Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 31.64 | 33.03 | 31.62 | 33.02 | 46,562,412 | +1.70(+5.42%) |
Jan 28, 2016 | 31.95 | 32.10 | 31.07 | 31.32 | 29,930,296 | -0.09(-0.30%) |
Jan 27, 2016 | 31.27 | 32.29 | 31.15 | 31.41 | 36,496,328 | +0.05(+0.15%) |
Jan 26, 2016 | 30.67 | 31.59 | 30.59 | 31.37 | 30,350,696 | +0.74(+2.40%) |
Jan 25, 2016 | 31.61 | 31.72 | 30.55 | 30.63 | 41,204,344 | -1.17(-3.68%) |
Jan 22, 2016 | 31.79 | 32.03 | 31.62 | 31.80 | 38,975,756 | +0.70(+2.27%) |
Jan 21, 2016 | 31.38 | 32.06 | 31.00 | 31.10 | 45,126,572 | -0.26(-0.84%) |
Jan 20, 2016 | 31.38 | 31.77 | 30.55 | 31.36 | 64,421,352 | -1.12(-3.46%) |
Jan 19, 2016 | 33.19 | 33.40 | 32.27 | 32.48 | 50,365,508 | -0.41(-1.25%) |
Jan 15, 2016 | 32.92 | 32.89 | 32.89 | 32.89 | 67,723,504 | -2.25(-6.41%) |
Jan 14, 2016 | 35.18 | 35.48 | 34.52 | 35.15 | 38,886,184 | +0.15(+0.42%) |
Jan 13, 2016 | 36.65 | 36.67 | 34.83 | 35.00 | 36,032,260 | -1.31(-3.61%) |
Jan 12, 2016 | 36.79 | 36.79 | 35.84 | 36.31 | 33,967,420 | +0.02(+0.06%) |
Jan 11, 2016 | 36.06 | 36.39 | 35.57 | 36.29 | 33,936,440 | +0.56(+1.56%) |
Jan 08, 2016 | 37.74 | 37.75 | 35.65 | 35.73 | 39,564,272 | -1.11(-3.01%) |
Jan 07, 2016 | 38.01 | 38.25 | 36.79 | 36.84 | 48,923,948 | -1.98(-5.11%) |
Jan 06, 2016 | 38.80 | 39.17 | 38.54 | 38.82 | 29,050,336 | -0.57(-1.45%) |
Jan 05, 2016 | 39.92 | 39.96 | 39.04 | 39.39 | 22,476,118 | -0.21(-0.53%) |
Jan 04, 2016 | 39.31 | 39.65 | 38.87 | 39.60 | 30,262,460 | -0.48(-1.20%) |
Dec 31, 2015 | 40.33 | 40.08 | 40.08 | 40.08 | 14,566,353 | -0.43(-1.05%) |
Dec 30, 2015 | 40.93 | 41.00 | 40.47 | 40.51 | 11,314,413 | -0.53(-1.28%) |
Dec 29, 2015 | 40.86 | 41.22 | 40.85 | 41.03 | 13,108,315 | +0.46(+1.15%) |
Dec 28, 2015 | 40.72 | 40.72 | 40.24 | 40.57 | 11,310,936 | -0.26(-0.63%) |
Dec 24, 2015 | 40.65 | 40.82 | 40.82 | 40.82 | 6,031,160 | +0.06(+0.15%) |
Dec 23, 2015 | 40.51 | 40.77 | 40.34 | 40.76 | 19,301,114 | +0.48(+1.19%) |
Dec 22, 2015 | 40.27 | 40.38 | 39.80 | 40.28 | 17,096,134 | +0.17(+0.42%) |
Dec 21, 2015 | 40.05 | 40.21 | 39.56 | 40.11 | 21,854,724 | +0.45(+1.13%) |
Dec 18, 2015 | 40.63 | 40.80 | 39.62 | 39.66 | 32,936,422 | -1.26(-3.08%) |
Dec 17, 2015 | 41.83 | 41.98 | 40.82 | 40.93 | 22,172,142 | -0.82(-1.97%) |
Dec 16, 2015 | 41.08 | 41.83 | 40.51 | 41.75 | 33,618,636 | +1.07(+2.63%) |
Dec 15, 2015 | 40.16 | 40.89 | 40.16 | 40.68 | 27,935,562 | +1.10(+2.78%) |
Dec 14, 2015 | 39.61 | 40.07 | 39.11 | 39.58 | 27,856,700 | -0.01(-0.02%) |
Dec 11, 2015 | 40.23 | 40.44 | 39.24 | 39.59 | 31,107,980 | -1.19(-2.92%) |
Dec 10, 2015 | 40.96 | 41.23 | 40.41 | 40.78 | 21,086,674 | -0.12(-0.30%) |
Dec 09, 2015 | 41.09 | 41.68 | 40.51 | 40.90 | 25,698,326 | -0.45(-1.09%) |
Dec 08, 2015 | 41.70 | 41.83 | 41.19 | 41.35 | 19,083,742 | -0.78(-1.86%) |
Dec 07, 2015 | 42.42 | 42.51 | 41.75 | 42.13 | 19,464,728 | -0.53(-1.25%) |
Dec 04, 2015 | 41.56 | 42.85 | 41.48 | 42.67 | 27,713,074 | +1.22(+2.95%) |
Dec 03, 2015 | 42.15 | 42.29 | 41.32 | 41.44 | 25,490,032 | -0.49(-1.16%) |
Dec 02, 2015 | 42.59 | 42.61 | 41.85 | 41.93 | 19,739,656 | -0.57(-1.35%) |
Dec 01, 2015 | 42.13 | 42.53 | 42.02 | 42.51 | 15,306,478 | +0.61(+1.46%) |
Nov 30, 2015 | 42.09 | 42.18 | 41.80 | 41.89 | 18,851,182 | -0.09(-0.22%) |
Nov 27, 2015 | 41.87 | 42.11 | 41.61 | 41.99 | 7,079,863 | +0.10(+0.24%) |
Nov 25, 2015 | 42.05 | 41.89 | 41.89 | 41.89 | 12,729,839 | -0.08(-0.18%) |
Nov 24, 2015 | 41.68 | 42.22 | 41.60 | 41.96 | 16,720,609 | -0.08(-0.18%) |
Nov 23, 2015 | 42.34 | 42.47 | 41.94 | 42.04 | 18,781,770 | -0.36(-0.86%) |
Nov 20, 2015 | 42.88 | 42.64 | 42.30 | 42.40 | 19,232,756 | -0.24(-0.56%) |
Nov 19, 2015 | 42.51 | 42.83 | 42.40 | 42.64 | 15,491,051 | +0.06(+0.15%) |
Nov 18, 2015 | 41.71 | 42.62 | 41.64 | 42.58 | 24,659,282 | +1.15(+2.79%) |
Nov 17, 2015 | 41.74 | 41.99 | 41.23 | 41.43 | 19,164,650 | -0.15(-0.37%) |
Nov 16, 2015 | 41.02 | 41.58 | 40.65 | 41.58 | 19,288,572 | +0.40(+0.98%) |
Nov 13, 2015 | 41.18 | 41.49 | 40.79 | 41.18 | 21,728,296 | -0.22(-0.54%) |
Nov 12, 2015 | 42.23 | 42.23 | 41.40 | 41.41 | 22,888,798 | -1.12(-2.62%) |
Nov 11, 2015 | 43.47 | 43.48 | 42.43 | 42.52 | 20,440,140 | -0.70(-1.61%) |
Nov 10, 2015 | 43.01 | 43.50 | 42.60 | 43.22 | 22,792,060 | +0.07(+0.16%) |
Nov 09, 2015 | 43.31 | 43.50 | 42.65 | 43.15 | 25,717,796 | -0.12(-0.29%) |
Nov 06, 2015 | 43.19 | 43.73 | 42.98 | 43.27 | 27,958,778 | +1.33(+3.18%) |
Nov 05, 2015 | 41.65 | 42.13 | 41.63 | 41.94 | 17,601,274 | +0.25(+0.59%) |
Nov 04, 2015 | 42.11 | 42.21 | 41.56 | 41.69 | 21,928,152 | -0.26(-0.61%) |
Nov 03, 2015 | 41.48 | 42.13 | 41.45 | 41.95 | 17,452,156 | +0.26(+0.61%) |
Nov 02, 2015 | 41.40 | 41.86 | 41.31 | 41.69 | 15,492,475 | +0.51(+1.24%) |
Oct 30, 2015 | 41.63 | 41.63 | 40.99 | 41.18 | 23,795,968 | -0.38(-0.91%) |
Oct 29, 2015 | 42.21 | 42.64 | 41.53 | 41.56 | 29,893,032 | -0.79(-1.87%) |
Oct 28, 2015 | 40.90 | 42.53 | 40.79 | 42.35 | 30,240,516 | +1.64(+4.03%) |
Oct 27, 2015 | 40.79 | 40.94 | 40.42 | 40.71 | 17,100,458 | -0.39(-0.94%) |
Oct 26, 2015 | 41.19 | 41.47 | 40.82 | 41.10 | 18,777,770 | -0.41(-0.99%) |
Oct 23, 2015 | 41.01 | 41.53 | 40.97 | 41.51 | 25,752,084 | +0.87(+2.15%) |
Oct 22, 2015 | 40.38 | 40.91 | 40.35 | 40.63 | 28,843,494 | +0.54(+1.35%) |
Oct 21, 2015 | 41.00 | 41.14 | 40.08 | 40.09 | 20,450,732 | -0.80(-1.95%) |
Oct 20, 2015 | 40.90 | 41.17 | 40.70 | 40.89 | 14,465,182 | -0.02(-0.04%) |
Oct 19, 2015 | 40.52 | 41.15 | 40.49 | 40.90 | 17,596,760 | +0.13(+0.32%) |
Oct 16, 2015 | 41.27 | 41.29 | 40.67 | 40.77 | 22,704,928 | -0.22(-0.53%) |
Oct 15, 2015 | 40.11 | 41.15 | 39.56 | 40.99 | 40,078,752 | +1.74(+4.44%) |
Oct 14, 2015 | 39.52 | 39.63 | 38.98 | 39.25 | 28,776,718 | -0.38(-0.96%) |
Oct 13, 2015 | 39.35 | 40.01 | 39.33 | 39.63 | 17,233,594 | -0.05(-0.14%) |
Oct 12, 2015 | 39.74 | 39.84 | 39.37 | 39.68 | 14,454,753 | -0.08(-0.19%) |
Oct 09, 2015 | 40.10 | 40.25 | 39.41 | 39.76 | 18,533,420 | -0.21(-0.52%) |
Oct 08, 2015 | 39.53 | 40.11 | 39.27 | 39.97 | 21,844,048 | +0.26(+0.64%) |
Oct 07, 2015 | 39.84 | 40.12 | 39.38 | 39.71 | 21,459,940 | +0.20(+0.51%) |
Oct 06, 2015 | 39.50 | 39.85 | 39.33 | 39.51 | 16,285,718 | -0.08(-0.20%) |
Oct 05, 2015 | 39.00 | 39.72 | 38.95 | 39.59 | 19,230,276 | +0.99(+2.57%) |
Oct 02, 2015 | 37.54 | 38.60 | 36.92 | 38.60 | 35,307,228 | -0.01(-0.02%) |
Oct 01, 2015 | 38.24 | 38.69 | 38.09 | 38.61 | 21,051,648 | +0.22(+0.56%) |
Sep 30, 2015 | 38.54 | 38.57 | 37.84 | 38.39 | 22,778,466 | +0.47(+1.24%) |
Sep 29, 2015 | 37.96 | 38.26 | 37.51 | 37.92 | 21,295,238 | -0.02(-0.06%) |
Sep 28, 2015 | 39.18 | 39.23 | 37.88 | 37.94 | 28,326,914 | -1.18(-3.01%) |
Sep 25, 2015 | 38.82 | 39.25 | 38.59 | 39.12 | 28,872,670 | +1.10(+2.89%) |
Sep 24, 2015 | 38.43 | 38.50 | 37.72 | 38.02 | 41,662,920 | -0.77(-1.98%) |
Sep 23, 2015 | 39.00 | 39.19 | 38.65 | 38.78 | 17,678,810 | -0.20(-0.52%) |
Sep 22, 2015 | 38.65 | 39.04 | 38.58 | 38.98 | 25,339,080 | -0.26(-0.65%) |
Sep 21, 2015 | 39.32 | 39.54 | 38.97 | 39.24 | 19,302,828 | +0.33(+0.84%) |
Sep 18, 2015 | 39.23 | 39.34 | 38.78 | 38.91 | 43,169,316 | -1.05(-2.63%) |
Sep 17, 2015 | 40.71 | 41.01 | 39.76 | 39.97 | 31,112,152 | -0.73(-1.79%) |
Sep 16, 2015 | 40.44 | 40.79 | 40.08 | 40.69 | 22,445,418 | +0.46(+1.13%) |
Sep 15, 2015 | 39.60 | 40.46 | 39.51 | 40.24 | 23,078,780 | +0.79(+2.00%) |
Sep 14, 2015 | 39.53 | 39.60 | 39.22 | 39.45 | 14,765,451 | -0.09(-0.23%) |
Sep 11, 2015 | 39.47 | 39.58 | 39.18 | 39.54 | 15,510,119 | +0.02(+0.06%) |
Sep 10, 2015 | 39.12 | 39.85 | 38.91 | 39.52 | 22,570,614 | +0.15(+0.37%) |
Sep 09, 2015 | 40.55 | 40.72 | 39.26 | 39.37 | 21,879,354 | -0.60(-1.49%) |
Sep 08, 2015 | 39.77 | 40.14 | 39.48 | 39.97 | 22,174,422 | +0.82(+2.10%) |
Sep 04, 2015 | 39.56 | 39.15 | 39.15 | 39.15 | 24,624,470 | -0.93(-2.32%) |
Sep 03, 2015 | 40.21 | 40.79 | 39.92 | 40.08 | 20,300,484 | +0.03(+0.08%) |
Sep 02, 2015 | 40.09 | 40.26 | 39.46 | 40.04 | 22,635,050 | +0.63(+1.59%) |
Sep 01, 2015 | 40.55 | 40.55 | 38.91 | 39.42 | 36,983,280 | -1.97(-4.75%) |
Aug 31, 2015 | 41.11 | 41.52 | 40.79 | 41.38 | 26,659,162 | +0.15(+0.38%) |
Aug 28, 2015 | 41.08 | 41.45 | 40.87 | 41.23 | 22,234,782 | -0.12(-0.30%) |
Aug 27, 2015 | 41.16 | 41.49 | 40.51 | 41.35 | 34,203,820 | +0.90(+2.22%) |
Aug 26, 2015 | 39.78 | 40.53 | 38.88 | 40.45 | 39,688,420 | +1.86(+4.81%) |
Aug 25, 2015 | 40.78 | 40.82 | 38.60 | 38.60 | 35,934,756 | -0.36(-0.91%) |
Aug 24, 2015 | 38.02 | 40.65 | 36.45 | 38.95 | 48,805,596 | -2.52(-6.08%) |
Aug 21, 2015 | 42.09 | 42.59 | 41.46 | 41.48 | 43,211,908 | -1.34(-3.13%) |
Aug 20, 2015 | 43.36 | 43.57 | 42.81 | 42.81 | 36,772,204 | -1.29(-2.93%) |
Aug 19, 2015 | 44.25 | 44.51 | 43.77 | 44.11 | 22,838,926 | -0.43(-0.96%) |
Aug 18, 2015 | 44.63 | 44.82 | 44.42 | 44.53 | 14,982,152 | -0.17(-0.38%) |
Aug 17, 2015 | 44.23 | 44.76 | 44.10 | 44.70 | 14,396,206 | +0.14(+0.31%) |
Aug 14, 2015 | 44.25 | 44.66 | 44.25 | 44.56 | 11,456,373 | +0.20(+0.45%) |
Aug 13, 2015 | 44.13 | 44.57 | 43.72 | 44.36 | 20,466,246 | +0.33(+0.74%) |
Aug 12, 2015 | 44.06 | 44.29 | 42.80 | 44.04 | 35,622,860 | -0.56(-1.27%) |
Aug 11, 2015 | 44.89 | 45.07 | 44.29 | 44.60 | 24,413,812 | -0.85(-1.87%) |
Aug 10, 2015 | 45.08 | 45.53 | 45.04 | 45.45 | 13,972,205 | +0.64(+1.43%) |
Aug 07, 2015 | 45.02 | 45.35 | 44.45 | 44.81 | 15,422,457 | -0.15(-0.33%) |
Aug 06, 2015 | 45.52 | 45.62 | 44.80 | 44.96 | 19,006,438 | -0.50(-1.09%) |
Aug 05, 2015 | 45.61 | 45.85 | 45.34 | 45.45 | 13,737,372 | +0.21(+0.46%) |
Aug 04, 2015 | 45.17 | 45.55 | 45.10 | 45.24 | 14,190,231 | +0.02(+0.05%) |
Aug 03, 2015 | 45.36 | 45.40 | 44.84 | 45.22 | 13,580,587 | -0.02(-0.03%) |
Jul 31, 2015 | 45.49 | 45.53 | 45.17 | 45.24 | 16,191,857 | -0.33(-0.71%) |
Jul 30, 2015 | 45.45 | 45.69 | 45.11 | 45.56 | 14,475,599 | +0.01(+0.02%) |
Jul 29, 2015 | 45.28 | 45.73 | 45.17 | 45.55 | 18,703,394 | +0.43(+0.94%) |
Jul 28, 2015 | 45.19 | 45.23 | 44.67 | 45.13 | 16,253,951 | +0.32(+0.71%) |
Jul 27, 2015 | 44.77 | 45.10 | 44.40 | 44.81 | 26,357,662 | -0.57(-1.26%) |
Jul 24, 2015 | 46.16 | 46.21 | 45.10 | 45.38 | 32,025,946 | -0.90(-1.95%) |
Jul 23, 2015 | 46.61 | 47.12 | 46.18 | 46.29 | 38,065,496 | -0.36(-0.78%) |
Jul 22, 2015 | 45.71 | 46.80 | 45.64 | 46.65 | 39,000,220 | +0.96(+2.10%) |
Jul 21, 2015 | 45.46 | 45.86 | 45.46 | 45.69 | 27,859,446 | +0.19(+0.42%) |
Jul 20, 2015 | 45.58 | 45.85 | 45.33 | 45.50 | 20,715,906 | +0.08(+0.17%) |
Jul 17, 2015 | 45.25 | 45.53 | 45.11 | 45.42 | 27,233,294 | +0.12(+0.27%) |
Jul 16, 2015 | 44.77 | 45.35 | 44.62 | 45.30 | 53,136,180 | +1.65(+3.77%) |
Jul 15, 2015 | 43.50 | 43.91 | 43.26 | 43.65 | 26,461,456 | +0.43(+0.98%) |
Jul 14, 2015 | 42.81 | 43.39 | 42.71 | 43.23 | 23,507,376 | +0.29(+0.67%) |
Jul 13, 2015 | 42.55 | 43.06 | 42.55 | 42.94 | 24,317,236 | +0.76(+1.80%) |
Jul 10, 2015 | 42.18 | 42.36 | 41.53 | 42.18 | 21,443,098 | +0.66(+1.58%) |
Jul 09, 2015 | 41.63 | 41.87 | 41.44 | 41.53 | 30,447,290 | +0.70(+1.72%) |
Jul 08, 2015 | 41.60 | 41.60 | 40.80 | 40.82 | 33,846,988 | -1.31(-3.12%) |
Jul 07, 2015 | 42.50 | 42.56 | 41.00 | 42.14 | 41,400,940 | -0.45(-1.05%) |
Jul 06, 2015 | 42.36 | 42.72 | 42.14 | 42.58 | 16,428,679 | -0.22(-0.52%) |
Jul 02, 2015 | 42.86 | 42.81 | 42.81 | 42.81 | 15,602,213 | -0.24(-0.56%) |
Jul 01, 2015 | 43.30 | 43.30 | 42.70 | 43.05 | 22,771,620 | +0.34(+0.80%) |
Jun 30, 2015 | 42.93 | 43.05 | 42.37 | 42.71 | 22,941,886 | +0.28(+0.66%) |
Jun 29, 2015 | 42.55 | 43.00 | 42.41 | 42.43 | 28,790,550 | -1.13(-2.59%) |
Jun 26, 2015 | 43.66 | 43.80 | 43.37 | 43.56 | 15,712,761 | +0.12(+0.27%) |
Jun 25, 2015 | 44.06 | 44.11 | 43.44 | 43.44 | 15,747,461 | -0.36(-0.83%) |
Jun 24, 2015 | 43.81 | 44.06 | 43.68 | 43.81 | 24,878,030 | -0.56(-1.27%) |
Jun 23, 2015 | 44.29 | 44.56 | 44.16 | 44.37 | 20,973,592 | +0.34(+0.77%) |
Jun 22, 2015 | 43.96 | 44.23 | 43.88 | 44.03 | 16,820,150 | +0.56(+1.28%) |
Jun 19, 2015 | 43.69 | 43.92 | 43.43 | 43.47 | 24,368,554 | -0.41(-0.93%) |
Jun 18, 2015 | 43.81 | 43.98 | 43.28 | 43.88 | 24,237,324 | +0.17(+0.39%) |
Jun 17, 2015 | 44.12 | 44.19 | 43.59 | 43.71 | 23,025,220 | -0.41(-0.93%) |
Jun 16, 2015 | 43.70 | 44.17 | 43.57 | 44.12 | 17,543,484 | +0.32(+0.74%) |
Jun 15, 2015 | 43.78 | 44.02 | 43.38 | 43.80 | 22,890,408 | -0.36(-0.81%) |
Jun 12, 2015 | 44.08 | 44.26 | 43.81 | 44.15 | 17,927,560 | -0.08(-0.17%) |
Jun 11, 2015 | 44.22 | 44.46 | 44.02 | 44.23 | 24,816,220 | +0.15(+0.33%) |
Jun 10, 2015 | 43.51 | 44.23 | 43.44 | 44.08 | 27,517,598 | +0.79(+1.82%) |
Jun 09, 2015 | 42.96 | 43.57 | 42.69 | 43.30 | 19,650,912 | +0.27(+0.63%) |
Jun 08, 2015 | 43.49 | 43.68 | 43.03 | 43.03 | 19,350,980 | -0.46(-1.05%) |
Jun 05, 2015 | 43.31 | 43.74 | 43.17 | 43.48 | 34,276,092 | +0.70(+1.64%) |
Jun 04, 2015 | 42.87 | 43.30 | 42.65 | 42.78 | 23,950,996 | -0.23(-0.54%) |
Jun 03, 2015 | 42.55 | 43.31 | 42.53 | 43.01 | 27,459,526 | +0.70(+1.66%) |
Jun 02, 2015 | 42.06 | 42.54 | 41.85 | 42.31 | 22,978,158 | +0.21(+0.50%) |
Jun 01, 2015 | 42.28 | 42.56 | 42.09 | 42.10 | 23,483,656 | +0.29(+0.68%) |
May 29, 2015 | 42.11 | 42.13 | 41.65 | 41.81 | 17,902,656 | -0.36(-0.86%) |
May 28, 2015 | 42.38 | 42.38 | 41.92 | 42.18 | 17,308,372 | -0.25(-0.58%) |
May 27, 2015 | 42.01 | 42.51 | 41.90 | 42.42 | 17,719,016 | +0.49(+1.16%) |
May 26, 2015 | 42.33 | 42.40 | 41.76 | 41.94 | 21,412,778 | -0.56(-1.33%) |
May 22, 2015 | 42.35 | 42.50 | 42.50 | 42.50 | 16,364,293 | +0.10(+0.24%) |
May 21, 2015 | 42.28 | 42.60 | 42.22 | 42.40 | 15,261,778 | -0.04(-0.09%) |
May 20, 2015 | 42.73 | 42.76 | 42.33 | 42.44 | 18,050,208 | -0.34(-0.80%) |
May 19, 2015 | 42.36 | 42.81 | 42.33 | 42.78 | 23,549,604 | +0.51(+1.21%) |
May 18, 2015 | 41.90 | 42.44 | 41.90 | 42.27 | 15,154,242 | +0.33(+0.79%) |
May 15, 2015 | 42.21 | 42.22 | 41.77 | 41.94 | 13,423,218 | -0.28(-0.66%) |
May 14, 2015 | 42.08 | 42.31 | 42.01 | 42.21 | 18,432,144 | +0.31(+0.74%) |
May 13, 2015 | 41.53 | 42.03 | 41.35 | 41.90 | 20,445,098 | +0.36(+0.86%) |
May 12, 2015 | 41.49 | 41.73 | 41.17 | 41.55 | 17,250,064 | -0.18(-0.43%) |
May 11, 2015 | 41.69 | 41.87 | 41.60 | 41.73 | 17,971,564 | -0.04(-0.09%) |
May 08, 2015 | 41.40 | 41.84 | 41.21 | 41.77 | 22,419,438 | +0.55(+1.33%) |
May 07, 2015 | 40.66 | 41.32 | 40.52 | 41.22 | 19,338,684 | +0.38(+0.93%) |
May 06, 2015 | 41.41 | 41.67 | 40.47 | 40.84 | 25,110,524 | -10.07(-19.78%) |
May 05, 2015 | 51.03 | 51.92 | 50.89 | 50.90 | 26,732,354 | +9.02(+21.54%) |
May 04, 2015 | 41.63 | 41.95 | 41.55 | 41.88 | 20,266,070 | +0.32(+0.76%) |
May 01, 2015 | 41.47 | 41.63 | 41.22 | 41.56 | 17,006,706 | +0.34(+0.83%) |
Apr 30, 2015 | 41.56 | 41.73 | 40.91 | 41.22 | 25,118,460 | -0.34(-0.82%) |
Apr 29, 2015 | 40.71 | 41.74 | 40.68 | 41.56 | 29,154,316 | +0.57(+1.40%) |
Apr 28, 2015 | 40.72 | 41.05 | 40.40 | 40.99 | 18,281,814 | +0.17(+0.42%) |
Apr 27, 2015 | 40.88 | 41.28 | 40.81 | 40.82 | 20,193,746 | -0.08(-0.19%) |
Apr 24, 2015 | 41.10 | 41.15 | 40.86 | 40.90 | 13,128,862 | -0.25(-0.60%) |
Apr 23, 2015 | 40.98 | 41.29 | 40.84 | 41.15 | 16,878,328 | +0.09(+0.23%) |
Apr 22, 2015 | 40.61 | 41.27 | 40.47 | 41.05 | 19,237,142 | +0.48(+1.18%) |
Apr 21, 2015 | 41.25 | 41.33 | 40.40 | 40.57 | 25,291,710 | -0.56(-1.35%) |
Apr 20, 2015 | 41.21 | 41.42 | 41.05 | 41.13 | 19,051,978 | +0.10(+0.24%) |
Apr 17, 2015 | 41.37 | 41.83 | 40.94 | 41.03 | 30,119,742 | -0.73(-1.76%) |
Apr 16, 2015 | 41.73 | 42.11 | 41.60 | 41.77 | 49,581,304 | +0.63(+1.52%) |
Apr 15, 2015 | 40.92 | 41.27 | 40.78 | 41.14 | 24,614,660 | +0.37(+0.91%) |
Apr 14, 2015 | 40.92 | 40.98 | 40.50 | 40.77 | 17,146,164 | +0.05(+0.13%) |
Apr 13, 2015 | 40.57 | 40.94 | 40.52 | 40.71 | 15,500,558 | +0.18(+0.44%) |
Apr 10, 2015 | 40.27 | 40.73 | 40.19 | 40.54 | 16,855,812 | +0.23(+0.58%) |
Apr 09, 2015 | 39.99 | 40.36 | 39.96 | 40.30 | 17,579,366 | +0.19(+0.46%) |
Apr 08, 2015 | 39.95 | 40.37 | 39.92 | 40.12 | 15,227,425 | +0.29(+0.72%) |
Apr 07, 2015 | 40.07 | 40.15 | 39.73 | 39.83 | 14,954,854 | -0.08(-0.19%) |
Apr 06, 2015 | 39.55 | 40.17 | 39.41 | 39.91 | 17,135,234 | -0.19(-0.46%) |
Apr 02, 2015 | 39.96 | 40.10 | 40.10 | 40.10 | 18,065,006 | +0.19(+0.47%) |
Apr 01, 2015 | 39.72 | 40.12 | 39.44 | 39.91 | 27,908,454 | +0.08(+0.19%) |
Mar 31, 2015 | 39.63 | 40.02 | 39.55 | 39.83 | 18,015,908 | -0.09(-0.23%) |
Mar 30, 2015 | 39.69 | 40.20 | 39.67 | 39.93 | 17,188,264 | +0.49(+1.25%) |
Mar 27, 2015 | 39.81 | 39.81 | 39.21 | 39.43 | 20,762,380 | -0.15(-0.37%) |
Mar 26, 2015 | 39.58 | 39.79 | 39.03 | 39.58 | 28,247,308 | -0.15(-0.37%) |
Mar 25, 2015 | 40.19 | 40.29 | 39.70 | 39.72 | 19,941,470 | -0.43(-1.08%) |
Mar 24, 2015 | 40.47 | 40.54 | 40.16 | 40.16 | 16,668,689 | -0.42(-1.03%) |
Mar 23, 2015 | 41.00 | 41.02 | 40.57 | 40.57 | 17,006,868 | -0.39(-0.94%) |
Mar 20, 2015 | 40.54 | 41.11 | 40.52 | 40.96 | 29,058,178 | +0.46(+1.15%) |
Mar 19, 2015 | 41.42 | 41.46 | 40.36 | 40.50 | 27,352,126 | -1.04(-2.49%) |
Mar 18, 2015 | 41.30 | 41.70 | 41.11 | 41.53 | 23,777,348 | -0.09(-0.22%) |
Mar 17, 2015 | 41.14 | 41.74 | 41.10 | 41.63 | 17,980,996 | +0.12(+0.28%) |
Mar 16, 2015 | 41.55 | 41.78 | 41.29 | 41.51 | 22,028,780 | +0.12(+0.28%) |
Mar 13, 2015 | 41.67 | 41.94 | 41.17 | 41.39 | 26,877,906 | -0.42(-1.00%) |
Mar 12, 2015 | 41.75 | 42.31 | 41.32 | 41.81 | 64,907,848 | +1.35(+3.34%) |
Mar 11, 2015 | 39.91 | 40.79 | 39.83 | 40.46 | 41,903,032 | +0.85(+2.15%) |
Mar 10, 2015 | 40.26 | 40.44 | 39.61 | 39.61 | 37,584,116 | -1.33(-3.25%) |
Mar 09, 2015 | 40.88 | 41.11 | 40.80 | 40.94 | 22,686,762 | -0.09(-0.21%) |
Mar 06, 2015 | 41.56 | 41.76 | 40.92 | 41.02 | 52,120,272 | -0.39(-0.93%) |
Mar 05, 2015 | 41.53 | 41.54 | 41.09 | 41.41 | 17,901,404 | -0.09(-0.21%) |
Mar 04, 2015 | 41.35 | 41.64 | 41.16 | 41.49 | 19,007,122 | -0.05(-0.11%) |
Mar 03, 2015 | 41.70 | 41.75 | 41.31 | 41.54 | 31,391,986 | +0.19(+0.45%) |
Mar 02, 2015 | 40.53 | 41.38 | 40.24 | 41.36 | 25,068,218 | +0.83(+2.04%) |
Feb 27, 2015 | 40.45 | 40.88 | 40.34 | 40.53 | 24,042,584 | +0.01(+0.02%) |
Feb 26, 2015 | 40.23 | 40.58 | 40.13 | 40.52 | 21,157,068 | +0.25(+0.61%) |
Feb 25, 2015 | 39.93 | 40.29 | 39.86 | 40.27 | 13,795,043 | +0.15(+0.37%) |
Feb 24, 2015 | 39.76 | 40.44 | 39.73 | 40.13 | 26,186,266 | +0.45(+1.13%) |
Feb 23, 2015 | 39.84 | 39.85 | 39.24 | 39.68 | 19,764,240 | -0.36(-0.89%) |
Feb 20, 2015 | 39.47 | 40.13 | 38.94 | 40.03 | 25,130,288 | +0.51(+1.29%) |
Feb 19, 2015 | 39.65 | 39.85 | 39.46 | 39.52 | 14,579,230 | -0.23(-0.58%) |
Feb 18, 2015 | 39.66 | 39.95 | 39.50 | 39.76 | 22,849,846 | -0.21(-0.52%) |
Feb 17, 2015 | 39.39 | 40.05 | 39.35 | 39.96 | 18,842,734 | +0.38(+0.96%) |
Feb 13, 2015 | 39.44 | 39.59 | 39.59 | 39.59 | 22,568,160 | +0.24(+0.61%) |
Feb 12, 2015 | 38.61 | 39.50 | 38.48 | 39.35 | 37,406,280 | +0.94(+2.44%) |
Feb 11, 2015 | 38.00 | 38.56 | 37.97 | 38.41 | 16,913,312 | +0.22(+0.59%) |
Feb 10, 2015 | 38.66 | 38.70 | 37.99 | 38.19 | 22,274,556 | +0.14(+0.37%) |
Feb 09, 2015 | 37.78 | 38.28 | 37.45 | 38.05 | 21,141,656 | +0.05(+0.14%) |
Feb 06, 2015 | 38.19 | 38.62 | 37.93 | 37.99 | 33,475,560 | +0.46(+1.24%) |
Feb 05, 2015 | 37.68 | 37.88 | 37.28 | 37.53 | 20,016,696 | +0.11(+0.29%) |
Feb 04, 2015 | 37.55 | 37.88 | 37.34 | 37.42 | 25,311,392 | -0.37(-0.98%) |
Feb 03, 2015 | 37.47 | 38.05 | 37.38 | 37.79 | 32,620,262 | +0.90(+2.43%) |