Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 43.96 | 43.99 | 43.51 | 43.59 | 19,016,234 | -0.28(-0.63%) |
May 27, 2016 | 43.92 | 43.87 | 43.87 | 43.87 | 7,456,435 | +0.05(+0.11%) |
May 26, 2016 | 44.00 | 44.13 | 43.64 | 43.82 | 8,930,312 | -0.19(-0.43%) |
May 25, 2016 | 43.79 | 44.24 | 43.78 | 44.01 | 11,803,818 | +0.31(+0.70%) |
May 24, 2016 | 42.78 | 43.73 | 42.77 | 43.70 | 16,660,201 | +1.11(+2.60%) |
May 23, 2016 | 42.61 | 43.13 | 42.57 | 42.59 | 12,318,208 | -0.27(-0.62%) |
May 20, 2016 | 41.64 | 42.91 | 41.56 | 42.86 | 17,812,772 | +1.38(+3.34%) |
May 19, 2016 | 41.44 | 41.73 | 41.08 | 41.48 | 10,957,041 | -0.02(-0.06%) |
May 18, 2016 | 40.94 | 41.93 | 40.88 | 41.50 | 13,380,448 | +0.63(+1.54%) |
May 17, 2016 | 40.68 | 41.10 | 40.49 | 40.87 | 11,939,293 | +0.06(+0.15%) |
May 16, 2016 | 40.35 | 41.01 | 40.19 | 40.81 | 8,679,682 | +0.46(+1.15%) |
May 13, 2016 | 40.46 | 40.94 | 40.18 | 40.35 | 8,872,389 | -0.15(-0.37%) |
May 12, 2016 | 41.14 | 41.29 | 40.38 | 40.49 | 12,104,427 | -0.50(-1.23%) |
May 11, 2016 | 40.75 | 41.30 | 40.64 | 41.00 | 10,587,863 | +0.00(+0.00%) |
May 10, 2016 | 40.30 | 41.06 | 40.13 | 41.00 | 10,429,168 | +0.75(+1.86%) |
May 09, 2016 | 40.09 | 40.57 | 39.93 | 40.25 | 9,124,742 | +0.22(+0.55%) |
May 06, 2016 | 39.82 | 40.19 | 39.61 | 40.03 | 12,000,750 | -0.17(-0.41%) |
May 05, 2016 | 39.89 | 40.31 | 39.65 | 40.20 | 12,960,654 | +0.50(+1.27%) |
May 04, 2016 | 39.46 | 40.00 | 39.43 | 39.69 | 15,240,935 | -0.19(-0.47%) |
May 03, 2016 | 39.83 | 40.03 | 39.46 | 39.88 | 9,983,559 | -0.30(-0.74%) |
May 02, 2016 | 39.85 | 40.23 | 39.41 | 40.18 | 9,061,109 | +0.46(+1.17%) |
Apr 29, 2016 | 40.75 | 40.88 | 39.39 | 39.72 | 14,548,497 | -1.27(-3.09%) |
Apr 28, 2016 | 41.26 | 41.89 | 40.91 | 40.98 | 9,915,373 | -0.61(-1.46%) |
Apr 27, 2016 | 40.90 | 41.77 | 40.89 | 41.59 | 10,502,505 | -0.01(-0.02%) |
Apr 26, 2016 | 41.30 | 41.63 | 41.23 | 41.60 | 9,666,115 | +0.38(+0.92%) |
Apr 25, 2016 | 41.35 | 41.45 | 40.90 | 41.22 | 8,829,313 | -0.17(-0.40%) |
Apr 22, 2016 | 40.65 | 41.74 | 40.63 | 41.38 | 17,846,030 | +0.76(+1.88%) |
Apr 21, 2016 | 40.33 | 40.72 | 39.89 | 40.62 | 21,278,478 | -0.33(-0.81%) |
Apr 20, 2016 | 40.83 | 41.30 | 40.73 | 40.95 | 14,228,875 | +0.20(+0.50%) |
Apr 19, 2016 | 40.67 | 40.83 | 40.33 | 40.75 | 11,837,704 | +0.22(+0.54%) |
Apr 18, 2016 | 40.16 | 40.67 | 40.05 | 40.53 | 9,759,813 | +0.39(+0.96%) |
Apr 15, 2016 | 40.83 | 40.87 | 40.12 | 40.14 | 12,902,412 | -0.60(-1.47%) |
Apr 14, 2016 | 40.76 | 40.79 | 40.29 | 40.74 | 10,076,073 | -0.08(-0.19%) |
Apr 13, 2016 | 40.33 | 41.23 | 40.21 | 40.82 | 17,570,518 | +0.86(+2.16%) |
Apr 12, 2016 | 40.13 | 40.17 | 39.47 | 39.95 | 7,780,800 | -0.14(-0.35%) |
Apr 11, 2016 | 39.98 | 40.55 | 39.98 | 40.09 | 10,986,557 | +0.35(+0.87%) |
Apr 08, 2016 | 39.60 | 40.21 | 39.50 | 39.75 | 7,103,961 | +0.42(+1.06%) |
Apr 07, 2016 | 39.62 | 39.66 | 39.13 | 39.33 | 9,581,093 | -0.46(-1.17%) |
Apr 06, 2016 | 39.42 | 39.88 | 39.09 | 39.80 | 9,707,493 | +0.43(+1.10%) |
Apr 05, 2016 | 39.65 | 39.72 | 39.31 | 39.36 | 8,730,194 | -0.46(-1.14%) |
Apr 04, 2016 | 39.94 | 40.18 | 39.71 | 39.82 | 8,000,718 | -0.18(-0.45%) |
Apr 01, 2016 | 40.16 | 40.18 | 39.32 | 40.00 | 11,931,170 | -0.20(-0.51%) |
Mar 31, 2016 | 39.99 | 40.43 | 39.96 | 40.20 | 9,305,815 | +0.12(+0.29%) |
Mar 30, 2016 | 40.23 | 40.60 | 39.88 | 40.09 | 9,085,683 | +0.24(+0.59%) |
Mar 29, 2016 | 39.31 | 40.05 | 39.05 | 39.85 | 13,308,547 | +0.39(+1.00%) |
Mar 28, 2016 | 39.65 | 39.79 | 39.27 | 39.46 | 11,529,958 | -0.53(-1.32%) |
Mar 24, 2016 | 39.80 | 39.98 | 39.98 | 39.98 | 9,574,807 | -0.10(-0.25%) |
Mar 23, 2016 | 40.97 | 41.01 | 39.94 | 40.09 | 11,695,640 | -0.81(-1.98%) |
Mar 22, 2016 | 40.75 | 41.13 | 40.72 | 40.90 | 8,424,693 | -0.15(-0.36%) |
Mar 21, 2016 | 40.57 | 41.16 | 40.49 | 41.05 | 15,004,610 | +0.49(+1.20%) |
Mar 18, 2016 | 40.64 | 40.78 | 40.28 | 40.56 | 36,877,520 | +0.17(+0.41%) |
Mar 17, 2016 | 40.21 | 40.64 | 40.19 | 40.39 | 12,962,311 | +0.06(+0.16%) |
Mar 16, 2016 | 40.59 | 40.59 | 40.02 | 40.33 | 26,778,264 | -0.26(-0.64%) |
Mar 15, 2016 | 40.68 | 40.75 | 40.08 | 40.59 | 16,393,224 | -0.36(-0.88%) |
Mar 14, 2016 | 41.07 | 41.20 | 40.68 | 40.95 | 9,422,098 | -0.10(-0.25%) |
Mar 11, 2016 | 41.34 | 41.39 | 40.79 | 41.05 | 14,506,342 | +0.16(+0.38%) |
Mar 10, 2016 | 40.81 | 41.14 | 40.23 | 40.90 | 12,133,779 | +0.06(+0.13%) |
Mar 09, 2016 | 41.20 | 41.29 | 40.68 | 40.84 | 17,760,512 | -0.40(-0.97%) |
Mar 08, 2016 | 41.58 | 41.83 | 40.86 | 41.24 | 14,862,496 | -0.66(-1.58%) |
Mar 07, 2016 | 41.23 | 42.07 | 41.17 | 41.90 | 12,950,019 | +0.50(+1.22%) |
Mar 04, 2016 | 41.14 | 41.58 | 40.80 | 41.40 | 16,243,990 | +0.22(+0.53%) |
Mar 03, 2016 | 41.23 | 41.52 | 40.77 | 41.18 | 15,728,476 | -0.37(-0.89%) |
Mar 02, 2016 | 41.19 | 41.65 | 41.07 | 41.55 | 19,925,232 | +0.58(+1.42%) |
Mar 01, 2016 | 40.16 | 40.97 | 40.14 | 40.97 | 15,234,313 | +1.04(+2.60%) |
Feb 29, 2016 | 40.23 | 40.51 | 39.87 | 39.93 | 15,414,128 | -0.28(-0.68%) |
Feb 26, 2016 | 40.50 | 40.50 | 39.89 | 40.20 | 12,233,962 | -0.02(-0.04%) |
Feb 25, 2016 | 40.11 | 40.34 | 39.64 | 40.22 | 10,723,761 | +0.09(+0.23%) |
Feb 24, 2016 | 38.94 | 40.24 | 38.73 | 40.13 | 14,080,440 | +0.86(+2.18%) |
Feb 23, 2016 | 39.72 | 39.72 | 39.03 | 39.27 | 12,005,833 | -0.67(-1.68%) |
Feb 22, 2016 | 39.00 | 39.94 | 38.49 | 39.94 | 21,560,482 | +1.45(+3.76%) |
Feb 19, 2016 | 38.19 | 38.97 | 38.00 | 38.49 | 20,795,832 | +0.26(+0.69%) |
Feb 18, 2016 | 37.70 | 38.40 | 37.40 | 38.23 | 16,911,018 | +0.52(+1.38%) |
Feb 17, 2016 | 36.64 | 37.80 | 36.62 | 37.70 | 19,088,128 | +1.31(+3.60%) |
Feb 16, 2016 | 35.52 | 36.47 | 35.36 | 36.40 | 17,759,050 | +1.69(+4.87%) |
Feb 12, 2016 | 33.76 | 34.71 | 34.71 | 34.71 | 15,017,721 | +1.21(+3.63%) |
Feb 11, 2016 | 33.11 | 33.71 | 32.90 | 33.49 | 16,096,622 | +0.03(+0.09%) |
Feb 10, 2016 | 34.27 | 34.67 | 33.41 | 33.46 | 12,875,265 | -0.51(-1.49%) |
Feb 09, 2016 | 34.00 | 34.15 | 33.62 | 33.97 | 13,275,180 | -0.22(-0.64%) |
Feb 08, 2016 | 33.89 | 34.39 | 33.37 | 34.18 | 16,432,789 | -0.10(-0.30%) |
Feb 05, 2016 | 35.40 | 35.52 | 34.09 | 34.28 | 13,750,883 | -1.28(-3.59%) |
Feb 04, 2016 | 34.75 | 35.64 | 34.57 | 35.56 | 13,865,200 | +0.72(+2.08%) |
Feb 03, 2016 | 33.96 | 35.05 | 33.76 | 34.84 | 21,480,714 | +1.23(+3.66%) |
Feb 02, 2016 | 35.19 | 35.36 | 33.40 | 33.61 | 27,062,234 | -2.31(-6.42%) |
Feb 01, 2016 | 34.82 | 36.15 | 34.57 | 35.91 | 16,788,736 | +0.60(+1.70%) |
Jan 29, 2016 | 34.31 | 35.31 | 34.01 | 35.31 | 30,865,102 | +1.36(+4.01%) |
Jan 28, 2016 | 35.67 | 35.69 | 33.86 | 33.95 | 35,864,704 | -3.07(-8.29%) |
Jan 27, 2016 | 37.38 | 37.84 | 36.73 | 37.02 | 15,791,733 | -0.77(-2.04%) |
Jan 26, 2016 | 37.07 | 38.05 | 37.01 | 37.79 | 11,904,436 | +0.73(+1.98%) |
Jan 25, 2016 | 37.36 | 37.69 | 37.01 | 37.06 | 12,025,107 | -0.38(-1.02%) |
Jan 22, 2016 | 37.24 | 37.60 | 36.95 | 37.44 | 15,606,223 | +0.79(+2.17%) |
Jan 21, 2016 | 36.11 | 36.95 | 35.60 | 36.64 | 16,575,457 | +0.87(+2.44%) |
Jan 20, 2016 | 35.44 | 35.97 | 34.57 | 35.77 | 18,952,634 | -0.12(-0.35%) |
Jan 19, 2016 | 36.22 | 36.28 | 35.41 | 35.90 | 16,278,498 | +0.21(+0.59%) |
Jan 15, 2016 | 35.86 | 35.69 | 35.69 | 35.69 | 22,178,052 | -1.49(-4.00%) |
Jan 14, 2016 | 35.99 | 37.38 | 35.70 | 37.17 | 27,796,138 | +1.27(+3.54%) |
Jan 13, 2016 | 36.78 | 37.36 | 35.88 | 35.90 | 22,192,576 | -0.33(-0.90%) |
Jan 12, 2016 | 36.18 | 36.36 | 35.53 | 36.23 | 11,927,387 | +0.35(+0.98%) |
Jan 11, 2016 | 36.11 | 36.24 | 35.31 | 35.88 | 17,493,566 | +0.15(+0.43%) |
Jan 08, 2016 | 36.46 | 36.49 | 35.70 | 35.73 | 19,625,852 | -0.21(-0.57%) |
Jan 07, 2016 | 37.21 | 37.38 | 35.81 | 35.94 | 26,309,510 | -1.95(-5.14%) |
Jan 06, 2016 | 37.66 | 37.90 | 37.20 | 37.88 | 20,263,970 | -0.39(-1.02%) |
Jan 05, 2016 | 39.30 | 39.41 | 38.22 | 38.27 | 17,281,922 | -0.76(-1.96%) |
Jan 04, 2016 | 38.50 | 39.08 | 38.09 | 39.04 | 16,140,659 | +0.11(+0.27%) |
Dec 31, 2015 | 38.99 | 38.93 | 38.93 | 38.93 | 9,775,225 | -0.33(-0.84%) |
Dec 30, 2015 | 39.63 | 39.92 | 39.22 | 39.26 | 10,950,586 | -0.37(-0.92%) |
Dec 29, 2015 | 39.16 | 39.92 | 39.00 | 39.63 | 18,449,586 | +1.01(+2.62%) |
Dec 28, 2015 | 38.51 | 38.79 | 38.34 | 38.62 | 10,778,958 | +0.02(+0.06%) |
Dec 24, 2015 | 38.16 | 38.59 | 38.59 | 38.59 | 6,871,700 | +0.40(+1.04%) |
Dec 23, 2015 | 38.35 | 38.57 | 38.09 | 38.19 | 12,066,207 | -0.02(-0.05%) |
Dec 22, 2015 | 37.80 | 38.31 | 37.72 | 38.21 | 13,018,960 | +0.24(+0.63%) |
Dec 21, 2015 | 37.08 | 38.11 | 37.03 | 37.98 | 21,542,110 | +1.04(+2.80%) |
Dec 18, 2015 | 36.89 | 37.42 | 36.62 | 36.94 | 59,626,868 | -0.09(-0.23%) |
Dec 17, 2015 | 38.41 | 38.63 | 37.03 | 37.03 | 19,679,746 | -0.41(-1.10%) |
Dec 16, 2015 | 37.58 | 37.85 | 36.72 | 37.44 | 17,078,318 | +0.04(+0.10%) |
Dec 15, 2015 | 37.16 | 38.02 | 36.45 | 37.40 | 25,789,850 | +0.93(+2.54%) |
Dec 14, 2015 | 36.93 | 37.35 | 35.77 | 36.47 | 22,107,340 | -0.49(-1.33%) |
Dec 11, 2015 | 37.54 | 37.66 | 36.87 | 36.96 | 16,662,595 | -0.86(-2.29%) |
Dec 10, 2015 | 37.89 | 38.61 | 37.75 | 37.83 | 14,918,143 | -0.02(-0.04%) |
Dec 09, 2015 | 38.66 | 38.93 | 37.71 | 37.84 | 20,710,872 | -0.69(-1.80%) |
Dec 08, 2015 | 39.43 | 39.69 | 38.40 | 38.54 | 24,133,084 | -2.30(-5.63%) |
Dec 07, 2015 | 40.74 | 40.92 | 40.41 | 40.83 | 13,045,641 | +0.07(+0.17%) |
Dec 04, 2015 | 40.57 | 40.94 | 40.04 | 40.76 | 20,771,388 | +0.73(+1.83%) |
Dec 03, 2015 | 40.62 | 40.69 | 39.23 | 40.03 | 32,661,104 | -0.35(-0.87%) |
Dec 02, 2015 | 40.43 | 41.62 | 40.34 | 40.38 | 47,163,520 | +1.99(+5.17%) |
Dec 01, 2015 | 37.97 | 38.41 | 37.85 | 38.40 | 12,730,764 | +0.40(+1.05%) |
Nov 30, 2015 | 37.85 | 38.05 | 37.62 | 38.00 | 17,595,648 | +0.19(+0.52%) |
Nov 27, 2015 | 37.91 | 38.05 | 37.75 | 37.81 | 4,418,886 | -0.06(-0.16%) |
Nov 25, 2015 | 38.11 | 37.87 | 37.87 | 37.87 | 12,923,601 | -0.24(-0.63%) |
Nov 24, 2015 | 37.81 | 38.35 | 37.68 | 38.11 | 15,665,660 | +0.34(+0.91%) |
Nov 23, 2015 | 37.86 | 38.24 | 37.61 | 37.76 | 15,082,823 | -0.51(-1.32%) |
Nov 20, 2015 | 37.64 | 38.38 | 37.40 | 38.27 | 22,340,616 | +0.95(+2.54%) |
Nov 19, 2015 | 37.41 | 38.01 | 37.20 | 37.32 | 26,640,140 | +0.30(+0.81%) |
Nov 18, 2015 | 40.06 | 40.06 | 36.65 | 37.02 | 58,618,156 | -3.84(-9.40%) |
Nov 17, 2015 | 40.64 | 41.30 | 40.54 | 40.86 | 13,855,597 | +0.16(+0.40%) |
Nov 16, 2015 | 40.07 | 40.77 | 40.07 | 40.70 | 11,926,587 | +0.64(+1.60%) |
Nov 13, 2015 | 40.34 | 40.65 | 39.97 | 40.06 | 13,536,611 | -0.49(-1.22%) |
Nov 12, 2015 | 40.68 | 41.02 | 40.51 | 40.55 | 14,012,589 | -0.21(-0.51%) |
Nov 11, 2015 | 40.57 | 41.06 | 40.39 | 40.76 | 14,307,316 | +0.45(+1.11%) |
Nov 10, 2015 | 40.51 | 40.87 | 40.07 | 40.31 | 17,490,558 | -0.52(-1.27%) |
Nov 09, 2015 | 40.78 | 41.15 | 40.58 | 40.83 | 19,568,436 | -0.37(-0.90%) |
Nov 06, 2015 | 39.82 | 41.42 | 39.82 | 41.20 | 40,523,336 | +1.81(+4.60%) |
Nov 05, 2015 | 43.75 | 43.81 | 38.50 | 39.39 | 85,382,344 | -7.09(-15.25%) |
Nov 04, 2015 | 46.96 | 47.05 | 46.33 | 46.47 | 13,978,520 | -0.47(-1.00%) |
Nov 03, 2015 | 46.58 | 47.18 | 46.47 | 46.94 | 9,989,231 | +0.18(+0.38%) |
Nov 02, 2015 | 46.04 | 46.86 | 45.90 | 46.77 | 11,121,318 | +0.94(+2.05%) |
Oct 30, 2015 | 46.37 | 46.43 | 45.83 | 45.83 | 11,190,258 | -0.45(-0.97%) |
Oct 29, 2015 | 46.02 | 46.45 | 45.95 | 46.27 | 7,219,235 | -0.20(-0.44%) |
Oct 28, 2015 | 45.76 | 46.51 | 45.68 | 46.48 | 10,033,690 | +0.76(+1.66%) |
Oct 27, 2015 | 45.43 | 45.77 | 45.33 | 45.72 | 12,299,613 | +0.05(+0.12%) |
Oct 26, 2015 | 46.98 | 46.98 | 45.27 | 45.66 | 17,349,842 | -1.17(-2.49%) |
Oct 23, 2015 | 46.76 | 47.19 | 46.65 | 46.83 | 11,897,349 | +0.23(+0.49%) |
Oct 22, 2015 | 45.88 | 46.77 | 45.88 | 46.61 | 14,147,813 | +1.13(+2.48%) |
Oct 21, 2015 | 45.72 | 46.10 | 45.42 | 45.48 | 8,993,312 | -0.02(-0.05%) |
Oct 20, 2015 | 45.26 | 45.66 | 45.26 | 45.50 | 11,802,146 | -0.08(-0.17%) |
Oct 19, 2015 | 45.86 | 45.99 | 45.20 | 45.58 | 14,230,771 | -0.62(-1.35%) |
Oct 16, 2015 | 45.87 | 46.27 | 45.43 | 46.20 | 11,572,278 | +0.50(+1.10%) |
Oct 15, 2015 | 45.50 | 46.20 | 45.24 | 45.70 | 11,741,685 | +0.49(+1.07%) |
Oct 14, 2015 | 44.36 | 45.61 | 44.35 | 45.22 | 16,170,914 | +0.86(+1.95%) |
Oct 13, 2015 | 44.11 | 44.79 | 43.98 | 44.35 | 9,565,555 | -0.22(-0.48%) |
Oct 12, 2015 | 44.45 | 44.79 | 44.32 | 44.57 | 8,964,149 | +0.01(+0.02%) |
Oct 09, 2015 | 44.63 | 44.82 | 44.25 | 44.56 | 11,517,944 | +0.09(+0.21%) |
Oct 08, 2015 | 43.57 | 44.48 | 43.44 | 44.47 | 11,196,387 | +0.81(+1.85%) |
Oct 07, 2015 | 43.62 | 44.23 | 43.22 | 43.66 | 11,607,624 | +0.22(+0.52%) |
Oct 06, 2015 | 43.19 | 43.59 | 42.74 | 43.44 | 13,521,950 | +0.07(+0.16%) |
Oct 05, 2015 | 42.87 | 43.57 | 42.86 | 43.37 | 12,879,636 | +0.89(+2.11%) |
Oct 02, 2015 | 40.93 | 42.53 | 40.88 | 42.47 | 17,105,408 | +1.46(+3.55%) |
Oct 01, 2015 | 41.34 | 41.51 | 40.88 | 41.01 | 12,388,024 | -0.42(-1.02%) |
Sep 30, 2015 | 40.87 | 41.50 | 40.79 | 41.44 | 16,661,316 | +1.00(+2.48%) |
Sep 29, 2015 | 40.49 | 40.81 | 40.24 | 40.44 | 12,693,767 | -0.08(-0.21%) |
Sep 28, 2015 | 40.91 | 41.08 | 40.51 | 40.52 | 15,265,105 | -0.52(-1.28%) |
Sep 25, 2015 | 41.61 | 41.65 | 40.84 | 41.05 | 15,121,185 | -0.04(-0.09%) |
Sep 24, 2015 | 41.01 | 41.28 | 40.40 | 41.08 | 17,507,046 | -0.22(-0.54%) |
Sep 23, 2015 | 41.76 | 41.76 | 41.16 | 41.31 | 9,392,542 | -0.29(-0.70%) |
Sep 22, 2015 | 41.48 | 41.82 | 41.32 | 41.60 | 12,897,244 | -0.35(-0.83%) |
Sep 21, 2015 | 42.13 | 42.21 | 41.65 | 41.95 | 12,045,138 | -0.05(-0.11%) |
Sep 18, 2015 | 41.84 | 42.39 | 41.66 | 41.99 | 34,454,604 | -0.41(-0.96%) |
Sep 17, 2015 | 42.56 | 43.12 | 42.30 | 42.40 | 12,574,825 | -0.17(-0.40%) |
Sep 16, 2015 | 42.27 | 42.82 | 42.17 | 42.57 | 10,492,200 | +0.25(+0.60%) |
Sep 15, 2015 | 42.28 | 42.55 | 41.92 | 42.32 | 12,013,075 | +0.43(+1.03%) |
Sep 14, 2015 | 42.23 | 42.40 | 41.70 | 41.89 | 12,602,589 | -0.27(-0.64%) |
Sep 11, 2015 | 42.46 | 42.54 | 41.92 | 42.16 | 13,994,868 | -0.52(-1.21%) |
Sep 10, 2015 | 42.03 | 43.04 | 41.86 | 42.67 | 18,148,776 | +0.78(+1.86%) |
Sep 09, 2015 | 43.07 | 43.10 | 41.77 | 41.89 | 16,307,599 | -0.68(-1.59%) |
Sep 08, 2015 | 42.50 | 42.69 | 42.24 | 42.57 | 14,182,478 | +0.70(+1.68%) |
Sep 04, 2015 | 42.37 | 41.87 | 41.87 | 41.87 | 14,813,563 | -0.97(-2.27%) |
Sep 03, 2015 | 43.36 | 43.78 | 42.78 | 42.84 | 13,897,005 | -0.24(-0.55%) |
Sep 02, 2015 | 42.90 | 43.10 | 42.42 | 43.08 | 15,078,431 | +0.65(+1.53%) |
Sep 01, 2015 | 42.61 | 43.12 | 42.18 | 42.43 | 17,033,220 | -1.20(-2.76%) |
Aug 31, 2015 | 43.63 | 44.16 | 43.48 | 43.64 | 12,833,999 | -0.30(-0.68%) |
Aug 28, 2015 | 43.71 | 44.17 | 43.62 | 43.94 | 16,570,930 | +0.07(+0.16%) |
Aug 27, 2015 | 43.65 | 43.92 | 42.96 | 43.87 | 23,877,970 | +0.54(+1.24%) |
Aug 26, 2015 | 42.45 | 43.39 | 41.95 | 43.33 | 28,768,080 | +2.13(+5.16%) |
Aug 25, 2015 | 43.30 | 43.53 | 41.10 | 41.21 | 28,576,266 | -1.07(-2.53%) |
Aug 24, 2015 | 41.44 | 44.21 | 40.22 | 42.28 | 38,555,540 | -1.78(-4.04%) |
Aug 21, 2015 | 45.65 | 45.96 | 44.02 | 44.06 | 25,689,860 | -1.94(-4.22%) |
Aug 20, 2015 | 46.54 | 46.91 | 46.02 | 46.00 | 17,224,672 | -0.79(-1.68%) |
Aug 19, 2015 | 46.57 | 47.13 | 46.43 | 46.79 | 15,137,448 | -0.11(-0.23%) |
Aug 18, 2015 | 47.09 | 47.30 | 46.88 | 46.90 | 13,901,995 | -0.57(-1.21%) |
Aug 17, 2015 | 47.03 | 47.50 | 47.02 | 47.47 | 15,101,740 | +0.12(+0.26%) |
Aug 14, 2015 | 47.26 | 47.84 | 47.26 | 47.35 | 12,033,156 | -0.09(-0.19%) |
Aug 13, 2015 | 47.80 | 47.88 | 47.38 | 47.44 | 12,294,314 | -0.42(-0.88%) |
Aug 12, 2015 | 47.72 | 47.93 | 47.11 | 47.86 | 16,608,471 | +0.02(+0.05%) |
Aug 11, 2015 | 47.85 | 48.23 | 47.68 | 47.84 | 17,870,260 | -0.46(-0.95%) |
Aug 10, 2015 | 47.80 | 48.43 | 47.80 | 48.30 | 23,077,742 | +0.10(+0.21%) |
Aug 07, 2015 | 48.00 | 48.51 | 47.88 | 48.20 | 22,805,842 | +0.14(+0.29%) |
Aug 06, 2015 | 48.76 | 49.03 | 47.91 | 48.06 | 16,056,069 | -0.80(-1.63%) |
Aug 05, 2015 | 48.69 | 49.32 | 48.56 | 48.85 | 12,358,043 | +0.33(+0.68%) |
Aug 04, 2015 | 49.26 | 49.57 | 48.35 | 48.53 | 15,826,555 | -0.75(-1.52%) |
Aug 03, 2015 | 49.21 | 49.49 | 49.01 | 49.28 | 12,876,586 | +0.03(+0.06%) |
Jul 31, 2015 | 49.45 | 49.67 | 49.12 | 49.24 | 12,568,370 | -0.02(-0.03%) |
Jul 30, 2015 | 48.17 | 49.54 | 48.03 | 49.26 | 16,602,190 | +0.95(+1.96%) |
Jul 29, 2015 | 48.24 | 48.61 | 47.99 | 48.31 | 12,786,638 | +0.05(+0.11%) |
Jul 28, 2015 | 47.68 | 48.50 | 47.58 | 48.26 | 18,421,864 | +0.86(+1.81%) |
Jul 27, 2015 | 47.40 | 47.80 | 47.04 | 47.40 | 19,285,936 | +0.26(+0.55%) |
Jul 24, 2015 | 47.31 | 47.57 | 46.89 | 47.14 | 24,223,008 | -0.11(-0.23%) |
Jul 23, 2015 | 47.85 | 48.01 | 46.53 | 47.25 | 49,529,724 | -1.84(-3.75%) |
Jul 22, 2015 | 49.33 | 49.69 | 48.98 | 49.09 | 29,611,526 | -0.73(-1.46%) |
Jul 21, 2015 | 49.41 | 50.51 | 49.29 | 49.82 | 23,295,916 | +1.03(+2.12%) |
Jul 20, 2015 | 49.43 | 49.43 | 48.75 | 48.79 | 14,874,008 | -0.42(-0.85%) |
Jul 17, 2015 | 49.03 | 49.44 | 48.95 | 49.21 | 11,707,123 | -0.16(-0.33%) |
Jul 16, 2015 | 48.53 | 49.47 | 48.47 | 49.37 | 13,580,094 | +0.51(+1.05%) |
Jul 15, 2015 | 48.42 | 49.10 | 48.41 | 48.85 | 11,103,783 | -0.05(-0.09%) |
Jul 14, 2015 | 48.66 | 49.16 | 48.53 | 48.90 | 13,444,285 | +0.39(+0.80%) |
Jul 13, 2015 | 48.18 | 48.72 | 48.18 | 48.51 | 14,940,878 | +0.54(+1.12%) |
Jul 10, 2015 | 47.73 | 48.24 | 47.31 | 47.98 | 16,875,356 | +0.67(+1.41%) |
Jul 09, 2015 | 48.07 | 48.51 | 47.31 | 47.31 | 16,002,874 | -0.04(-0.08%) |
Jul 08, 2015 | 47.76 | 47.88 | 47.19 | 47.35 | 18,080,580 | -0.68(-1.42%) |
Jul 07, 2015 | 48.39 | 48.47 | 47.02 | 48.03 | 17,759,646 | -0.24(-0.49%) |
Jul 06, 2015 | 47.92 | 48.60 | 47.91 | 48.27 | 13,164,767 | +0.00(+0.00%) |
Jul 02, 2015 | 48.19 | 48.27 | 48.27 | 48.27 | 14,778,983 | +0.16(+0.33%) |
Jul 01, 2015 | 48.26 | 48.40 | 47.42 | 48.11 | 16,566,533 | +0.21(+0.43%) |
Jun 30, 2015 | 47.99 | 48.30 | 47.76 | 47.90 | 16,602,517 | +0.01(+0.02%) |
Jun 29, 2015 | 48.49 | 48.97 | 47.86 | 47.89 | 21,639,260 | -1.57(-3.17%) |
Jun 26, 2015 | 50.00 | 50.14 | 49.41 | 49.46 | 45,504,592 | -0.45(-0.90%) |
Jun 25, 2015 | 50.10 | 50.38 | 49.73 | 49.91 | 12,864,440 | -0.07(-0.14%) |
Jun 24, 2015 | 51.30 | 51.34 | 49.93 | 49.98 | 19,979,592 | -1.25(-2.43%) |
Jun 23, 2015 | 51.65 | 51.72 | 51.06 | 51.23 | 15,418,171 | -0.29(-0.57%) |
Jun 22, 2015 | 51.27 | 51.72 | 51.24 | 51.52 | 15,380,459 | +0.37(+0.73%) |
Jun 19, 2015 | 51.55 | 51.63 | 50.97 | 51.15 | 17,303,694 | -0.37(-0.71%) |
Jun 18, 2015 | 51.03 | 51.75 | 50.99 | 51.52 | 13,655,410 | +0.62(+1.22%) |
Jun 17, 2015 | 51.00 | 51.30 | 50.55 | 50.90 | 12,504,911 | +0.07(+0.14%) |
Jun 16, 2015 | 50.82 | 50.96 | 50.42 | 50.83 | 8,821,484 | -0.13(-0.25%) |
Jun 15, 2015 | 50.89 | 51.12 | 50.54 | 50.95 | 8,914,280 | -0.31(-0.60%) |
Jun 12, 2015 | 51.29 | 51.66 | 51.08 | 51.26 | 8,964,040 | -0.44(-0.85%) |
Jun 11, 2015 | 51.69 | 51.86 | 51.54 | 51.70 | 13,872,881 | +0.22(+0.43%) |
Jun 10, 2015 | 51.17 | 51.77 | 51.17 | 51.48 | 16,770,562 | +0.36(+0.70%) |
Jun 09, 2015 | 51.53 | 51.60 | 51.06 | 51.12 | 9,950,761 | -0.33(-0.65%) |
Jun 08, 2015 | 52.03 | 52.16 | 51.43 | 51.45 | 11,971,897 | -0.75(-1.44%) |
Jun 05, 2015 | 52.74 | 52.74 | 52.17 | 52.20 | 10,549,244 | -0.49(-0.94%) |
Jun 04, 2015 | 53.05 | 53.16 | 52.59 | 52.69 | 12,956,839 | -0.73(-1.37%) |
Jun 03, 2015 | 53.38 | 53.57 | 53.11 | 53.43 | 8,542,627 | +0.39(+0.74%) |
Jun 02, 2015 | 53.05 | 53.28 | 52.82 | 53.04 | 15,783,833 | -0.05(-0.09%) |