Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 46.64 | 46.71 | 46.12 | 46.23 | 32,123,036 | -0.22(-0.48%) |
May 27, 2016 | 46.42 | 46.45 | 46.45 | 46.45 | 20,288,456 | -0.05(-0.10%) |
May 26, 2016 | 46.55 | 46.60 | 46.39 | 46.50 | 26,663,952 | +0.13(+0.27%) |
May 25, 2016 | 46.23 | 46.47 | 46.21 | 46.37 | 44,944,700 | +0.48(+1.05%) |
May 24, 2016 | 45.54 | 45.98 | 45.53 | 45.89 | 36,496,136 | +0.66(+1.45%) |
May 23, 2016 | 45.22 | 45.36 | 45.15 | 45.23 | 23,776,400 | -0.15(-0.33%) |
May 20, 2016 | 45.39 | 45.50 | 45.29 | 45.38 | 29,520,836 | +0.37(+0.83%) |
May 19, 2016 | 45.07 | 45.15 | 44.88 | 45.01 | 34,064,596 | -0.32(-0.72%) |
May 18, 2016 | 45.37 | 45.81 | 45.17 | 45.34 | 44,605,808 | +0.02(+0.04%) |
May 17, 2016 | 45.57 | 45.72 | 45.27 | 45.32 | 31,716,884 | -0.33(-0.73%) |
May 16, 2016 | 45.27 | 45.68 | 45.24 | 45.65 | 30,938,594 | +0.54(+1.19%) |
May 13, 2016 | 45.23 | 45.42 | 44.99 | 45.12 | 24,058,822 | -0.47(-1.03%) |
May 12, 2016 | 45.99 | 46.00 | 45.38 | 45.58 | 22,277,800 | -0.02(-0.03%) |
May 11, 2016 | 45.69 | 45.88 | 45.60 | 45.60 | 25,483,330 | -0.40(-0.86%) |
May 10, 2016 | 45.69 | 45.99 | 45.65 | 45.99 | 26,939,418 | +0.65(+1.43%) |
May 09, 2016 | 45.55 | 45.64 | 45.32 | 45.34 | 22,531,320 | -0.09(-0.21%) |
May 06, 2016 | 45.12 | 45.46 | 45.08 | 45.44 | 27,147,384 | +0.13(+0.28%) |
May 05, 2016 | 45.38 | 45.50 | 45.17 | 45.31 | 27,215,984 | -0.09(-0.21%) |
May 04, 2016 | 45.55 | 45.62 | 45.27 | 45.41 | 25,524,588 | -0.53(-1.16%) |
May 03, 2016 | 46.25 | 46.26 | 45.87 | 45.94 | 31,931,856 | -0.77(-1.64%) |
May 02, 2016 | 46.64 | 46.78 | 46.50 | 46.71 | 31,831,114 | +0.44(+0.94%) |
Apr 29, 2016 | 46.50 | 46.57 | 46.10 | 46.27 | 34,906,668 | -0.20(-0.43%) |
Apr 28, 2016 | 46.55 | 46.93 | 46.37 | 46.47 | 31,827,512 | -0.64(-1.36%) |
Apr 27, 2016 | 46.94 | 47.21 | 46.87 | 47.11 | 16,485,137 | +0.03(+0.07%) |
Apr 26, 2016 | 47.09 | 47.17 | 46.93 | 47.08 | 19,772,272 | +0.17(+0.35%) |
Apr 25, 2016 | 46.91 | 46.95 | 46.74 | 46.91 | 17,070,628 | -0.24(-0.50%) |
Apr 22, 2016 | 47.08 | 47.23 | 46.95 | 47.15 | 21,798,844 | +0.02(+0.05%) |
Apr 21, 2016 | 47.34 | 47.38 | 47.04 | 47.13 | 24,163,318 | -0.29(-0.60%) |
Apr 20, 2016 | 47.35 | 47.64 | 47.27 | 47.41 | 18,187,216 | +0.04(+0.08%) |
Apr 19, 2016 | 47.27 | 47.47 | 47.19 | 47.37 | 30,624,040 | +0.81(+1.73%) |
Apr 18, 2016 | 46.10 | 46.61 | 46.07 | 46.56 | 25,508,242 | +0.40(+0.86%) |
Apr 15, 2016 | 46.24 | 46.33 | 46.16 | 46.17 | 22,171,732 | -0.10(-0.22%) |
Apr 14, 2016 | 46.36 | 46.45 | 46.19 | 46.27 | 33,898,408 | +0.15(+0.33%) |
Apr 13, 2016 | 46.04 | 46.22 | 45.94 | 46.12 | 32,306,638 | +0.72(+1.59%) |
Apr 12, 2016 | 45.09 | 45.49 | 44.83 | 45.40 | 31,777,250 | +0.67(+1.49%) |
Apr 11, 2016 | 45.00 | 45.19 | 44.73 | 44.73 | 19,750,216 | +0.02(+0.05%) |
Apr 08, 2016 | 44.75 | 44.87 | 44.60 | 44.71 | 23,314,254 | +0.84(+1.91%) |
Apr 07, 2016 | 44.16 | 44.28 | 43.77 | 43.87 | 25,073,146 | -0.65(-1.46%) |
Apr 06, 2016 | 43.96 | 44.55 | 43.89 | 44.52 | 25,843,320 | +0.71(+1.63%) |
Apr 05, 2016 | 43.89 | 43.95 | 43.74 | 43.81 | 25,507,480 | -0.88(-1.97%) |
Apr 04, 2016 | 44.90 | 44.96 | 44.63 | 44.69 | 21,438,336 | -0.10(-0.21%) |
Apr 01, 2016 | 44.34 | 44.84 | 44.29 | 44.78 | 38,383,308 | -0.48(-1.07%) |
Mar 31, 2016 | 45.50 | 45.61 | 45.24 | 45.27 | 47,145,784 | -0.45(-0.99%) |
Mar 30, 2016 | 45.76 | 45.98 | 45.65 | 45.72 | 23,992,026 | +0.34(+0.75%) |
Mar 29, 2016 | 44.68 | 45.40 | 44.57 | 45.38 | 28,256,842 | +0.48(+1.08%) |
Mar 28, 2016 | 44.93 | 44.96 | 44.78 | 44.89 | 23,350,074 | +0.27(+0.60%) |
Mar 24, 2016 | 44.36 | 44.62 | 44.62 | 44.62 | 23,142,196 | -0.30(-0.67%) |
Mar 23, 2016 | 45.27 | 45.28 | 44.86 | 44.92 | 23,097,154 | -0.46(-1.01%) |
Mar 22, 2016 | 45.10 | 45.46 | 45.06 | 45.38 | 20,111,760 | -0.08(-0.17%) |
Mar 21, 2016 | 45.42 | 45.57 | 45.32 | 45.46 | 22,257,366 | -0.07(-0.16%) |
Mar 18, 2016 | 45.54 | 45.69 | 45.47 | 45.53 | 38,809,328 | -0.08(-0.17%) |
Mar 17, 2016 | 45.29 | 45.70 | 45.14 | 45.61 | 22,612,006 | +0.35(+0.77%) |
Mar 16, 2016 | 44.53 | 45.31 | 44.53 | 45.27 | 32,090,816 | +0.40(+0.88%) |
Mar 15, 2016 | 44.83 | 44.88 | 44.70 | 44.87 | 24,808,842 | -0.43(-0.94%) |
Mar 14, 2016 | 45.33 | 45.42 | 45.19 | 45.30 | 20,145,168 | -0.10(-0.21%) |
Mar 11, 2016 | 45.04 | 45.42 | 45.00 | 45.39 | 30,779,548 | +1.16(+2.61%) |
Mar 10, 2016 | 44.66 | 44.95 | 43.88 | 44.24 | 35,543,216 | -0.07(-0.16%) |
Mar 09, 2016 | 44.34 | 44.43 | 44.19 | 44.31 | 19,531,762 | +0.17(+0.38%) |
Mar 08, 2016 | 44.39 | 44.39 | 44.09 | 44.14 | 21,332,274 | -0.44(-0.98%) |
Mar 07, 2016 | 44.17 | 44.73 | 44.15 | 44.58 | 30,366,464 | -0.06(-0.12%) |
Mar 04, 2016 | 44.62 | 44.87 | 44.51 | 44.63 | 28,730,864 | +0.32(+0.73%) |
Mar 03, 2016 | 44.00 | 44.33 | 43.96 | 44.31 | 26,656,662 | +0.43(+0.97%) |
Mar 02, 2016 | 43.55 | 43.91 | 43.46 | 43.88 | 28,474,802 | +0.30(+0.69%) |
Mar 01, 2016 | 43.09 | 43.61 | 42.98 | 43.58 | 31,046,246 | +1.11(+2.61%) |
Feb 29, 2016 | 42.64 | 42.86 | 42.45 | 42.47 | 38,281,184 | -0.25(-0.59%) |
Feb 26, 2016 | 43.06 | 43.08 | 42.64 | 42.72 | 24,756,076 | -0.11(-0.26%) |
Feb 25, 2016 | 42.57 | 42.84 | 42.37 | 42.83 | 31,780,174 | +0.51(+1.20%) |
Feb 24, 2016 | 41.77 | 42.39 | 41.57 | 42.33 | 33,739,796 | -0.15(-0.35%) |
Feb 23, 2016 | 42.91 | 42.93 | 42.41 | 42.48 | 24,887,974 | -0.70(-1.63%) |
Feb 22, 2016 | 43.02 | 43.22 | 43.00 | 43.18 | 24,266,744 | +0.48(+1.13%) |
Feb 19, 2016 | 42.42 | 42.74 | 42.29 | 42.70 | 33,697,612 | -0.05(-0.11%) |
Feb 18, 2016 | 43.15 | 43.15 | 42.72 | 42.75 | 41,285,196 | -0.22(-0.52%) |
Feb 17, 2016 | 42.60 | 43.02 | 42.57 | 42.97 | 32,320,276 | +0.73(+1.72%) |
Feb 16, 2016 | 42.13 | 42.26 | 41.79 | 42.24 | 39,910,900 | +0.84(+2.03%) |
Feb 12, 2016 | 40.81 | 41.40 | 41.40 | 41.40 | 48,907,800 | +0.71(+1.75%) |
Feb 11, 2016 | 40.73 | 40.90 | 40.34 | 40.69 | 52,720,940 | -0.60(-1.46%) |
Feb 10, 2016 | 41.48 | 41.80 | 41.21 | 41.29 | 40,520,356 | -0.05(-0.11%) |
Feb 09, 2016 | 40.92 | 41.52 | 40.90 | 41.34 | 43,114,424 | -0.48(-1.16%) |
Feb 08, 2016 | 41.92 | 41.94 | 41.43 | 41.82 | 47,761,136 | -0.79(-1.86%) |
Feb 05, 2016 | 43.09 | 43.13 | 42.43 | 42.61 | 39,838,076 | -0.67(-1.54%) |
Feb 04, 2016 | 42.95 | 43.43 | 42.87 | 43.28 | 35,655,860 | +0.06(+0.13%) |
Feb 03, 2016 | 43.10 | 43.23 | 42.30 | 43.22 | 45,885,704 | +0.36(+0.83%) |
Feb 02, 2016 | 43.26 | 43.26 | 42.72 | 42.87 | 37,642,108 | -1.02(-2.33%) |
Feb 01, 2016 | 43.57 | 44.01 | 43.42 | 43.89 | 39,250,376 | -0.05(-0.11%) |
Jan 29, 2016 | 43.36 | 43.97 | 43.32 | 43.94 | 46,861,116 | +0.76(+1.76%) |
Jan 28, 2016 | 43.44 | 43.50 | 42.80 | 43.17 | 39,482,732 | +0.13(+0.29%) |
Jan 27, 2016 | 43.24 | 43.68 | 42.88 | 43.05 | 41,455,852 | -0.28(-0.64%) |
Jan 26, 2016 | 42.80 | 43.35 | 42.75 | 43.33 | 33,828,772 | +0.76(+1.79%) |
Jan 25, 2016 | 42.81 | 42.98 | 42.53 | 42.57 | 46,469,316 | -0.58(-1.34%) |
Jan 22, 2016 | 42.92 | 43.19 | 42.83 | 43.14 | 56,642,792 | +1.24(+2.95%) |
Jan 21, 2016 | 41.43 | 42.15 | 41.12 | 41.91 | 61,843,932 | +0.31(+0.74%) |
Jan 20, 2016 | 41.70 | 41.86 | 40.80 | 41.60 | 60,542,560 | -0.97(-2.27%) |
Jan 19, 2016 | 42.91 | 42.94 | 42.26 | 42.57 | 45,093,328 | +0.39(+0.92%) |
Jan 15, 2016 | 42.34 | 42.18 | 42.18 | 42.18 | 76,466,288 | -1.58(-3.62%) |
Jan 14, 2016 | 43.37 | 43.95 | 43.04 | 43.76 | 44,374,068 | +0.55(+1.28%) |
Jan 13, 2016 | 44.19 | 44.27 | 43.09 | 43.21 | 42,279,876 | -0.68(-1.55%) |
Jan 12, 2016 | 44.05 | 44.11 | 43.52 | 43.89 | 37,795,004 | +0.21(+0.47%) |
Jan 11, 2016 | 44.00 | 44.01 | 43.29 | 43.68 | 41,694,104 | +0.18(+0.42%) |
Jan 08, 2016 | 44.29 | 44.34 | 43.43 | 43.50 | 39,526,120 | -0.53(-1.21%) |
Jan 07, 2016 | 44.13 | 44.51 | 43.97 | 44.03 | 47,454,220 | -0.93(-2.08%) |
Jan 06, 2016 | 44.77 | 45.08 | 44.70 | 44.96 | 28,301,852 | -0.75(-1.65%) |
Jan 05, 2016 | 45.70 | 45.77 | 45.40 | 45.72 | 30,169,498 | -0.07(-0.16%) |
Jan 04, 2016 | 45.79 | 45.81 | 45.26 | 45.79 | 43,262,848 | -0.71(-1.53%) |
Dec 31, 2015 | 46.83 | 46.50 | 46.50 | 46.50 | 40,180,024 | -0.63(-1.34%) |
Dec 30, 2015 | 47.24 | 47.31 | 47.10 | 47.13 | 23,810,138 | -0.29(-0.60%) |
Dec 29, 2015 | 47.30 | 47.54 | 47.28 | 47.42 | 38,888,504 | +0.47(+1.00%) |
Dec 28, 2015 | 46.96 | 46.98 | 46.80 | 46.95 | 36,553,288 | -0.11(-0.24%) |
Dec 24, 2015 | 46.94 | 47.06 | 47.06 | 47.06 | 13,827,987 | -0.08(-0.17%) |
Dec 23, 2015 | 46.80 | 47.17 | 46.78 | 47.14 | 37,608,192 | +0.78(+1.67%) |
Dec 22, 2015 | 46.16 | 46.43 | 46.00 | 46.37 | 37,023,792 | +0.35(+0.76%) |
Dec 21, 2015 | 46.33 | 46.37 | 45.80 | 46.02 | 36,455,784 | +0.21(+0.46%) |
Dec 18, 2015 | 46.07 | 46.13 | 45.80 | 45.81 | 53,068,248 | -0.49(-1.05%) |
Dec 17, 2015 | 46.83 | 46.84 | 46.28 | 46.29 | 51,536,684 | -0.60(-1.27%) |
Dec 16, 2015 | 46.49 | 46.97 | 46.28 | 46.89 | 57,521,164 | +0.93(+2.02%) |
Dec 15, 2015 | 46.02 | 46.17 | 45.86 | 45.96 | 48,249,936 | +0.23(+0.50%) |
Dec 14, 2015 | 45.86 | 45.92 | 45.26 | 45.73 | 41,070,256 | +0.07(+0.15%) |
Dec 11, 2015 | 45.92 | 45.99 | 45.60 | 45.66 | 38,146,080 | -0.89(-1.91%) |
Dec 10, 2015 | 46.76 | 46.81 | 46.49 | 46.55 | 25,818,594 | +0.01(+0.02%) |
Dec 09, 2015 | 46.76 | 47.12 | 46.31 | 46.54 | 33,944,452 | -0.21(-0.45%) |
Dec 08, 2015 | 46.65 | 46.85 | 46.50 | 46.76 | 33,532,096 | -0.70(-1.47%) |
Dec 07, 2015 | 47.54 | 47.56 | 47.28 | 47.45 | 38,039,980 | -0.31(-0.64%) |
Dec 04, 2015 | 47.21 | 47.81 | 47.19 | 47.76 | 29,785,752 | +0.38(+0.81%) |
Dec 03, 2015 | 47.85 | 47.87 | 47.18 | 47.38 | 34,263,452 | -0.23(-0.48%) |
Dec 02, 2015 | 47.89 | 48.02 | 47.54 | 47.60 | 27,294,000 | -0.51(-1.06%) |
Dec 01, 2015 | 48.00 | 48.14 | 47.87 | 48.11 | 44,573,564 | +0.50(+1.06%) |
Nov 30, 2015 | 47.72 | 47.74 | 47.56 | 47.61 | 29,766,144 | -0.04(-0.08%) |
Nov 27, 2015 | 47.70 | 47.73 | 47.61 | 47.65 | 8,153,255 | +0.01(+0.02%) |
Nov 25, 2015 | 47.60 | 47.64 | 47.64 | 47.64 | 17,008,336 | +0.11(+0.23%) |
Nov 24, 2015 | 47.18 | 47.60 | 47.15 | 47.53 | 27,677,348 | +0.01(+0.02%) |
Nov 23, 2015 | 47.70 | 47.81 | 47.43 | 47.52 | 24,754,850 | -0.30(-0.62%) |
Nov 20, 2015 | 48.07 | 48.16 | 47.79 | 47.82 | 23,566,288 | -0.11(-0.23%) |
Nov 19, 2015 | 47.97 | 48.12 | 47.90 | 47.93 | 25,453,340 | +0.24(+0.51%) |
Nov 18, 2015 | 47.41 | 47.75 | 47.31 | 47.69 | 19,720,826 | +0.43(+0.91%) |
Nov 17, 2015 | 47.34 | 47.51 | 47.17 | 47.26 | 28,609,374 | +0.12(+0.26%) |
Nov 16, 2015 | 46.58 | 47.14 | 46.56 | 47.13 | 21,578,382 | +0.59(+1.27%) |
Nov 13, 2015 | 46.70 | 46.77 | 46.47 | 46.54 | 33,437,088 | -0.39(-0.84%) |
Nov 12, 2015 | 47.15 | 47.32 | 46.94 | 46.94 | 40,650,912 | -0.62(-1.30%) |
Nov 11, 2015 | 47.73 | 47.76 | 47.48 | 47.56 | 18,114,438 | +0.24(+0.51%) |
Nov 10, 2015 | 47.12 | 47.33 | 47.05 | 47.31 | 18,435,390 | -0.03(-0.07%) |
Nov 09, 2015 | 47.54 | 47.60 | 47.16 | 47.34 | 30,429,704 | -0.49(-1.03%) |
Nov 06, 2015 | 47.76 | 47.89 | 47.52 | 47.84 | 22,322,260 | -0.22(-0.46%) |
Nov 05, 2015 | 48.24 | 48.30 | 47.94 | 48.06 | 27,576,872 | -0.09(-0.18%) |
Nov 04, 2015 | 48.45 | 48.47 | 48.01 | 48.14 | 26,775,896 | -0.27(-0.55%) |
Nov 03, 2015 | 48.11 | 48.53 | 48.05 | 48.41 | 18,194,600 | -0.02(-0.03%) |
Nov 02, 2015 | 48.23 | 48.43 | 48.17 | 48.43 | 18,789,198 | +0.46(+0.95%) |
Oct 30, 2015 | 48.09 | 48.29 | 47.95 | 47.97 | 24,350,376 | -0.10(-0.21%) |
Oct 29, 2015 | 47.85 | 48.11 | 47.85 | 48.07 | 16,360,311 | -0.35(-0.73%) |
Oct 28, 2015 | 48.31 | 48.69 | 47.98 | 48.43 | 22,071,460 | +0.31(+0.65%) |
Oct 27, 2015 | 48.18 | 48.26 | 48.04 | 48.11 | 18,555,708 | -0.42(-0.87%) |
Oct 26, 2015 | 48.65 | 48.66 | 48.50 | 48.54 | 17,876,060 | -0.18(-0.37%) |
Oct 23, 2015 | 48.66 | 48.82 | 48.51 | 48.72 | 21,208,082 | +0.48(+0.99%) |
Oct 22, 2015 | 47.97 | 48.44 | 47.96 | 48.24 | 36,111,036 | +0.53(+1.12%) |
Oct 21, 2015 | 48.02 | 48.04 | 47.68 | 47.70 | 16,218,550 | -0.02(-0.05%) |
Oct 20, 2015 | 47.71 | 47.85 | 47.67 | 47.73 | 16,471,208 | -0.20(-0.41%) |
Oct 19, 2015 | 47.89 | 47.93 | 47.74 | 47.92 | 15,012,123 | -0.16(-0.34%) |
Oct 16, 2015 | 48.06 | 48.14 | 47.90 | 48.09 | 29,773,446 | -0.04(-0.08%) |
Oct 15, 2015 | 47.70 | 48.15 | 47.65 | 48.13 | 27,841,174 | +0.81(+1.71%) |
Oct 14, 2015 | 47.35 | 47.50 | 47.18 | 47.32 | 26,448,338 | +0.09(+0.20%) |
Oct 13, 2015 | 47.19 | 47.60 | 47.18 | 47.23 | 24,864,984 | -0.60(-1.26%) |
Oct 12, 2015 | 47.83 | 47.90 | 47.73 | 47.83 | 11,768,065 | -0.09(-0.20%) |
Oct 09, 2015 | 47.92 | 48.03 | 47.77 | 47.92 | 21,487,500 | +0.09(+0.18%) |
Oct 08, 2015 | 47.15 | 47.84 | 47.15 | 47.84 | 21,497,206 | +0.38(+0.79%) |
Oct 07, 2015 | 47.39 | 47.59 | 47.07 | 47.46 | 26,113,186 | +0.59(+1.26%) |
Oct 06, 2015 | 46.82 | 47.06 | 46.76 | 46.87 | 23,099,228 | +0.05(+0.12%) |
Oct 05, 2015 | 46.49 | 46.84 | 46.49 | 46.82 | 35,345,500 | +0.91(+1.98%) |
Oct 02, 2015 | 44.94 | 45.92 | 44.84 | 45.91 | 26,488,562 | +0.77(+1.70%) |
Oct 01, 2015 | 45.27 | 45.36 | 44.74 | 45.14 | 26,044,502 | +0.14(+0.31%) |
Sep 30, 2015 | 44.86 | 45.04 | 44.55 | 45.00 | 48,113,784 | +0.84(+1.90%) |
Sep 29, 2015 | 44.06 | 44.24 | 43.87 | 44.16 | 25,753,134 | -0.06(-0.14%) |
Sep 28, 2015 | 44.76 | 44.79 | 44.15 | 44.22 | 23,929,696 | -0.89(-1.97%) |
Sep 25, 2015 | 45.39 | 45.48 | 44.92 | 45.11 | 27,733,998 | +0.39(+0.88%) |
Sep 24, 2015 | 44.46 | 44.82 | 44.20 | 44.71 | 29,165,372 | -0.13(-0.28%) |
Sep 23, 2015 | 45.11 | 45.15 | 44.67 | 44.84 | 21,840,790 | -0.21(-0.47%) |
Sep 22, 2015 | 45.07 | 45.19 | 44.73 | 45.05 | 37,241,376 | -1.10(-2.38%) |
Sep 21, 2015 | 46.32 | 46.40 | 45.95 | 46.15 | 22,797,610 | -0.02(-0.05%) |
Sep 18, 2015 | 46.46 | 46.69 | 46.15 | 46.17 | 47,073,196 | -1.19(-2.50%) |
Sep 17, 2015 | 47.05 | 47.90 | 47.03 | 47.36 | 30,668,076 | +0.02(+0.05%) |
Sep 16, 2015 | 47.02 | 47.35 | 46.95 | 47.34 | 35,946,772 | +0.71(+1.53%) |
Sep 15, 2015 | 46.22 | 46.66 | 46.15 | 46.62 | 23,144,674 | +0.31(+0.68%) |
Sep 14, 2015 | 46.26 | 46.34 | 46.10 | 46.31 | 15,525,163 | -0.35(-0.76%) |
Sep 11, 2015 | 46.33 | 46.66 | 46.24 | 46.66 | 16,501,852 | -0.01(-0.02%) |
Sep 10, 2015 | 46.40 | 46.86 | 46.32 | 46.67 | 26,497,654 | +0.31(+0.66%) |
Sep 09, 2015 | 47.28 | 47.30 | 46.32 | 46.36 | 37,171,216 | -0.19(-0.40%) |
Sep 08, 2015 | 46.35 | 46.57 | 46.21 | 46.55 | 27,393,938 | +1.33(+2.93%) |
Sep 04, 2015 | 45.30 | 45.22 | 45.22 | 45.22 | 32,831,338 | -1.06(-2.29%) |
Sep 03, 2015 | 46.33 | 46.64 | 46.17 | 46.28 | 29,936,728 | +0.11(+0.24%) |
Sep 02, 2015 | 46.26 | 46.27 | 45.69 | 46.17 | 29,773,842 | +0.68(+1.48%) |
Sep 01, 2015 | 45.73 | 45.98 | 45.35 | 45.50 | 53,821,576 | -1.58(-3.35%) |
Aug 31, 2015 | 47.13 | 47.31 | 46.91 | 47.08 | 45,613,268 | -0.35(-0.74%) |
Aug 28, 2015 | 47.19 | 47.52 | 47.16 | 47.43 | 30,866,884 | -0.07(-0.15%) |
Aug 27, 2015 | 47.16 | 47.65 | 47.08 | 47.50 | 50,934,448 | +0.57(+1.22%) |
Aug 26, 2015 | 46.85 | 46.95 | 45.83 | 46.93 | 62,678,096 | +1.08(+2.36%) |
Aug 25, 2015 | 47.40 | 47.41 | 45.77 | 45.84 | 64,492,212 | +0.43(+0.95%) |
Aug 24, 2015 | 45.02 | 46.41 | 44.36 | 45.41 | 80,186,096 | -1.62(-3.45%) |
Aug 21, 2015 | 48.00 | 48.12 | 46.91 | 47.04 | 59,894,456 | -1.10(-2.28%) |
Aug 20, 2015 | 48.76 | 48.84 | 48.12 | 48.14 | 41,195,740 | -1.19(-2.42%) |
Aug 19, 2015 | 49.38 | 49.56 | 49.05 | 49.33 | 21,112,244 | -0.44(-0.88%) |
Aug 18, 2015 | 49.82 | 49.93 | 49.68 | 49.77 | 13,940,943 | -0.38(-0.75%) |
Aug 17, 2015 | 49.82 | 50.15 | 49.73 | 50.15 | 11,319,134 | -0.09(-0.19%) |
Aug 14, 2015 | 49.99 | 50.26 | 49.94 | 50.24 | 21,566,806 | +0.08(+0.16%) |
Aug 13, 2015 | 50.11 | 50.26 | 49.97 | 50.16 | 16,190,331 | -0.03(-0.06%) |
Aug 12, 2015 | 49.86 | 50.19 | 49.57 | 50.19 | 35,358,292 | -0.36(-0.71%) |
Aug 11, 2015 | 50.63 | 50.69 | 50.35 | 50.55 | 20,007,178 | -0.78(-1.53%) |
Aug 10, 2015 | 50.85 | 51.36 | 50.84 | 51.34 | 17,455,700 | +0.62(+1.22%) |
Aug 07, 2015 | 50.55 | 50.75 | 50.48 | 50.72 | 18,281,594 | -0.09(-0.19%) |
Aug 06, 2015 | 50.93 | 50.99 | 50.67 | 50.81 | 15,861,348 | -0.21(-0.42%) |
Aug 05, 2015 | 51.04 | 51.18 | 50.96 | 51.03 | 17,328,122 | +0.27(+0.53%) |
Aug 04, 2015 | 50.83 | 50.91 | 50.64 | 50.76 | 17,008,658 | +0.04(+0.08%) |
Aug 03, 2015 | 50.91 | 50.93 | 50.56 | 50.72 | 32,014,384 | -0.13(-0.26%) |
Jul 31, 2015 | 51.01 | 51.04 | 50.70 | 50.85 | 26,301,438 | +0.30(+0.59%) |
Jul 30, 2015 | 50.41 | 50.56 | 50.18 | 50.55 | 22,288,510 | -0.04(-0.08%) |
Jul 29, 2015 | 50.37 | 50.76 | 50.34 | 50.59 | 20,304,138 | +0.18(+0.36%) |
Jul 28, 2015 | 50.14 | 50.43 | 49.90 | 50.41 | 18,838,108 | +0.63(+1.26%) |
Jul 27, 2015 | 50.04 | 50.04 | 49.71 | 49.79 | 24,236,742 | -0.37(-0.74%) |
Jul 24, 2015 | 50.59 | 50.61 | 50.10 | 50.15 | 17,464,044 | -0.56(-1.10%) |
Jul 23, 2015 | 50.93 | 50.95 | 50.63 | 50.71 | 13,886,350 | -0.13(-0.26%) |
Jul 22, 2015 | 50.70 | 50.88 | 50.70 | 50.84 | 12,970,221 | -0.39(-0.77%) |
Jul 21, 2015 | 51.39 | 51.32 | 51.14 | 51.24 | 17,938,342 | -0.15(-0.29%) |
Jul 20, 2015 | 51.41 | 51.50 | 51.27 | 51.39 | 11,169,085 | +0.12(+0.23%) |
Jul 17, 2015 | 51.32 | 51.32 | 51.19 | 51.27 | 18,819,644 | -0.07(-0.14%) |
Jul 16, 2015 | 51.38 | 51.47 | 51.29 | 51.34 | 26,449,888 | +0.44(+0.86%) |
Jul 15, 2015 | 50.96 | 51.08 | 50.77 | 50.90 | 18,738,162 | -0.19(-0.37%) |
Jul 14, 2015 | 50.86 | 51.15 | 50.79 | 51.09 | 25,243,252 | +0.42(+0.84%) |
Jul 13, 2015 | 50.64 | 50.77 | 50.59 | 50.66 | 18,200,520 | +0.19(+0.37%) |
Jul 10, 2015 | 50.38 | 50.55 | 50.13 | 50.48 | 35,910,944 | +1.60(+3.28%) |
Jul 09, 2015 | 49.18 | 49.24 | 48.77 | 48.87 | 25,430,746 | +0.79(+1.65%) |
Jul 08, 2015 | 48.45 | 48.48 | 47.98 | 48.08 | 41,675,128 | -1.15(-2.33%) |
Jul 07, 2015 | 48.87 | 49.31 | 48.22 | 49.23 | 46,666,164 | +0.02(+0.03%) |
Jul 06, 2015 | 49.17 | 49.64 | 49.06 | 49.21 | 26,883,536 | -1.01(-2.02%) |
Jul 02, 2015 | 50.30 | 50.22 | 50.22 | 50.22 | 26,736,632 | +0.06(+0.13%) |
Jul 01, 2015 | 50.42 | 50.49 | 49.97 | 50.16 | 40,540,736 | +0.32(+0.65%) |
Jun 30, 2015 | 50.53 | 50.53 | 49.66 | 49.84 | 41,012,716 | -0.18(-0.36%) |
Jun 29, 2015 | 50.58 | 50.77 | 49.90 | 50.02 | 42,989,480 | -1.59(-3.07%) |
Jun 26, 2015 | 51.71 | 51.83 | 51.48 | 51.61 | 24,510,328 | -0.02(-0.05%) |
Jun 25, 2015 | 51.87 | 51.87 | 51.59 | 51.63 | 20,895,106 | -0.01(-0.03%) |
Jun 24, 2015 | 51.82 | 51.95 | 51.62 | 51.64 | 27,626,098 | -0.46(-0.87%) |
Jun 23, 2015 | 52.05 | 52.19 | 52.03 | 52.10 | 17,696,750 | +0.14(+0.27%) |
Jun 22, 2015 | 51.98 | 52.28 | 51.87 | 51.96 | 37,199,588 | +0.97(+1.89%) |
Jun 19, 2015 | 51.07 | 51.15 | 50.97 | 51.00 | 19,796,022 | -0.12(-0.24%) |
Jun 18, 2015 | 50.82 | 51.55 | 50.78 | 51.12 | 31,850,094 | +0.46(+0.90%) |
Jun 17, 2015 | 50.59 | 50.78 | 50.17 | 50.66 | 22,152,062 | -0.12(-0.23%) |
Jun 16, 2015 | 50.54 | 50.83 | 50.46 | 50.78 | 15,533,239 | -0.02(-0.03%) |
Jun 15, 2015 | 50.48 | 50.83 | 50.44 | 50.80 | 19,587,734 | -0.31(-0.60%) |
Jun 12, 2015 | 50.98 | 51.30 | 50.81 | 51.10 | 19,826,960 | -0.41(-0.79%) |
Jun 11, 2015 | 51.58 | 51.68 | 51.28 | 51.51 | 26,626,832 | +0.14(+0.27%) |
Jun 10, 2015 | 51.07 | 51.51 | 51.00 | 51.37 | 22,399,378 | +1.06(+2.10%) |
Jun 09, 2015 | 50.33 | 50.46 | 50.08 | 50.32 | 16,988,448 | -0.28(-0.55%) |
Jun 08, 2015 | 50.59 | 50.64 | 50.40 | 50.59 | 19,012,384 | -0.07(-0.14%) |
Jun 05, 2015 | 50.54 | 50.85 | 50.37 | 50.66 | 18,943,878 | -0.61(-1.19%) |
Jun 04, 2015 | 51.49 | 51.87 | 51.11 | 51.27 | 22,264,372 | -0.56(-1.07%) |
Jun 03, 2015 | 51.75 | 52.09 | 51.75 | 51.83 | 27,601,814 | +0.29(+0.55%) |
Jun 02, 2015 | 51.44 | 51.79 | 51.35 | 51.54 | 18,445,128 | +0.24(+0.47%) |