Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 39.73 | 40.03 | 39.49 | 39.60 | 11,135,854 | -0.23(-0.58%) |
Mar 30, 2016 | 40.03 | 40.08 | 39.75 | 39.83 | 8,555,855 | -0.07(-0.19%) |
Mar 29, 2016 | 39.60 | 39.98 | 39.35 | 39.91 | 9,855,134 | +0.37(+0.93%) |
Mar 28, 2016 | 39.76 | 39.88 | 39.40 | 39.54 | 8,078,628 | -0.18(-0.45%) |
Mar 24, 2016 | 39.51 | 39.72 | 39.72 | 39.72 | 10,108,777 | -0.01(-0.02%) |
Mar 23, 2016 | 40.12 | 40.12 | 39.56 | 39.73 | 13,290,285 | +0.04(+0.09%) |
Mar 22, 2016 | 39.35 | 40.01 | 39.33 | 39.69 | 12,421,595 | +0.17(+0.44%) |
Mar 21, 2016 | 39.17 | 39.54 | 38.99 | 39.52 | 10,216,889 | +0.41(+1.05%) |
Mar 18, 2016 | 38.73 | 39.23 | 38.61 | 39.11 | 19,271,500 | +0.54(+1.40%) |
Mar 17, 2016 | 38.87 | 38.90 | 38.42 | 38.57 | 12,797,145 | -0.31(-0.79%) |
Mar 16, 2016 | 39.15 | 39.15 | 38.59 | 38.88 | 13,335,490 | -0.36(-0.92%) |
Mar 15, 2016 | 39.28 | 39.40 | 38.88 | 39.24 | 12,105,556 | -0.49(-1.24%) |
Mar 14, 2016 | 39.78 | 39.91 | 39.55 | 39.73 | 8,728,260 | -0.09(-0.23%) |
Mar 11, 2016 | 39.68 | 40.01 | 39.50 | 39.82 | 20,751,964 | +0.46(+1.18%) |
Mar 10, 2016 | 39.10 | 39.50 | 38.90 | 39.35 | 16,532,378 | +0.50(+1.30%) |
Mar 09, 2016 | 39.01 | 39.24 | 38.66 | 38.85 | 12,323,462 | -0.07(-0.17%) |
Mar 08, 2016 | 38.85 | 39.27 | 38.79 | 38.92 | 11,144,372 | -0.14(-0.36%) |
Mar 07, 2016 | 38.46 | 39.27 | 38.40 | 39.06 | 10,062,538 | +0.42(+1.08%) |
Mar 04, 2016 | 38.47 | 38.80 | 38.21 | 38.64 | 12,245,275 | -0.01(-0.04%) |
Mar 03, 2016 | 38.72 | 38.78 | 37.95 | 38.66 | 13,219,676 | -0.13(-0.33%) |
Mar 02, 2016 | 38.31 | 38.91 | 38.23 | 38.78 | 16,137,776 | +0.39(+1.01%) |
Mar 01, 2016 | 37.39 | 38.54 | 37.17 | 38.40 | 16,314,588 | +1.14(+3.07%) |
Feb 29, 2016 | 37.49 | 37.72 | 37.21 | 37.26 | 17,357,354 | -0.32(-0.85%) |
Feb 26, 2016 | 37.88 | 37.94 | 37.57 | 37.57 | 12,468,272 | -0.27(-0.71%) |
Feb 25, 2016 | 37.51 | 37.84 | 37.39 | 37.84 | 11,705,274 | +0.33(+0.87%) |
Feb 24, 2016 | 37.22 | 37.56 | 36.82 | 37.51 | 10,205,934 | +0.01(+0.04%) |
Feb 23, 2016 | 37.51 | 37.79 | 37.42 | 37.50 | 10,646,436 | -0.17(-0.45%) |
Feb 22, 2016 | 37.31 | 37.68 | 37.19 | 37.67 | 10,472,278 | +0.48(+1.30%) |
Feb 19, 2016 | 37.28 | 37.34 | 37.00 | 37.19 | 12,081,318 | -0.15(-0.40%) |
Feb 18, 2016 | 37.54 | 37.83 | 37.28 | 37.34 | 12,955,512 | -0.21(-0.55%) |
Feb 17, 2016 | 37.10 | 37.58 | 37.07 | 37.54 | 12,565,329 | +0.61(+1.65%) |
Feb 16, 2016 | 36.65 | 37.09 | 36.54 | 36.94 | 15,383,166 | +0.56(+1.53%) |
Feb 12, 2016 | 36.34 | 36.38 | 36.38 | 36.38 | 18,326,866 | +0.13(+0.37%) |
Feb 11, 2016 | 36.22 | 36.65 | 35.99 | 36.25 | 14,941,920 | -0.50(-1.37%) |
Feb 10, 2016 | 36.74 | 37.40 | 36.72 | 36.75 | 14,863,512 | +0.27(+0.75%) |
Feb 09, 2016 | 36.13 | 36.78 | 35.91 | 36.48 | 14,351,413 | +0.24(+0.68%) |
Feb 08, 2016 | 36.31 | 36.60 | 35.59 | 36.23 | 17,985,634 | -0.41(-1.11%) |
Feb 05, 2016 | 36.06 | 36.89 | 35.82 | 36.64 | 22,753,776 | +0.59(+1.63%) |
Feb 04, 2016 | 36.88 | 36.91 | 35.64 | 36.05 | 27,775,284 | -1.08(-2.92%) |
Feb 03, 2016 | 36.82 | 37.18 | 36.05 | 37.14 | 26,372,866 | -0.27(-0.71%) |
Feb 02, 2016 | 37.30 | 37.47 | 37.03 | 37.40 | 20,080,018 | -0.25(-0.67%) |
Feb 01, 2016 | 37.39 | 37.83 | 36.98 | 37.66 | 15,405,823 | +0.06(+0.16%) |
Jan 29, 2016 | 36.95 | 37.60 | 36.79 | 37.60 | 22,807,328 | +1.09(+2.99%) |
Jan 28, 2016 | 37.34 | 37.50 | 36.34 | 36.51 | 24,419,468 | -0.87(-2.32%) |
Jan 27, 2016 | 37.59 | 38.26 | 36.97 | 37.37 | 17,667,562 | -0.80(-2.10%) |
Jan 26, 2016 | 37.88 | 38.29 | 37.66 | 38.18 | 12,153,226 | +0.39(+1.04%) |
Jan 25, 2016 | 38.10 | 38.17 | 37.66 | 37.78 | 12,507,679 | -0.32(-0.84%) |
Jan 22, 2016 | 38.17 | 38.39 | 37.80 | 38.10 | 14,572,739 | +0.32(+0.84%) |
Jan 21, 2016 | 37.68 | 38.08 | 37.17 | 37.78 | 16,075,101 | +0.27(+0.73%) |
Jan 20, 2016 | 37.31 | 37.86 | 36.58 | 37.51 | 21,456,486 | -0.59(-1.54%) |
Jan 19, 2016 | 38.29 | 38.52 | 37.70 | 38.09 | 14,721,348 | +0.15(+0.39%) |
Jan 15, 2016 | 37.47 | 37.95 | 37.95 | 37.95 | 20,876,910 | -0.49(-1.27%) |
Jan 14, 2016 | 37.60 | 38.66 | 37.54 | 38.43 | 18,286,544 | +0.85(+2.25%) |
Jan 13, 2016 | 38.52 | 38.63 | 37.53 | 37.59 | 22,300,314 | -0.82(-2.13%) |
Jan 12, 2016 | 38.22 | 38.64 | 37.83 | 38.41 | 15,257,679 | +0.38(+1.00%) |
Jan 11, 2016 | 38.03 | 38.24 | 37.55 | 38.03 | 19,363,380 | +0.13(+0.33%) |
Jan 08, 2016 | 38.96 | 38.97 | 37.74 | 37.90 | 19,078,826 | -0.65(-1.69%) |
Jan 07, 2016 | 38.23 | 38.82 | 38.17 | 38.55 | 17,142,290 | -0.34(-0.88%) |
Jan 06, 2016 | 38.96 | 39.29 | 38.74 | 38.90 | 16,800,732 | -0.54(-1.37%) |
Jan 05, 2016 | 39.17 | 39.67 | 39.08 | 39.44 | 14,926,747 | +0.50(+1.28%) |
Jan 04, 2016 | 38.59 | 39.04 | 38.29 | 38.94 | 23,145,214 | -0.25(-0.64%) |
Dec 31, 2015 | 39.18 | 39.19 | 39.19 | 39.19 | 11,176,608 | -0.32(-0.81%) |
Dec 30, 2015 | 39.58 | 39.76 | 39.38 | 39.51 | 7,493,834 | -0.07(-0.17%) |
Dec 29, 2015 | 39.30 | 39.78 | 39.26 | 39.58 | 8,906,529 | +0.37(+0.95%) |
Dec 28, 2015 | 39.17 | 39.35 | 39.00 | 39.21 | 6,517,922 | -0.01(-0.02%) |
Dec 24, 2015 | 39.17 | 39.21 | 39.21 | 39.21 | 4,016,376 | -0.10(-0.25%) |
Dec 23, 2015 | 38.87 | 39.49 | 38.85 | 39.31 | 9,605,800 | +0.65(+1.69%) |
Dec 22, 2015 | 38.59 | 38.75 | 38.05 | 38.66 | 17,785,940 | +0.17(+0.44%) |
Dec 21, 2015 | 38.69 | 38.69 | 37.99 | 38.49 | 15,682,370 | +0.17(+0.45%) |
Dec 18, 2015 | 38.69 | 38.82 | 38.29 | 38.32 | 28,439,526 | -0.76(-1.94%) |
Dec 17, 2015 | 40.15 | 40.25 | 39.07 | 39.07 | 18,214,902 | -1.01(-2.52%) |
Dec 16, 2015 | 39.64 | 40.15 | 39.33 | 40.08 | 13,491,624 | +0.83(+2.12%) |
Dec 15, 2015 | 38.94 | 39.47 | 38.75 | 39.25 | 15,613,513 | +0.52(+1.34%) |
Dec 14, 2015 | 38.69 | 38.85 | 38.32 | 38.73 | 16,170,739 | +0.04(+0.10%) |
Dec 11, 2015 | 39.33 | 39.53 | 38.60 | 38.69 | 14,013,579 | -0.80(-2.03%) |
Dec 10, 2015 | 39.00 | 39.71 | 38.86 | 39.50 | 15,567,398 | +0.64(+1.65%) |
Dec 09, 2015 | 39.19 | 39.44 | 38.64 | 38.86 | 14,079,324 | -0.48(-1.22%) |
Dec 08, 2015 | 39.41 | 40.02 | 39.15 | 39.33 | 10,294,744 | -0.15(-0.39%) |
Dec 07, 2015 | 39.74 | 39.89 | 39.12 | 39.49 | 11,814,386 | +0.03(+0.07%) |
Dec 04, 2015 | 38.89 | 39.49 | 38.86 | 39.46 | 18,605,878 | +0.77(+2.00%) |
Dec 03, 2015 | 39.78 | 39.79 | 38.43 | 38.69 | 18,480,880 | -0.90(-2.29%) |
Dec 02, 2015 | 40.21 | 40.45 | 39.54 | 39.59 | 13,728,732 | -0.55(-1.37%) |
Dec 01, 2015 | 39.55 | 40.19 | 39.31 | 40.14 | 17,667,588 | +1.15(+2.94%) |
Nov 30, 2015 | 39.75 | 39.80 | 38.99 | 39.00 | 18,154,514 | -0.70(-1.76%) |
Nov 27, 2015 | 39.25 | 39.87 | 39.25 | 39.69 | 4,053,182 | +0.18(+0.45%) |
Nov 25, 2015 | 39.44 | 39.52 | 39.52 | 39.52 | 8,263,531 | +0.18(+0.45%) |
Nov 24, 2015 | 39.40 | 39.49 | 39.06 | 39.34 | 14,283,231 | -0.39(-0.98%) |
Nov 23, 2015 | 39.78 | 39.87 | 39.56 | 39.73 | 11,809,548 | -0.07(-0.17%) |
Nov 20, 2015 | 40.17 | 40.36 | 39.72 | 39.80 | 12,143,747 | -0.13(-0.33%) |
Nov 19, 2015 | 40.05 | 40.11 | 39.67 | 39.93 | 9,297,114 | +0.04(+0.09%) |
Nov 18, 2015 | 39.62 | 39.95 | 39.50 | 39.89 | 14,681,381 | +0.38(+0.97%) |
Nov 17, 2015 | 39.51 | 39.94 | 39.20 | 39.51 | 9,687,782 | +0.01(+0.02%) |
Nov 16, 2015 | 38.39 | 39.58 | 38.35 | 39.50 | 9,380,095 | +0.49(+1.26%) |
Nov 13, 2015 | 39.33 | 39.52 | 38.93 | 39.01 | 15,489,500 | +0.00(+0.00%) |
Nov 12, 2015 | 39.42 | 39.70 | 39.01 | 39.01 | 11,660,017 | -0.51(-1.28%) |
Nov 11, 2015 | 40.32 | 40.46 | 39.49 | 39.52 | 11,614,954 | -0.52(-1.30%) |
Nov 10, 2015 | 40.00 | 40.17 | 39.74 | 40.04 | 10,143,944 | +0.14(+0.35%) |
Nov 09, 2015 | 39.75 | 40.03 | 39.53 | 39.90 | 12,424,914 | -0.27(-0.68%) |
Nov 06, 2015 | 40.31 | 40.37 | 39.73 | 40.17 | 14,576,613 | -0.32(-0.80%) |
Nov 05, 2015 | 40.80 | 40.96 | 40.22 | 40.50 | 12,297,681 | -0.35(-0.86%) |
Nov 04, 2015 | 40.81 | 41.02 | 40.59 | 40.85 | 10,532,895 | +0.31(+0.76%) |
Nov 03, 2015 | 40.52 | 40.74 | 40.07 | 40.54 | 12,528,282 | +0.00(+0.00%) |
Nov 02, 2015 | 40.23 | 40.70 | 40.03 | 40.54 | 14,353,886 | +0.33(+0.82%) |
Oct 30, 2015 | 40.31 | 40.65 | 40.21 | 40.21 | 14,976,889 | -0.15(-0.38%) |
Oct 29, 2015 | 40.43 | 40.93 | 40.07 | 40.36 | 12,108,341 | -0.17(-0.42%) |
Oct 28, 2015 | 39.72 | 40.56 | 39.39 | 40.53 | 19,996,430 | +1.20(+3.05%) |
Oct 27, 2015 | 39.55 | 39.80 | 38.83 | 39.33 | 18,972,660 | +0.41(+1.06%) |
Oct 26, 2015 | 38.73 | 39.11 | 38.60 | 38.92 | 14,918,601 | +0.02(+0.06%) |
Oct 23, 2015 | 38.51 | 39.17 | 38.36 | 38.90 | 21,347,034 | +0.64(+1.67%) |
Oct 22, 2015 | 37.38 | 38.66 | 37.00 | 38.26 | 25,079,684 | +1.04(+2.81%) |
Oct 21, 2015 | 37.33 | 37.50 | 36.89 | 37.22 | 15,397,871 | +0.15(+0.40%) |
Oct 20, 2015 | 37.80 | 37.86 | 36.86 | 37.07 | 13,518,918 | -0.74(-1.97%) |
Oct 19, 2015 | 37.76 | 37.92 | 37.47 | 37.81 | 11,475,722 | -0.06(-0.16%) |
Oct 16, 2015 | 37.74 | 38.05 | 37.58 | 37.87 | 15,078,904 | +0.56(+1.50%) |
Oct 15, 2015 | 36.54 | 37.58 | 36.23 | 37.31 | 19,081,922 | +0.87(+2.38%) |
Oct 14, 2015 | 36.48 | 36.87 | 36.38 | 36.44 | 18,664,496 | +0.05(+0.14%) |
Oct 13, 2015 | 37.36 | 37.45 | 36.31 | 36.39 | 20,261,114 | -0.91(-2.45%) |
Oct 12, 2015 | 36.57 | 37.41 | 36.55 | 37.30 | 15,841,062 | -0.18(-0.47%) |
Oct 09, 2015 | 37.51 | 37.89 | 37.29 | 37.48 | 14,846,359 | -0.05(-0.14%) |
Oct 08, 2015 | 37.27 | 37.66 | 36.88 | 37.53 | 17,049,378 | +0.05(+0.14%) |
Oct 07, 2015 | 37.12 | 37.61 | 36.61 | 37.48 | 19,771,680 | +0.85(+2.31%) |
Oct 06, 2015 | 37.80 | 37.80 | 36.28 | 36.63 | 22,420,912 | -1.05(-2.79%) |
Oct 05, 2015 | 37.57 | 37.75 | 37.29 | 37.69 | 21,589,062 | +0.80(+2.17%) |
Oct 02, 2015 | 35.89 | 36.89 | 35.57 | 36.88 | 33,016,438 | +0.57(+1.56%) |
Oct 01, 2015 | 36.30 | 36.47 | 35.71 | 36.32 | 19,586,284 | -0.01(-0.04%) |
Sep 30, 2015 | 36.34 | 36.44 | 35.93 | 36.33 | 17,235,760 | +0.54(+1.52%) |
Sep 29, 2015 | 35.74 | 36.27 | 35.45 | 35.79 | 17,403,918 | +0.17(+0.48%) |
Sep 28, 2015 | 36.27 | 36.32 | 35.38 | 35.62 | 27,390,942 | -0.87(-2.38%) |
Sep 25, 2015 | 37.46 | 37.75 | 36.14 | 36.49 | 20,829,392 | -0.73(-1.96%) |
Sep 24, 2015 | 37.17 | 37.41 | 36.94 | 37.22 | 14,283,329 | -0.32(-0.86%) |
Sep 23, 2015 | 37.33 | 37.84 | 37.07 | 37.54 | 13,669,300 | +0.21(+0.57%) |
Sep 22, 2015 | 37.19 | 37.52 | 36.97 | 37.33 | 17,394,040 | -0.18(-0.47%) |
Sep 21, 2015 | 38.58 | 38.58 | 37.29 | 37.50 | 23,439,918 | -0.85(-2.21%) |
Sep 18, 2015 | 39.49 | 39.63 | 38.19 | 38.35 | 39,419,212 | -1.35(-3.39%) |
Sep 17, 2015 | 39.61 | 40.09 | 39.00 | 39.69 | 30,993,660 | +0.07(+0.17%) |
Sep 16, 2015 | 39.36 | 39.70 | 39.22 | 39.63 | 11,801,307 | +0.24(+0.60%) |
Sep 15, 2015 | 38.83 | 39.64 | 38.75 | 39.39 | 16,030,049 | +0.89(+2.31%) |
Sep 14, 2015 | 38.34 | 38.79 | 38.25 | 38.50 | 11,950,789 | +0.18(+0.48%) |
Sep 11, 2015 | 38.41 | 38.58 | 38.04 | 38.32 | 16,435,985 | -0.13(-0.34%) |
Sep 10, 2015 | 37.94 | 38.80 | 37.82 | 38.45 | 19,284,598 | +0.58(+1.52%) |
Sep 09, 2015 | 38.81 | 38.90 | 37.79 | 37.88 | 15,219,140 | -0.55(-1.44%) |
Sep 08, 2015 | 38.66 | 38.67 | 38.07 | 38.43 | 20,512,150 | +0.80(+2.13%) |
Sep 04, 2015 | 38.00 | 37.63 | 37.63 | 37.63 | 19,868,764 | -0.77(-2.01%) |
Sep 03, 2015 | 38.85 | 39.06 | 38.36 | 38.40 | 16,656,274 | -0.24(-0.62%) |
Sep 02, 2015 | 38.78 | 38.85 | 38.18 | 38.64 | 18,003,366 | +0.33(+0.86%) |
Sep 01, 2015 | 38.41 | 38.82 | 38.07 | 38.31 | 21,590,948 | -0.96(-2.45%) |
Aug 31, 2015 | 40.20 | 40.33 | 39.11 | 39.28 | 17,707,534 | -1.11(-2.75%) |
Aug 28, 2015 | 39.95 | 40.41 | 39.82 | 40.38 | 17,545,724 | +0.31(+0.76%) |
Aug 27, 2015 | 40.32 | 40.41 | 39.12 | 40.08 | 22,123,016 | +0.39(+0.97%) |
Aug 26, 2015 | 38.95 | 39.83 | 38.28 | 39.69 | 31,385,434 | +2.37(+6.35%) |
Aug 25, 2015 | 40.40 | 40.41 | 37.20 | 37.32 | 31,328,028 | -2.06(-5.22%) |
Aug 24, 2015 | 38.71 | 40.21 | 33.32 | 39.38 | 34,055,492 | -1.30(-3.19%) |
Aug 21, 2015 | 41.27 | 42.03 | 40.67 | 40.68 | 24,175,660 | -0.86(-2.07%) |
Aug 20, 2015 | 42.51 | 42.70 | 41.38 | 41.54 | 32,486,986 | -1.98(-4.54%) |
Aug 19, 2015 | 43.27 | 43.81 | 43.17 | 43.51 | 10,949,941 | +0.00(+0.00%) |
Aug 18, 2015 | 43.52 | 43.72 | 43.44 | 43.51 | 9,319,768 | -0.04(-0.08%) |
Aug 17, 2015 | 42.89 | 43.58 | 42.73 | 43.55 | 8,382,439 | +0.39(+0.90%) |
Aug 14, 2015 | 43.04 | 43.45 | 42.94 | 43.16 | 12,979,228 | +0.15(+0.34%) |
Aug 13, 2015 | 42.70 | 43.36 | 42.67 | 43.02 | 15,023,210 | +0.53(+1.24%) |
Aug 12, 2015 | 41.78 | 42.51 | 41.66 | 42.49 | 10,701,295 | +0.36(+0.87%) |
Aug 11, 2015 | 42.25 | 42.44 | 41.98 | 42.13 | 9,704,997 | -0.47(-1.11%) |
Aug 10, 2015 | 42.49 | 42.74 | 42.49 | 42.60 | 6,927,217 | +0.32(+0.76%) |
Aug 07, 2015 | 42.56 | 42.63 | 42.06 | 42.28 | 13,316,493 | -0.34(-0.79%) |
Aug 06, 2015 | 43.15 | 43.21 | 42.54 | 42.62 | 9,624,538 | -0.49(-1.13%) |
Aug 05, 2015 | 43.09 | 43.23 | 42.86 | 43.10 | 7,818,554 | +0.29(+0.68%) |
Aug 04, 2015 | 43.35 | 43.37 | 42.57 | 42.81 | 9,507,730 | -0.26(-0.59%) |
Aug 03, 2015 | 43.25 | 43.36 | 42.65 | 43.07 | 9,332,122 | +0.07(+0.15%) |
Jul 31, 2015 | 43.03 | 43.27 | 42.81 | 43.00 | 12,000,331 | +0.32(+0.75%) |
Jul 30, 2015 | 42.75 | 42.90 | 42.51 | 42.68 | 9,582,980 | -0.01(-0.03%) |
Jul 29, 2015 | 42.08 | 42.90 | 42.04 | 42.70 | 17,654,034 | +0.74(+1.77%) |
Jul 28, 2015 | 41.22 | 42.04 | 40.72 | 41.95 | 22,468,088 | +0.39(+0.93%) |
Jul 27, 2015 | 41.89 | 41.90 | 41.30 | 41.57 | 20,410,722 | -0.31(-0.73%) |
Jul 24, 2015 | 42.09 | 42.21 | 41.81 | 41.87 | 10,758,982 | -0.48(-1.14%) |
Jul 23, 2015 | 42.69 | 42.69 | 42.26 | 42.35 | 8,831,981 | -0.04(-0.10%) |
Jul 22, 2015 | 42.67 | 43.05 | 42.31 | 42.40 | 11,815,689 | -0.39(-0.92%) |
Jul 21, 2015 | 43.02 | 43.05 | 42.78 | 42.79 | 9,505,415 | -0.24(-0.56%) |
Jul 20, 2015 | 43.00 | 43.18 | 42.93 | 43.03 | 7,811,358 | +0.13(+0.31%) |
Jul 17, 2015 | 42.81 | 42.97 | 42.73 | 42.90 | 9,582,291 | +0.00(+0.00%) |
Jul 16, 2015 | 42.67 | 42.93 | 42.56 | 42.90 | 7,300,552 | +0.44(+1.03%) |
Jul 15, 2015 | 42.42 | 42.71 | 42.35 | 42.46 | 7,881,978 | +0.02(+0.05%) |
Jul 14, 2015 | 42.23 | 42.51 | 42.07 | 42.44 | 9,919,984 | +0.23(+0.55%) |
Jul 13, 2015 | 42.48 | 42.70 | 42.07 | 42.21 | 12,523,126 | -0.06(-0.14%) |
Jul 10, 2015 | 42.35 | 42.48 | 42.00 | 42.27 | 11,033,635 | +0.42(+0.99%) |
Jul 09, 2015 | 42.33 | 42.43 | 41.83 | 41.85 | 11,897,946 | +0.02(+0.05%) |
Jul 08, 2015 | 42.11 | 42.11 | 41.66 | 41.83 | 12,492,750 | -0.47(-1.10%) |
Jul 07, 2015 | 42.12 | 42.38 | 41.70 | 42.30 | 12,386,701 | +0.32(+0.76%) |
Jul 06, 2015 | 41.75 | 42.19 | 41.31 | 41.97 | 11,042,896 | -0.09(-0.21%) |
Jul 02, 2015 | 42.26 | 42.06 | 42.06 | 42.06 | 11,679,427 | +0.05(+0.12%) |
Jul 01, 2015 | 41.52 | 42.21 | 41.29 | 42.01 | 12,860,791 | +0.49(+1.18%) |
Jun 30, 2015 | 42.09 | 42.09 | 41.36 | 41.52 | 16,243,417 | -0.26(-0.63%) |
Jun 29, 2015 | 42.25 | 42.46 | 41.76 | 41.78 | 13,163,902 | -0.88(-2.05%) |
Jun 26, 2015 | 42.46 | 42.68 | 42.19 | 42.66 | 17,938,888 | +0.43(+1.02%) |
Jun 25, 2015 | 42.48 | 42.74 | 42.09 | 42.23 | 13,624,192 | -0.25(-0.58%) |
Jun 24, 2015 | 42.97 | 43.05 | 42.48 | 42.48 | 10,843,083 | -0.58(-1.34%) |
Jun 23, 2015 | 42.94 | 43.07 | 42.68 | 43.05 | 11,477,129 | +0.15(+0.34%) |
Jun 22, 2015 | 42.88 | 43.18 | 42.62 | 42.91 | 11,465,623 | +0.58(+1.36%) |
Jun 19, 2015 | 42.60 | 42.91 | 42.27 | 42.33 | 17,294,174 | -0.40(-0.94%) |
Jun 18, 2015 | 42.24 | 42.94 | 42.24 | 42.73 | 10,201,488 | +0.50(+1.17%) |
Jun 17, 2015 | 42.09 | 42.43 | 41.92 | 42.24 | 10,855,330 | +0.15(+0.35%) |
Jun 16, 2015 | 41.75 | 42.11 | 41.49 | 42.09 | 9,553,779 | +0.43(+1.03%) |
Jun 15, 2015 | 42.01 | 42.04 | 41.59 | 41.66 | 13,855,966 | -0.55(-1.30%) |
Jun 12, 2015 | 42.88 | 42.89 | 42.15 | 42.21 | 21,680,004 | -0.76(-1.77%) |
Jun 11, 2015 | 43.18 | 43.30 | 42.91 | 42.97 | 15,959,752 | -0.18(-0.42%) |
Jun 10, 2015 | 42.69 | 43.18 | 42.64 | 43.15 | 14,123,312 | +0.56(+1.31%) |
Jun 09, 2015 | 42.68 | 42.92 | 42.50 | 42.59 | 8,902,733 | -0.02(-0.05%) |
Jun 08, 2015 | 42.63 | 42.83 | 42.53 | 42.61 | 11,118,076 | -0.09(-0.20%) |
Jun 05, 2015 | 42.97 | 43.00 | 42.56 | 42.70 | 15,033,377 | -0.35(-0.81%) |
Jun 04, 2015 | 43.40 | 43.58 | 42.90 | 43.05 | 14,960,360 | -0.67(-1.52%) |
Jun 03, 2015 | 43.91 | 44.07 | 43.63 | 43.71 | 11,967,146 | +0.11(+0.25%) |
Jun 02, 2015 | 43.76 | 43.76 | 43.30 | 43.60 | 12,423,976 | -0.37(-0.84%) |
Jun 01, 2015 | 44.05 | 44.65 | 43.68 | 43.97 | 16,311,902 | -0.10(-0.23%) |
May 29, 2015 | 43.34 | 44.24 | 43.05 | 44.07 | 27,651,734 | +0.86(+1.99%) |
May 28, 2015 | 43.03 | 43.32 | 42.98 | 43.21 | 13,165,962 | +0.17(+0.40%) |
May 27, 2015 | 42.77 | 43.27 | 42.61 | 43.04 | 13,437,562 | +0.35(+0.83%) |
May 26, 2015 | 42.91 | 43.03 | 42.60 | 42.69 | 15,000,049 | -0.30(-0.69%) |
May 22, 2015 | 43.48 | 42.98 | 42.98 | 42.98 | 12,420,340 | -0.52(-1.20%) |
May 21, 2015 | 43.83 | 44.00 | 43.50 | 43.50 | 11,105,287 | -0.26(-0.60%) |
May 20, 2015 | 43.92 | 44.05 | 43.75 | 43.76 | 8,336,958 | -0.04(-0.10%) |
May 19, 2015 | 43.40 | 44.10 | 43.39 | 43.81 | 11,229,913 | +0.37(+0.85%) |
May 18, 2015 | 43.55 | 43.76 | 43.44 | 43.44 | 9,934,208 | -0.16(-0.37%) |
May 15, 2015 | 43.39 | 43.59 | 43.30 | 43.60 | 10,590,184 | +0.33(+0.75%) |
May 14, 2015 | 43.05 | 43.35 | 42.74 | 43.27 | 9,846,479 | +0.43(+1.01%) |
May 13, 2015 | 43.16 | 43.32 | 42.69 | 42.84 | 10,113,608 | -0.19(-0.44%) |
May 12, 2015 | 43.10 | 43.23 | 42.79 | 43.03 | 18,224,772 | -0.41(-0.93%) |
May 11, 2015 | 43.91 | 43.93 | 43.31 | 43.43 | 13,426,572 | -0.54(-1.22%) |
May 08, 2015 | 44.15 | 44.43 | 43.94 | 43.97 | 14,013,239 | +0.32(+0.73%) |
May 07, 2015 | 43.47 | 43.96 | 43.38 | 43.65 | 12,434,746 | +0.03(+0.07%) |
May 06, 2015 | 43.76 | 43.86 | 43.38 | 43.62 | 15,985,269 | -0.17(-0.38%) |
May 05, 2015 | 43.66 | 43.94 | 43.47 | 43.79 | 16,692,094 | -0.11(-0.25%) |
May 04, 2015 | 43.53 | 44.12 | 43.45 | 43.89 | 12,503,196 | +0.56(+1.30%) |
May 01, 2015 | 43.26 | 43.71 | 43.20 | 43.33 | 12,927,456 | +0.22(+0.50%) |
Apr 30, 2015 | 43.28 | 43.53 | 42.88 | 43.11 | 17,976,698 | -0.09(-0.20%) |
Apr 29, 2015 | 42.95 | 43.74 | 42.87 | 43.20 | 23,750,800 | -0.22(-0.50%) |
Apr 28, 2015 | 41.33 | 43.78 | 42.87 | 43.42 | 47,981,316 | +2.08(+5.04%) |
Apr 27, 2015 | 41.86 | 42.00 | 41.17 | 41.33 | 14,633,289 | -0.36(-0.87%) |
Apr 24, 2015 | 41.87 | 42.12 | 41.63 | 41.69 | 10,867,653 | +0.07(+0.16%) |
Apr 23, 2015 | 41.64 | 41.87 | 41.28 | 41.63 | 11,524,982 | -0.13(-0.31%) |
Apr 22, 2015 | 41.66 | 41.90 | 41.49 | 41.76 | 10,934,065 | +0.02(+0.05%) |
Apr 21, 2015 | 41.99 | 42.00 | 41.56 | 41.74 | 12,786,624 | +0.04(+0.09%) |
Apr 20, 2015 | 41.62 | 41.98 | 41.54 | 41.70 | 13,760,969 | +0.53(+1.28%) |
Apr 17, 2015 | 41.51 | 41.52 | 40.95 | 41.17 | 16,113,053 | -0.69(-1.66%) |
Apr 16, 2015 | 42.13 | 42.27 | 41.79 | 41.87 | 8,854,710 | -0.44(-1.04%) |
Apr 15, 2015 | 42.03 | 42.67 | 42.03 | 42.31 | 16,728,497 | +0.50(+1.19%) |
Apr 14, 2015 | 41.22 | 41.98 | 40.98 | 41.81 | 20,247,662 | +0.75(+1.82%) |
Apr 13, 2015 | 41.32 | 41.52 | 40.90 | 41.06 | 14,479,539 | -0.38(-0.91%) |
Apr 10, 2015 | 41.30 | 41.73 | 40.77 | 41.44 | 21,423,778 | -0.13(-0.31%) |
Apr 09, 2015 | 41.42 | 41.79 | 41.34 | 41.57 | 16,586,407 | +0.20(+0.49%) |
Apr 08, 2015 | 41.92 | 42.02 | 41.27 | 41.37 | 18,732,034 | -0.20(-0.49%) |
Apr 07, 2015 | 41.74 | 41.90 | 41.48 | 41.57 | 12,818,068 | +0.18(+0.44%) |
Apr 06, 2015 | 41.21 | 41.50 | 41.05 | 41.39 | 17,475,028 | +0.06(+0.14%) |
Apr 02, 2015 | 41.26 | 41.33 | 41.33 | 41.33 | 10,476,691 | +0.17(+0.42%) |