Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 46.66 | 46.73 | 46.13 | 46.24 | 32,114,512 | -0.22(-0.48%) |
May 27, 2016 | 46.43 | 46.47 | 46.47 | 46.47 | 20,283,072 | -0.05(-0.10%) |
May 26, 2016 | 46.56 | 46.62 | 46.40 | 46.51 | 26,656,874 | +0.13(+0.27%) |
May 25, 2016 | 46.24 | 46.48 | 46.22 | 46.39 | 44,932,772 | +0.48(+1.05%) |
May 24, 2016 | 45.55 | 45.99 | 45.55 | 45.90 | 36,486,448 | +0.66(+1.45%) |
May 23, 2016 | 45.23 | 45.37 | 45.16 | 45.25 | 23,770,090 | -0.15(-0.33%) |
May 20, 2016 | 45.40 | 45.52 | 45.30 | 45.40 | 29,513,002 | +0.37(+0.83%) |
May 19, 2016 | 45.08 | 45.16 | 44.89 | 45.02 | 34,055,552 | -0.32(-0.72%) |
May 18, 2016 | 45.38 | 45.82 | 45.18 | 45.35 | 44,593,968 | +0.02(+0.03%) |
May 17, 2016 | 45.59 | 45.73 | 45.29 | 45.33 | 31,708,466 | -0.33(-0.73%) |
May 16, 2016 | 45.28 | 45.69 | 45.25 | 45.67 | 30,930,384 | +0.54(+1.19%) |
May 13, 2016 | 45.24 | 45.44 | 45.00 | 45.13 | 24,052,436 | -0.47(-1.03%) |
May 12, 2016 | 46.00 | 46.01 | 45.40 | 45.59 | 22,271,888 | -0.02(-0.03%) |
May 11, 2016 | 45.71 | 45.89 | 45.61 | 45.61 | 25,476,566 | -0.40(-0.86%) |
May 10, 2016 | 45.70 | 46.01 | 45.66 | 46.01 | 26,932,268 | +0.65(+1.43%) |
May 09, 2016 | 45.56 | 45.65 | 45.33 | 45.36 | 22,525,340 | -0.10(-0.21%) |
May 06, 2016 | 45.13 | 45.48 | 45.09 | 45.45 | 27,140,178 | +0.13(+0.28%) |
May 05, 2016 | 45.39 | 45.51 | 45.18 | 45.33 | 27,208,762 | -0.10(-0.21%) |
May 04, 2016 | 45.56 | 45.63 | 45.29 | 45.42 | 25,517,812 | -0.53(-1.15%) |
May 03, 2016 | 46.26 | 46.27 | 45.88 | 45.95 | 31,923,380 | -0.77(-1.64%) |
May 02, 2016 | 46.66 | 46.79 | 46.51 | 46.72 | 31,822,666 | +0.44(+0.94%) |
Apr 29, 2016 | 46.51 | 46.58 | 46.12 | 46.28 | 34,897,404 | -0.20(-0.43%) |
Apr 28, 2016 | 46.56 | 46.94 | 46.38 | 46.48 | 31,819,066 | -0.64(-1.36%) |
Apr 27, 2016 | 46.95 | 47.22 | 46.88 | 47.12 | 16,480,762 | +0.03(+0.07%) |
Apr 26, 2016 | 47.11 | 47.18 | 46.94 | 47.09 | 19,767,024 | +0.17(+0.35%) |
Apr 25, 2016 | 46.93 | 46.96 | 46.75 | 46.93 | 17,066,096 | -0.24(-0.50%) |
Apr 22, 2016 | 47.09 | 47.24 | 46.96 | 47.16 | 21,793,058 | +0.02(+0.05%) |
Apr 21, 2016 | 47.35 | 47.39 | 47.06 | 47.14 | 24,156,906 | -0.29(-0.60%) |
Apr 20, 2016 | 47.36 | 47.65 | 47.29 | 47.42 | 18,182,390 | +0.04(+0.08%) |
Apr 19, 2016 | 47.28 | 47.48 | 47.21 | 47.38 | 30,615,912 | +0.81(+1.73%) |
Apr 18, 2016 | 46.12 | 46.62 | 46.08 | 46.58 | 25,501,472 | +0.40(+0.86%) |
Apr 15, 2016 | 46.25 | 46.34 | 46.17 | 46.18 | 22,165,848 | -0.10(-0.22%) |
Apr 14, 2016 | 46.37 | 46.46 | 46.20 | 46.28 | 33,889,412 | +0.15(+0.33%) |
Apr 13, 2016 | 46.05 | 46.23 | 45.95 | 46.13 | 32,298,064 | +0.72(+1.59%) |
Apr 12, 2016 | 45.10 | 45.50 | 44.84 | 45.41 | 31,768,816 | +0.67(+1.49%) |
Apr 11, 2016 | 45.02 | 45.21 | 44.74 | 44.75 | 19,744,974 | +0.02(+0.05%) |
Apr 08, 2016 | 44.76 | 44.88 | 44.61 | 44.72 | 23,308,066 | +0.84(+1.91%) |
Apr 07, 2016 | 44.17 | 44.30 | 43.78 | 43.88 | 25,066,492 | -0.65(-1.46%) |
Apr 06, 2016 | 43.97 | 44.56 | 43.90 | 44.53 | 25,836,462 | +0.71(+1.63%) |
Apr 05, 2016 | 43.90 | 43.96 | 43.75 | 43.82 | 25,500,710 | -0.88(-1.97%) |
Apr 04, 2016 | 44.91 | 44.97 | 44.64 | 44.70 | 21,432,648 | -0.09(-0.21%) |
Apr 01, 2016 | 44.35 | 44.85 | 44.30 | 44.79 | 38,373,120 | -0.48(-1.07%) |
Mar 31, 2016 | 45.52 | 45.62 | 45.25 | 45.28 | 47,133,272 | -0.45(-0.99%) |
Mar 30, 2016 | 45.78 | 45.99 | 45.66 | 45.73 | 23,985,658 | +0.34(+0.75%) |
Mar 29, 2016 | 44.69 | 45.41 | 44.58 | 45.39 | 28,249,344 | +0.48(+1.08%) |
Mar 28, 2016 | 44.94 | 44.98 | 44.79 | 44.91 | 23,343,876 | +0.27(+0.60%) |
Mar 24, 2016 | 44.37 | 44.64 | 44.64 | 44.64 | 23,136,054 | -0.30(-0.67%) |
Mar 23, 2016 | 45.28 | 45.29 | 44.87 | 44.94 | 23,091,026 | -0.46(-1.01%) |
Mar 22, 2016 | 45.11 | 45.47 | 45.07 | 45.40 | 20,106,422 | -0.08(-0.17%) |
Mar 21, 2016 | 45.44 | 45.58 | 45.33 | 45.48 | 22,251,458 | -0.07(-0.16%) |
Mar 18, 2016 | 45.55 | 45.70 | 45.48 | 45.55 | 38,799,028 | -0.08(-0.17%) |
Mar 17, 2016 | 45.30 | 45.71 | 45.15 | 45.63 | 22,606,004 | +0.35(+0.77%) |
Mar 16, 2016 | 44.54 | 45.32 | 44.54 | 45.28 | 32,082,300 | +0.40(+0.88%) |
Mar 15, 2016 | 44.84 | 44.89 | 44.72 | 44.88 | 24,802,258 | -0.43(-0.94%) |
Mar 14, 2016 | 45.34 | 45.43 | 45.21 | 45.31 | 20,139,820 | -0.10(-0.21%) |
Mar 11, 2016 | 45.05 | 45.43 | 45.01 | 45.40 | 30,771,380 | +1.16(+2.61%) |
Mar 10, 2016 | 44.68 | 44.96 | 43.90 | 44.25 | 35,533,780 | -0.07(-0.16%) |
Mar 09, 2016 | 44.35 | 44.45 | 44.20 | 44.32 | 19,526,580 | +0.17(+0.38%) |
Mar 08, 2016 | 44.40 | 44.40 | 44.10 | 44.15 | 21,326,612 | -0.44(-0.98%) |
Mar 07, 2016 | 44.18 | 44.74 | 44.16 | 44.59 | 30,358,406 | -0.06(-0.12%) |
Mar 04, 2016 | 44.63 | 44.88 | 44.52 | 44.64 | 28,723,240 | +0.32(+0.73%) |
Mar 03, 2016 | 44.01 | 44.34 | 43.97 | 44.32 | 26,649,588 | +0.43(+0.97%) |
Mar 02, 2016 | 43.57 | 43.92 | 43.47 | 43.89 | 28,467,244 | +0.30(+0.69%) |
Mar 01, 2016 | 43.10 | 43.62 | 42.99 | 43.59 | 31,038,006 | +1.11(+2.61%) |
Feb 29, 2016 | 42.65 | 42.87 | 42.46 | 42.48 | 38,271,024 | -0.25(-0.59%) |
Feb 26, 2016 | 43.07 | 43.09 | 42.66 | 42.73 | 24,749,506 | -0.11(-0.26%) |
Feb 25, 2016 | 42.58 | 42.85 | 42.38 | 42.85 | 31,771,740 | +0.51(+1.20%) |
Feb 24, 2016 | 41.78 | 42.40 | 41.58 | 42.34 | 33,730,844 | -0.15(-0.35%) |
Feb 23, 2016 | 42.92 | 42.94 | 42.42 | 42.49 | 24,881,368 | -0.71(-1.63%) |
Feb 22, 2016 | 43.03 | 43.23 | 43.01 | 43.19 | 24,260,304 | +0.48(+1.13%) |
Feb 19, 2016 | 42.43 | 42.75 | 42.30 | 42.71 | 33,688,668 | -0.05(-0.11%) |
Feb 18, 2016 | 43.16 | 43.16 | 42.73 | 42.76 | 41,274,240 | -0.22(-0.52%) |
Feb 17, 2016 | 42.61 | 43.04 | 42.58 | 42.98 | 32,311,700 | +0.73(+1.72%) |
Feb 16, 2016 | 42.14 | 42.28 | 41.80 | 42.25 | 39,900,308 | +0.84(+2.03%) |
Feb 12, 2016 | 40.82 | 41.41 | 41.41 | 41.41 | 48,894,820 | +0.71(+1.75%) |
Feb 11, 2016 | 40.74 | 40.91 | 40.35 | 40.70 | 52,706,948 | -0.60(-1.46%) |
Feb 10, 2016 | 41.49 | 41.81 | 41.23 | 41.30 | 40,509,604 | -0.05(-0.11%) |
Feb 09, 2016 | 40.93 | 41.53 | 40.91 | 41.35 | 43,102,980 | -0.48(-1.16%) |
Feb 08, 2016 | 41.93 | 41.95 | 41.44 | 41.83 | 47,748,460 | -0.79(-1.86%) |
Feb 05, 2016 | 43.10 | 43.14 | 42.44 | 42.62 | 39,827,504 | -0.67(-1.54%) |
Feb 04, 2016 | 42.96 | 43.44 | 42.88 | 43.29 | 35,646,396 | +0.06(+0.13%) |
Feb 03, 2016 | 43.11 | 43.24 | 42.31 | 43.23 | 45,873,524 | +0.36(+0.83%) |
Feb 02, 2016 | 43.27 | 43.27 | 42.73 | 42.88 | 37,632,116 | -1.02(-2.33%) |
Feb 01, 2016 | 43.58 | 44.02 | 43.43 | 43.90 | 39,239,960 | -0.05(-0.11%) |
Jan 29, 2016 | 43.37 | 43.98 | 43.33 | 43.95 | 46,848,676 | +0.76(+1.76%) |
Jan 28, 2016 | 43.46 | 43.51 | 42.81 | 43.19 | 39,472,252 | +0.13(+0.29%) |
Jan 27, 2016 | 43.25 | 43.69 | 42.89 | 43.06 | 41,444,852 | -0.28(-0.64%) |
Jan 26, 2016 | 42.81 | 43.36 | 42.76 | 43.34 | 33,819,792 | +0.76(+1.79%) |
Jan 25, 2016 | 42.82 | 43.00 | 42.54 | 42.58 | 46,456,984 | -0.58(-1.34%) |
Jan 22, 2016 | 42.93 | 43.20 | 42.84 | 43.15 | 56,627,756 | +1.24(+2.95%) |
Jan 21, 2016 | 41.44 | 42.16 | 41.13 | 41.92 | 61,827,520 | +0.31(+0.74%) |
Jan 20, 2016 | 41.71 | 41.87 | 40.81 | 41.61 | 60,526,492 | -0.97(-2.27%) |
Jan 19, 2016 | 42.92 | 42.95 | 42.28 | 42.58 | 45,081,360 | +0.39(+0.92%) |
Jan 15, 2016 | 42.35 | 42.19 | 42.19 | 42.19 | 76,445,992 | -1.58(-3.62%) |
Jan 14, 2016 | 43.38 | 43.96 | 43.06 | 43.77 | 44,362,292 | +0.55(+1.28%) |
Jan 13, 2016 | 44.20 | 44.28 | 43.10 | 43.22 | 42,268,656 | -0.68(-1.55%) |
Jan 12, 2016 | 44.07 | 44.12 | 43.53 | 43.90 | 37,784,976 | +0.21(+0.47%) |
Jan 11, 2016 | 44.01 | 44.02 | 43.31 | 43.69 | 41,683,036 | +0.18(+0.42%) |
Jan 08, 2016 | 44.30 | 44.35 | 43.44 | 43.51 | 39,515,628 | -0.53(-1.20%) |
Jan 07, 2016 | 44.14 | 44.52 | 43.99 | 44.04 | 47,441,624 | -0.93(-2.08%) |
Jan 06, 2016 | 44.78 | 45.09 | 44.72 | 44.98 | 28,294,342 | -0.75(-1.65%) |
Jan 05, 2016 | 45.71 | 45.78 | 45.41 | 45.73 | 30,161,490 | -0.07(-0.16%) |
Jan 04, 2016 | 45.80 | 45.82 | 45.27 | 45.80 | 43,251,368 | -0.71(-1.53%) |
Dec 31, 2015 | 46.84 | 46.51 | 46.51 | 46.51 | 40,169,360 | -0.63(-1.34%) |
Dec 30, 2015 | 47.25 | 47.32 | 47.12 | 47.15 | 23,803,820 | -0.29(-0.60%) |
Dec 29, 2015 | 47.31 | 47.55 | 47.30 | 47.43 | 38,878,184 | +0.47(+1.00%) |
Dec 28, 2015 | 46.97 | 47.00 | 46.81 | 46.96 | 36,543,584 | -0.11(-0.24%) |
Dec 24, 2015 | 46.96 | 47.08 | 47.08 | 47.08 | 13,824,318 | -0.08(-0.17%) |
Dec 23, 2015 | 46.81 | 47.18 | 46.79 | 47.15 | 37,598,208 | +0.78(+1.67%) |
Dec 22, 2015 | 46.17 | 46.44 | 46.01 | 46.38 | 37,013,964 | +0.35(+0.76%) |
Dec 21, 2015 | 46.34 | 46.39 | 45.82 | 46.03 | 36,446,108 | +0.21(+0.46%) |
Dec 18, 2015 | 46.08 | 46.15 | 45.81 | 45.82 | 53,054,164 | -0.49(-1.05%) |
Dec 17, 2015 | 46.85 | 46.85 | 46.30 | 46.30 | 51,523,008 | -0.60(-1.27%) |
Dec 16, 2015 | 46.50 | 46.99 | 46.29 | 46.90 | 57,505,900 | +0.93(+2.02%) |
Dec 15, 2015 | 46.03 | 46.19 | 45.87 | 45.97 | 48,237,132 | +0.23(+0.50%) |
Dec 14, 2015 | 45.87 | 45.93 | 45.27 | 45.75 | 41,059,360 | +0.07(+0.15%) |
Dec 11, 2015 | 45.94 | 46.01 | 45.61 | 45.68 | 38,135,956 | -0.89(-1.91%) |
Dec 10, 2015 | 46.77 | 46.82 | 46.50 | 46.56 | 25,811,742 | +0.01(+0.02%) |
Dec 09, 2015 | 46.78 | 47.13 | 46.32 | 46.56 | 33,935,444 | -0.21(-0.45%) |
Dec 08, 2015 | 46.66 | 46.86 | 46.51 | 46.77 | 33,523,198 | -0.70(-1.47%) |
Dec 07, 2015 | 47.55 | 47.58 | 47.29 | 47.47 | 38,029,884 | -0.31(-0.64%) |
Dec 04, 2015 | 47.22 | 47.83 | 47.20 | 47.77 | 29,777,848 | +0.38(+0.81%) |
Dec 03, 2015 | 47.86 | 47.88 | 47.19 | 47.39 | 34,254,356 | -0.23(-0.48%) |
Dec 02, 2015 | 47.91 | 48.03 | 47.55 | 47.62 | 27,286,758 | -0.51(-1.06%) |
Dec 01, 2015 | 48.01 | 48.16 | 47.88 | 48.13 | 44,561,736 | +0.50(+1.06%) |
Nov 30, 2015 | 47.73 | 47.76 | 47.58 | 47.62 | 29,758,246 | -0.04(-0.08%) |
Nov 27, 2015 | 47.71 | 47.74 | 47.62 | 47.66 | 8,151,091 | +0.01(+0.02%) |
Nov 25, 2015 | 47.62 | 47.65 | 47.65 | 47.65 | 17,003,824 | +0.11(+0.23%) |
Nov 24, 2015 | 47.19 | 47.61 | 47.16 | 47.54 | 27,670,004 | +0.01(+0.02%) |
Nov 23, 2015 | 47.71 | 47.82 | 47.44 | 47.54 | 24,748,282 | -0.30(-0.62%) |
Nov 20, 2015 | 48.09 | 48.17 | 47.80 | 47.84 | 23,560,034 | -0.11(-0.23%) |
Nov 19, 2015 | 47.98 | 48.13 | 47.91 | 47.95 | 25,446,584 | +0.24(+0.51%) |
Nov 18, 2015 | 47.42 | 47.76 | 47.33 | 47.70 | 19,715,592 | +0.43(+0.91%) |
Nov 17, 2015 | 47.35 | 47.52 | 47.18 | 47.27 | 28,601,782 | +0.12(+0.27%) |
Nov 16, 2015 | 46.59 | 47.15 | 46.58 | 47.15 | 21,572,656 | +0.59(+1.27%) |
Nov 13, 2015 | 46.72 | 46.79 | 46.48 | 46.56 | 33,428,214 | -0.39(-0.84%) |
Nov 12, 2015 | 47.16 | 47.34 | 46.95 | 46.95 | 40,640,124 | -0.62(-1.30%) |
Nov 11, 2015 | 47.74 | 47.77 | 47.49 | 47.57 | 18,109,632 | +0.24(+0.51%) |
Nov 10, 2015 | 47.14 | 47.34 | 47.06 | 47.33 | 18,430,496 | -0.03(-0.07%) |
Nov 09, 2015 | 47.55 | 47.61 | 47.17 | 47.36 | 30,421,628 | -0.49(-1.03%) |
Nov 06, 2015 | 47.77 | 47.90 | 47.54 | 47.85 | 22,316,336 | -0.22(-0.46%) |
Nov 05, 2015 | 48.25 | 48.31 | 47.95 | 48.07 | 27,569,552 | -0.09(-0.18%) |
Nov 04, 2015 | 48.46 | 48.49 | 48.02 | 48.16 | 26,768,792 | -0.27(-0.55%) |
Nov 03, 2015 | 48.12 | 48.54 | 48.06 | 48.42 | 18,189,772 | -0.02(-0.03%) |
Nov 02, 2015 | 48.24 | 48.44 | 48.18 | 48.44 | 18,784,212 | +0.46(+0.95%) |
Oct 30, 2015 | 48.10 | 48.31 | 47.96 | 47.98 | 24,343,914 | -0.10(-0.21%) |
Oct 29, 2015 | 47.87 | 48.13 | 47.87 | 48.09 | 16,355,970 | -0.35(-0.73%) |
Oct 28, 2015 | 48.32 | 48.71 | 47.99 | 48.44 | 22,065,602 | +0.31(+0.65%) |
Oct 27, 2015 | 48.19 | 48.28 | 48.05 | 48.13 | 18,550,784 | -0.42(-0.87%) |
Oct 26, 2015 | 48.66 | 48.68 | 48.51 | 48.55 | 17,871,316 | -0.18(-0.37%) |
Oct 23, 2015 | 48.68 | 48.83 | 48.53 | 48.73 | 21,202,454 | +0.48(+0.99%) |
Oct 22, 2015 | 47.98 | 48.45 | 47.97 | 48.25 | 36,101,452 | +0.53(+1.12%) |
Oct 21, 2015 | 48.03 | 48.06 | 47.69 | 47.72 | 16,214,246 | -0.02(-0.05%) |
Oct 20, 2015 | 47.73 | 47.87 | 47.68 | 47.74 | 16,466,837 | -0.20(-0.41%) |
Oct 19, 2015 | 47.90 | 47.95 | 47.75 | 47.94 | 15,008,139 | -0.16(-0.34%) |
Oct 16, 2015 | 48.07 | 48.15 | 47.91 | 48.10 | 29,765,546 | -0.04(-0.08%) |
Oct 15, 2015 | 47.71 | 48.17 | 47.66 | 48.14 | 27,833,786 | +0.81(+1.71%) |
Oct 14, 2015 | 47.36 | 47.51 | 47.19 | 47.33 | 26,441,320 | +0.09(+0.20%) |
Oct 13, 2015 | 47.21 | 47.61 | 47.19 | 47.24 | 24,858,386 | -0.60(-1.26%) |
Oct 12, 2015 | 47.84 | 47.91 | 47.74 | 47.84 | 11,764,942 | -0.09(-0.20%) |
Oct 09, 2015 | 47.94 | 48.05 | 47.78 | 47.94 | 21,481,798 | +0.09(+0.18%) |
Oct 08, 2015 | 47.16 | 47.85 | 47.16 | 47.85 | 21,491,502 | +0.38(+0.79%) |
Oct 07, 2015 | 47.40 | 47.60 | 47.08 | 47.47 | 26,106,256 | +0.59(+1.26%) |
Oct 06, 2015 | 46.83 | 47.07 | 46.78 | 46.89 | 23,093,098 | +0.05(+0.12%) |
Oct 05, 2015 | 46.50 | 46.85 | 46.50 | 46.83 | 35,336,120 | +0.91(+1.98%) |
Oct 02, 2015 | 44.95 | 45.93 | 44.85 | 45.92 | 26,481,534 | +0.77(+1.70%) |
Oct 01, 2015 | 45.28 | 45.37 | 44.75 | 45.15 | 26,037,590 | +0.14(+0.31%) |
Sep 30, 2015 | 44.88 | 45.05 | 44.56 | 45.01 | 48,101,016 | +0.84(+1.90%) |
Sep 29, 2015 | 44.07 | 44.25 | 43.88 | 44.17 | 25,746,300 | -0.06(-0.14%) |
Sep 28, 2015 | 44.77 | 44.80 | 44.16 | 44.23 | 23,923,346 | -0.89(-1.97%) |
Sep 25, 2015 | 45.40 | 45.50 | 44.93 | 45.12 | 27,726,638 | +0.39(+0.88%) |
Sep 24, 2015 | 44.47 | 44.83 | 44.21 | 44.73 | 29,157,632 | -0.13(-0.28%) |
Sep 23, 2015 | 45.13 | 45.17 | 44.68 | 44.85 | 21,834,994 | -0.21(-0.47%) |
Sep 22, 2015 | 45.08 | 45.20 | 44.74 | 45.06 | 37,231,492 | -1.10(-2.38%) |
Sep 21, 2015 | 46.33 | 46.41 | 45.97 | 46.16 | 22,791,560 | -0.02(-0.05%) |
Sep 18, 2015 | 46.48 | 46.70 | 46.16 | 46.19 | 47,060,704 | -1.19(-2.50%) |
Sep 17, 2015 | 47.07 | 47.91 | 47.05 | 47.37 | 30,659,938 | +0.02(+0.05%) |
Sep 16, 2015 | 47.03 | 47.36 | 46.96 | 47.35 | 35,937,232 | +0.71(+1.53%) |
Sep 15, 2015 | 46.23 | 46.67 | 46.16 | 46.63 | 23,138,530 | +0.31(+0.68%) |
Sep 14, 2015 | 46.27 | 46.35 | 46.11 | 46.32 | 15,521,043 | -0.35(-0.76%) |
Sep 11, 2015 | 46.34 | 46.67 | 46.26 | 46.67 | 16,497,473 | -0.01(-0.02%) |
Sep 10, 2015 | 46.41 | 46.87 | 46.33 | 46.68 | 26,490,622 | +0.31(+0.66%) |
Sep 09, 2015 | 47.29 | 47.31 | 46.33 | 46.37 | 37,161,352 | -0.19(-0.40%) |
Sep 08, 2015 | 46.37 | 46.59 | 46.22 | 46.56 | 27,386,668 | +1.33(+2.93%) |
Sep 04, 2015 | 45.31 | 45.24 | 45.24 | 45.24 | 32,822,624 | -1.06(-2.29%) |
Sep 03, 2015 | 46.34 | 46.65 | 46.19 | 46.30 | 29,928,784 | +0.11(+0.24%) |
Sep 02, 2015 | 46.27 | 46.28 | 45.70 | 46.19 | 29,765,940 | +0.68(+1.48%) |
Sep 01, 2015 | 45.74 | 45.99 | 45.36 | 45.51 | 53,807,292 | -1.58(-3.35%) |
Aug 31, 2015 | 47.14 | 47.32 | 46.92 | 47.09 | 45,601,164 | -0.35(-0.74%) |
Aug 28, 2015 | 47.20 | 47.54 | 47.17 | 47.44 | 30,858,692 | -0.07(-0.15%) |
Aug 27, 2015 | 47.17 | 47.66 | 47.09 | 47.51 | 50,920,932 | +0.57(+1.22%) |
Aug 26, 2015 | 46.86 | 46.96 | 45.84 | 46.94 | 62,661,464 | +1.08(+2.36%) |
Aug 25, 2015 | 47.41 | 47.42 | 45.78 | 45.86 | 64,475,096 | +0.43(+0.95%) |
Aug 24, 2015 | 45.03 | 46.42 | 44.37 | 45.42 | 80,164,816 | -1.63(-3.45%) |
Aug 21, 2015 | 48.01 | 48.13 | 46.92 | 47.05 | 59,878,560 | -1.10(-2.28%) |
Aug 20, 2015 | 48.78 | 48.86 | 48.13 | 48.15 | 41,184,808 | -1.19(-2.42%) |
Aug 19, 2015 | 49.39 | 49.57 | 49.06 | 49.34 | 21,106,642 | -0.44(-0.88%) |
Aug 18, 2015 | 49.84 | 49.94 | 49.69 | 49.78 | 13,937,244 | -0.38(-0.75%) |
Aug 17, 2015 | 49.83 | 50.17 | 49.74 | 50.16 | 11,316,131 | -0.09(-0.19%) |
Aug 14, 2015 | 50.00 | 50.28 | 49.96 | 50.25 | 21,561,082 | +0.08(+0.16%) |
Aug 13, 2015 | 50.12 | 50.27 | 49.98 | 50.18 | 16,186,035 | -0.03(-0.06%) |
Aug 12, 2015 | 49.88 | 50.21 | 49.59 | 50.21 | 35,348,912 | -0.36(-0.71%) |
Aug 11, 2015 | 50.65 | 50.71 | 50.36 | 50.57 | 20,001,868 | -0.79(-1.53%) |
Aug 10, 2015 | 50.87 | 51.38 | 50.86 | 51.35 | 17,451,068 | +0.62(+1.22%) |
Aug 07, 2015 | 50.56 | 50.76 | 50.50 | 50.73 | 18,276,742 | -0.09(-0.19%) |
Aug 06, 2015 | 50.94 | 51.00 | 50.68 | 50.83 | 15,857,138 | -0.21(-0.42%) |
Aug 05, 2015 | 51.05 | 51.19 | 50.98 | 51.04 | 17,323,524 | +0.27(+0.53%) |
Aug 04, 2015 | 50.84 | 50.93 | 50.65 | 50.77 | 17,004,144 | +0.04(+0.08%) |
Aug 03, 2015 | 50.92 | 50.94 | 50.58 | 50.73 | 32,005,888 | -0.13(-0.26%) |
Jul 31, 2015 | 51.02 | 51.05 | 50.72 | 50.87 | 26,294,460 | +0.30(+0.59%) |
Jul 30, 2015 | 50.42 | 50.58 | 50.19 | 50.57 | 22,282,594 | -0.04(-0.08%) |
Jul 29, 2015 | 50.39 | 50.77 | 50.36 | 50.61 | 20,298,750 | +0.18(+0.36%) |
Jul 28, 2015 | 50.15 | 50.45 | 49.92 | 50.43 | 18,833,108 | +0.63(+1.26%) |
Jul 27, 2015 | 50.05 | 50.06 | 49.72 | 49.80 | 24,230,310 | -0.37(-0.74%) |
Jul 24, 2015 | 50.61 | 50.62 | 50.11 | 50.17 | 17,459,410 | -0.56(-1.10%) |
Jul 23, 2015 | 50.94 | 50.96 | 50.64 | 50.73 | 13,882,665 | -0.13(-0.26%) |
Jul 22, 2015 | 50.72 | 50.89 | 50.72 | 50.86 | 12,966,779 | -0.39(-0.77%) |
Jul 21, 2015 | 51.40 | 51.33 | 51.15 | 51.25 | 17,933,580 | -0.15(-0.29%) |
Jul 20, 2015 | 51.42 | 51.52 | 51.28 | 51.40 | 11,166,121 | +0.12(+0.23%) |
Jul 17, 2015 | 51.33 | 51.33 | 51.20 | 51.28 | 18,814,650 | -0.07(-0.14%) |
Jul 16, 2015 | 51.39 | 51.48 | 51.31 | 51.35 | 26,442,868 | +0.44(+0.86%) |
Jul 15, 2015 | 50.98 | 51.09 | 50.78 | 50.91 | 18,733,188 | -0.19(-0.37%) |
Jul 14, 2015 | 50.87 | 51.16 | 50.80 | 51.10 | 25,236,554 | +0.42(+0.84%) |
Jul 13, 2015 | 50.65 | 50.78 | 50.60 | 50.68 | 18,195,690 | +0.19(+0.37%) |
Jul 10, 2015 | 50.40 | 50.56 | 50.14 | 50.49 | 35,901,416 | +1.60(+3.28%) |
Jul 09, 2015 | 49.19 | 49.25 | 48.79 | 48.89 | 25,423,998 | +0.79(+1.65%) |
Jul 08, 2015 | 48.46 | 48.49 | 47.99 | 48.09 | 41,664,068 | -1.15(-2.33%) |
Jul 07, 2015 | 48.88 | 49.33 | 48.24 | 49.24 | 46,653,776 | +0.02(+0.03%) |
Jul 06, 2015 | 49.19 | 49.66 | 49.07 | 49.23 | 26,876,402 | -1.01(-2.02%) |
Jul 02, 2015 | 50.32 | 50.24 | 50.24 | 50.24 | 26,729,536 | +0.06(+0.13%) |
Jul 01, 2015 | 50.43 | 50.51 | 49.98 | 50.18 | 40,529,976 | +0.32(+0.65%) |
Jun 30, 2015 | 50.54 | 50.55 | 49.67 | 49.85 | 41,001,832 | -0.18(-0.36%) |
Jun 29, 2015 | 50.59 | 50.78 | 49.91 | 50.03 | 42,978,072 | -1.59(-3.07%) |
Jun 26, 2015 | 51.72 | 51.84 | 51.49 | 51.62 | 24,503,824 | -0.02(-0.05%) |
Jun 25, 2015 | 51.88 | 51.88 | 51.61 | 51.64 | 20,889,560 | -0.01(-0.03%) |
Jun 24, 2015 | 51.84 | 51.97 | 51.64 | 51.66 | 27,618,766 | -0.46(-0.87%) |
Jun 23, 2015 | 52.06 | 52.20 | 52.04 | 52.11 | 17,692,054 | +0.14(+0.27%) |
Jun 22, 2015 | 51.99 | 52.29 | 51.89 | 51.98 | 37,189,716 | +0.97(+1.89%) |
Jun 19, 2015 | 51.09 | 51.16 | 50.98 | 51.01 | 19,790,768 | -0.12(-0.24%) |
Jun 18, 2015 | 50.83 | 51.57 | 50.79 | 51.13 | 31,841,642 | +0.46(+0.90%) |
Jun 17, 2015 | 50.61 | 50.80 | 50.18 | 50.68 | 22,146,182 | -0.12(-0.23%) |
Jun 16, 2015 | 50.55 | 50.84 | 50.47 | 50.79 | 15,529,117 | -0.02(-0.03%) |
Jun 15, 2015 | 50.49 | 50.85 | 50.45 | 50.81 | 19,582,534 | -0.31(-0.60%) |
Jun 12, 2015 | 50.99 | 51.31 | 50.82 | 51.12 | 19,821,698 | -0.41(-0.79%) |
Jun 11, 2015 | 51.59 | 51.70 | 51.30 | 51.53 | 26,619,766 | +0.14(+0.27%) |
Jun 10, 2015 | 51.08 | 51.53 | 51.02 | 51.39 | 22,393,432 | +1.06(+2.10%) |
Jun 09, 2015 | 50.35 | 50.47 | 50.09 | 50.33 | 16,983,940 | -0.28(-0.55%) |
Jun 08, 2015 | 50.60 | 50.65 | 50.42 | 50.61 | 19,007,338 | -0.07(-0.14%) |
Jun 05, 2015 | 50.55 | 50.86 | 50.38 | 50.68 | 18,938,850 | -0.61(-1.19%) |
Jun 04, 2015 | 51.50 | 51.89 | 51.13 | 51.29 | 22,258,464 | -0.56(-1.07%) |
Jun 03, 2015 | 51.76 | 52.11 | 51.76 | 51.84 | 27,594,490 | +0.29(+0.55%) |
Jun 02, 2015 | 51.46 | 51.80 | 51.36 | 51.56 | 18,440,234 | +0.24(+0.47%) |