Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 38.48 | 39.23 | 38.39 | 39.22 | 32,478,282 | +1.02(+2.68%) |
Jan 28, 2016 | 38.34 | 38.57 | 37.95 | 38.20 | 27,276,454 | +0.27(+0.72%) |
Jan 27, 2016 | 37.71 | 38.49 | 37.58 | 37.92 | 26,177,308 | +0.24(+0.64%) |
Jan 26, 2016 | 37.28 | 37.91 | 37.21 | 37.68 | 24,186,294 | +0.47(+1.26%) |
Jan 25, 2016 | 38.19 | 38.24 | 37.18 | 37.21 | 30,016,172 | -1.06(-2.77%) |
Jan 22, 2016 | 38.28 | 38.47 | 37.91 | 38.27 | 23,436,512 | +0.79(+2.10%) |
Jan 21, 2016 | 37.50 | 38.29 | 37.41 | 37.49 | 31,086,336 | +0.11(+0.29%) |
Jan 20, 2016 | 36.92 | 37.67 | 36.63 | 37.38 | 51,538,612 | -0.27(-0.71%) |
Jan 19, 2016 | 38.45 | 38.68 | 37.47 | 37.64 | 38,297,404 | -0.48(-1.25%) |
Jan 15, 2016 | 37.94 | 38.12 | 38.12 | 38.12 | 52,627,604 | -1.42(-3.59%) |
Jan 14, 2016 | 39.10 | 39.82 | 38.73 | 39.54 | 31,464,088 | +0.71(+1.83%) |
Jan 13, 2016 | 40.39 | 40.44 | 38.65 | 38.83 | 28,188,648 | -1.27(-3.17%) |
Jan 12, 2016 | 39.73 | 40.23 | 39.39 | 40.10 | 37,090,600 | +0.99(+2.54%) |
Jan 11, 2016 | 39.18 | 39.29 | 38.76 | 39.11 | 24,393,814 | +0.41(+1.07%) |
Jan 08, 2016 | 39.66 | 39.71 | 38.62 | 38.70 | 29,434,024 | -0.66(-1.67%) |
Jan 07, 2016 | 39.83 | 39.97 | 39.16 | 39.35 | 38,965,984 | -1.16(-2.85%) |
Jan 06, 2016 | 40.69 | 41.08 | 40.47 | 40.51 | 25,647,318 | -0.79(-1.91%) |
Jan 05, 2016 | 41.33 | 41.59 | 41.03 | 41.30 | 18,883,004 | -0.02(-0.04%) |
Jan 04, 2016 | 41.45 | 41.59 | 40.83 | 41.31 | 33,280,108 | -1.13(-2.67%) |
Dec 31, 2015 | 42.56 | 42.44 | 42.44 | 42.44 | 13,998,627 | -0.41(-0.97%) |
Dec 30, 2015 | 43.15 | 43.18 | 42.78 | 42.86 | 10,267,717 | -0.31(-0.72%) |
Dec 29, 2015 | 43.03 | 43.22 | 42.93 | 43.17 | 10,111,569 | +0.48(+1.12%) |
Dec 28, 2015 | 42.59 | 42.77 | 42.29 | 42.69 | 10,616,045 | -0.11(-0.26%) |
Dec 24, 2015 | 42.92 | 42.80 | 42.80 | 42.80 | 6,403,112 | -0.17(-0.40%) |
Dec 23, 2015 | 42.63 | 42.99 | 42.52 | 42.97 | 16,693,097 | +0.55(+1.29%) |
Dec 22, 2015 | 42.44 | 42.55 | 41.93 | 42.43 | 13,215,128 | +0.25(+0.59%) |
Dec 21, 2015 | 42.40 | 42.58 | 41.81 | 42.18 | 16,641,483 | +0.18(+0.43%) |
Dec 18, 2015 | 42.94 | 43.06 | 42.00 | 42.00 | 40,304,212 | -1.31(-3.03%) |
Dec 17, 2015 | 43.81 | 43.91 | 43.31 | 43.31 | 24,077,906 | -0.30(-0.68%) |
Dec 16, 2015 | 43.11 | 43.75 | 42.80 | 43.61 | 26,991,566 | +0.73(+1.71%) |
Dec 15, 2015 | 42.03 | 43.04 | 42.01 | 42.87 | 24,396,224 | +1.34(+3.21%) |
Dec 14, 2015 | 41.63 | 41.83 | 41.19 | 41.54 | 28,243,258 | -0.09(-0.21%) |
Dec 11, 2015 | 41.73 | 42.12 | 41.37 | 41.62 | 22,817,960 | -0.80(-1.90%) |
Dec 10, 2015 | 42.36 | 42.93 | 42.07 | 42.43 | 18,010,028 | +0.17(+0.41%) |
Dec 09, 2015 | 42.26 | 42.90 | 41.94 | 42.26 | 23,693,590 | -0.22(-0.51%) |
Dec 08, 2015 | 42.93 | 43.10 | 42.38 | 42.47 | 25,547,606 | -0.80(-1.84%) |
Dec 07, 2015 | 43.29 | 43.38 | 42.96 | 43.27 | 23,043,230 | -0.20(-0.45%) |
Dec 04, 2015 | 42.54 | 43.63 | 42.40 | 43.47 | 25,164,342 | +1.15(+2.71%) |
Dec 03, 2015 | 43.04 | 43.11 | 42.19 | 42.32 | 19,736,474 | -0.69(-1.60%) |
Dec 02, 2015 | 43.57 | 43.57 | 42.94 | 43.01 | 16,356,537 | -0.49(-1.13%) |
Dec 01, 2015 | 43.34 | 43.54 | 43.15 | 43.50 | 19,907,230 | +0.48(+1.11%) |
Nov 30, 2015 | 43.30 | 43.48 | 43.02 | 43.02 | 20,477,590 | -0.23(-0.52%) |
Nov 27, 2015 | 43.21 | 43.31 | 42.93 | 43.25 | 6,293,744 | +0.13(+0.31%) |
Nov 25, 2015 | 43.30 | 43.11 | 43.11 | 43.11 | 12,851,820 | -0.05(-0.11%) |
Nov 24, 2015 | 43.05 | 43.32 | 42.85 | 43.16 | 18,131,296 | -0.25(-0.58%) |
Nov 23, 2015 | 43.65 | 43.75 | 43.38 | 43.41 | 12,342,819 | -0.17(-0.39%) |
Nov 20, 2015 | 43.93 | 43.93 | 43.50 | 43.58 | 20,830,698 | -0.12(-0.27%) |
Nov 19, 2015 | 43.54 | 43.78 | 43.30 | 43.70 | 15,581,968 | +0.23(+0.54%) |
Nov 18, 2015 | 42.99 | 43.54 | 42.92 | 43.47 | 21,276,600 | +0.55(+1.29%) |
Nov 17, 2015 | 43.20 | 43.32 | 42.82 | 42.91 | 14,513,644 | -0.24(-0.56%) |
Nov 16, 2015 | 42.54 | 43.15 | 42.47 | 43.15 | 15,298,285 | +0.55(+1.28%) |
Nov 13, 2015 | 42.96 | 43.22 | 42.42 | 42.61 | 21,197,162 | -0.47(-1.09%) |
Nov 12, 2015 | 43.35 | 43.53 | 43.08 | 43.08 | 22,477,478 | -0.49(-1.13%) |
Nov 11, 2015 | 43.83 | 43.86 | 43.34 | 43.57 | 13,843,231 | -0.09(-0.20%) |
Nov 10, 2015 | 43.18 | 43.69 | 43.12 | 43.65 | 17,257,688 | +0.34(+0.79%) |
Nov 09, 2015 | 43.79 | 43.90 | 43.05 | 43.31 | 22,553,568 | -0.30(-0.68%) |
Nov 06, 2015 | 43.75 | 43.99 | 43.38 | 43.61 | 28,659,702 | +0.77(+1.80%) |
Nov 05, 2015 | 42.44 | 43.01 | 42.44 | 42.83 | 15,707,024 | +0.22(+0.51%) |
Nov 04, 2015 | 42.60 | 42.75 | 42.45 | 42.61 | 16,424,155 | +0.02(+0.05%) |
Nov 03, 2015 | 42.40 | 42.77 | 42.22 | 42.60 | 13,810,275 | +0.06(+0.15%) |
Nov 02, 2015 | 42.04 | 42.67 | 41.97 | 42.53 | 14,167,495 | +0.55(+1.31%) |
Oct 30, 2015 | 42.70 | 42.70 | 41.90 | 41.98 | 23,793,412 | -0.74(-1.72%) |
Oct 29, 2015 | 42.95 | 43.09 | 42.58 | 42.72 | 14,616,705 | -0.28(-0.65%) |
Oct 28, 2015 | 42.06 | 43.04 | 42.01 | 43.00 | 21,510,288 | +1.03(+2.46%) |
Oct 27, 2015 | 41.86 | 42.13 | 41.73 | 41.97 | 16,047,372 | -0.13(-0.31%) |
Oct 26, 2015 | 42.46 | 42.50 | 42.00 | 42.10 | 16,327,764 | -0.36(-0.84%) |
Oct 23, 2015 | 42.14 | 42.49 | 41.96 | 42.46 | 21,825,848 | +0.54(+1.28%) |
Oct 22, 2015 | 41.41 | 42.22 | 41.41 | 41.92 | 23,551,890 | +0.73(+1.77%) |
Oct 21, 2015 | 41.13 | 41.77 | 41.12 | 41.19 | 22,822,220 | +0.03(+0.08%) |
Oct 20, 2015 | 40.80 | 41.32 | 40.77 | 41.16 | 17,516,790 | +0.40(+0.99%) |
Oct 19, 2015 | 40.91 | 41.11 | 40.67 | 40.76 | 20,008,244 | -0.25(-0.61%) |
Oct 16, 2015 | 41.22 | 41.25 | 40.71 | 41.01 | 20,215,848 | +0.15(+0.36%) |
Oct 15, 2015 | 40.31 | 40.87 | 40.14 | 40.86 | 23,549,766 | +0.92(+2.31%) |
Oct 14, 2015 | 40.09 | 40.25 | 39.35 | 39.94 | 33,874,684 | -0.28(-0.69%) |
Oct 13, 2015 | 40.34 | 40.56 | 40.10 | 40.21 | 20,632,116 | -0.25(-0.61%) |
Oct 12, 2015 | 40.42 | 40.66 | 40.13 | 40.46 | 13,718,969 | +0.03(+0.08%) |
Oct 09, 2015 | 41.11 | 41.15 | 40.31 | 40.43 | 21,901,100 | -0.31(-0.76%) |
Oct 08, 2015 | 40.50 | 40.78 | 40.14 | 40.74 | 19,838,982 | +0.27(+0.67%) |
Oct 07, 2015 | 40.70 | 40.89 | 40.25 | 40.47 | 17,948,398 | +0.12(+0.31%) |
Oct 06, 2015 | 40.46 | 40.74 | 40.26 | 40.35 | 18,685,870 | -0.29(-0.72%) |
Oct 05, 2015 | 40.10 | 40.77 | 39.94 | 40.64 | 19,654,114 | +0.89(+2.24%) |
Oct 02, 2015 | 38.99 | 39.77 | 38.39 | 39.75 | 27,894,066 | -0.14(-0.35%) |
Oct 01, 2015 | 39.94 | 40.21 | 39.48 | 39.89 | 20,056,414 | +0.07(+0.18%) |
Sep 30, 2015 | 40.04 | 40.11 | 39.32 | 39.82 | 26,454,750 | +0.36(+0.90%) |
Sep 29, 2015 | 39.14 | 39.52 | 38.77 | 39.46 | 26,843,970 | +0.40(+1.03%) |
Sep 28, 2015 | 39.60 | 39.78 | 38.93 | 39.06 | 22,757,884 | -0.86(-2.16%) |
Sep 25, 2015 | 39.83 | 40.22 | 39.60 | 39.92 | 23,721,578 | +0.72(+1.84%) |
Sep 24, 2015 | 38.84 | 39.30 | 38.62 | 39.20 | 22,005,290 | -0.18(-0.45%) |
Sep 23, 2015 | 39.45 | 39.50 | 39.16 | 39.38 | 16,146,840 | +0.07(+0.18%) |
Sep 22, 2015 | 39.45 | 39.66 | 39.03 | 39.31 | 28,062,650 | -0.67(-1.67%) |
Sep 21, 2015 | 39.95 | 40.13 | 39.69 | 39.97 | 21,501,510 | +0.40(+1.00%) |
Sep 18, 2015 | 39.76 | 39.92 | 39.32 | 39.58 | 51,017,824 | -0.91(-2.24%) |
Sep 17, 2015 | 41.64 | 41.80 | 40.35 | 40.49 | 32,270,650 | -1.17(-2.81%) |
Sep 16, 2015 | 41.50 | 41.79 | 41.02 | 41.66 | 19,625,530 | +0.19(+0.47%) |
Sep 15, 2015 | 41.13 | 41.71 | 40.96 | 41.46 | 18,447,920 | +0.54(+1.33%) |
Sep 14, 2015 | 40.81 | 41.01 | 40.64 | 40.92 | 20,919,332 | +0.12(+0.29%) |
Sep 11, 2015 | 40.59 | 40.84 | 40.35 | 40.80 | 16,183,391 | +0.05(+0.11%) |
Sep 10, 2015 | 40.38 | 40.99 | 40.17 | 40.76 | 23,207,584 | +0.29(+0.71%) |
Sep 09, 2015 | 41.57 | 41.64 | 40.34 | 40.47 | 20,918,672 | -0.57(-1.40%) |
Sep 08, 2015 | 40.83 | 41.08 | 40.31 | 41.04 | 25,384,356 | +1.27(+3.20%) |
Sep 04, 2015 | 40.17 | 39.77 | 39.77 | 39.77 | 28,762,536 | -0.88(-2.17%) |
Sep 03, 2015 | 40.63 | 41.10 | 40.49 | 40.66 | 20,270,532 | +0.34(+0.85%) |
Sep 02, 2015 | 40.70 | 40.70 | 39.76 | 40.32 | 26,977,456 | +0.78(+1.96%) |
Sep 01, 2015 | 40.41 | 40.57 | 39.18 | 39.54 | 36,147,972 | -1.81(-4.39%) |
Aug 31, 2015 | 41.41 | 41.53 | 41.15 | 41.35 | 17,850,624 | -0.16(-0.39%) |
Aug 28, 2015 | 41.68 | 41.82 | 41.13 | 41.52 | 23,653,694 | -0.38(-0.91%) |
Aug 27, 2015 | 41.44 | 41.95 | 41.01 | 41.90 | 34,112,404 | +1.34(+3.31%) |
Aug 26, 2015 | 39.98 | 40.64 | 39.22 | 40.56 | 38,990,692 | +1.77(+4.56%) |
Aug 25, 2015 | 41.53 | 41.60 | 38.77 | 38.79 | 40,025,436 | -0.95(-2.40%) |
Aug 24, 2015 | 38.15 | 41.28 | 37.03 | 39.74 | 51,837,848 | -2.11(-5.04%) |
Aug 21, 2015 | 42.91 | 43.25 | 41.84 | 41.85 | 41,207,812 | -1.67(-3.83%) |
Aug 20, 2015 | 43.78 | 43.86 | 43.51 | 43.52 | 26,869,906 | -0.73(-1.65%) |
Aug 19, 2015 | 44.42 | 44.63 | 44.16 | 44.25 | 17,724,810 | -0.37(-0.83%) |
Aug 18, 2015 | 44.52 | 44.76 | 44.41 | 44.62 | 13,645,239 | +0.15(+0.33%) |
Aug 17, 2015 | 44.22 | 44.59 | 44.15 | 44.47 | 14,781,752 | +0.02(+0.03%) |
Aug 14, 2015 | 44.12 | 44.49 | 44.06 | 44.46 | 12,563,759 | +0.34(+0.77%) |
Aug 13, 2015 | 44.01 | 44.30 | 43.91 | 44.12 | 15,305,534 | +0.13(+0.30%) |
Aug 12, 2015 | 44.12 | 44.16 | 43.58 | 43.98 | 28,213,742 | -0.38(-0.86%) |
Aug 11, 2015 | 44.38 | 44.63 | 44.19 | 44.36 | 19,892,382 | -0.57(-1.26%) |
Aug 10, 2015 | 44.82 | 44.96 | 44.73 | 44.93 | 15,987,627 | +0.36(+0.82%) |
Aug 07, 2015 | 44.64 | 44.87 | 44.23 | 44.56 | 17,533,414 | -0.05(-0.10%) |
Aug 06, 2015 | 44.70 | 44.94 | 44.51 | 44.61 | 16,192,724 | -0.09(-0.21%) |
Aug 05, 2015 | 44.83 | 44.99 | 44.57 | 44.70 | 15,516,904 | +0.16(+0.36%) |
Aug 04, 2015 | 44.51 | 44.81 | 44.46 | 44.55 | 15,995,847 | -0.07(-0.16%) |
Aug 03, 2015 | 44.74 | 44.74 | 44.30 | 44.61 | 16,985,518 | +0.03(+0.07%) |
Jul 31, 2015 | 44.86 | 44.88 | 44.52 | 44.58 | 16,056,026 | -0.22(-0.48%) |
Jul 30, 2015 | 44.57 | 44.83 | 44.47 | 44.80 | 12,804,525 | +0.15(+0.33%) |
Jul 29, 2015 | 44.38 | 44.78 | 44.24 | 44.65 | 17,806,078 | +0.43(+0.98%) |
Jul 28, 2015 | 44.48 | 44.56 | 44.04 | 44.22 | 21,715,790 | -0.15(-0.33%) |
Jul 27, 2015 | 44.28 | 44.56 | 44.18 | 44.37 | 20,111,906 | -0.15(-0.33%) |
Jul 24, 2015 | 44.82 | 44.95 | 44.45 | 44.51 | 17,078,128 | -0.33(-0.74%) |
Jul 23, 2015 | 45.25 | 45.27 | 44.74 | 44.85 | 17,629,732 | -0.24(-0.53%) |
Jul 22, 2015 | 44.74 | 45.14 | 44.68 | 45.08 | 19,302,096 | +0.44(+0.98%) |
Jul 21, 2015 | 44.70 | 44.97 | 44.49 | 44.65 | 16,218,499 | -0.08(-0.17%) |
Jul 20, 2015 | 44.68 | 44.91 | 44.59 | 44.72 | 13,088,639 | +0.08(+0.19%) |
Jul 17, 2015 | 44.66 | 44.72 | 44.29 | 44.64 | 16,827,142 | -0.18(-0.40%) |
Jul 16, 2015 | 44.87 | 44.95 | 44.67 | 44.82 | 17,126,256 | +0.30(+0.68%) |
Jul 15, 2015 | 44.23 | 44.81 | 44.11 | 44.51 | 22,272,582 | +0.41(+0.93%) |
Jul 14, 2015 | 43.50 | 44.20 | 43.44 | 44.11 | 26,044,750 | +0.39(+0.90%) |
Jul 13, 2015 | 43.57 | 43.73 | 43.47 | 43.71 | 20,138,870 | +0.51(+1.18%) |
Jul 10, 2015 | 43.40 | 43.50 | 43.04 | 43.20 | 17,223,918 | +0.45(+1.05%) |
Jul 09, 2015 | 43.19 | 43.26 | 42.71 | 42.76 | 17,679,070 | +0.19(+0.45%) |
Jul 08, 2015 | 43.02 | 43.27 | 42.53 | 42.57 | 16,752,649 | -0.77(-1.78%) |
Jul 07, 2015 | 43.39 | 43.51 | 42.43 | 43.34 | 20,549,570 | -0.15(-0.34%) |
Jul 06, 2015 | 43.22 | 43.55 | 43.15 | 43.48 | 15,163,411 | -0.23(-0.53%) |
Jul 02, 2015 | 43.79 | 43.71 | 43.71 | 43.71 | 13,118,611 | -0.13(-0.30%) |
Jul 01, 2015 | 43.98 | 44.07 | 43.61 | 43.84 | 15,790,579 | +0.52(+1.19%) |
Jun 30, 2015 | 43.56 | 43.82 | 43.14 | 43.33 | 22,516,016 | +0.14(+0.32%) |
Jun 29, 2015 | 43.76 | 44.06 | 43.15 | 43.19 | 25,035,796 | -1.06(-2.40%) |
Jun 26, 2015 | 44.18 | 44.36 | 44.04 | 44.25 | 22,034,628 | +0.21(+0.47%) |
Jun 25, 2015 | 44.49 | 44.50 | 44.01 | 44.04 | 18,227,330 | -0.29(-0.64%) |
Jun 24, 2015 | 44.43 | 44.80 | 44.33 | 44.33 | 20,984,156 | -0.27(-0.60%) |
Jun 23, 2015 | 44.68 | 44.88 | 44.50 | 44.60 | 17,333,726 | -0.02(-0.03%) |
Jun 22, 2015 | 44.36 | 44.72 | 44.32 | 44.61 | 19,614,250 | +0.66(+1.51%) |
Jun 19, 2015 | 44.24 | 44.35 | 43.95 | 43.95 | 47,040,864 | -0.50(-1.13%) |
Jun 18, 2015 | 44.14 | 44.56 | 44.06 | 44.45 | 23,753,248 | +0.41(+0.93%) |
Jun 17, 2015 | 44.15 | 44.34 | 43.99 | 44.04 | 22,711,776 | -0.04(-0.09%) |
Jun 16, 2015 | 43.80 | 44.10 | 43.71 | 44.08 | 13,597,954 | +0.18(+0.42%) |
Jun 15, 2015 | 43.64 | 43.97 | 43.51 | 43.90 | 16,770,649 | -0.08(-0.19%) |
Jun 12, 2015 | 44.01 | 44.14 | 43.71 | 43.98 | 17,443,832 | -0.13(-0.30%) |
Jun 11, 2015 | 44.11 | 44.35 | 43.97 | 44.11 | 18,098,190 | +0.04(+0.09%) |
Jun 10, 2015 | 43.90 | 44.35 | 43.84 | 44.08 | 24,171,640 | +0.39(+0.90%) |
Jun 09, 2015 | 43.32 | 43.85 | 43.14 | 43.68 | 19,041,260 | +0.45(+1.03%) |
Jun 08, 2015 | 43.87 | 43.87 | 43.24 | 43.24 | 18,494,462 | -0.38(-0.87%) |
Jun 05, 2015 | 43.94 | 44.08 | 43.45 | 43.61 | 21,923,522 | +0.36(+0.84%) |
Jun 04, 2015 | 43.55 | 43.83 | 43.09 | 43.25 | 22,878,962 | -0.59(-1.35%) |
Jun 03, 2015 | 43.41 | 44.07 | 43.41 | 43.84 | 21,024,578 | +0.56(+1.30%) |
Jun 02, 2015 | 43.15 | 43.49 | 42.94 | 43.28 | 17,066,598 | +0.11(+0.25%) |
Jun 01, 2015 | 43.33 | 43.52 | 43.00 | 43.17 | 20,438,434 | +0.06(+0.14%) |
May 29, 2015 | 43.34 | 43.34 | 42.90 | 43.11 | 22,444,356 | -0.19(-0.44%) |
May 28, 2015 | 43.23 | 43.37 | 43.06 | 43.31 | 13,432,345 | +0.11(+0.25%) |
May 27, 2015 | 43.08 | 43.38 | 42.92 | 43.20 | 16,258,816 | +0.32(+0.74%) |
May 26, 2015 | 43.12 | 43.14 | 42.73 | 42.88 | 20,585,112 | -0.26(-0.61%) |
May 22, 2015 | 43.17 | 43.14 | 43.14 | 43.14 | 11,122,290 | -0.01(-0.02%) |
May 21, 2015 | 43.07 | 43.28 | 43.01 | 43.15 | 17,479,438 | -0.05(-0.12%) |
May 20, 2015 | 43.39 | 43.43 | 43.09 | 43.20 | 17,252,710 | -0.25(-0.57%) |
May 19, 2015 | 43.07 | 43.68 | 43.06 | 43.45 | 22,317,802 | +0.50(+1.17%) |
May 18, 2015 | 42.82 | 43.13 | 42.80 | 42.95 | 13,806,783 | +0.18(+0.41%) |
May 15, 2015 | 43.17 | 43.17 | 42.60 | 42.77 | 17,293,502 | -0.40(-0.93%) |
May 14, 2015 | 43.10 | 43.24 | 42.93 | 43.17 | 14,304,315 | +0.34(+0.79%) |
May 13, 2015 | 42.73 | 43.01 | 42.66 | 42.84 | 14,859,566 | +0.10(+0.23%) |
May 12, 2015 | 42.61 | 42.87 | 42.37 | 42.73 | 15,194,207 | -0.03(-0.07%) |
May 11, 2015 | 43.08 | 43.11 | 42.71 | 42.77 | 16,772,808 | -0.42(-0.96%) |
May 08, 2015 | 42.50 | 43.18 | 42.44 | 43.18 | 22,685,754 | +0.96(+2.26%) |
May 07, 2015 | 42.34 | 42.52 | 42.07 | 42.23 | 19,110,414 | -0.08(-0.20%) |
May 06, 2015 | 42.70 | 42.84 | 41.95 | 42.31 | 20,337,334 | -0.33(-0.77%) |
May 05, 2015 | 42.65 | 43.01 | 42.55 | 42.64 | 22,304,354 | -0.01(-0.02%) |
May 04, 2015 | 42.29 | 42.68 | 42.29 | 42.65 | 13,039,770 | +0.41(+0.98%) |
May 01, 2015 | 42.29 | 42.53 | 42.06 | 42.23 | 15,772,204 | +0.07(+0.16%) |
Apr 30, 2015 | 42.59 | 42.59 | 41.92 | 42.16 | 21,663,748 | -0.28(-0.65%) |
Apr 29, 2015 | 42.22 | 42.67 | 42.15 | 42.44 | 23,709,244 | +0.04(+0.09%) |
Apr 28, 2015 | 42.02 | 42.42 | 41.99 | 42.40 | 17,025,250 | +0.34(+0.80%) |
Apr 27, 2015 | 41.93 | 42.47 | 41.87 | 42.06 | 25,942,994 | +0.21(+0.49%) |
Apr 24, 2015 | 41.90 | 42.03 | 41.79 | 41.86 | 19,952,222 | -0.12(-0.29%) |
Apr 23, 2015 | 41.64 | 42.18 | 41.64 | 41.98 | 19,154,696 | +0.15(+0.35%) |
Apr 22, 2015 | 41.56 | 42.02 | 41.45 | 41.84 | 17,724,080 | +0.30(+0.72%) |
Apr 21, 2015 | 41.74 | 41.97 | 41.47 | 41.54 | 14,314,780 | -0.06(-0.15%) |
Apr 20, 2015 | 41.58 | 41.84 | 41.45 | 41.60 | 17,415,926 | +0.24(+0.57%) |
Apr 17, 2015 | 41.64 | 41.75 | 41.31 | 41.36 | 22,959,982 | -0.58(-1.39%) |
Apr 16, 2015 | 41.73 | 42.14 | 41.58 | 41.94 | 20,442,420 | +0.00(+0.00%) |
Apr 15, 2015 | 41.61 | 42.02 | 41.47 | 41.94 | 22,083,032 | +0.47(+1.14%) |
Apr 14, 2015 | 41.27 | 41.68 | 40.99 | 41.47 | 38,274,016 | -0.31(-0.73%) |
Apr 13, 2015 | 41.58 | 41.88 | 41.54 | 41.77 | 19,504,990 | +0.21(+0.50%) |
Apr 10, 2015 | 41.58 | 41.69 | 41.36 | 41.57 | 12,455,702 | +0.10(+0.24%) |
Apr 09, 2015 | 41.37 | 41.54 | 41.12 | 41.47 | 13,432,969 | +0.15(+0.35%) |
Apr 08, 2015 | 41.31 | 41.60 | 41.19 | 41.32 | 12,844,019 | -0.02(-0.04%) |
Apr 07, 2015 | 41.54 | 41.62 | 41.31 | 41.34 | 14,183,511 | -0.05(-0.11%) |
Apr 06, 2015 | 41.18 | 41.61 | 40.99 | 41.38 | 14,090,763 | -0.22(-0.53%) |
Apr 02, 2015 | 41.28 | 41.61 | 41.61 | 41.61 | 17,640,272 | +0.33(+0.80%) |
Apr 01, 2015 | 41.64 | 41.64 | 41.15 | 41.28 | 20,172,140 | -0.35(-0.85%) |
Mar 31, 2015 | 41.68 | 41.85 | 41.47 | 41.63 | 17,388,466 | -0.28(-0.68%) |
Mar 30, 2015 | 41.62 | 42.10 | 41.62 | 41.91 | 15,297,105 | +0.50(+1.20%) |
Mar 27, 2015 | 41.74 | 41.78 | 41.29 | 41.41 | 17,772,762 | -0.29(-0.70%) |
Mar 26, 2015 | 41.59 | 41.89 | 41.30 | 41.71 | 19,652,346 | -0.03(-0.07%) |
Mar 25, 2015 | 42.29 | 42.36 | 41.74 | 41.74 | 20,142,208 | -0.62(-1.46%) |
Mar 24, 2015 | 42.62 | 42.75 | 42.36 | 42.36 | 18,200,132 | -0.33(-0.77%) |
Mar 23, 2015 | 42.88 | 43.07 | 42.65 | 42.68 | 21,532,168 | -0.18(-0.41%) |
Mar 20, 2015 | 42.49 | 43.01 | 42.49 | 42.86 | 34,613,312 | +0.38(+0.90%) |
Mar 19, 2015 | 42.81 | 42.84 | 42.27 | 42.48 | 19,392,826 | -0.51(-1.18%) |
Mar 18, 2015 | 42.61 | 43.07 | 42.46 | 42.98 | 26,135,784 | +0.20(+0.47%) |
Mar 17, 2015 | 42.47 | 42.84 | 42.28 | 42.78 | 17,129,112 | +0.14(+0.32%) |
Mar 16, 2015 | 42.47 | 42.71 | 42.34 | 42.65 | 20,262,030 | +0.30(+0.70%) |
Mar 13, 2015 | 42.46 | 42.59 | 42.10 | 42.35 | 22,988,344 | -0.19(-0.45%) |
Mar 12, 2015 | 41.72 | 42.58 | 41.48 | 42.54 | 34,323,876 | +1.45(+3.52%) |
Mar 11, 2015 | 41.22 | 41.31 | 41.02 | 41.09 | 21,709,048 | +0.31(+0.77%) |
Mar 10, 2015 | 41.45 | 41.45 | 40.78 | 40.78 | 24,465,416 | -1.06(-2.52%) |
Mar 09, 2015 | 41.92 | 42.10 | 41.80 | 41.84 | 15,600,263 | +0.06(+0.15%) |
Mar 06, 2015 | 42.07 | 42.46 | 41.71 | 41.77 | 22,605,474 | -0.19(-0.46%) |
Mar 05, 2015 | 42.04 | 42.10 | 41.82 | 41.97 | 12,513,885 | +0.02(+0.04%) |
Mar 04, 2015 | 42.22 | 42.43 | 41.84 | 41.95 | 21,733,442 | -0.48(-1.14%) |
Mar 03, 2015 | 42.43 | 42.53 | 42.19 | 42.43 | 15,367,315 | -0.08(-0.18%) |
Mar 02, 2015 | 41.93 | 42.52 | 41.87 | 42.51 | 16,972,202 | +0.58(+1.39%) |
Feb 27, 2015 | 41.95 | 42.30 | 41.93 | 41.93 | 16,905,926 | -0.28(-0.65%) |
Feb 26, 2015 | 42.26 | 42.36 | 42.06 | 42.20 | 17,721,398 | -0.14(-0.33%) |
Feb 25, 2015 | 42.39 | 42.53 | 42.27 | 42.34 | 13,743,356 | -0.03(-0.07%) |
Feb 24, 2015 | 42.23 | 42.50 | 42.10 | 42.37 | 15,621,859 | +0.21(+0.49%) |
Feb 23, 2015 | 41.84 | 42.17 | 41.53 | 42.16 | 17,907,882 | +0.21(+0.49%) |
Feb 20, 2015 | 41.64 | 42.04 | 41.35 | 41.96 | 19,666,046 | +0.21(+0.49%) |
Feb 19, 2015 | 41.64 | 41.95 | 41.42 | 41.75 | 14,076,489 | +0.03(+0.07%) |
Feb 18, 2015 | 42.16 | 42.24 | 41.63 | 41.72 | 17,290,576 | -0.65(-1.54%) |
Feb 17, 2015 | 42.33 | 42.44 | 42.05 | 42.37 | 15,561,833 | +0.03(+0.07%) |
Feb 13, 2015 | 42.07 | 42.34 | 42.34 | 42.34 | 24,579,474 | +0.36(+0.86%) |
Feb 12, 2015 | 41.47 | 42.01 | 41.30 | 41.98 | 26,262,088 | +0.73(+1.78%) |
Feb 11, 2015 | 41.37 | 41.52 | 41.06 | 41.25 | 23,909,828 | -0.51(-1.23%) |
Feb 10, 2015 | 41.80 | 41.87 | 41.49 | 41.76 | 16,128,448 | +0.28(+0.66%) |
Feb 09, 2015 | 41.53 | 41.67 | 41.38 | 41.48 | 12,701,732 | -0.18(-0.44%) |
Feb 06, 2015 | 41.41 | 42.15 | 41.19 | 41.67 | 25,243,318 | +0.60(+1.45%) |
Feb 05, 2015 | 40.74 | 41.20 | 40.73 | 41.07 | 17,331,306 | +0.49(+1.21%) |
Feb 04, 2015 | 40.58 | 40.94 | 40.48 | 40.58 | 18,861,646 | -0.05(-0.13%) |
Feb 03, 2015 | 40.30 | 40.69 | 40.27 | 40.63 | 26,648,092 | +0.49(+1.21%) |