Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 39.05 | 39.50 | 38.55 | 39.14 | 8,656,919 | +0.09(+0.24%) |
May 27, 2016 | 38.75 | 39.05 | 39.05 | 39.05 | 6,201,860 | +0.34(+0.89%) |
May 26, 2016 | 39.26 | 39.28 | 38.29 | 38.70 | 7,597,969 | -0.38(-0.97%) |
May 25, 2016 | 39.63 | 39.70 | 38.64 | 39.08 | 9,377,398 | -0.52(-1.32%) |
May 24, 2016 | 39.37 | 39.73 | 39.04 | 39.61 | 7,533,529 | +0.64(+1.63%) |
May 23, 2016 | 39.60 | 39.93 | 38.92 | 38.97 | 6,478,187 | -0.77(-1.93%) |
May 20, 2016 | 39.35 | 39.83 | 39.04 | 39.73 | 4,941,992 | +0.52(+1.32%) |
May 19, 2016 | 39.68 | 40.47 | 38.81 | 39.22 | 7,408,848 | -0.74(-1.84%) |
May 18, 2016 | 39.19 | 40.64 | 39.15 | 39.95 | 8,212,270 | +0.84(+2.15%) |
May 17, 2016 | 38.93 | 39.68 | 38.88 | 39.11 | 6,190,771 | +0.04(+0.11%) |
May 16, 2016 | 39.13 | 39.20 | 38.13 | 39.07 | 8,185,876 | +0.06(+0.15%) |
May 13, 2016 | 38.91 | 39.37 | 38.52 | 39.01 | 6,435,357 | +0.23(+0.60%) |
May 12, 2016 | 39.78 | 39.90 | 38.54 | 38.78 | 6,380,376 | -0.77(-1.95%) |
May 11, 2016 | 39.64 | 40.11 | 39.26 | 39.55 | 8,034,994 | -0.09(-0.23%) |
May 10, 2016 | 39.10 | 39.78 | 39.08 | 39.64 | 6,941,321 | +0.72(+1.86%) |
May 09, 2016 | 39.10 | 39.21 | 38.28 | 38.92 | 7,614,985 | -0.27(-0.69%) |
May 06, 2016 | 39.17 | 39.94 | 38.98 | 39.19 | 9,512,967 | -0.18(-0.45%) |
May 05, 2016 | 40.15 | 40.34 | 39.18 | 39.37 | 8,934,900 | -0.38(-0.96%) |
May 04, 2016 | 40.80 | 41.19 | 39.42 | 39.75 | 11,374,994 | -1.05(-2.57%) |
May 03, 2016 | 41.08 | 41.74 | 40.39 | 40.80 | 11,779,327 | -1.55(-3.66%) |
May 02, 2016 | 41.74 | 42.54 | 41.14 | 42.35 | 7,654,612 | +0.67(+1.61%) |
Apr 29, 2016 | 42.81 | 43.00 | 41.44 | 41.67 | 9,466,491 | -1.44(-3.35%) |
Apr 28, 2016 | 43.72 | 44.62 | 42.99 | 43.12 | 6,471,590 | -0.91(-2.06%) |
Apr 27, 2016 | 43.73 | 44.27 | 43.04 | 44.02 | 6,514,729 | +0.27(+0.61%) |
Apr 26, 2016 | 44.00 | 44.19 | 43.44 | 43.76 | 5,953,708 | +0.03(+0.06%) |
Apr 25, 2016 | 43.36 | 43.83 | 43.10 | 43.73 | 6,161,811 | +0.38(+0.87%) |
Apr 22, 2016 | 42.81 | 43.44 | 42.81 | 43.35 | 5,613,476 | +0.42(+0.97%) |
Apr 21, 2016 | 42.63 | 43.04 | 41.95 | 42.93 | 7,138,171 | +0.30(+0.71%) |
Apr 20, 2016 | 42.47 | 42.88 | 41.88 | 42.63 | 9,207,910 | +0.08(+0.18%) |
Apr 19, 2016 | 43.20 | 43.46 | 42.27 | 42.55 | 8,697,739 | -0.42(-0.99%) |
Apr 18, 2016 | 42.11 | 43.06 | 41.13 | 42.98 | 7,919,495 | +0.86(+2.05%) |
Apr 15, 2016 | 43.48 | 43.76 | 42.07 | 42.11 | 9,871,069 | -1.47(-3.36%) |
Apr 14, 2016 | 44.35 | 44.46 | 43.40 | 43.58 | 5,849,252 | -0.70(-1.58%) |
Apr 13, 2016 | 43.65 | 44.38 | 43.22 | 44.28 | 6,243,401 | +1.17(+2.71%) |
Apr 12, 2016 | 43.04 | 43.68 | 42.30 | 43.11 | 10,086,017 | +0.11(+0.26%) |
Apr 11, 2016 | 44.17 | 44.38 | 42.96 | 43.00 | 8,645,581 | -1.64(-3.68%) |
Apr 08, 2016 | 43.71 | 45.35 | 43.27 | 44.64 | 10,220,658 | +0.99(+2.27%) |
Apr 07, 2016 | 43.56 | 44.15 | 43.14 | 43.65 | 6,281,829 | -0.01(-0.03%) |
Apr 06, 2016 | 44.87 | 45.06 | 42.66 | 43.66 | 11,447,324 | -1.03(-2.31%) |
Apr 05, 2016 | 44.66 | 45.20 | 44.41 | 44.70 | 5,574,709 | -0.11(-0.24%) |
Apr 04, 2016 | 44.47 | 45.17 | 44.28 | 44.80 | 4,896,720 | +0.27(+0.60%) |
Apr 01, 2016 | 45.02 | 45.08 | 44.25 | 44.53 | 6,274,798 | -0.87(-1.92%) |
Mar 31, 2016 | 45.31 | 46.11 | 44.49 | 45.40 | 8,096,708 | +0.11(+0.25%) |
Mar 30, 2016 | 45.83 | 46.51 | 45.02 | 45.29 | 7,021,881 | -0.92(-1.99%) |
Mar 29, 2016 | 46.09 | 46.40 | 45.57 | 46.21 | 5,020,877 | +0.03(+0.06%) |
Mar 28, 2016 | 46.58 | 46.93 | 45.96 | 46.18 | 4,652,773 | -0.42(-0.91%) |
Mar 24, 2016 | 45.69 | 46.61 | 46.61 | 46.61 | 6,011,346 | +0.67(+1.45%) |
Mar 23, 2016 | 46.78 | 47.23 | 45.81 | 45.94 | 6,065,062 | -0.83(-1.77%) |
Mar 22, 2016 | 46.44 | 47.35 | 46.16 | 46.77 | 5,674,018 | +0.16(+0.33%) |
Mar 21, 2016 | 46.32 | 46.93 | 45.99 | 46.61 | 7,166,249 | +0.49(+1.06%) |
Mar 18, 2016 | 45.20 | 46.48 | 44.69 | 46.13 | 13,736,420 | +0.69(+1.53%) |
Mar 17, 2016 | 46.51 | 46.72 | 45.11 | 45.43 | 9,100,314 | -1.25(-2.67%) |
Mar 16, 2016 | 45.87 | 46.92 | 45.82 | 46.68 | 7,049,289 | +0.71(+1.54%) |
Mar 15, 2016 | 45.10 | 45.98 | 44.77 | 45.97 | 6,566,306 | +0.39(+0.85%) |
Mar 14, 2016 | 46.07 | 46.44 | 45.06 | 45.58 | 5,982,118 | -0.69(-1.50%) |
Mar 11, 2016 | 45.55 | 46.30 | 44.88 | 46.28 | 7,030,371 | +0.84(+1.85%) |
Mar 10, 2016 | 45.92 | 45.92 | 44.61 | 45.43 | 7,628,471 | -0.44(-0.96%) |
Mar 09, 2016 | 45.04 | 46.61 | 44.62 | 45.87 | 8,641,049 | +1.75(+3.96%) |
Mar 08, 2016 | 44.44 | 45.22 | 44.08 | 44.12 | 7,362,271 | -0.65(-1.45%) |
Mar 07, 2016 | 44.70 | 45.11 | 44.37 | 44.77 | 7,342,158 | -0.45(-1.00%) |
Mar 04, 2016 | 45.66 | 45.77 | 43.99 | 45.23 | 9,930,768 | +0.04(+0.08%) |
Mar 03, 2016 | 44.59 | 45.43 | 44.46 | 45.19 | 8,814,032 | +1.25(+2.84%) |
Mar 02, 2016 | 43.59 | 44.59 | 43.01 | 43.95 | 7,616,284 | +0.35(+0.80%) |
Mar 01, 2016 | 42.59 | 43.61 | 41.88 | 43.60 | 6,366,598 | +1.07(+2.51%) |
Feb 29, 2016 | 42.64 | 43.03 | 42.19 | 42.53 | 7,532,723 | +0.30(+0.70%) |
Feb 26, 2016 | 43.42 | 43.80 | 42.16 | 42.23 | 7,592,312 | -0.73(-1.70%) |
Feb 25, 2016 | 43.10 | 43.34 | 41.89 | 42.96 | 7,491,245 | +0.06(+0.13%) |
Feb 24, 2016 | 40.29 | 42.98 | 40.00 | 42.91 | 12,012,149 | +2.21(+5.43%) |
Feb 23, 2016 | 42.05 | 42.05 | 40.60 | 40.70 | 8,070,759 | -0.84(-2.03%) |
Feb 22, 2016 | 40.53 | 41.74 | 40.36 | 41.54 | 7,096,734 | +1.15(+2.86%) |
Feb 19, 2016 | 38.96 | 40.41 | 38.90 | 40.39 | 7,812,106 | +1.05(+2.68%) |
Feb 18, 2016 | 41.32 | 41.38 | 38.95 | 39.33 | 9,623,318 | -1.56(-3.83%) |
Feb 17, 2016 | 40.95 | 41.50 | 40.34 | 40.90 | 8,434,332 | +0.30(+0.73%) |
Feb 16, 2016 | 41.73 | 41.77 | 39.85 | 40.60 | 9,874,290 | -0.28(-0.69%) |
Feb 12, 2016 | 40.31 | 40.88 | 40.88 | 40.88 | 9,482,061 | +1.54(+3.92%) |
Feb 11, 2016 | 38.11 | 39.66 | 37.79 | 39.34 | 11,548,589 | +0.49(+1.26%) |
Feb 10, 2016 | 38.60 | 39.48 | 37.52 | 38.85 | 9,641,421 | +0.04(+0.11%) |
Feb 09, 2016 | 38.49 | 39.84 | 38.15 | 38.81 | 9,358,445 | +0.00(+0.00%) |
Feb 08, 2016 | 39.93 | 39.93 | 37.20 | 38.81 | 16,239,125 | -1.63(-4.03%) |
Feb 05, 2016 | 43.18 | 43.73 | 40.30 | 40.43 | 12,962,138 | -2.88(-6.65%) |
Feb 04, 2016 | 42.92 | 44.05 | 42.20 | 43.32 | 14,386,997 | +0.60(+1.39%) |
Feb 03, 2016 | 45.87 | 46.11 | 41.64 | 42.72 | 18,117,048 | -3.04(-6.65%) |
Feb 02, 2016 | 47.22 | 47.32 | 45.52 | 45.76 | 9,813,658 | -2.40(-4.98%) |
Feb 01, 2016 | 47.81 | 48.46 | 46.59 | 48.16 | 7,790,459 | +0.58(+1.22%) |
Jan 29, 2016 | 45.59 | 47.62 | 44.34 | 47.58 | 10,377,951 | +2.33(+5.16%) |
Jan 28, 2016 | 47.20 | 47.37 | 43.58 | 45.24 | 15,268,654 | -1.02(-2.20%) |
Jan 27, 2016 | 47.90 | 48.01 | 45.74 | 46.26 | 10,739,838 | -1.21(-2.54%) |
Jan 26, 2016 | 46.61 | 47.49 | 45.92 | 47.47 | 8,542,093 | +1.80(+3.95%) |
Jan 25, 2016 | 47.35 | 47.73 | 45.61 | 45.66 | 8,647,624 | -1.91(-4.01%) |
Jan 22, 2016 | 45.63 | 48.01 | 45.37 | 47.57 | 13,230,346 | +3.11(+6.98%) |
Jan 21, 2016 | 45.65 | 45.68 | 44.21 | 44.47 | 12,783,391 | -1.44(-3.13%) |
Jan 20, 2016 | 45.54 | 46.58 | 44.73 | 45.90 | 11,357,100 | -0.74(-1.59%) |
Jan 19, 2016 | 47.02 | 48.03 | 45.79 | 46.65 | 10,135,447 | +0.09(+0.20%) |
Jan 15, 2016 | 45.48 | 46.55 | 46.55 | 46.55 | 12,310,051 | -0.64(-1.35%) |
Jan 14, 2016 | 45.78 | 47.63 | 44.53 | 47.19 | 12,407,515 | +1.61(+3.52%) |
Jan 13, 2016 | 49.30 | 49.53 | 44.20 | 45.59 | 19,302,520 | -4.32(-8.65%) |
Jan 12, 2016 | 48.98 | 50.52 | 48.59 | 49.91 | 11,658,728 | +1.49(+3.07%) |
Jan 11, 2016 | 47.85 | 48.67 | 46.86 | 48.42 | 9,529,325 | +0.57(+1.19%) |
Jan 08, 2016 | 50.61 | 50.82 | 47.74 | 47.85 | 14,609,986 | -2.68(-5.31%) |
Jan 07, 2016 | 48.79 | 50.63 | 48.77 | 50.54 | 13,051,129 | +1.00(+2.02%) |
Jan 06, 2016 | 48.99 | 50.46 | 48.93 | 49.53 | 10,935,770 | -0.35(-0.70%) |
Jan 05, 2016 | 49.17 | 50.02 | 48.91 | 49.88 | 7,329,869 | +0.86(+1.74%) |
Jan 04, 2016 | 49.34 | 50.24 | 48.16 | 49.03 | 9,456,360 | -0.54(-1.09%) |
Dec 31, 2015 | 49.88 | 49.57 | 49.57 | 49.57 | 4,609,564 | -0.61(-1.22%) |
Dec 30, 2015 | 49.74 | 50.78 | 49.63 | 50.18 | 7,222,275 | +0.34(+0.69%) |
Dec 29, 2015 | 50.14 | 50.22 | 49.44 | 49.84 | 3,617,488 | +0.33(+0.67%) |
Dec 28, 2015 | 49.88 | 50.19 | 49.18 | 49.51 | 4,535,668 | -0.92(-1.82%) |
Dec 24, 2015 | 50.40 | 50.42 | 50.42 | 50.42 | 2,464,264 | +0.07(+0.14%) |
Dec 23, 2015 | 50.47 | 50.47 | 49.08 | 50.35 | 8,572,852 | +0.25(+0.49%) |
Dec 22, 2015 | 50.00 | 50.64 | 49.87 | 50.11 | 6,428,752 | +0.26(+0.52%) |
Dec 21, 2015 | 49.32 | 49.95 | 49.01 | 49.85 | 6,854,736 | +0.76(+1.54%) |
Dec 18, 2015 | 50.06 | 50.44 | 49.02 | 49.09 | 15,685,174 | -1.16(-2.30%) |
Dec 17, 2015 | 49.70 | 50.96 | 49.34 | 50.25 | 10,459,612 | +1.04(+2.11%) |
Dec 16, 2015 | 47.87 | 49.51 | 47.67 | 49.21 | 13,202,035 | +1.32(+2.77%) |
Dec 15, 2015 | 47.88 | 48.58 | 47.16 | 47.89 | 9,205,911 | +0.53(+1.13%) |
Dec 14, 2015 | 46.97 | 47.45 | 45.59 | 47.35 | 11,335,921 | +0.03(+0.06%) |
Dec 11, 2015 | 49.16 | 49.48 | 47.19 | 47.33 | 11,020,125 | -2.71(-5.42%) |
Dec 10, 2015 | 49.42 | 50.70 | 48.68 | 50.04 | 7,283,620 | +1.05(+2.15%) |
Dec 09, 2015 | 49.48 | 49.84 | 48.31 | 48.99 | 7,263,881 | -0.46(-0.92%) |
Dec 08, 2015 | 48.83 | 50.18 | 48.83 | 49.44 | 7,741,764 | -0.18(-0.37%) |
Dec 07, 2015 | 49.67 | 50.28 | 48.73 | 49.63 | 10,605,906 | -0.42(-0.84%) |
Dec 04, 2015 | 49.22 | 50.28 | 48.90 | 50.05 | 8,829,723 | +0.98(+2.00%) |
Dec 03, 2015 | 50.49 | 50.80 | 48.90 | 49.06 | 9,279,491 | -1.19(-2.37%) |
Dec 02, 2015 | 50.77 | 51.67 | 50.01 | 50.26 | 6,032,365 | -0.62(-1.21%) |
Dec 01, 2015 | 50.81 | 51.10 | 49.95 | 50.87 | 6,507,751 | +0.50(+0.99%) |
Nov 30, 2015 | 51.14 | 51.22 | 49.95 | 50.38 | 10,334,550 | -0.76(-1.48%) |
Nov 27, 2015 | 50.89 | 51.31 | 50.74 | 51.13 | 2,521,181 | +0.01(+0.01%) |
Nov 25, 2015 | 51.04 | 51.13 | 51.13 | 51.13 | 5,189,433 | -0.07(-0.14%) |
Nov 24, 2015 | 50.92 | 51.79 | 50.36 | 51.20 | 8,134,463 | +0.25(+0.48%) |
Nov 23, 2015 | 50.63 | 51.17 | 49.89 | 50.95 | 7,303,428 | +0.49(+0.97%) |
Nov 20, 2015 | 49.98 | 50.61 | 49.87 | 50.46 | 5,869,750 | +0.59(+1.18%) |
Nov 19, 2015 | 49.37 | 50.21 | 49.08 | 49.87 | 7,943,798 | +0.69(+1.40%) |
Nov 18, 2015 | 48.81 | 49.25 | 48.15 | 49.18 | 5,445,227 | +0.46(+0.94%) |
Nov 17, 2015 | 48.44 | 49.07 | 48.24 | 48.72 | 4,876,861 | +0.23(+0.47%) |
Nov 16, 2015 | 47.88 | 48.54 | 47.47 | 48.49 | 5,103,776 | +0.49(+1.03%) |
Nov 13, 2015 | 48.28 | 48.62 | 47.76 | 48.00 | 5,522,689 | -0.31(-0.65%) |
Nov 12, 2015 | 49.06 | 49.25 | 47.93 | 48.31 | 7,573,830 | -1.23(-2.47%) |
Nov 11, 2015 | 49.66 | 50.12 | 49.07 | 49.54 | 4,753,506 | -0.10(-0.21%) |
Nov 10, 2015 | 48.95 | 49.95 | 48.55 | 49.64 | 6,190,848 | +0.58(+1.18%) |
Nov 09, 2015 | 50.14 | 50.60 | 48.80 | 49.07 | 6,907,530 | -1.02(-2.03%) |
Nov 06, 2015 | 49.86 | 50.58 | 49.44 | 50.08 | 6,900,250 | +0.01(+0.03%) |
Nov 05, 2015 | 49.39 | 50.34 | 49.16 | 50.07 | 9,500,791 | +0.58(+1.17%) |
Nov 04, 2015 | 48.59 | 49.69 | 48.52 | 49.49 | 11,958,862 | +1.04(+2.16%) |
Nov 03, 2015 | 47.32 | 48.75 | 47.06 | 48.45 | 9,292,056 | +1.09(+2.31%) |
Nov 02, 2015 | 45.79 | 47.60 | 45.56 | 47.35 | 7,245,357 | +1.47(+3.20%) |
Oct 30, 2015 | 46.07 | 46.29 | 45.61 | 45.88 | 8,313,925 | +0.08(+0.17%) |
Oct 29, 2015 | 44.05 | 45.92 | 44.00 | 45.81 | 10,441,846 | +1.66(+3.77%) |
Oct 28, 2015 | 43.50 | 44.88 | 42.93 | 44.14 | 10,830,206 | +0.67(+1.54%) |
Oct 27, 2015 | 42.91 | 43.66 | 42.70 | 43.48 | 9,810,803 | +0.39(+0.90%) |
Oct 26, 2015 | 42.96 | 43.44 | 42.65 | 43.09 | 6,445,228 | +0.10(+0.24%) |
Oct 23, 2015 | 42.14 | 43.52 | 42.10 | 42.98 | 7,082,482 | +0.97(+2.30%) |
Oct 22, 2015 | 41.60 | 42.17 | 41.10 | 42.01 | 8,804,854 | +0.74(+1.79%) |
Oct 21, 2015 | 41.97 | 42.17 | 41.18 | 41.28 | 6,927,403 | -0.54(-1.30%) |
Oct 20, 2015 | 42.63 | 42.67 | 41.05 | 41.82 | 8,788,808 | -0.94(-2.20%) |
Oct 19, 2015 | 44.02 | 44.07 | 42.54 | 42.76 | 8,644,574 | -1.61(-3.64%) |
Oct 16, 2015 | 44.33 | 44.40 | 43.71 | 44.37 | 6,197,003 | +0.29(+0.65%) |
Oct 15, 2015 | 43.07 | 44.14 | 42.87 | 44.09 | 6,248,999 | +1.36(+3.19%) |
Oct 14, 2015 | 43.41 | 43.48 | 42.60 | 42.72 | 6,865,929 | -0.54(-1.25%) |
Oct 13, 2015 | 44.69 | 44.85 | 43.09 | 43.27 | 9,699,294 | -1.63(-3.63%) |
Oct 12, 2015 | 44.88 | 45.06 | 44.36 | 44.90 | 4,736,911 | +0.21(+0.47%) |
Oct 09, 2015 | 45.42 | 46.20 | 44.01 | 44.69 | 9,557,948 | -1.05(-2.30%) |
Oct 08, 2015 | 44.72 | 46.04 | 44.71 | 45.74 | 6,968,677 | +0.78(+1.73%) |
Oct 07, 2015 | 44.99 | 45.17 | 43.68 | 44.96 | 8,631,816 | +0.45(+1.02%) |
Oct 06, 2015 | 44.91 | 45.15 | 43.92 | 44.51 | 9,074,166 | -0.45(-0.99%) |
Oct 05, 2015 | 44.53 | 45.15 | 44.34 | 44.95 | 9,574,606 | +1.03(+2.35%) |
Oct 02, 2015 | 42.82 | 43.94 | 42.13 | 43.92 | 7,207,646 | +0.60(+1.38%) |
Oct 01, 2015 | 41.94 | 43.40 | 41.57 | 43.32 | 9,849,910 | +1.49(+3.56%) |
Sep 30, 2015 | 41.45 | 42.24 | 41.17 | 41.83 | 9,170,795 | +0.95(+2.32%) |
Sep 29, 2015 | 40.59 | 41.83 | 40.52 | 40.89 | 9,892,297 | +0.60(+1.49%) |
Sep 28, 2015 | 42.00 | 42.66 | 40.12 | 40.29 | 9,697,027 | -2.04(-4.82%) |
Sep 25, 2015 | 41.88 | 42.65 | 41.39 | 42.33 | 9,568,185 | +0.70(+1.69%) |
Sep 24, 2015 | 41.31 | 42.21 | 40.80 | 41.62 | 8,310,954 | -0.01(-0.03%) |
Sep 23, 2015 | 41.44 | 42.49 | 41.22 | 41.64 | 9,050,425 | +0.42(+1.01%) |
Sep 22, 2015 | 41.05 | 41.72 | 40.84 | 41.22 | 7,832,450 | -0.33(-0.79%) |
Sep 21, 2015 | 42.06 | 42.52 | 41.42 | 41.55 | 7,485,516 | -0.15(-0.37%) |
Sep 18, 2015 | 41.56 | 42.42 | 41.48 | 41.70 | 12,637,463 | -0.47(-1.12%) |
Sep 17, 2015 | 41.75 | 42.88 | 41.29 | 42.17 | 8,734,044 | +0.20(+0.48%) |
Sep 16, 2015 | 42.77 | 42.79 | 41.21 | 41.97 | 15,680,048 | -0.79(-1.86%) |
Sep 15, 2015 | 42.32 | 42.96 | 41.79 | 42.77 | 8,390,827 | +0.49(+1.17%) |
Sep 14, 2015 | 43.64 | 43.64 | 42.20 | 42.27 | 8,382,899 | -1.52(-3.47%) |
Sep 11, 2015 | 43.50 | 44.01 | 43.08 | 43.79 | 7,682,086 | -0.03(-0.06%) |
Sep 10, 2015 | 42.91 | 44.26 | 42.88 | 43.82 | 10,325,337 | +0.91(+2.13%) |
Sep 09, 2015 | 42.60 | 43.78 | 42.50 | 42.91 | 12,887,819 | +0.56(+1.33%) |
Sep 08, 2015 | 41.48 | 42.59 | 41.31 | 42.34 | 10,670,448 | +1.65(+4.05%) |
Sep 04, 2015 | 40.78 | 40.69 | 40.69 | 40.69 | 9,084,270 | -0.65(-1.58%) |
Sep 03, 2015 | 41.11 | 42.11 | 41.11 | 41.35 | 10,061,083 | +0.27(+0.66%) |
Sep 02, 2015 | 40.56 | 41.10 | 39.71 | 41.07 | 11,096,743 | +1.12(+2.80%) |
Sep 01, 2015 | 40.39 | 40.58 | 39.43 | 39.95 | 13,809,423 | -1.35(-3.27%) |
Aug 31, 2015 | 40.85 | 42.38 | 40.52 | 41.30 | 13,397,581 | +0.24(+0.58%) |
Aug 28, 2015 | 40.96 | 41.62 | 40.57 | 41.07 | 11,042,936 | +0.45(+1.11%) |
Aug 27, 2015 | 42.20 | 42.26 | 39.44 | 40.62 | 16,016,959 | -0.35(-0.85%) |
Aug 26, 2015 | 41.05 | 41.15 | 39.29 | 40.96 | 13,071,921 | +0.86(+2.15%) |
Aug 25, 2015 | 42.27 | 42.46 | 40.05 | 40.10 | 14,276,398 | -0.63(-1.56%) |
Aug 24, 2015 | 38.78 | 42.08 | 35.97 | 40.73 | 15,735,710 | -1.82(-4.29%) |
Aug 21, 2015 | 45.24 | 45.33 | 42.53 | 42.56 | 18,078,802 | -4.25(-9.09%) |
Aug 20, 2015 | 47.05 | 47.71 | 46.71 | 46.81 | 8,551,967 | -0.43(-0.91%) |
Aug 19, 2015 | 48.27 | 48.29 | 46.87 | 47.24 | 8,666,962 | -1.11(-2.30%) |
Aug 18, 2015 | 48.47 | 48.72 | 47.78 | 48.36 | 5,715,314 | -0.17(-0.36%) |
Aug 17, 2015 | 47.12 | 48.63 | 47.03 | 48.53 | 6,771,927 | +1.11(+2.35%) |
Aug 14, 2015 | 48.30 | 48.51 | 47.18 | 47.42 | 8,810,183 | -1.09(-2.24%) |
Aug 13, 2015 | 48.93 | 49.77 | 48.15 | 48.50 | 12,898,904 | -0.35(-0.73%) |
Aug 12, 2015 | 48.73 | 49.27 | 47.72 | 48.86 | 12,616,202 | -0.17(-0.34%) |
Aug 11, 2015 | 47.42 | 49.16 | 47.05 | 49.02 | 10,896,345 | +1.00(+2.07%) |
Aug 10, 2015 | 45.92 | 48.06 | 45.78 | 48.03 | 12,159,491 | +2.49(+5.47%) |
Aug 07, 2015 | 45.33 | 45.73 | 44.86 | 45.54 | 5,676,408 | -0.18(-0.40%) |
Aug 06, 2015 | 44.90 | 45.89 | 44.55 | 45.72 | 7,331,240 | +0.60(+1.33%) |
Aug 05, 2015 | 45.50 | 45.94 | 44.65 | 45.12 | 11,232,555 | +0.27(+0.61%) |
Aug 04, 2015 | 45.06 | 45.33 | 44.32 | 44.85 | 8,606,577 | -0.16(-0.36%) |
Aug 03, 2015 | 45.63 | 46.17 | 44.90 | 45.01 | 7,658,376 | -0.65(-1.43%) |
Jul 31, 2015 | 44.66 | 46.11 | 44.53 | 45.66 | 10,061,363 | +1.23(+2.77%) |
Jul 30, 2015 | 44.86 | 44.86 | 43.43 | 44.43 | 13,301,590 | -1.25(-2.74%) |
Jul 29, 2015 | 44.94 | 45.76 | 44.14 | 45.68 | 10,378,350 | +0.67(+1.49%) |
Jul 28, 2015 | 44.56 | 45.13 | 43.93 | 45.01 | 7,214,532 | +0.48(+1.07%) |
Jul 27, 2015 | 45.12 | 45.12 | 44.10 | 44.53 | 8,450,088 | -0.91(-2.01%) |
Jul 24, 2015 | 45.74 | 45.99 | 45.07 | 45.45 | 8,261,313 | -0.01(-0.03%) |
Jul 23, 2015 | 46.19 | 46.33 | 45.27 | 45.46 | 7,917,308 | -0.66(-1.42%) |
Jul 22, 2015 | 45.86 | 47.15 | 45.51 | 46.12 | 8,866,882 | +0.24(+0.53%) |
Jul 21, 2015 | 46.03 | 46.57 | 45.67 | 45.88 | 5,965,771 | -0.17(-0.38%) |
Jul 20, 2015 | 46.84 | 47.13 | 46.01 | 46.05 | 8,114,607 | -0.95(-2.02%) |
Jul 17, 2015 | 46.53 | 47.03 | 46.17 | 47.00 | 7,700,992 | +0.33(+0.71%) |
Jul 16, 2015 | 45.45 | 47.14 | 45.42 | 46.66 | 10,446,221 | +1.57(+3.48%) |
Jul 15, 2015 | 45.66 | 45.97 | 44.80 | 45.09 | 9,057,670 | -0.77(-1.69%) |
Jul 14, 2015 | 46.95 | 47.22 | 45.73 | 45.87 | 12,098,843 | -0.39(-0.84%) |
Jul 13, 2015 | 46.08 | 46.93 | 45.47 | 46.26 | 13,650,863 | +0.71(+1.55%) |
Jul 10, 2015 | 44.62 | 45.71 | 44.60 | 45.55 | 8,736,908 | +1.20(+2.71%) |
Jul 09, 2015 | 44.65 | 44.82 | 44.17 | 44.35 | 8,641,263 | +0.09(+0.20%) |
Jul 08, 2015 | 44.31 | 45.29 | 43.83 | 44.26 | 10,439,238 | -0.46(-1.04%) |
Jul 07, 2015 | 45.22 | 45.75 | 44.17 | 44.72 | 16,290,931 | -0.48(-1.06%) |
Jul 06, 2015 | 44.37 | 45.45 | 43.99 | 45.20 | 10,540,312 | +0.43(+0.96%) |
Jul 02, 2015 | 44.74 | 44.77 | 44.77 | 44.77 | 8,685,094 | +0.17(+0.39%) |
Jul 01, 2015 | 43.64 | 44.94 | 43.44 | 44.60 | 13,061,621 | +1.29(+2.99%) |
Jun 30, 2015 | 42.28 | 43.70 | 42.24 | 43.30 | 15,077,484 | +1.41(+3.37%) |
Jun 29, 2015 | 41.70 | 42.32 | 41.59 | 41.89 | 7,889,544 | -0.24(-0.56%) |
Jun 26, 2015 | 41.71 | 42.49 | 41.59 | 42.13 | 11,398,421 | +0.41(+0.98%) |
Jun 25, 2015 | 41.90 | 42.06 | 41.52 | 41.72 | 5,660,833 | -0.21(-0.49%) |
Jun 24, 2015 | 42.13 | 42.44 | 41.67 | 41.93 | 8,681,557 | -0.37(-0.88%) |
Jun 23, 2015 | 41.75 | 42.43 | 41.43 | 42.30 | 11,502,443 | +0.85(+2.05%) |
Jun 22, 2015 | 41.95 | 41.99 | 41.23 | 41.45 | 8,470,312 | -0.28(-0.68%) |
Jun 19, 2015 | 41.50 | 42.05 | 41.48 | 41.73 | 8,832,974 | +0.04(+0.10%) |
Jun 18, 2015 | 41.28 | 41.79 | 41.24 | 41.69 | 8,477,888 | +0.46(+1.11%) |
Jun 17, 2015 | 41.17 | 41.93 | 40.86 | 41.23 | 9,056,273 | +0.48(+1.17%) |
Jun 16, 2015 | 40.37 | 40.78 | 40.31 | 40.76 | 4,192,535 | +0.31(+0.77%) |
Jun 15, 2015 | 40.38 | 40.56 | 40.09 | 40.45 | 6,986,038 | -0.26(-0.65%) |
Jun 12, 2015 | 41.02 | 41.06 | 40.48 | 40.71 | 6,783,806 | -0.55(-1.34%) |
Jun 11, 2015 | 40.43 | 41.63 | 40.30 | 41.26 | 9,682,129 | +1.00(+2.47%) |
Jun 10, 2015 | 39.82 | 40.59 | 39.73 | 40.27 | 8,322,550 | +0.73(+1.85%) |
Jun 09, 2015 | 40.01 | 40.22 | 39.53 | 39.53 | 6,140,961 | -0.33(-0.82%) |
Jun 08, 2015 | 39.86 | 40.18 | 39.64 | 39.86 | 5,475,053 | -0.08(-0.21%) |
Jun 05, 2015 | 39.34 | 40.29 | 39.33 | 39.94 | 7,792,695 | +0.59(+1.51%) |
Jun 04, 2015 | 39.67 | 40.00 | 39.26 | 39.35 | 7,264,435 | -0.61(-1.52%) |
Jun 03, 2015 | 40.22 | 40.31 | 39.73 | 39.95 | 7,231,847 | -0.52(-1.28%) |
Jun 02, 2015 | 40.62 | 40.71 | 40.01 | 40.47 | 7,384,219 | -0.19(-0.46%) |