40.55 | 40.86 | 40.35 | 40.39 | 9,506,017 | -0.18(-0.44%) |
May 12, 2016 | 40.92 | 40.94 | 40.42 | 40.57 | 10,999,060 | -0.14(-0.35%) |
May 11, 2016 | 41.00 | 41.07 | 40.67 | 40.71 | 8,769,230 | -0.28(-0.68%) |
May 10, 2016 | 40.83 | 41.02 | 40.77 | 40.98 | 8,653,611 | +0.43(+1.07%) |
May 09, 2016 | 40.15 | 40.72 | 40.11 | 40.55 | 10,640,420 | +0.37(+0.93%) |
May 06, 2016 | 40.34 | 40.45 | 39.77 | 40.18 | 14,043,701 | -0.37(-0.91%) |
May 05, 2016 | 40.69 | 40.78 | 39.98 | 40.54 | 14,975,315 | -0.54(-1.31%) |
May 04, 2016 | 41.01 | 41.25 | 40.82 | 41.08 | 10,280,881 | -0.20(-0.49%) |
May 03, 2016 | 41.33 | 41.56 | 41.11 | 41.28 | 10,141,143 | -0.16(-0.40%) |
May 02, 2016 | 41.11 | 41.49 | 41.00 | 41.45 | 12,913,100 | +0.34(+0.84%) |
Apr 29, 2016 | 41.70 | 41.70 | 40.90 | 41.10 | 17,648,158 | -0.67(-1.61%) |
Apr 28, 2016 | 41.89 | 42.15 | 41.63 | 41.78 | 12,133,743 | -0.43(-1.01%) |
Apr 27, 2016 | 42.02 | 42.44 | 42.02 | 42.21 | 9,260,893 | +0.20(+0.48%) |
Apr 26, 2016 | 42.28 | 42.29 | 41.88 | 42.00 | 9,641,212 | -0.13(-0.32%) |
Apr 25, 2016 | 42.33 | 42.45 | 41.97 | 42.14 | 11,046,994 | -0.39(-0.92%) |
Apr 22, 2016 | 42.49 | 42.75 | 42.36 | 42.53 | 9,463,754 | +0.10(+0.25%) |
Apr 21, 2016 | 42.23 | 42.75 | 42.21 | 42.42 | 14,055,593 | +0.02(+0.04%) |
Apr 20, 2016 | 42.84 | 43.02 | 42.30 | 42.41 | 11,367,987 | -0.21(-0.49%) |
Apr 19, 2016 | 42.52 | 43.01 | 42.14 | 42.62 | 10,198,476 | +0.26(+0.62%) |
Apr 18, 2016 | 42.08 | 42.60 | 41.91 | 42.36 | 10,398,616 | +0.28(+0.66%) |
Apr 15, 2016 | 42.37 | 42.39 | 41.88 | 42.08 | 11,252,795 | -0.23(-0.55%) |
Apr 14, 2016 | 41.99 | 42.42 | 41.93 | 42.31 | 11,120,513 | +0.37(+0.88%) |
Apr 13, 2016 | 41.57 | 41.97 | 41.42 | 41.94 | 11,266,175 | +0.46(+1.12%) |
Apr 12, 2016 | 41.20 | 41.79 | 41.18 | 41.48 | 7,920,877 | +0.22(+0.53%) |
Apr 11, 2016 | 41.50 | 41.78 | 41.21 | 41.26 | 9,426,410 | -0.23(-0.56%) |
Apr 08, 2016 | 41.79 | 41.90 | 41.30 | 41.49 | 9,322,233 | -0.05(-0.11%) |
Apr 07, 2016 | 41.48 | 41.81 | 41.26 | 41.54 | 14,057,660 | -0.16(-0.38%) |
Apr 06, 2016 | 40.74 | 41.82 | 40.73 | 41.70 | 16,650,476 | +1.04(+2.56%) |
Apr 05, 2016 | 40.54 | 41.01 | 40.47 | 40.66 | 12,008,392 | -0.12(-0.29%) |
Apr 04, 2016 | 40.41 | 40.95 | 40.29 | 40.78 | 13,674,371 | +0.52(+1.30%) |
Apr 01, 2016 | 39.35 | 40.32 | 39.31 | 40.25 | 11,584,582 | +0.59(+1.49%) |
Mar 31, 2016 | 39.79 | 40.09 | 39.55 | 39.66 | 11,120,054 | -0.23(-0.58%) |
Mar 30, 2016 | 40.09 | 40.14 | 39.80 | 39.89 | 8,543,716 | -0.08(-0.19%) |
Mar 29, 2016 | 39.66 | 40.03 | 39.40 | 39.97 | 9,841,151 | +0.37(+0.93%) |
Mar 28, 2016 | 39.82 | 39.94 | 39.46 | 39.60 | 8,067,166 | -0.18(-0.45%) |
Mar 24, 2016 | 39.57 | 39.78 | 39.78 | 39.78 | 10,094,434 | -0.01(-0.02%) |
Mar 23, 2016 | 40.18 | 40.18 | 39.61 | 39.79 | 13,271,429 | +0.04(+0.09%) |
Mar 22, 2016 | 39.41 | 40.07 | 39.38 | 39.75 | 12,403,971 | +0.17(+0.44%) |
Mar 21, 2016 | 39.22 | 39.60 | 39.05 | 39.58 | 10,202,394 | +0.41(+1.05%) |
Mar 18, 2016 | 38.78 | 39.29 | 38.67 | 39.16 | 19,244,158 | +0.54(+1.40%) |
Mar 17, 2016 | 38.92 | 38.95 | 38.47 | 38.62 | 12,778,988 | -0.31(-0.79%) |
Mar 16, 2016 | 39.21 | 39.21 | 38.64 | 38.93 | 13,316,570 | -0.36(-0.92%) |
Mar 15, 2016 | 39.34 | 39.46 | 38.94 | 39.29 | 12,088,381 | -0.49(-1.24%) |
Mar 14, 2016 | 39.84 | 39.97 | 39.60 | 39.79 | 8,715,876 | -0.09(-0.23%) |
Mar 11, 2016 | 39.74 | 40.07 | 39.56 | 39.88 | 20,722,520 | +0.45(+1.14%) |
Mar 10, 2016 | 39.17 | 39.58 | 38.97 | 39.43 | 16,502,310 | +0.51(+1.30%) |
Mar 09, 2016 | 39.08 | 39.32 | 38.73 | 38.92 | 12,301,050 | -0.07(-0.17%) |
Mar 08, 2016 | 38.92 | 39.34 | 38.87 | 38.99 | 11,124,104 | -0.14(-0.36%) |
Mar 07, 2016 | 38.53 | 39.34 | 38.47 | 39.13 | 10,044,237 | +0.42(+1.08%) |
Mar 04, 2016 | 38.54 | 38.87 | 38.28 | 38.71 | 12,223,005 | -0.01(-0.04%) |
Mar 03, 2016 | 38.79 | 38.85 | 38.02 | 38.73 | 13,195,634 | -0.13(-0.33%) |
Mar 02, 2016 | 38.38 | 38.98 | 38.30 | 38.85 | 16,108,427 | +0.39(+1.00%) |
Mar 01, 2016 | 37.46 | 38.61 | 37.23 | 38.47 | 16,284,917 | +1.14(+3.07%) |
Feb 29, 2016 | 37.55 | 37.78 | 37.28 | 37.32 | 17,325,786 | -0.32(-0.85%) |
Feb 26, 2016 | 37.95 | 38.01 | 37.64 | 37.64 | 12,445,596 | -0.27(-0.71%) |
Feb 25, 2016 | 37.58 | 37.91 | 37.46 | 37.91 | 11,683,986 | +0.33(+0.87%) |
Feb 24, 2016 | 37.29 | 37.63 | 36.89 | 37.58 | 10,187,373 | +0.01(+0.04%) |
Feb 23, 2016 | 37.58 | 37.86 | 37.49 | 37.57 | 10,627,074 | -0.17(-0.45%) |
Feb 22, 2016 | 37.38 | 37.75 | 37.26 | 37.74 | 10,453,232 | +0.48(+1.30%) |
Feb 19, 2016 | 37.35 | 37.40 | 37.07 | 37.26 | 12,059,346 | -0.15(-0.40%) |
Feb 18, 2016 | 37.61 | 37.90 | 37.35 | 37.40 | 12,931,951 | -0.21(-0.55%) |
Feb 17, 2016 | 37.17 | 37.65 | 37.14 | 37.61 | 12,542,477 | +0.61(+1.65%) |
Feb 16, 2016 | 36.72 | 37.16 | 36.60 | 37.00 | 15,355,189 | +0.56(+1.53%) |
Feb 12, 2016 | 36.41 | 36.45 | 36.45 | 36.45 | 18,293,536 | +0.13(+0.37%) |
Feb 11, 2016 | 36.28 | 36.71 | 36.06 | 36.31 | 14,914,746 | -0.51(-1.37%) |
Feb 10, 2016 | 36.80 | 37.47 | 36.79 | 36.82 | 14,836,480 | +0.28(+0.75%) |
Feb 09, 2016 | 36.19 | 36.85 | 35.98 | 36.54 | 14,325,312 | +0.25(+0.68%) |
Feb 08, 2016 | 36.37 | 36.67 | 35.66 | 36.30 | 17,952,924 | -0.41(-1.11%) |
Feb 05, 2016 | 36.13 | 36.96 | 35.88 | 36.71 | 22,712,394 | +0.59(+1.63%) |
Feb 04, 2016 | 36.94 | 36.97 | 35.70 | 36.12 | 27,724,770 | -1.09(-2.92%) |
Feb 03, 2016 | 36.88 | 37.24 | 36.11 | 37.20 | 26,324,902 | -0.27(-0.71%) |
Feb 02, 2016 | 37.37 | 37.54 | 37.09 | 37.47 | 20,043,498 | -0.25(-0.67%) |
Feb 01, 2016 | 37.46 | 37.90 | 37.05 | 37.72 | 15,377,805 | +0.06(+0.16%) |
Jan 29, 2016 | 37.02 | 37.66 | 36.85 | 37.66 | 22,765,848 | +1.09(+2.99%) |
Jan 28, 2016 | 37.41 | 37.57 | 36.41 | 36.57 | 24,375,056 | -0.87(-2.32%) |
Jan 27, 2016 | 37.66 | 38.33 | 37.04 | 37.44 | 17,635,432 | -0.80(-2.10%) |
Jan 26, 2016 | 37.95 | 38.36 | 37.73 | 38.24 | 12,131,124 | +0.39(+1.04%) |
Jan 25, 2016 | 38.17 | 38.24 | 37.73 | 37.85 | 12,484,931 | -0.32(-0.84%) |
Jan 22, 2016 | 38.24 | 38.46 | 37.87 | 38.17 | 14,546,235 | +0.32(+0.84%) |
Jan 21, 2016 | 37.75 | 38.15 | 37.23 | 37.85 | 16,045,866 | +0.27(+0.73%) |
Jan 20, 2016 | 37.38 | 37.93 | 36.65 | 37.58 | 21,417,464 | -0.59(-1.54%) |
Jan 19, 2016 | 38.36 | 38.59 | 37.77 | 38.16 | 14,694,574 | +0.15(+0.39%) |
Jan 15, 2016 | 37.54 | 38.01 | 38.01 | 38.01 | 20,838,942 | -0.49(-1.27%) |
Jan 14, 2016 | 37.66 | 38.74 | 37.61 | 38.51 | 18,253,286 | +0.85(+2.25%) |
Jan 13, 2016 | 38.59 | 38.70 | 37.60 | 37.66 | 22,259,758 | -0.82(-2.13%) |
Jan 12, 2016 | 38.29 | 38.71 | 37.90 | 38.48 | 15,229,930 | +0.38(+1.00%) |
Jan 11, 2016 | 38.10 | 38.31 | 37.62 | 38.10 | 19,328,164 | +0.13(+0.33%) |
Jan 08, 2016 | 39.03 | 39.04 | 37.81 | 37.97 | 19,044,128 | -0.65(-1.69%) |
Jan 07, 2016 | 38.30 | 38.89 | 38.24 | 38.62 | 17,111,114 | -0.34(-0.88%) |
Jan 06, 2016 | 39.03 | 39.36 | 38.81 | 38.97 | 16,770,176 | -0.54(-1.37%) |
Jan 05, 2016 | 39.24 | 39.75 | 39.15 | 39.51 | 14,899,600 | +0.50(+1.28%) |
Jan 04, 2016 | 38.66 | 39.11 | 38.36 | 39.01 | 23,103,120 | -0.25(-0.64%) |
Dec 31, 2015 | 39.25 | 39.26 | 39.26 | 39.26 | 11,156,282 | -0.32(-0.81%) |
Dec 30, 2015 | 39.65 | 39.83 | 39.46 | 39.58 | 7,480,205 | -0.07(-0.17%) |
Dec 29, 2015 | 39.37 | 39.85 | 39.33 | 39.65 | 8,890,331 | +0.37(+0.95%) |
Dec 28, 2015 | 39.24 | 39.43 | 39.07 | 39.28 | 6,506,068 | -0.01(-0.02%) |
Dec 24, 2015 | 39.24 | 39.29 | 39.29 | 39.29 | 4,009,072 | -0.10(-0.25%) |
Dec 23, 2015 | 38.94 | 39.56 | 38.92 | 39.38 | 9,588,330 | +0.65(+1.69%) |
Dec 22, 2015 | 38.66 | 38.82 | 38.12 | 38.73 | 17,753,592 | +0.17(+0.44%) |
Dec 21, 2015 | 38.77 | 38.77 | 38.06 | 38.56 | 15,653,848 | +0.17(+0.45%) |
Dec 18, 2015 | 38.77 | 38.89 | 38.36 | 38.39 | 28,387,804 | -0.76(-1.94%) |
Dec 17, 2015 | 40.22 | 40.33 | 39.14 | 39.14 | 18,181,776 | -1.01(-2.52%) |
Dec 16, 2015 | 39.71 | 40.23 | 39.40 | 40.16 | 13,467,087 | +0.83(+2.12%) |
Dec 15, 2015 | 39.01 | 39.54 | 38.82 | 39.32 | 15,585,117 | +0.52(+1.34%) |
Dec 14, 2015 | 38.77 | 38.92 | 38.39 | 38.80 | 16,141,330 | +0.04(+0.10%) |
Dec 11, 2015 | 39.40 | 39.61 | 38.67 | 38.77 | 13,988,093 | -0.82(-2.07%) |
Dec 10, 2015 | 39.09 | 39.80 | 38.94 | 39.58 | 15,532,936 | +0.64(+1.65%) |
Dec 09, 2015 | 39.28 | 39.53 | 38.72 | 38.94 | 14,048,156 | -0.48(-1.22%) |
Dec 08, 2015 | 39.50 | 40.11 | 39.24 | 39.42 | 10,271,954 | -0.15(-0.39%) |
Dec 07, 2015 | 39.83 | 39.98 | 39.20 | 39.58 | 11,788,232 | +0.03(+0.07%) |
Dec 04, 2015 | 38.98 | 39.58 | 38.95 | 39.55 | 18,564,690 | +0.77(+2.00%) |
Dec 03, 2015 | 39.86 | 39.88 | 38.51 | 38.77 | 18,439,968 | -0.91(-2.29%) |
Dec 02, 2015 | 40.30 | 40.54 | 39.63 | 39.68 | 13,698,340 | -0.55(-1.37%) |
Dec 01, 2015 | 39.64 | 40.28 | 39.40 | 40.23 | 17,628,476 | +1.15(+2.94%) |
Nov 30, 2015 | 39.84 | 39.89 | 39.07 | 39.08 | 18,114,324 | -0.70(-1.76%) |
Nov 27, 2015 | 39.34 | 39.96 | 39.34 | 39.78 | 4,044,209 | +0.18(+0.45%) |
Nov 25, 2015 | 39.53 | 39.61 | 39.61 | 39.61 | 8,245,237 | +0.18(+0.45%) |
Nov 24, 2015 | 39.49 | 39.58 | 39.15 | 39.43 | 14,251,612 | -0.39(-0.98%) |
Nov 23, 2015 | 39.87 | 39.96 | 39.65 | 39.82 | 11,783,405 | -0.07(-0.17%) |
Nov 20, 2015 | 40.26 | 40.45 | 39.81 | 39.89 | 12,116,864 | -0.13(-0.33%) |
Nov 19, 2015 | 40.14 | 40.20 | 39.75 | 40.02 | 9,276,533 | +0.04(+0.09%) |
Nov 18, 2015 | 39.71 | 40.04 | 39.59 | 39.98 | 14,648,880 | +0.38(+0.97%) |
Nov 17, 2015 | 39.60 | 40.03 | 39.29 | 39.60 | 9,666,336 | +0.01(+0.02%) |
Nov 16, 2015 | 38.48 | 39.67 | 38.43 | 39.59 | 9,359,330 | +0.49(+1.26%) |
Nov 13, 2015 | 39.41 | 39.61 | 39.01 | 39.10 | 15,455,211 | +0.00(+0.00%) |
Nov 12, 2015 | 39.51 | 39.79 | 39.10 | 39.10 | 11,634,205 | -0.51(-1.28%) |
Nov 11, 2015 | 40.41 | 40.55 | 39.58 | 39.61 | 11,589,242 | -0.52(-1.30%) |
Nov 10, 2015 | 40.09 | 40.25 | 39.83 | 40.13 | 10,121,488 | +0.14(+0.35%) |
Nov 09, 2015 | 39.83 | 40.11 | 39.62 | 39.99 | 12,397,409 | -0.27(-0.68%) |
Nov 06, 2015 | 40.39 | 40.46 | 39.82 | 40.26 | 14,544,345 | -0.32(-0.80%) |
Nov 05, 2015 | 40.89 | 41.05 | 40.31 | 40.59 | 12,270,457 | -0.35(-0.86%) |
Nov 04, 2015 | 40.90 | 41.11 | 40.68 | 40.94 | 10,509,578 | +0.31(+0.76%) |
Nov 03, 2015 | 40.61 | 40.83 | 40.16 | 40.63 | 12,500,547 | +0.00(+0.00%) |
Nov 02, 2015 | 40.32 | 40.79 | 40.12 | 40.63 | 14,322,110 | +0.33(+0.82%) |
Oct 30, 2015 | 40.39 | 40.74 | 40.30 | 40.30 | 14,943,735 | -0.15(-0.38%) |
Oct 29, 2015 | 40.52 | 41.02 | 40.16 | 40.45 | 12,081,536 | -0.17(-0.42%) |
Oct 28, 2015 | 39.80 | 40.65 | 39.48 | 40.62 | 19,952,164 | +1.20(+3.05%) |
Oct 27, 2015 | 39.64 | 39.89 | 38.91 | 39.42 | 18,930,660 | +0.41(+1.06%) |
Oct 26, 2015 | 38.82 | 39.20 | 38.69 | 39.01 | 14,885,575 | +0.02(+0.06%) |
Oct 23, 2015 | 38.60 | 39.26 | 38.44 | 38.99 | 21,299,778 | +0.64(+1.67%) |
Oct 22, 2015 | 37.47 | 38.75 | 37.08 | 38.34 | 25,024,164 | +1.05(+2.81%) |
Oct 21, 2015 | 37.42 | 37.59 | 36.97 | 37.30 | 15,363,785 | +0.15(+0.40%) |
Oct 20, 2015 | 37.89 | 37.95 | 36.94 | 37.15 | 13,488,991 | -0.74(-1.97%) |
Oct 19, 2015 | 37.84 | 38.01 | 37.55 | 37.90 | 11,450,318 | -0.06(-0.16%) |
Oct 16, 2015 | 37.82 | 38.13 | 37.66 | 37.95 | 15,045,523 | +0.56(+1.50%) |
Oct 15, 2015 | 36.62 | 37.66 | 36.31 | 37.39 | 19,039,680 | +0.87(+2.38%) |
Oct 14, 2015 | 36.56 | 36.95 | 36.46 | 36.52 | 18,623,178 | +0.05(+0.14%) |
Oct 13, 2015 | 37.44 | 37.53 | 36.39 | 36.47 | 20,216,262 | -0.91(-2.45%) |
Oct 12, 2015 | 36.65 | 37.49 | 36.63 | 37.39 | 15,805,994 | -0.18(-0.47%) |
Oct 09, 2015 | 37.59 | 37.98 | 37.37 | 37.56 | 14,813,493 | -0.05(-0.14%) |
Oct 08, 2015 | 37.35 | 37.74 | 36.97 | 37.62 | 17,011,634 | +0.05(+0.14%) |
Oct 07, 2015 | 37.20 | 37.69 | 36.69 | 37.56 | 19,727,910 | +0.85(+2.31%) |
Oct 06, 2015 | 37.89 | 37.89 | 36.36 | 36.72 | 22,371,278 | -1.05(-2.79%) |
Oct 05, 2015 | 37.65 | 37.84 | 37.37 | 37.77 | 21,541,268 | +0.80(+2.17%) |
Oct 02, 2015 | 35.97 | 36.97 | 35.65 | 36.97 | 32,943,350 | +0.57(+1.56%) |
Oct 01, 2015 | 36.38 | 36.55 | 35.79 | 36.40 | 19,542,926 | -0.01(-0.04%) |
Sep 30, 2015 | 36.42 | 36.52 | 36.01 | 36.41 | 17,197,604 | +0.55(+1.52%) |
Sep 29, 2015 | 35.82 | 36.35 | 35.53 | 35.87 | 17,365,390 | +0.17(+0.48%) |
Sep 28, 2015 | 36.35 | 36.40 | 35.45 | 35.70 | 27,330,306 | -0.87(-2.38%) |
Sep 25, 2015 | 37.54 | 37.84 | 36.22 | 36.57 | 20,783,280 | -0.73(-1.96%) |
Sep 24, 2015 | 37.25 | 37.50 | 37.03 | 37.30 | 14,251,709 | -0.32(-0.86%) |
Sep 23, 2015 | 37.41 | 37.92 | 37.15 | 37.62 | 13,639,040 | +0.21(+0.57%) |
Sep 22, 2015 | 37.27 | 37.60 | 37.05 | 37.41 | 17,355,534 | -0.18(-0.47%) |
Sep 21, 2015 | 38.66 | 38.66 | 37.37 | 37.59 | 23,388,030 | -0.85(-2.21%) |
Sep 18, 2015 | 39.58 | 39.72 | 38.27 | 38.43 | 39,331,948 | -1.35(-3.39%) |
Sep 17, 2015 | 39.70 | 40.18 | 39.09 | 39.78 | 30,925,050 | +0.07(+0.17%) |
Sep 16, 2015 | 39.45 | 39.79 | 39.31 | 39.72 | 11,775,182 | +0.24(+0.60%) |
Sep 15, 2015 | 38.91 | 39.73 | 38.83 | 39.48 | 15,994,563 | +0.89(+2.31%) |
Sep 14, 2015 | 38.43 | 38.88 | 38.33 | 38.59 | 11,924,333 | +0.18(+0.48%) |
Sep 11, 2015 | 38.49 | 38.67 | 38.12 | 38.40 | 16,399,600 | -0.15(-0.38%) |
Sep 10, 2015 | 38.04 | 38.90 | 37.92 | 38.55 | 19,234,324 | +0.58(+1.52%) |
Sep 09, 2015 | 38.91 | 39.00 | 37.89 | 37.97 | 15,179,465 | -0.56(-1.44%) |
Sep 08, 2015 | 38.76 | 38.77 | 38.17 | 38.53 | 20,458,676 | +0.80(+2.13%) |
Sep 04, 2015 | 38.10 | 37.73 | 37.73 | 37.73 | 19,816,968 | -0.78(-2.01%) |
Sep 03, 2015 | 38.95 | 39.16 | 38.46 | 38.50 | 16,612,852 | -0.24(-0.62%) |
Sep 02, 2015 | 38.88 | 38.95 | 38.28 | 38.74 | 17,956,432 | +0.33(+0.86%) |
Sep 01, 2015 | 38.51 | 38.92 | 38.17 | 38.41 | 21,534,662 | -0.97(-2.45%) |
Aug 31, 2015 | 40.31 | 40.44 | 39.21 | 39.38 | 17,661,372 | -1.11(-2.75%) |
Aug 28, 2015 | 40.06 | 40.52 | 39.92 | 40.49 | 17,499,984 | +0.31(+0.76%) |
Aug 27, 2015 | 40.42 | 40.51 | 39.22 | 40.18 | 22,065,344 | +0.39(+0.97%) |
Aug 26, 2015 | 39.05 | 39.93 | 38.38 | 39.80 | 31,303,616 | +2.38(+6.35%) |
Aug 25, 2015 | 40.50 | 40.52 | 37.29 | 37.42 | 31,246,358 | -2.06(-5.22%) |
Aug 24, 2015 | 38.81 | 40.31 | 33.41 | 39.48 | 33,966,712 | -1.30(-3.19%) |
Aug 21, 2015 | 41.38 | 42.14 | 40.77 | 40.78 | 24,112,636 | -0.86(-2.07%) |
Aug 20, 2015 | 42.62 | 42.82 | 41.49 | 41.65 | 32,402,296 | -1.98(-4.54%) |
Aug 19, 2015 | 43.38 | 43.93 | 43.28 | 43.63 | 10,921,395 | +0.00(+0.00%) |
Aug 18, 2015 | 43.63 | 43.84 | 43.55 | 43.63 | 9,295,472 | -0.04(-0.08%) |
Aug 17, 2015 | 43.00 | 43.69 | 42.84 | 43.66 | 8,360,586 | +0.39(+0.90%) |
Aug 14, 2015 | 43.15 | 43.56 | 43.05 | 43.28 | 12,945,392 | +0.15(+0.34%) |
Aug 13, 2015 | 42.82 | 43.47 | 42.78 | 43.13 | 14,984,045 | +0.53(+1.24%) |
Aug 12, 2015 | 41.89 | 42.62 | 41.77 | 42.60 | 10,673,398 | +0.37(+0.87%) |
Aug 11, 2015 | 42.36 | 42.55 | 42.09 | 42.24 | 9,679,697 | -0.48(-1.11%) |
Aug 10, 2015 | 42.60 | 42.86 | 42.60 | 42.71 | 6,909,158 | +0.32(+0.76%) |
Aug 07, 2015 | 42.67 | 42.74 | 42.17 | 42.39 | 13,281,778 | -0.34(-0.79%) |
Aug 06, 2015 | 43.26 | 43.33 | 42.65 | 42.73 | 9,599,447 | -0.49(-1.13%) |
Aug 05, 2015 | 43.20 | 43.35 | 42.97 | 43.22 | 7,798,171 | +0.29(+0.68%) |
Aug 04, 2015 | 43.47 | 43.49 | 42.68 | 42.92 | 9,482,944 | -0.26(-0.59%) |
Aug 03, 2015 | 43.36 | 43.47 | 42.76 | 43.18 | 9,307,793 | +0.07(+0.15%) |
Jul 31, 2015 | 43.14 | 43.39 | 42.92 | 43.11 | 11,969,047 | +0.32(+0.75%) |
Jul 30, 2015 | 42.87 | 43.01 | 42.62 | 42.79 | 9,557,998 | -0.01(-0.03%) |
Jul 29, 2015 | 42.19 | 43.01 | 42.15 | 42.81 | 17,608,012 | +0.75(+1.77%) |
Jul 28, 2015 | 41.33 | 42.15 | 40.83 | 42.06 | 22,409,516 | +0.39(+0.93%) |
Jul 27, 2015 | 42.00 | 42.01 | 41.41 | 41.67 | 20,357,514 | -0.31(-0.73%) |
Jul 24, 2015 | 42.20 | 42.33 | 41.92 | 41.98 | 10,730,934 | -0.48(-1.14%) |
Jul 23, 2015 | 42.80 | 42.80 | 42.37 | 42.46 | 8,808,957 | -0.04(-0.10%) |
Jul 22, 2015 | 42.79 | 43.17 | 42.42 | 42.51 | 11,784,886 | -0.39(-0.92%) |
Jul 21, 2015 | 43.14 | 43.16 | 42.89 | 42.90 | 9,480,636 | -0.24(-0.56%) |
Jul 20, 2015 | 43.11 | 43.29 | 43.04 | 43.14 | 7,790,994 | +0.13(+0.31%) |
Jul 17, 2015 | 42.92 | 43.09 | 42.84 | 43.01 | 9,557,310 | +0.00(+0.00%) |
Jul 16, 2015 | 42.79 | 43.05 | 42.67 | 43.01 | 7,281,520 | +0.44(+1.03%) |
Jul 15, 2015 | 42.53 | 42.82 | 42.46 | 42.57 | 7,861,431 | +0.02(+0.05%) |
Jul 14, 2015 | 42.34 | 42.62 | 42.18 | 42.55 | 9,894,123 | +0.23(+0.55%) |
Jul 13, 2015 | 42.60 | 42.82 | 42.18 | 42.32 | 12,490,479 | -0.06(-0.14%) |
Jul 10, 2015 | 42.46 | 42.60 | 42.11 | 42.38 | 11,004,871 | +0.42(+0.99%) |
Jul 09, 2015 | 42.44 | 42.54 | 41.94 | 41.96 | 11,866,929 | +0.02(+0.05%) |
Jul 08, 2015 | 42.22 | 42.22 | 41.77 | 41.94 | 12,460,182 | -0.47(-1.10%) |
Jul 07, 2015 | 42.23 | 42.49 | 41.81 | 42.41 | 12,354,410 | +0.32(+0.76%) |
Jul 06, 2015 | 41.86 | 42.30 | 41.42 | 42.08 | 11,014,108 | -0.09(-0.21%) |
Jul 02, 2015 | 42.37 | 42.17 | 42.17 | 42.17 | 11,648,979 | +0.05(+0.12%) |
Jul 01, 2015 | 41.63 | 42.32 | 41.40 | 42.12 | 12,827,264 | +0.49(+1.18%) |
Jun 30, 2015 | 42.20 | 42.20 | 41.47 | 41.63 | 16,201,071 | -0.26(-0.63%) |
Jun 29, 2015 | 42.36 | 42.57 | 41.86 | 41.89 | 13,129,584 | -0.88(-2.05%) |
Jun 26, 2015 | 42.57 | 42.79 | 42.30 | 42.77 | 17,892,122 | +0.43(+1.02%) |
Jun 25, 2015 | 42.60 | 42.85 | 42.20 | 42.34 | 13,588,674 | -0.25(-0.58%) |
Jun 24, 2015 | 43.09 | 43.17 | 42.59 | 42.59 | 10,814,816 | -0.58(-1.34%) |
Jun 23, 2015 | 43.06 | 43.18 | 42.79 | 43.17 | 11,447,209 | +0.15(+0.34%) |
Jun 22, 2015 | 42.99 | 43.29 | 42.73 | 43.02 | 11,435,733 | +0.58(+1.36%) |
Jun 19, 2015 | 42.71 | 43.03 | 42.38 | 42.44 | 17,249,090 | -0.40(-0.94%) |
Jun 18, 2015 | 42.35 | 43.05 | 42.35 | 42.84 | 10,174,893 | +0.50(+1.17%) |
Jun 17, 2015 | 42.20 | 42.54 | 42.03 | 42.35 | 10,827,030 | +0.15(+0.35%) |
Jun 16, 2015 | 41.86 | 42.22 | 41.59 | 42.20 | 9,528,873 | +0.43(+1.03%) |
Jun 15, 2015 | 42.12 | 42.15 | 41.70 | 41.77 | 13,819,845 | -0.55(-1.30%) |
Jun 12, 2015 | 42.99 | 43.00 | 42.26 | 42.32 | 21,623,484 | -0.76(-1.77%) |
Jun 11, 2015 | 43.29 | 43.41 | 43.03 | 43.08 | 15,918,146 | -0.20(-0.46%) |
Jun 10, 2015 | 42.82 | 43.31 | 42.77 | 43.28 | 14,081,587 | +0.56(+1.31%) |
Jun 09, 2015 | 42.80 | 43.04 | 42.62 | 42.72 | 8,876,431 | -0.02(-0.05%) |
Jun 08, 2015 | 42.75 | 42.96 | 42.66 | 42.74 | 11,085,229 | -0.09(-0.20%) |
Jun 05, 2015 | 43.09 | 43.13 | 42.69 | 42.83 | 14,988,964 | -0.35(-0.81%) |
Jun 04, 2015 | 43.53 | 43.71 | 43.03 | 43.17 | 14,916,162 | -0.67(-1.52%) |
Jun 03, 2015 | 44.04 | 44.20 | 43.76 | 43.84 | 11,931,791 | +0.11(+0.25%) |
Jun 02, 2015 | 43.89 | 43.89 | 43.43 | 43.73 | 12,387,271 | -0.37(-0.84%) |