Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 41.90 | 42.13 | 41.72 | 41.74 | 38,949,740 | -0.25(-0.59%) |
Feb 26, 2016 | 42.32 | 42.34 | 41.91 | 41.99 | 25,188,426 | -0.11(-0.26%) |
Feb 25, 2016 | 41.83 | 42.11 | 41.64 | 42.10 | 32,335,194 | +0.50(+1.20%) |
Feb 24, 2016 | 41.06 | 41.66 | 40.85 | 41.60 | 34,329,040 | -0.15(-0.35%) |
Feb 23, 2016 | 42.17 | 42.20 | 41.68 | 41.75 | 25,322,626 | -0.69(-1.63%) |
Feb 22, 2016 | 42.28 | 42.48 | 42.26 | 42.44 | 24,690,548 | +0.47(+1.13%) |
Feb 19, 2016 | 41.69 | 42.01 | 41.57 | 41.97 | 34,286,120 | -0.05(-0.11%) |
Feb 18, 2016 | 42.41 | 42.41 | 41.98 | 42.01 | 42,006,216 | -0.22(-0.52%) |
Feb 17, 2016 | 41.87 | 42.29 | 41.84 | 42.23 | 32,884,730 | +0.72(+1.72%) |
Feb 16, 2016 | 41.41 | 41.54 | 41.07 | 41.52 | 40,607,920 | +0.83(+2.03%) |
Feb 12, 2016 | 40.11 | 40.69 | 40.69 | 40.69 | 49,761,944 | +0.70(+1.75%) |
Feb 11, 2016 | 40.03 | 40.20 | 39.65 | 39.99 | 53,641,676 | -0.59(-1.46%) |
Feb 10, 2016 | 40.77 | 41.08 | 40.51 | 40.58 | 41,228,016 | -0.05(-0.11%) |
Feb 09, 2016 | 40.22 | 40.81 | 40.20 | 40.63 | 43,867,388 | -0.47(-1.16%) |
Feb 08, 2016 | 41.20 | 41.22 | 40.72 | 41.10 | 48,595,256 | -0.78(-1.86%) |
Feb 05, 2016 | 42.35 | 42.39 | 41.70 | 41.88 | 40,533,820 | -0.65(-1.54%) |
Feb 04, 2016 | 42.21 | 42.68 | 42.13 | 42.53 | 36,278,564 | +0.05(+0.13%) |
Feb 03, 2016 | 42.36 | 42.49 | 41.58 | 42.48 | 46,687,068 | +0.35(+0.83%) |
Feb 02, 2016 | 42.52 | 42.52 | 41.98 | 42.13 | 38,299,500 | -1.00(-2.33%) |
Feb 01, 2016 | 42.82 | 43.26 | 42.67 | 43.13 | 39,935,860 | -0.05(-0.11%) |
Jan 29, 2016 | 42.61 | 43.21 | 42.57 | 43.18 | 47,679,512 | +0.75(+1.76%) |
Jan 28, 2016 | 42.70 | 42.75 | 42.07 | 42.43 | 40,172,272 | +0.12(+0.29%) |
Jan 27, 2016 | 42.50 | 42.93 | 42.15 | 42.31 | 42,179,852 | -0.27(-0.64%) |
Jan 26, 2016 | 42.07 | 42.60 | 42.01 | 42.58 | 34,419,568 | +0.75(+1.79%) |
Jan 25, 2016 | 42.07 | 42.25 | 41.80 | 41.83 | 47,280,872 | -0.57(-1.34%) |
Jan 22, 2016 | 42.18 | 42.45 | 42.09 | 42.40 | 57,632,020 | +1.21(+2.95%) |
Jan 21, 2016 | 40.72 | 41.43 | 40.42 | 41.19 | 62,923,996 | +0.30(+0.74%) |
Jan 20, 2016 | 40.99 | 41.14 | 40.10 | 40.88 | 61,599,896 | -0.95(-2.27%) |
Jan 19, 2016 | 42.18 | 42.20 | 41.54 | 41.83 | 45,880,856 | +0.38(+0.92%) |
Jan 15, 2016 | 41.61 | 41.45 | 41.45 | 41.45 | 77,801,720 | -1.56(-3.62%) |
Jan 14, 2016 | 42.63 | 43.20 | 42.31 | 43.01 | 45,149,032 | +0.54(+1.28%) |
Jan 13, 2016 | 43.43 | 43.51 | 42.35 | 42.46 | 43,018,268 | -0.67(-1.55%) |
Jan 12, 2016 | 43.30 | 43.36 | 42.77 | 43.13 | 38,455,072 | +0.20(+0.47%) |
Jan 11, 2016 | 43.24 | 43.25 | 42.55 | 42.93 | 42,422,264 | +0.18(+0.42%) |
Jan 08, 2016 | 43.53 | 43.58 | 42.68 | 42.75 | 40,216,416 | -0.52(-1.20%) |
Jan 07, 2016 | 43.37 | 43.74 | 43.22 | 43.27 | 48,282,976 | -0.92(-2.08%) |
Jan 06, 2016 | 44.00 | 44.30 | 43.94 | 44.19 | 28,796,126 | -0.74(-1.65%) |
Jan 05, 2016 | 44.91 | 44.99 | 44.62 | 44.93 | 30,696,388 | -0.07(-0.16%) |
Jan 04, 2016 | 45.00 | 45.03 | 44.48 | 45.00 | 44,018,408 | -0.70(-1.53%) |
Dec 31, 2015 | 46.02 | 45.70 | 45.70 | 45.70 | 40,881,740 | -0.62(-1.34%) |
Dec 30, 2015 | 46.43 | 46.50 | 46.30 | 46.33 | 24,225,968 | -0.28(-0.60%) |
Dec 29, 2015 | 46.49 | 46.72 | 46.47 | 46.61 | 39,567,668 | +0.46(+1.00%) |
Dec 28, 2015 | 46.15 | 46.18 | 46.00 | 46.15 | 37,191,664 | -0.11(-0.24%) |
Dec 24, 2015 | 46.14 | 46.26 | 46.26 | 46.26 | 14,069,484 | -0.08(-0.17%) |
Dec 23, 2015 | 46.00 | 46.36 | 45.98 | 46.33 | 38,264,992 | +0.76(+1.67%) |
Dec 22, 2015 | 45.37 | 45.63 | 45.21 | 45.57 | 37,670,388 | +0.34(+0.76%) |
Dec 21, 2015 | 45.53 | 45.58 | 45.02 | 45.23 | 37,092,460 | +0.21(+0.46%) |
Dec 18, 2015 | 45.28 | 45.34 | 45.01 | 45.02 | 53,994,720 | -0.48(-1.05%) |
Dec 17, 2015 | 46.03 | 46.04 | 45.49 | 45.50 | 52,436,416 | -0.59(-1.27%) |
Dec 16, 2015 | 45.69 | 46.17 | 45.48 | 46.08 | 58,525,376 | +0.91(+2.02%) |
Dec 15, 2015 | 45.23 | 45.38 | 45.07 | 45.17 | 49,092,288 | +0.22(+0.50%) |
Dec 14, 2015 | 45.07 | 45.13 | 44.48 | 44.95 | 41,787,268 | +0.07(+0.15%) |
Dec 11, 2015 | 45.14 | 45.20 | 44.82 | 44.88 | 38,812,040 | -0.87(-1.91%) |
Dec 10, 2015 | 45.95 | 46.01 | 45.69 | 45.75 | 26,269,338 | +0.01(+0.02%) |
Dec 09, 2015 | 45.96 | 46.31 | 45.51 | 45.74 | 34,537,060 | -0.21(-0.45%) |
Dec 08, 2015 | 45.84 | 46.04 | 45.70 | 45.95 | 34,117,504 | -0.69(-1.47%) |
Dec 07, 2015 | 46.72 | 46.75 | 46.47 | 46.64 | 38,704,088 | -0.30(-0.64%) |
Dec 04, 2015 | 46.40 | 46.99 | 46.38 | 46.94 | 30,305,756 | +0.38(+0.81%) |
Dec 03, 2015 | 47.03 | 47.05 | 46.37 | 46.56 | 34,861,628 | -0.22(-0.48%) |
Dec 02, 2015 | 47.07 | 47.20 | 46.72 | 46.79 | 27,770,502 | -0.50(-1.06%) |
Dec 01, 2015 | 47.17 | 47.32 | 47.05 | 47.29 | 45,351,736 | +0.49(+1.06%) |
Nov 30, 2015 | 46.90 | 46.92 | 46.75 | 46.79 | 30,285,806 | -0.04(-0.08%) |
Nov 27, 2015 | 46.88 | 46.91 | 46.79 | 46.83 | 8,295,596 | +0.01(+0.02%) |
Nov 25, 2015 | 46.79 | 46.82 | 46.82 | 46.82 | 17,305,270 | +0.11(+0.23%) |
Nov 24, 2015 | 46.37 | 46.78 | 46.34 | 46.72 | 28,160,544 | +0.01(+0.02%) |
Nov 23, 2015 | 46.88 | 46.99 | 46.61 | 46.71 | 25,187,024 | -0.29(-0.62%) |
Nov 20, 2015 | 47.25 | 47.33 | 46.97 | 47.00 | 23,977,712 | -0.11(-0.23%) |
Nov 19, 2015 | 47.15 | 47.29 | 47.08 | 47.11 | 25,897,706 | +0.24(+0.51%) |
Nov 18, 2015 | 46.59 | 46.93 | 46.50 | 46.87 | 20,065,114 | +0.42(+0.91%) |
Nov 17, 2015 | 46.52 | 46.69 | 46.36 | 46.45 | 29,108,840 | +0.12(+0.27%) |
Nov 16, 2015 | 45.78 | 46.33 | 45.76 | 46.32 | 21,955,102 | +0.58(+1.27%) |
Nov 13, 2015 | 45.90 | 45.97 | 45.67 | 45.74 | 34,020,836 | -0.39(-0.84%) |
Nov 12, 2015 | 46.34 | 46.51 | 46.13 | 46.13 | 41,360,600 | -0.61(-1.30%) |
Nov 11, 2015 | 46.91 | 46.94 | 46.66 | 46.74 | 18,430,682 | +0.24(+0.51%) |
Nov 10, 2015 | 46.32 | 46.52 | 46.24 | 46.50 | 18,757,236 | -0.03(-0.07%) |
Nov 09, 2015 | 46.72 | 46.78 | 46.35 | 46.53 | 30,960,950 | -0.49(-1.03%) |
Nov 06, 2015 | 46.94 | 47.06 | 46.71 | 47.02 | 22,711,964 | -0.22(-0.46%) |
Nov 05, 2015 | 47.41 | 47.47 | 47.12 | 47.23 | 28,058,312 | -0.08(-0.18%) |
Nov 04, 2015 | 47.62 | 47.64 | 47.18 | 47.32 | 27,243,354 | -0.26(-0.55%) |
Nov 03, 2015 | 47.28 | 47.70 | 47.22 | 47.58 | 18,512,244 | -0.02(-0.03%) |
Nov 02, 2015 | 47.40 | 47.60 | 47.35 | 47.60 | 19,117,224 | +0.45(+0.95%) |
Oct 30, 2015 | 47.26 | 47.47 | 47.13 | 47.15 | 24,775,488 | -0.10(-0.21%) |
Oct 29, 2015 | 47.03 | 47.29 | 47.03 | 47.25 | 16,645,932 | -0.35(-0.73%) |
Oct 28, 2015 | 47.48 | 47.86 | 47.16 | 47.60 | 22,456,786 | +0.31(+0.65%) |
Oct 27, 2015 | 47.35 | 47.43 | 47.21 | 47.29 | 18,879,656 | -0.42(-0.87%) |
Oct 26, 2015 | 47.81 | 47.83 | 47.67 | 47.70 | 18,188,144 | -0.18(-0.37%) |
Oct 23, 2015 | 47.83 | 47.98 | 47.68 | 47.88 | 21,578,336 | +0.47(+0.99%) |
Oct 22, 2015 | 47.15 | 47.60 | 47.13 | 47.41 | 36,741,464 | +0.52(+1.12%) |
Oct 21, 2015 | 47.20 | 47.22 | 46.86 | 46.89 | 16,501,695 | -0.02(-0.05%) |
Oct 20, 2015 | 46.89 | 47.03 | 46.85 | 46.91 | 16,758,765 | -0.19(-0.41%) |
Oct 19, 2015 | 47.06 | 47.11 | 46.92 | 47.10 | 15,274,207 | -0.16(-0.34%) |
Oct 16, 2015 | 47.23 | 47.31 | 47.07 | 47.26 | 30,293,236 | -0.04(-0.08%) |
Oct 15, 2015 | 46.88 | 47.33 | 46.83 | 47.30 | 28,327,228 | +0.79(+1.71%) |
Oct 14, 2015 | 46.54 | 46.69 | 46.37 | 46.51 | 26,910,078 | +0.09(+0.20%) |
Oct 13, 2015 | 46.38 | 46.78 | 46.37 | 46.42 | 25,299,080 | -0.59(-1.26%) |
Oct 12, 2015 | 47.01 | 47.08 | 46.91 | 47.01 | 11,973,514 | -0.09(-0.20%) |
Oct 09, 2015 | 47.10 | 47.21 | 46.95 | 47.10 | 21,862,632 | +0.08(+0.18%) |
Oct 08, 2015 | 46.34 | 47.02 | 46.34 | 47.02 | 21,872,508 | +0.37(+0.79%) |
Oct 07, 2015 | 46.58 | 46.77 | 46.26 | 46.65 | 26,569,074 | +0.58(+1.26%) |
Oct 06, 2015 | 46.01 | 46.25 | 45.96 | 46.07 | 23,502,498 | +0.05(+0.12%) |
Oct 05, 2015 | 45.69 | 46.04 | 45.69 | 46.01 | 35,962,568 | +0.90(+1.98%) |
Oct 02, 2015 | 44.17 | 45.13 | 44.07 | 45.12 | 26,951,004 | +0.76(+1.70%) |
Oct 01, 2015 | 44.49 | 44.58 | 43.97 | 44.36 | 26,499,190 | +0.14(+0.31%) |
Sep 30, 2015 | 44.09 | 44.26 | 43.78 | 44.22 | 48,953,760 | +0.83(+1.90%) |
Sep 29, 2015 | 43.31 | 43.48 | 43.11 | 43.40 | 26,202,736 | -0.06(-0.14%) |
Sep 28, 2015 | 43.99 | 44.02 | 43.39 | 43.46 | 24,347,464 | -0.87(-1.97%) |
Sep 25, 2015 | 44.61 | 44.70 | 44.15 | 44.33 | 28,218,182 | +0.39(+0.88%) |
Sep 24, 2015 | 43.70 | 44.05 | 43.44 | 43.95 | 29,674,546 | -0.12(-0.28%) |
Sep 23, 2015 | 44.34 | 44.38 | 43.90 | 44.07 | 22,222,090 | -0.21(-0.47%) |
Sep 22, 2015 | 44.29 | 44.42 | 43.96 | 44.28 | 37,891,540 | -1.08(-2.38%) |
Sep 21, 2015 | 45.52 | 45.60 | 45.17 | 45.36 | 23,195,614 | -0.02(-0.05%) |
Sep 18, 2015 | 45.67 | 45.89 | 45.36 | 45.38 | 47,895,004 | -1.16(-2.50%) |
Sep 17, 2015 | 46.25 | 47.08 | 46.23 | 46.55 | 31,203,484 | +0.02(+0.05%) |
Sep 16, 2015 | 46.22 | 46.54 | 46.14 | 46.52 | 36,574,336 | +0.70(+1.53%) |
Sep 15, 2015 | 45.43 | 45.86 | 45.36 | 45.82 | 23,548,736 | +0.31(+0.68%) |
Sep 14, 2015 | 45.47 | 45.54 | 45.30 | 45.51 | 15,796,203 | -0.35(-0.76%) |
Sep 11, 2015 | 45.54 | 45.86 | 45.45 | 45.86 | 16,789,944 | -0.01(-0.02%) |
Sep 10, 2015 | 45.61 | 46.05 | 45.52 | 45.87 | 26,960,252 | +0.30(+0.66%) |
Sep 09, 2015 | 46.47 | 46.49 | 45.52 | 45.57 | 37,820,156 | -0.19(-0.40%) |
Sep 08, 2015 | 45.56 | 45.78 | 45.41 | 45.75 | 27,872,186 | +1.30(+2.93%) |
Sep 04, 2015 | 44.53 | 44.45 | 44.45 | 44.45 | 33,404,510 | -1.04(-2.29%) |
Sep 03, 2015 | 45.54 | 45.84 | 45.38 | 45.49 | 30,459,368 | +0.11(+0.24%) |
Sep 02, 2015 | 45.47 | 45.47 | 44.90 | 45.38 | 30,293,638 | +0.66(+1.48%) |
Sep 01, 2015 | 44.94 | 45.19 | 44.57 | 44.72 | 54,761,200 | -1.55(-3.35%) |
Aug 31, 2015 | 46.32 | 46.50 | 46.11 | 46.27 | 46,409,588 | -0.35(-0.74%) |
Aug 28, 2015 | 46.38 | 46.71 | 46.35 | 46.62 | 31,405,762 | -0.07(-0.15%) |
Aug 27, 2015 | 46.35 | 46.83 | 46.27 | 46.69 | 51,823,668 | +0.56(+1.22%) |
Aug 26, 2015 | 46.05 | 46.15 | 45.04 | 46.12 | 63,772,340 | +1.06(+2.36%) |
Aug 25, 2015 | 46.59 | 46.59 | 44.98 | 45.06 | 65,618,124 | +0.42(+0.95%) |
Aug 24, 2015 | 44.25 | 45.61 | 43.60 | 44.63 | 81,586,000 | -1.60(-3.45%) |
Aug 21, 2015 | 47.17 | 47.30 | 46.11 | 46.23 | 60,940,100 | -1.08(-2.28%) |
Aug 20, 2015 | 47.93 | 48.01 | 47.30 | 47.31 | 41,914,944 | -1.17(-2.42%) |
Aug 19, 2015 | 48.53 | 48.71 | 48.21 | 48.48 | 21,480,824 | -0.43(-0.88%) |
Aug 18, 2015 | 48.97 | 49.07 | 48.82 | 48.92 | 14,184,326 | -0.37(-0.75%) |
Aug 17, 2015 | 48.96 | 49.29 | 48.88 | 49.29 | 11,516,745 | -0.09(-0.19%) |
Aug 14, 2015 | 49.13 | 49.40 | 49.09 | 49.38 | 21,943,322 | +0.08(+0.16%) |
Aug 13, 2015 | 49.25 | 49.39 | 49.11 | 49.30 | 16,472,984 | -0.03(-0.06%) |
Aug 12, 2015 | 49.01 | 49.33 | 48.72 | 49.33 | 35,975,584 | -0.35(-0.71%) |
Aug 11, 2015 | 49.76 | 49.82 | 49.48 | 49.69 | 20,356,466 | -0.77(-1.53%) |
Aug 10, 2015 | 49.98 | 50.48 | 49.97 | 50.46 | 17,760,444 | +0.61(+1.22%) |
Aug 07, 2015 | 49.68 | 49.88 | 49.62 | 49.85 | 18,600,756 | -0.09(-0.19%) |
Aug 06, 2015 | 50.06 | 50.12 | 49.80 | 49.94 | 16,138,257 | -0.21(-0.42%) |
Aug 05, 2015 | 50.17 | 50.30 | 50.09 | 50.15 | 17,630,640 | +0.26(+0.53%) |
Aug 04, 2015 | 49.96 | 50.04 | 49.77 | 49.89 | 17,305,598 | +0.04(+0.08%) |
Aug 03, 2015 | 50.03 | 50.06 | 49.69 | 49.85 | 32,573,294 | -0.13(-0.26%) |
Jul 31, 2015 | 50.13 | 50.17 | 49.83 | 49.98 | 26,760,612 | +0.29(+0.59%) |
Jul 30, 2015 | 49.54 | 49.69 | 49.32 | 49.69 | 22,677,626 | -0.04(-0.08%) |
Jul 29, 2015 | 49.51 | 49.89 | 49.48 | 49.73 | 20,658,610 | +0.18(+0.36%) |
Jul 28, 2015 | 49.28 | 49.57 | 49.05 | 49.55 | 19,166,986 | +0.62(+1.26%) |
Jul 27, 2015 | 49.18 | 49.19 | 48.85 | 48.93 | 24,659,870 | -0.36(-0.74%) |
Jul 24, 2015 | 49.73 | 49.74 | 49.24 | 49.29 | 17,768,934 | -0.55(-1.10%) |
Jul 23, 2015 | 50.06 | 50.07 | 49.76 | 49.84 | 14,128,780 | -0.13(-0.26%) |
Jul 22, 2015 | 49.83 | 50.00 | 49.83 | 49.97 | 13,196,657 | -0.39(-0.77%) |
Jul 21, 2015 | 50.51 | 50.44 | 50.26 | 50.36 | 18,251,512 | -0.15(-0.29%) |
Jul 20, 2015 | 50.53 | 50.62 | 50.39 | 50.51 | 11,364,076 | +0.12(+0.23%) |
Jul 17, 2015 | 50.44 | 50.44 | 50.31 | 50.39 | 19,148,200 | -0.07(-0.14%) |
Jul 16, 2015 | 50.50 | 50.58 | 50.41 | 50.46 | 26,911,654 | +0.43(+0.86%) |
Jul 15, 2015 | 50.09 | 50.20 | 49.90 | 50.03 | 19,065,294 | -0.19(-0.37%) |
Jul 14, 2015 | 49.99 | 50.27 | 49.92 | 50.21 | 25,683,952 | +0.42(+0.84%) |
Jul 13, 2015 | 49.77 | 49.90 | 49.72 | 49.80 | 18,518,266 | +0.19(+0.37%) |
Jul 10, 2015 | 49.52 | 49.68 | 49.27 | 49.61 | 36,537,884 | +1.57(+3.28%) |
Jul 09, 2015 | 48.34 | 48.39 | 47.94 | 48.04 | 25,874,718 | +0.78(+1.65%) |
Jul 08, 2015 | 47.62 | 47.65 | 47.16 | 47.26 | 42,402,696 | -1.13(-2.33%) |
Jul 07, 2015 | 48.03 | 48.47 | 47.40 | 48.38 | 47,480,864 | +0.02(+0.03%) |
Jul 06, 2015 | 48.33 | 48.79 | 48.21 | 48.37 | 27,352,872 | -1.00(-2.02%) |
Jul 02, 2015 | 49.44 | 49.36 | 49.36 | 49.36 | 27,203,402 | +0.06(+0.13%) |
Jul 01, 2015 | 49.56 | 49.63 | 49.11 | 49.30 | 41,248,500 | +0.32(+0.65%) |
Jun 30, 2015 | 49.66 | 49.67 | 48.81 | 48.98 | 41,728,724 | -0.18(-0.36%) |
Jun 29, 2015 | 49.71 | 49.90 | 49.04 | 49.16 | 43,739,996 | -1.56(-3.07%) |
Jun 26, 2015 | 50.82 | 50.94 | 50.60 | 50.72 | 24,938,232 | -0.02(-0.05%) |
Jun 25, 2015 | 50.98 | 50.98 | 50.71 | 50.74 | 21,259,896 | -0.01(-0.03%) |
Jun 24, 2015 | 50.93 | 51.06 | 50.74 | 50.76 | 28,108,280 | -0.45(-0.87%) |
Jun 23, 2015 | 51.15 | 51.29 | 51.14 | 51.21 | 18,005,626 | +0.14(+0.27%) |
Jun 22, 2015 | 51.09 | 51.38 | 50.98 | 51.07 | 37,848,864 | +0.95(+1.89%) |
Jun 19, 2015 | 50.20 | 50.27 | 50.09 | 50.12 | 20,141,538 | -0.12(-0.24%) |
Jun 18, 2015 | 49.95 | 50.67 | 49.91 | 50.24 | 32,406,002 | +0.45(+0.90%) |
Jun 17, 2015 | 49.73 | 49.91 | 49.31 | 49.80 | 22,538,702 | -0.11(-0.23%) |
Jun 16, 2015 | 49.67 | 49.95 | 49.59 | 49.91 | 15,804,354 | -0.02(-0.03%) |
Jun 15, 2015 | 49.61 | 49.96 | 49.58 | 49.92 | 19,929,616 | -0.30(-0.60%) |
Jun 12, 2015 | 50.11 | 50.42 | 49.94 | 50.23 | 20,173,018 | -0.40(-0.79%) |
Jun 11, 2015 | 50.69 | 50.80 | 50.40 | 50.63 | 27,091,574 | +0.14(+0.27%) |
Jun 10, 2015 | 50.19 | 50.63 | 50.13 | 50.49 | 22,790,334 | +1.04(+2.10%) |
Jun 09, 2015 | 49.47 | 49.59 | 49.22 | 49.45 | 17,284,962 | -0.27(-0.55%) |
Jun 08, 2015 | 49.72 | 49.77 | 49.54 | 49.73 | 19,344,224 | -0.07(-0.14%) |
Jun 05, 2015 | 49.67 | 49.98 | 49.50 | 49.80 | 19,274,522 | -0.60(-1.19%) |
Jun 04, 2015 | 50.61 | 50.98 | 50.24 | 50.39 | 22,652,972 | -0.55(-1.07%) |
Jun 03, 2015 | 50.86 | 51.20 | 50.86 | 50.94 | 28,083,574 | +0.28(+0.55%) |
Jun 02, 2015 | 50.56 | 50.90 | 50.47 | 50.66 | 18,767,068 | +0.24(+0.47%) |
Jun 01, 2015 | 50.68 | 50.72 | 50.22 | 50.42 | 25,132,532 | -0.14(-0.27%) |
May 29, 2015 | 50.80 | 50.90 | 50.32 | 50.56 | 31,340,464 | -0.49(-0.97%) |
May 28, 2015 | 50.88 | 51.11 | 50.65 | 51.05 | 16,797,506 | -0.09(-0.18%) |
May 27, 2015 | 50.71 | 51.20 | 50.69 | 51.15 | 23,442,084 | +0.49(+0.97%) |
May 26, 2015 | 51.11 | 51.13 | 50.55 | 50.65 | 26,791,416 | -0.93(-1.79%) |
May 22, 2015 | 51.65 | 51.58 | 51.58 | 51.58 | 16,043,856 | -0.33(-0.64%) |
May 21, 2015 | 51.71 | 51.98 | 51.68 | 51.91 | 15,077,190 | +0.27(+0.53%) |
May 20, 2015 | 51.52 | 51.81 | 51.44 | 51.64 | 18,270,990 | +0.10(+0.19%) |
May 19, 2015 | 51.53 | 51.66 | 51.47 | 51.54 | 15,033,921 | -0.20(-0.38%) |
May 18, 2015 | 51.67 | 51.78 | 51.59 | 51.74 | 15,649,418 | -0.17(-0.34%) |
May 15, 2015 | 51.68 | 51.96 | 51.58 | 51.91 | 19,337,352 | +0.06(+0.12%) |
May 14, 2015 | 51.69 | 51.87 | 51.59 | 51.85 | 24,082,114 | +0.61(+1.20%) |
May 13, 2015 | 51.38 | 51.52 | 51.16 | 51.24 | 19,167,374 | +0.38(+0.75%) |
May 12, 2015 | 50.80 | 50.99 | 50.71 | 50.86 | 15,887,458 | -0.03(-0.06%) |
May 11, 2015 | 50.96 | 51.12 | 50.87 | 50.89 | 19,157,568 | -0.45(-0.87%) |
May 08, 2015 | 51.05 | 51.41 | 51.03 | 51.34 | 40,376,008 | +1.16(+2.31%) |
May 07, 2015 | 50.12 | 50.24 | 49.96 | 50.17 | 23,342,500 | -0.17(-0.33%) |
May 06, 2015 | 50.53 | 50.60 | 50.13 | 50.34 | 21,843,786 | +0.13(+0.26%) |
May 05, 2015 | 50.76 | 50.77 | 50.14 | 50.21 | 28,096,332 | -0.76(-1.49%) |
May 04, 2015 | 50.99 | 51.06 | 50.87 | 50.97 | 24,861,546 | -0.05(-0.10%) |
May 01, 2015 | 50.73 | 51.14 | 50.57 | 51.02 | 37,840,008 | +0.56(+1.11%) |
Apr 30, 2015 | 50.65 | 50.77 | 50.40 | 50.46 | 36,543,444 | -0.54(-1.06%) |
Apr 29, 2015 | 51.06 | 51.23 | 50.80 | 51.00 | 25,655,540 | -0.45(-0.87%) |
Apr 28, 2015 | 51.26 | 51.46 | 51.10 | 51.45 | 18,147,816 | +0.06(+0.12%) |
Apr 27, 2015 | 51.42 | 51.64 | 51.34 | 51.39 | 24,146,510 | +0.25(+0.49%) |
Apr 24, 2015 | 51.04 | 51.22 | 50.83 | 51.14 | 14,617,002 | +0.30(+0.58%) |
Apr 23, 2015 | 50.37 | 50.92 | 50.34 | 50.84 | 16,133,174 | +0.19(+0.37%) |
Apr 22, 2015 | 50.57 | 50.67 | 50.32 | 50.65 | 11,566,883 | +0.10(+0.20%) |
Apr 21, 2015 | 50.11 | 50.68 | 50.45 | 50.55 | 14,098,296 | +0.45(+0.89%) |
Apr 20, 2015 | 50.08 | 50.25 | 50.05 | 50.11 | 16,550,623 | +0.05(+0.11%) |
Apr 17, 2015 | 50.03 | 50.11 | 49.84 | 50.05 | 24,785,196 | -0.64(-1.26%) |
Apr 16, 2015 | 50.61 | 50.83 | 50.39 | 50.69 | 23,013,828 | +0.14(+0.27%) |
Apr 15, 2015 | 50.46 | 50.64 | 50.25 | 50.55 | 17,411,512 | +0.23(+0.45%) |
Apr 14, 2015 | 50.26 | 50.36 | 50.17 | 50.33 | 18,359,506 | +0.37(+0.74%) |
Apr 13, 2015 | 50.05 | 50.17 | 49.86 | 49.95 | 19,834,162 | -0.32(-0.63%) |
Apr 10, 2015 | 50.07 | 50.28 | 50.02 | 50.27 | 16,693,448 | +0.10(+0.20%) |
Apr 09, 2015 | 50.15 | 50.18 | 49.93 | 50.17 | 23,382,726 | +0.07(+0.14%) |
Apr 08, 2015 | 50.38 | 50.40 | 49.89 | 50.11 | 21,283,376 | +0.21(+0.43%) |
Apr 07, 2015 | 50.04 | 50.26 | 49.87 | 49.89 | 18,113,106 | -0.07(-0.14%) |
Apr 06, 2015 | 49.76 | 50.19 | 49.63 | 49.96 | 21,489,380 | +0.50(+1.01%) |
Apr 02, 2015 | 49.32 | 49.46 | 49.46 | 49.46 | 20,557,076 | +0.42(+0.87%) |
Apr 01, 2015 | 49.06 | 49.06 | 48.69 | 49.04 | 40,735,360 | +0.35(+0.72%) |
Mar 31, 2015 | 48.66 | 48.97 | 48.61 | 48.69 | 36,531,184 | -0.77(-1.55%) |
Mar 30, 2015 | 49.42 | 49.57 | 49.40 | 49.45 | 36,218,828 | +0.03(+0.06%) |
Mar 27, 2015 | 49.30 | 49.47 | 49.18 | 49.42 | 21,874,420 | +0.13(+0.26%) |
Mar 26, 2015 | 49.30 | 49.41 | 48.97 | 49.29 | 32,085,590 | -0.43(-0.87%) |
Mar 25, 2015 | 50.14 | 50.22 | 49.70 | 49.73 | 23,531,042 | -0.24(-0.47%) |
Mar 24, 2015 | 50.16 | 50.23 | 49.96 | 49.96 | 23,773,178 | -0.11(-0.21%) |
Mar 23, 2015 | 49.98 | 50.17 | 49.86 | 50.07 | 18,397,568 | +0.25(+0.50%) |
Mar 20, 2015 | 49.56 | 50.00 | 49.40 | 49.82 | 37,944,188 | +1.08(+2.21%) |
Mar 19, 2015 | 48.74 | 48.87 | 48.61 | 48.74 | 26,564,420 | -0.58(-1.17%) |
Mar 18, 2015 | 48.28 | 49.39 | 48.26 | 49.32 | 37,287,096 | +1.03(+2.14%) |
Mar 17, 2015 | 48.16 | 48.35 | 48.03 | 48.29 | 21,448,122 | -0.12(-0.25%) |
Mar 16, 2015 | 48.20 | 48.48 | 48.18 | 48.41 | 20,862,134 | +0.54(+1.13%) |
Mar 13, 2015 | 47.76 | 47.91 | 47.56 | 47.87 | 21,453,378 | -0.28(-0.58%) |
Mar 12, 2015 | 48.10 | 48.16 | 47.90 | 48.15 | 21,565,350 | +0.59(+1.24%) |
Mar 11, 2015 | 47.52 | 47.66 | 47.34 | 47.56 | 26,239,228 | +0.12(+0.26%) |
Mar 10, 2015 | 47.69 | 47.78 | 47.41 | 47.44 | 27,651,568 | -1.05(-2.17%) |
Mar 09, 2015 | 48.39 | 48.55 | 48.33 | 48.49 | 15,695,991 | +0.08(+0.16%) |
Mar 06, 2015 | 48.70 | 48.80 | 48.37 | 48.41 | 31,685,294 | -0.67(-1.36%) |
Mar 05, 2015 | 49.12 | 49.23 | 48.99 | 49.08 | 20,482,884 | +0.11(+0.23%) |
Mar 04, 2015 | 48.89 | 49.01 | 48.63 | 48.97 | 20,593,814 | -0.20(-0.40%) |
Mar 03, 2015 | 49.29 | 49.36 | 49.06 | 49.17 | 16,559,807 | -0.30(-0.61%) |