Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 36.78 | 37.05 | 36.41 | 36.59 | 30,260,240 | -0.36(-0.96%) |
Apr 28, 2016 | 36.99 | 37.58 | 36.80 | 36.94 | 23,260,110 | -0.43(-1.16%) |
Apr 27, 2016 | 37.03 | 37.78 | 36.95 | 37.38 | 24,563,324 | +0.18(+0.49%) |
Apr 26, 2016 | 36.89 | 37.24 | 36.66 | 37.20 | 19,719,676 | +0.32(+0.88%) |
Apr 25, 2016 | 36.83 | 37.06 | 36.44 | 36.87 | 17,069,356 | -0.22(-0.60%) |
Apr 22, 2016 | 36.87 | 37.39 | 36.82 | 37.09 | 22,065,684 | +0.29(+0.79%) |
Apr 21, 2016 | 36.95 | 37.08 | 36.51 | 36.80 | 27,272,114 | -0.11(-0.30%) |
Apr 20, 2016 | 36.12 | 36.92 | 36.11 | 36.91 | 27,406,584 | +0.88(+2.43%) |
Apr 19, 2016 | 35.87 | 36.27 | 35.72 | 36.04 | 23,846,760 | +0.41(+1.15%) |
Apr 18, 2016 | 35.08 | 35.74 | 34.91 | 35.62 | 29,030,042 | +0.15(+0.42%) |
Apr 15, 2016 | 36.68 | 36.77 | 35.22 | 35.47 | 49,597,516 | -0.05(-0.13%) |
Apr 14, 2016 | 34.86 | 35.77 | 34.76 | 35.52 | 34,031,532 | +0.58(+1.65%) |
Apr 13, 2016 | 33.60 | 35.14 | 33.60 | 34.95 | 41,953,132 | +1.86(+5.61%) |
Apr 12, 2016 | 32.60 | 33.14 | 32.47 | 33.09 | 25,183,102 | +0.62(+1.90%) |
Apr 11, 2016 | 32.17 | 32.78 | 32.15 | 32.47 | 26,689,196 | +0.51(+1.61%) |
Apr 08, 2016 | 32.27 | 32.60 | 31.88 | 31.96 | 18,583,646 | +0.16(+0.50%) |
Apr 07, 2016 | 32.62 | 32.76 | 31.55 | 31.80 | 28,637,416 | -1.26(-3.80%) |
Apr 06, 2016 | 32.80 | 33.08 | 32.53 | 33.06 | 20,473,906 | +0.28(+0.84%) |
Apr 05, 2016 | 32.73 | 33.09 | 32.47 | 32.78 | 22,625,062 | -0.43(-1.31%) |
Apr 04, 2016 | 33.45 | 33.72 | 33.15 | 33.22 | 18,204,962 | -0.32(-0.97%) |
Apr 01, 2016 | 32.79 | 33.64 | 32.62 | 33.54 | 22,475,376 | +0.57(+1.72%) |
Mar 31, 2016 | 33.03 | 33.44 | 32.84 | 32.97 | 19,831,188 | -0.10(-0.31%) |
Mar 30, 2016 | 33.15 | 33.63 | 33.05 | 33.07 | 18,692,972 | +0.13(+0.38%) |
Mar 29, 2016 | 32.99 | 32.99 | 32.49 | 32.95 | 22,990,378 | -0.16(-0.48%) |
Mar 28, 2016 | 33.25 | 33.31 | 32.92 | 33.11 | 16,540,401 | -0.02(-0.05%) |
Mar 24, 2016 | 32.99 | 33.12 | 33.12 | 33.12 | 28,773,636 | -0.34(-1.01%) |
Mar 23, 2016 | 34.18 | 34.35 | 33.39 | 33.46 | 30,374,604 | -0.80(-2.33%) |
Mar 22, 2016 | 34.17 | 34.46 | 33.89 | 34.26 | 18,848,316 | -0.17(-0.50%) |
Mar 21, 2016 | 34.30 | 34.95 | 34.16 | 34.43 | 20,544,578 | +0.05(+0.14%) |
Mar 18, 2016 | 34.30 | 34.72 | 34.16 | 34.38 | 39,003,076 | +0.54(+1.61%) |
Mar 17, 2016 | 33.16 | 33.90 | 32.68 | 33.84 | 30,722,130 | +0.49(+1.47%) |
Mar 16, 2016 | 33.27 | 34.00 | 32.77 | 33.35 | 29,097,194 | -0.28(-0.85%) |
Mar 15, 2016 | 33.37 | 33.66 | 33.15 | 33.63 | 17,450,144 | -0.06(-0.19%) |
Mar 14, 2016 | 33.69 | 33.89 | 33.33 | 33.70 | 19,410,764 | -0.25(-0.74%) |
Mar 11, 2016 | 33.38 | 33.97 | 32.98 | 33.95 | 26,678,050 | +1.28(+3.92%) |
Mar 10, 2016 | 32.86 | 33.29 | 32.07 | 32.67 | 26,767,742 | +0.17(+0.53%) |
Mar 09, 2016 | 32.66 | 32.72 | 32.08 | 32.50 | 23,516,362 | +0.08(+0.24%) |
Mar 08, 2016 | 33.29 | 33.41 | 32.37 | 32.42 | 33,237,674 | -1.23(-3.66%) |
Mar 07, 2016 | 33.45 | 33.90 | 33.23 | 33.65 | 28,026,682 | -0.17(-0.51%) |
Mar 04, 2016 | 34.01 | 34.42 | 33.54 | 33.82 | 35,545,124 | +0.00(+0.00%) |
Mar 03, 2016 | 33.28 | 33.86 | 33.08 | 33.82 | 27,633,888 | +0.48(+1.44%) |
Mar 02, 2016 | 32.57 | 33.37 | 32.45 | 33.34 | 34,145,364 | +0.75(+2.30%) |
Mar 01, 2016 | 30.92 | 32.61 | 30.88 | 32.59 | 38,749,968 | +1.91(+6.23%) |
Feb 29, 2016 | 31.14 | 31.43 | 30.68 | 30.68 | 28,179,918 | -0.51(-1.65%) |
Feb 26, 2016 | 30.85 | 31.61 | 30.61 | 31.19 | 30,082,970 | +0.69(+2.28%) |
Feb 25, 2016 | 30.19 | 30.52 | 30.02 | 30.50 | 25,179,612 | +0.42(+1.39%) |
Feb 24, 2016 | 29.57 | 30.15 | 28.91 | 30.08 | 32,798,512 | -0.10(-0.34%) |
Feb 23, 2016 | 30.89 | 30.93 | 30.04 | 30.18 | 33,212,212 | -1.03(-3.29%) |
Feb 22, 2016 | 31.33 | 31.57 | 31.04 | 31.21 | 27,888,788 | +0.42(+1.36%) |
Feb 19, 2016 | 30.66 | 30.85 | 30.06 | 30.79 | 28,397,048 | +0.06(+0.18%) |
Feb 18, 2016 | 31.53 | 31.58 | 30.50 | 30.74 | 30,524,922 | -0.68(-2.16%) |
Feb 17, 2016 | 31.36 | 31.82 | 31.19 | 31.42 | 36,882,116 | +0.70(+2.29%) |
Feb 16, 2016 | 30.48 | 30.97 | 30.26 | 30.71 | 40,266,456 | +1.07(+3.60%) |
Feb 12, 2016 | 28.45 | 29.65 | 29.65 | 29.65 | 48,270,176 | +2.02(+7.32%) |
Feb 11, 2016 | 28.43 | 28.56 | 27.26 | 27.62 | 61,944,320 | -1.92(-6.50%) |
Feb 10, 2016 | 30.40 | 30.87 | 29.52 | 29.54 | 42,266,872 | -0.08(-0.27%) |
Feb 09, 2016 | 29.16 | 30.07 | 28.97 | 29.62 | 50,347,204 | -0.24(-0.79%) |
Feb 08, 2016 | 30.91 | 30.94 | 29.36 | 29.86 | 44,612,224 | -1.62(-5.14%) |
Feb 05, 2016 | 32.39 | 32.73 | 31.23 | 31.48 | 29,883,218 | -0.73(-2.28%) |
Feb 04, 2016 | 31.68 | 32.83 | 31.63 | 32.21 | 33,801,432 | +0.34(+1.07%) |
Feb 03, 2016 | 32.10 | 32.15 | 30.04 | 31.87 | 55,300,240 | -0.05(-0.15%) |
Feb 02, 2016 | 33.06 | 33.06 | 31.81 | 31.92 | 39,805,188 | -1.63(-4.85%) |
Feb 01, 2016 | 33.45 | 33.82 | 33.17 | 33.55 | 27,903,194 | -0.08(-0.23%) |
Jan 29, 2016 | 32.22 | 33.63 | 32.21 | 33.63 | 45,721,472 | +1.73(+5.42%) |
Jan 28, 2016 | 32.54 | 32.69 | 31.64 | 31.90 | 29,389,740 | -0.09(-0.30%) |
Jan 27, 2016 | 31.84 | 32.88 | 31.73 | 31.99 | 35,837,184 | +0.05(+0.15%) |
Jan 26, 2016 | 31.23 | 32.17 | 31.16 | 31.94 | 29,802,546 | +0.75(+2.40%) |
Jan 25, 2016 | 32.19 | 32.31 | 31.12 | 31.20 | 40,460,168 | -1.19(-3.68%) |
Jan 22, 2016 | 32.38 | 32.62 | 32.20 | 32.39 | 38,271,832 | +0.72(+2.27%) |
Jan 21, 2016 | 31.95 | 32.65 | 31.57 | 31.67 | 44,311,560 | -0.27(-0.84%) |
Jan 20, 2016 | 31.96 | 32.36 | 31.11 | 31.94 | 63,257,864 | -1.14(-3.46%) |
Jan 19, 2016 | 33.80 | 34.01 | 32.86 | 33.08 | 49,455,880 | -0.42(-1.25%) |
Jan 15, 2016 | 33.53 | 33.50 | 33.50 | 33.50 | 66,500,384 | -2.30(-6.41%) |
Jan 14, 2016 | 35.83 | 36.14 | 35.15 | 35.79 | 38,183,876 | +0.15(+0.42%) |
Jan 13, 2016 | 37.32 | 37.34 | 35.47 | 35.64 | 35,381,496 | -1.33(-3.60%) |
Jan 12, 2016 | 37.46 | 37.47 | 36.50 | 36.98 | 33,353,950 | +0.02(+0.06%) |
Jan 11, 2016 | 36.72 | 37.06 | 36.23 | 36.95 | 33,323,530 | +0.57(+1.56%) |
Jan 08, 2016 | 38.44 | 38.44 | 36.31 | 36.39 | 38,849,720 | -1.13(-3.01%) |
Jan 07, 2016 | 38.70 | 38.95 | 37.47 | 37.51 | 48,040,356 | -2.02(-5.11%) |
Jan 06, 2016 | 39.52 | 39.90 | 39.25 | 39.53 | 28,525,670 | -0.58(-1.45%) |
Jan 05, 2016 | 40.65 | 40.70 | 39.76 | 40.12 | 22,070,186 | -0.21(-0.53%) |
Jan 04, 2016 | 40.03 | 40.38 | 39.59 | 40.33 | 29,715,904 | -0.49(-1.20%) |
Dec 31, 2015 | 41.07 | 40.82 | 40.82 | 40.82 | 14,303,276 | -0.43(-1.05%) |
Dec 30, 2015 | 41.68 | 41.76 | 41.21 | 41.25 | 11,110,068 | -0.54(-1.28%) |
Dec 29, 2015 | 41.61 | 41.98 | 41.60 | 41.79 | 12,871,571 | +0.47(+1.15%) |
Dec 28, 2015 | 41.46 | 41.46 | 40.98 | 41.32 | 11,106,654 | -0.26(-0.63%) |
Dec 24, 2015 | 41.39 | 41.58 | 41.58 | 41.58 | 5,922,234 | +0.06(+0.15%) |
Dec 23, 2015 | 41.25 | 41.52 | 41.08 | 41.51 | 18,952,524 | +0.49(+1.19%) |
Dec 22, 2015 | 41.01 | 41.12 | 40.53 | 41.02 | 16,787,368 | +0.17(+0.42%) |
Dec 21, 2015 | 40.79 | 40.95 | 40.29 | 40.85 | 21,460,016 | +0.46(+1.13%) |
Dec 18, 2015 | 41.38 | 41.55 | 40.35 | 40.39 | 32,341,570 | -1.29(-3.08%) |
Dec 17, 2015 | 42.60 | 42.75 | 41.58 | 41.68 | 21,771,702 | -0.84(-1.97%) |
Dec 16, 2015 | 41.84 | 42.60 | 41.25 | 42.51 | 33,011,464 | +1.09(+2.63%) |
Dec 15, 2015 | 40.90 | 41.65 | 40.90 | 41.43 | 27,431,030 | +1.12(+2.78%) |
Dec 14, 2015 | 40.34 | 40.80 | 39.83 | 40.31 | 27,353,592 | -0.01(-0.02%) |
Dec 11, 2015 | 40.97 | 41.18 | 39.97 | 40.31 | 30,546,152 | -1.21(-2.93%) |
Dec 10, 2015 | 41.72 | 41.99 | 41.15 | 41.53 | 20,705,838 | -0.13(-0.30%) |
Dec 09, 2015 | 41.84 | 42.44 | 41.26 | 41.65 | 25,234,200 | -0.46(-1.09%) |
Dec 08, 2015 | 42.47 | 42.60 | 41.95 | 42.11 | 18,739,080 | -0.80(-1.86%) |
Dec 07, 2015 | 43.20 | 43.29 | 42.52 | 42.91 | 19,113,184 | -0.54(-1.25%) |
Dec 04, 2015 | 42.32 | 43.64 | 42.24 | 43.45 | 27,212,560 | +1.25(+2.95%) |
Dec 03, 2015 | 42.92 | 43.07 | 42.08 | 42.21 | 25,029,668 | -0.50(-1.16%) |
Dec 02, 2015 | 43.37 | 43.40 | 42.62 | 42.70 | 19,383,148 | -0.58(-1.35%) |
Dec 01, 2015 | 42.91 | 43.31 | 42.79 | 43.29 | 15,030,034 | +0.62(+1.46%) |
Nov 30, 2015 | 42.86 | 42.96 | 42.57 | 42.66 | 18,510,718 | -0.09(-0.22%) |
Nov 27, 2015 | 42.64 | 42.88 | 42.37 | 42.76 | 6,951,997 | +0.10(+0.24%) |
Nov 25, 2015 | 42.82 | 42.66 | 42.66 | 42.66 | 12,499,931 | -0.08(-0.18%) |
Nov 24, 2015 | 42.44 | 43.00 | 42.36 | 42.73 | 16,418,625 | -0.08(-0.18%) |
Nov 23, 2015 | 43.12 | 43.26 | 42.71 | 42.81 | 18,442,560 | -0.37(-0.86%) |
Nov 20, 2015 | 43.67 | 43.43 | 43.07 | 43.18 | 18,885,402 | -0.24(-0.56%) |
Nov 19, 2015 | 43.29 | 43.61 | 43.18 | 43.43 | 15,211,274 | +0.06(+0.15%) |
Nov 18, 2015 | 42.47 | 43.40 | 42.40 | 43.37 | 24,213,920 | +1.18(+2.79%) |
Nov 17, 2015 | 42.51 | 42.77 | 41.99 | 42.19 | 18,818,526 | -0.16(-0.37%) |
Nov 16, 2015 | 41.77 | 42.35 | 41.40 | 42.35 | 18,940,210 | +0.41(+0.98%) |
Nov 13, 2015 | 41.94 | 42.26 | 41.54 | 41.94 | 21,335,870 | -0.23(-0.54%) |
Nov 12, 2015 | 43.00 | 43.00 | 42.16 | 42.17 | 22,475,414 | -1.14(-2.62%) |
Nov 11, 2015 | 44.27 | 44.28 | 43.21 | 43.30 | 20,070,980 | -0.71(-1.61%) |
Nov 10, 2015 | 43.80 | 44.30 | 43.38 | 44.01 | 22,380,422 | +0.07(+0.16%) |
Nov 09, 2015 | 44.11 | 44.30 | 43.44 | 43.94 | 25,253,318 | -0.13(-0.29%) |
Nov 06, 2015 | 43.99 | 44.53 | 43.77 | 44.07 | 27,453,826 | +1.36(+3.18%) |
Nov 05, 2015 | 42.42 | 42.91 | 42.40 | 42.71 | 17,283,384 | +0.25(+0.59%) |
Nov 04, 2015 | 42.88 | 42.99 | 42.32 | 42.46 | 21,532,116 | -0.26(-0.61%) |
Nov 03, 2015 | 42.25 | 42.90 | 42.21 | 42.72 | 17,136,960 | +0.26(+0.61%) |
Nov 02, 2015 | 42.16 | 42.63 | 42.07 | 42.46 | 15,212,672 | +0.52(+1.24%) |
Oct 30, 2015 | 42.40 | 42.40 | 41.75 | 41.94 | 23,366,198 | -0.39(-0.91%) |
Oct 29, 2015 | 42.99 | 43.43 | 42.29 | 42.32 | 29,353,148 | -0.80(-1.87%) |
Oct 28, 2015 | 41.66 | 43.31 | 41.54 | 43.13 | 29,694,358 | +1.67(+4.03%) |
Oct 27, 2015 | 41.54 | 41.70 | 41.17 | 41.46 | 16,791,616 | -0.39(-0.94%) |
Oct 26, 2015 | 41.95 | 42.23 | 41.57 | 41.85 | 18,438,634 | -0.42(-0.99%) |
Oct 23, 2015 | 41.77 | 42.29 | 41.73 | 42.27 | 25,286,990 | +0.89(+2.15%) |
Oct 22, 2015 | 41.12 | 41.66 | 41.10 | 41.38 | 28,322,568 | +0.55(+1.35%) |
Oct 21, 2015 | 41.76 | 41.89 | 40.81 | 40.83 | 20,081,382 | -0.81(-1.95%) |
Oct 20, 2015 | 41.66 | 41.92 | 41.45 | 41.64 | 14,203,934 | -0.02(-0.04%) |
Oct 19, 2015 | 41.26 | 41.91 | 41.24 | 41.66 | 17,278,954 | +0.13(+0.32%) |
Oct 16, 2015 | 42.03 | 42.05 | 41.42 | 41.52 | 22,294,866 | -0.22(-0.53%) |
Oct 15, 2015 | 40.84 | 41.91 | 40.28 | 41.74 | 39,354,908 | +1.77(+4.44%) |
Oct 14, 2015 | 40.24 | 40.36 | 39.70 | 39.97 | 28,256,998 | -0.39(-0.96%) |
Oct 13, 2015 | 40.07 | 40.75 | 40.06 | 40.36 | 16,922,348 | -0.06(-0.14%) |
Oct 12, 2015 | 40.47 | 40.58 | 40.10 | 40.41 | 14,193,694 | -0.08(-0.19%) |
Oct 09, 2015 | 40.84 | 40.99 | 40.13 | 40.49 | 18,198,698 | -0.21(-0.52%) |
Oct 08, 2015 | 40.26 | 40.85 | 39.99 | 40.70 | 21,449,534 | +0.26(+0.64%) |
Oct 07, 2015 | 40.57 | 40.86 | 40.10 | 40.44 | 21,072,364 | +0.20(+0.51%) |
Oct 06, 2015 | 40.23 | 40.58 | 40.06 | 40.24 | 15,991,590 | -0.08(-0.20%) |
Oct 05, 2015 | 39.72 | 40.45 | 39.67 | 40.32 | 18,882,968 | +1.01(+2.57%) |
Oct 02, 2015 | 38.23 | 39.31 | 37.60 | 39.31 | 34,669,564 | -0.01(-0.02%) |
Oct 01, 2015 | 38.94 | 39.40 | 38.79 | 39.32 | 20,671,446 | +0.22(+0.56%) |
Sep 30, 2015 | 39.25 | 39.28 | 38.53 | 39.09 | 22,367,076 | +0.48(+1.24%) |
Sep 29, 2015 | 38.65 | 38.97 | 38.20 | 38.61 | 20,910,636 | -0.02(-0.06%) |
Sep 28, 2015 | 39.90 | 39.95 | 38.57 | 38.64 | 27,815,316 | -1.20(-3.01%) |
Sep 25, 2015 | 39.54 | 39.97 | 39.30 | 39.84 | 28,351,216 | +1.12(+2.89%) |
Sep 24, 2015 | 39.13 | 39.20 | 38.42 | 38.72 | 40,910,468 | -0.78(-1.98%) |
Sep 23, 2015 | 39.72 | 39.91 | 39.36 | 39.50 | 17,359,522 | -0.20(-0.52%) |
Sep 22, 2015 | 39.36 | 39.76 | 39.29 | 39.70 | 24,881,444 | -0.26(-0.65%) |
Sep 21, 2015 | 40.05 | 40.27 | 39.69 | 39.96 | 18,954,210 | +0.33(+0.84%) |
Sep 18, 2015 | 39.95 | 40.06 | 39.49 | 39.63 | 42,389,660 | -1.07(-2.63%) |
Sep 17, 2015 | 41.46 | 41.77 | 40.49 | 40.70 | 30,550,254 | -0.74(-1.79%) |
Sep 16, 2015 | 41.18 | 41.54 | 40.81 | 41.44 | 22,040,044 | +0.46(+1.13%) |
Sep 15, 2015 | 40.33 | 41.21 | 40.24 | 40.98 | 22,661,966 | +0.80(+2.00%) |
Sep 14, 2015 | 40.25 | 40.33 | 39.94 | 40.17 | 14,498,780 | -0.09(-0.23%) |
Sep 11, 2015 | 40.20 | 40.31 | 39.90 | 40.27 | 15,229,999 | +0.02(+0.06%) |
Sep 10, 2015 | 39.84 | 40.58 | 39.63 | 40.24 | 22,162,980 | +0.15(+0.37%) |
Sep 09, 2015 | 41.29 | 41.47 | 39.98 | 40.10 | 21,484,202 | -0.61(-1.49%) |
Sep 08, 2015 | 40.51 | 40.88 | 40.21 | 40.70 | 21,773,942 | +0.84(+2.10%) |
Sep 04, 2015 | 40.29 | 39.87 | 39.87 | 39.87 | 24,179,740 | -0.95(-2.32%) |
Sep 03, 2015 | 40.95 | 41.54 | 40.65 | 40.81 | 19,933,848 | +0.03(+0.08%) |
Sep 02, 2015 | 40.83 | 41.00 | 40.18 | 40.78 | 22,226,250 | +0.64(+1.59%) |
Sep 01, 2015 | 41.29 | 41.29 | 39.63 | 40.14 | 36,315,348 | -2.00(-4.75%) |
Aug 31, 2015 | 41.87 | 42.29 | 41.55 | 42.14 | 26,177,686 | +0.16(+0.38%) |
Aug 28, 2015 | 41.84 | 42.21 | 41.62 | 41.99 | 21,833,212 | -0.13(-0.30%) |
Aug 27, 2015 | 41.92 | 42.25 | 41.25 | 42.11 | 33,586,084 | +0.91(+2.22%) |
Aug 26, 2015 | 40.51 | 41.28 | 39.60 | 41.20 | 38,971,628 | +1.89(+4.81%) |
Aug 25, 2015 | 41.53 | 41.57 | 39.31 | 39.31 | 35,285,760 | -0.36(-0.91%) |
Aug 24, 2015 | 38.72 | 41.40 | 37.12 | 39.67 | 47,924,144 | -2.57(-6.08%) |
Aug 21, 2015 | 42.87 | 43.37 | 42.22 | 42.24 | 42,431,484 | -1.36(-3.13%) |
Aug 20, 2015 | 44.15 | 44.37 | 43.60 | 43.60 | 36,108,084 | -1.32(-2.93%) |
Aug 19, 2015 | 45.06 | 45.33 | 44.57 | 44.92 | 22,426,444 | -0.43(-0.96%) |
Aug 18, 2015 | 45.45 | 45.64 | 45.23 | 45.35 | 14,711,567 | -0.17(-0.38%) |
Aug 17, 2015 | 45.04 | 45.59 | 44.91 | 45.52 | 14,136,204 | +0.14(+0.31%) |
Aug 14, 2015 | 45.06 | 45.49 | 45.06 | 45.38 | 11,249,466 | +0.20(+0.45%) |
Aug 13, 2015 | 44.94 | 45.39 | 44.52 | 45.18 | 20,096,616 | +0.33(+0.74%) |
Aug 12, 2015 | 44.87 | 45.11 | 43.59 | 44.85 | 34,979,496 | -0.58(-1.27%) |
Aug 11, 2015 | 45.71 | 45.90 | 45.11 | 45.42 | 23,972,888 | -0.87(-1.87%) |
Aug 10, 2015 | 45.91 | 46.37 | 45.87 | 46.29 | 13,719,861 | +0.65(+1.43%) |
Aug 07, 2015 | 45.85 | 46.19 | 45.26 | 45.64 | 15,143,921 | -0.15(-0.33%) |
Aug 06, 2015 | 46.35 | 46.46 | 45.63 | 45.78 | 18,663,174 | -0.50(-1.09%) |
Aug 05, 2015 | 46.45 | 46.69 | 46.18 | 46.29 | 13,489,269 | +0.21(+0.46%) |
Aug 04, 2015 | 46.00 | 46.39 | 45.93 | 46.08 | 13,933,949 | +0.02(+0.05%) |
Aug 03, 2015 | 46.19 | 46.23 | 45.67 | 46.05 | 13,335,315 | -0.02(-0.03%) |
Jul 31, 2015 | 46.33 | 46.37 | 46.00 | 46.07 | 15,899,425 | -0.33(-0.71%) |
Jul 30, 2015 | 46.28 | 46.53 | 45.94 | 46.40 | 14,214,164 | +0.01(+0.02%) |
Jul 29, 2015 | 46.11 | 46.57 | 46.01 | 46.39 | 18,365,602 | +0.43(+0.94%) |
Jul 28, 2015 | 46.02 | 46.06 | 45.49 | 45.96 | 15,960,396 | +0.32(+0.71%) |
Jul 27, 2015 | 45.59 | 45.93 | 45.22 | 45.64 | 25,881,628 | -0.58(-1.26%) |
Jul 24, 2015 | 47.01 | 47.06 | 45.93 | 46.22 | 31,447,542 | -0.92(-1.95%) |
Jul 23, 2015 | 47.47 | 47.99 | 47.03 | 47.14 | 37,378,016 | -0.37(-0.78%) |
Jul 22, 2015 | 46.55 | 47.66 | 46.48 | 47.51 | 38,295,856 | +0.98(+2.10%) |
Jul 21, 2015 | 46.30 | 46.70 | 46.30 | 46.53 | 27,356,290 | +0.20(+0.42%) |
Jul 20, 2015 | 46.42 | 46.69 | 46.16 | 46.34 | 20,341,766 | +0.08(+0.17%) |
Jul 17, 2015 | 46.08 | 46.37 | 45.94 | 46.26 | 26,741,446 | +0.13(+0.27%) |
Jul 16, 2015 | 45.59 | 46.18 | 45.44 | 46.13 | 52,176,512 | +1.68(+3.77%) |
Jul 15, 2015 | 44.30 | 44.71 | 44.05 | 44.45 | 25,983,548 | +0.43(+0.98%) |
Jul 14, 2015 | 43.60 | 44.19 | 43.49 | 44.02 | 23,082,822 | +0.29(+0.67%) |
Jul 13, 2015 | 43.34 | 43.85 | 43.33 | 43.73 | 23,878,054 | +0.77(+1.80%) |
Jul 10, 2015 | 42.95 | 43.14 | 42.29 | 42.96 | 21,055,826 | +0.67(+1.58%) |
Jul 09, 2015 | 42.39 | 42.64 | 42.20 | 42.29 | 29,897,398 | +0.72(+1.72%) |
Jul 08, 2015 | 42.37 | 42.37 | 41.55 | 41.57 | 33,235,694 | -1.34(-3.12%) |
Jul 07, 2015 | 43.28 | 43.34 | 41.75 | 42.91 | 40,653,220 | -0.46(-1.05%) |
Jul 06, 2015 | 43.14 | 43.50 | 42.91 | 43.37 | 16,131,969 | -0.23(-0.52%) |
Jul 02, 2015 | 43.64 | 43.60 | 43.60 | 43.60 | 15,320,429 | -0.24(-0.56%) |
Jul 01, 2015 | 44.10 | 44.10 | 43.49 | 43.84 | 22,360,354 | +0.35(+0.80%) |
Jun 30, 2015 | 43.71 | 43.84 | 43.15 | 43.49 | 22,527,544 | +0.28(+0.66%) |
Jun 29, 2015 | 43.34 | 43.79 | 43.19 | 43.21 | 28,270,578 | -1.15(-2.59%) |
Jun 26, 2015 | 44.46 | 44.60 | 44.17 | 44.36 | 15,428,981 | +0.12(+0.27%) |
Jun 25, 2015 | 44.87 | 44.92 | 44.23 | 44.24 | 15,463,054 | -0.37(-0.83%) |
Jun 24, 2015 | 44.61 | 44.87 | 44.49 | 44.61 | 24,428,720 | -0.57(-1.27%) |
Jun 23, 2015 | 45.10 | 45.38 | 44.97 | 45.19 | 20,594,798 | +0.35(+0.77%) |
Jun 22, 2015 | 44.77 | 45.05 | 44.69 | 44.84 | 16,516,369 | +0.57(+1.28%) |
Jun 19, 2015 | 44.49 | 44.73 | 44.23 | 44.27 | 23,928,446 | -0.42(-0.93%) |
Jun 18, 2015 | 44.61 | 44.79 | 44.08 | 44.69 | 23,799,586 | +0.17(+0.39%) |
Jun 17, 2015 | 44.94 | 45.00 | 44.39 | 44.52 | 22,609,374 | -0.42(-0.93%) |
Jun 16, 2015 | 44.50 | 44.98 | 44.37 | 44.94 | 17,226,640 | +0.33(+0.74%) |
Jun 15, 2015 | 44.58 | 44.82 | 44.18 | 44.60 | 22,476,996 | -0.36(-0.81%) |
Jun 12, 2015 | 44.89 | 45.08 | 44.62 | 44.97 | 17,603,780 | -0.08(-0.17%) |
Jun 11, 2015 | 45.04 | 45.27 | 44.82 | 45.05 | 24,368,028 | +0.15(+0.33%) |
Jun 10, 2015 | 44.31 | 45.05 | 44.23 | 44.90 | 27,020,618 | +0.80(+1.82%) |
Jun 09, 2015 | 43.75 | 44.38 | 43.48 | 44.09 | 19,296,006 | +0.28(+0.63%) |
Jun 08, 2015 | 44.29 | 44.49 | 43.82 | 43.82 | 19,001,492 | -0.46(-1.05%) |
Jun 05, 2015 | 44.11 | 44.55 | 43.97 | 44.28 | 33,657,048 | +0.72(+1.64%) |
Jun 04, 2015 | 43.66 | 44.09 | 43.43 | 43.56 | 23,518,428 | -0.24(-0.54%) |
Jun 03, 2015 | 43.34 | 44.11 | 43.31 | 43.80 | 26,963,594 | +0.72(+1.66%) |
Jun 02, 2015 | 42.83 | 43.32 | 42.62 | 43.08 | 22,563,160 | +0.21(+0.50%) |
Jun 01, 2015 | 43.05 | 43.34 | 42.87 | 42.87 | 23,059,530 | +0.29(+0.68%) |
May 29, 2015 | 42.88 | 42.90 | 42.42 | 42.58 | 17,579,326 | -0.37(-0.86%) |
May 28, 2015 | 43.16 | 43.16 | 42.69 | 42.95 | 16,995,774 | -0.25(-0.58%) |
May 27, 2015 | 42.79 | 43.29 | 42.68 | 43.20 | 17,399,002 | +0.50(+1.16%) |
May 26, 2015 | 43.11 | 43.18 | 42.53 | 42.71 | 21,026,054 | -0.57(-1.33%) |
May 22, 2015 | 43.13 | 43.28 | 43.28 | 43.28 | 16,068,746 | +0.10(+0.24%) |
May 21, 2015 | 43.06 | 43.38 | 43.00 | 43.18 | 14,986,143 | -0.04(-0.09%) |
May 20, 2015 | 43.52 | 43.54 | 43.10 | 43.22 | 17,724,212 | -0.35(-0.80%) |
May 19, 2015 | 43.14 | 43.60 | 43.11 | 43.56 | 23,124,286 | +0.52(+1.21%) |
May 18, 2015 | 42.67 | 43.22 | 42.67 | 43.05 | 14,880,549 | +0.34(+0.79%) |
May 15, 2015 | 42.98 | 43.00 | 42.54 | 42.71 | 13,180,788 | -0.28(-0.66%) |
May 14, 2015 | 42.86 | 43.09 | 42.78 | 42.99 | 18,099,250 | +0.31(+0.74%) |
May 13, 2015 | 42.30 | 42.80 | 42.11 | 42.68 | 20,075,850 | +0.36(+0.86%) |
May 12, 2015 | 42.26 | 42.50 | 41.93 | 42.31 | 16,938,520 | -0.18(-0.43%) |
May 11, 2015 | 42.45 | 42.64 | 42.36 | 42.49 | 17,646,988 | -0.04(-0.09%) |
May 08, 2015 | 42.16 | 42.60 | 41.97 | 42.53 | 22,014,532 | +0.56(+1.33%) |
May 07, 2015 | 41.41 | 42.08 | 41.27 | 41.97 | 18,989,418 | +0.39(+0.93%) |
May 06, 2015 | 42.17 | 42.44 | 41.22 | 41.59 | 24,657,016 | -10.25(-19.78%) |
May 05, 2015 | 51.97 | 52.87 | 51.82 | 51.84 | 26,249,554 | +9.19(+21.54%) |
May 04, 2015 | 42.40 | 42.72 | 42.31 | 42.65 | 19,900,054 | +0.32(+0.76%) |