Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 43.21 | 43.59 | 42.97 | 43.34 | 3,456,039 | +0.28(+0.65%) |
May 27, 2016 | 43.06 | 43.06 | 43.06 | 43.06 | 3,054,000 | +0.20(+0.47%) |
May 26, 2016 | 42.66 | 43.00 | 42.41 | 42.86 | 1,953,202 | +0.18(+0.42%) |
May 25, 2016 | 42.47 | 42.97 | 42.14 | 42.68 | 3,340,459 | +0.24(+0.57%) |
May 24, 2016 | 41.55 | 42.60 | 41.50 | 42.44 | 3,702,759 | +1.23(+2.98%) |
May 23, 2016 | 41.56 | 41.66 | 40.95 | 41.21 | 3,710,879 | -0.30(-0.72%) |
May 20, 2016 | 41.17 | 42.09 | 41.09 | 41.51 | 3,550,456 | +0.39(+0.95%) |
May 19, 2016 | 41.83 | 42.42 | 40.50 | 41.12 | 3,702,086 | -0.92(-2.19%) |
May 18, 2016 | 41.18 | 42.76 | 41.15 | 42.04 | 5,298,805 | +1.02(+2.49%) |
May 17, 2016 | 40.40 | 41.72 | 40.21 | 41.02 | 6,067,188 | +0.57(+1.41%) |
May 16, 2016 | 39.47 | 40.53 | 39.20 | 40.45 | 4,880,148 | +1.29(+3.29%) |
May 13, 2016 | 38.38 | 39.32 | 38.05 | 39.16 | 5,623,316 | +0.54(+1.40%) |
May 12, 2016 | 39.65 | 39.89 | 38.01 | 38.62 | 7,383,649 | -1.02(-2.57%) |
May 11, 2016 | 40.71 | 40.75 | 39.57 | 39.64 | 3,858,274 | -1.17(-2.87%) |
May 10, 2016 | 40.88 | 41.37 | 40.56 | 40.81 | 4,606,599 | +0.04(+0.10%) |
May 09, 2016 | 40.52 | 41.09 | 40.16 | 40.77 | 5,440,576 | +1.12(+2.82%) |
May 06, 2016 | 40.31 | 41.22 | 38.46 | 39.65 | 11,473,521 | -1.75(-4.23%) |
May 05, 2016 | 41.84 | 42.03 | 40.76 | 41.40 | 9,059,050 | -0.54(-1.29%) |
May 04, 2016 | 43.40 | 43.50 | 41.58 | 41.94 | 5,547,225 | -1.75(-4.01%) |
May 03, 2016 | 43.37 | 44.56 | 41.85 | 43.69 | 11,911,918 | +0.98(+2.29%) |
May 02, 2016 | 42.10 | 42.76 | 41.51 | 42.71 | 5,999,549 | +1.00(+2.40%) |
Apr 29, 2016 | 42.37 | 42.73 | 41.31 | 41.71 | 7,688,093 | -0.89(-2.09%) |
Apr 28, 2016 | 43.88 | 43.88 | 42.45 | 42.60 | 8,654,914 | -1.88(-4.23%) |
Apr 27, 2016 | 44.85 | 45.13 | 44.25 | 44.48 | 6,421,545 | -0.51(-1.13%) |
Apr 26, 2016 | 45.50 | 45.50 | 43.80 | 44.99 | 6,888,379 | -0.03(-0.07%) |
Apr 25, 2016 | 46.85 | 47.00 | 44.98 | 45.02 | 8,933,997 | -3.27(-6.77%) |
Apr 22, 2016 | 48.75 | 49.42 | 47.82 | 48.29 | 2,749,058 | -0.51(-1.05%) |
Apr 21, 2016 | 48.04 | 49.20 | 48.01 | 48.80 | 3,505,765 | +0.87(+1.82%) |
Apr 20, 2016 | 48.09 | 48.43 | 47.50 | 47.93 | 2,619,341 | +0.16(+0.33%) |
Apr 19, 2016 | 47.77 | 48.96 | 47.65 | 47.77 | 3,111,185 | +0.17(+0.36%) |
Apr 18, 2016 | 46.95 | 47.93 | 46.64 | 47.60 | 2,577,860 | +0.71(+1.51%) |
Apr 15, 2016 | 47.16 | 47.55 | 46.64 | 46.89 | 7,538,323 | -0.70(-1.47%) |
Apr 14, 2016 | 47.33 | 47.99 | 46.78 | 47.59 | 6,559,827 | +0.37(+0.78%) |
Apr 13, 2016 | 46.71 | 47.61 | 46.15 | 47.22 | 4,064,797 | +0.97(+2.10%) |
Apr 12, 2016 | 45.61 | 46.94 | 45.61 | 46.25 | 8,074,991 | +0.69(+1.51%) |
Apr 11, 2016 | 47.32 | 47.47 | 45.21 | 45.56 | 5,767,946 | -1.44(-3.06%) |
Apr 08, 2016 | 48.91 | 48.91 | 46.63 | 47.00 | 4,405,759 | -1.07(-2.23%) |
Apr 07, 2016 | 47.95 | 48.81 | 47.66 | 48.07 | 3,773,043 | -0.27(-0.56%) |
Apr 06, 2016 | 45.92 | 48.39 | 45.77 | 48.34 | 5,661,936 | +2.42(+5.27%) |
Apr 05, 2016 | 46.25 | 46.55 | 45.60 | 45.92 | 5,763,083 | -1.31(-2.77%) |
Apr 04, 2016 | 47.49 | 48.46 | 47.06 | 47.23 | 3,693,783 | -0.27(-0.57%) |
Apr 01, 2016 | 46.22 | 47.66 | 45.73 | 47.50 | 3,556,846 | +1.15(+2.48%) |
Mar 31, 2016 | 46.21 | 46.68 | 45.57 | 46.35 | 3,312,658 | -0.05(-0.11%) |
Mar 30, 2016 | 46.91 | 47.20 | 45.95 | 46.40 | 2,240,871 | -0.61(-1.30%) |
Mar 29, 2016 | 45.07 | 47.20 | 44.76 | 47.01 | 3,091,116 | +1.81(+4.00%) |
Mar 28, 2016 | 45.98 | 46.07 | 44.82 | 45.20 | 3,590,415 | -0.68(-1.48%) |
Mar 24, 2016 | 45.00 | 45.88 | 45.88 | 45.88 | 2,573,600 | +0.47(+1.04%) |
Mar 23, 2016 | 46.22 | 46.45 | 45.37 | 45.41 | 2,217,563 | -0.80(-1.73%) |
Mar 22, 2016 | 45.29 | 46.38 | 45.25 | 46.21 | 5,709,968 | +0.75(+1.65%) |
Mar 21, 2016 | 45.13 | 46.13 | 45.10 | 45.46 | 3,992,582 | +0.41(+0.91%) |
Mar 18, 2016 | 44.62 | 45.28 | 43.84 | 45.05 | 6,555,754 | +0.83(+1.88%) |
Mar 17, 2016 | 46.08 | 46.20 | 43.65 | 44.22 | 7,655,139 | -2.18(-4.70%) |
Mar 16, 2016 | 45.64 | 47.18 | 45.61 | 46.40 | 5,004,951 | +0.48(+1.05%) |
Mar 15, 2016 | 47.18 | 47.30 | 45.34 | 45.92 | 6,865,883 | -1.95(-4.07%) |
Mar 14, 2016 | 48.40 | 48.43 | 46.36 | 47.87 | 4,389,890 | -0.73(-1.50%) |
Mar 11, 2016 | 47.00 | 48.61 | 46.95 | 48.60 | 5,169,589 | +1.31(+2.77%) |
Mar 10, 2016 | 47.22 | 48.71 | 46.66 | 47.29 | 7,332,481 | +0.74(+1.59%) |
Mar 09, 2016 | 44.98 | 46.59 | 44.64 | 46.55 | 5,808,433 | +1.80(+4.02%) |
Mar 08, 2016 | 45.95 | 46.00 | 44.56 | 44.75 | 4,683,362 | -1.39(-3.01%) |
Mar 07, 2016 | 44.89 | 47.02 | 44.62 | 46.14 | 5,425,129 | +1.36(+3.04%) |
Mar 04, 2016 | 46.00 | 46.02 | 44.30 | 44.78 | 5,902,712 | -0.95(-2.08%) |
Mar 03, 2016 | 45.82 | 46.12 | 45.17 | 45.73 | 4,107,785 | -0.39(-0.85%) |
Mar 02, 2016 | 45.95 | 46.17 | 44.87 | 46.12 | 4,288,503 | +0.06(+0.13%) |
Mar 01, 2016 | 46.46 | 46.79 | 45.19 | 46.06 | 6,181,767 | +0.99(+2.20%) |
Feb 29, 2016 | 47.00 | 47.04 | 45.04 | 45.07 | 5,230,433 | -2.07(-4.39%) |
Feb 26, 2016 | 47.07 | 47.77 | 46.83 | 47.14 | 3,078,750 | -0.28(-0.59%) |
Feb 25, 2016 | 46.98 | 47.43 | 46.18 | 47.42 | 3,552,965 | +0.82(+1.76%) |
Feb 24, 2016 | 45.70 | 46.78 | 44.86 | 46.60 | 4,786,879 | -0.11(-0.24%) |
Feb 23, 2016 | 46.70 | 47.97 | 46.54 | 46.71 | 6,558,825 | -0.10(-0.21%) |
Feb 22, 2016 | 46.35 | 46.90 | 45.63 | 46.81 | 5,244,846 | +1.47(+3.24%) |
Feb 19, 2016 | 43.80 | 45.98 | 43.80 | 45.34 | 5,046,761 | +0.63(+1.41%) |
Feb 18, 2016 | 46.46 | 47.03 | 44.62 | 44.71 | 8,324,758 | -1.56(-3.37%) |
Feb 17, 2016 | 43.80 | 46.42 | 43.72 | 46.27 | 10,084,379 | +3.12(+7.23%) |
Feb 16, 2016 | 42.27 | 43.20 | 41.94 | 43.15 | 10,111,358 | +1.32(+3.17%) |
Feb 12, 2016 | 41.34 | 41.83 | 41.83 | 41.83 | 15,531,100 | +0.41(+0.98%) |
Feb 11, 2016 | 43.95 | 44.00 | 40.04 | 41.42 | 33,288,580 | -9.12(-18.05%) |
Feb 10, 2016 | 51.21 | 51.73 | 49.14 | 50.54 | 11,107,495 | -0.20(-0.39%) |
Feb 09, 2016 | 49.72 | 51.59 | 49.14 | 50.74 | 5,909,894 | +0.29(+0.57%) |
Feb 08, 2016 | 50.81 | 51.15 | 49.34 | 50.45 | 4,949,561 | -0.94(-1.83%) |
Feb 05, 2016 | 52.21 | 52.91 | 50.95 | 51.39 | 4,300,563 | -0.92(-1.76%) |
Feb 04, 2016 | 51.94 | 53.21 | 51.16 | 52.31 | 4,032,516 | +0.05(+0.10%) |
Feb 03, 2016 | 51.38 | 52.55 | 49.41 | 52.26 | 5,683,087 | +1.44(+2.83%) |
Feb 02, 2016 | 52.01 | 53.05 | 50.53 | 50.82 | 5,163,472 | -1.53(-2.92%) |
Feb 01, 2016 | 51.92 | 52.67 | 50.62 | 52.35 | 5,205,155 | -0.34(-0.65%) |
Jan 29, 2016 | 50.84 | 52.77 | 50.29 | 52.69 | 4,842,397 | +2.26(+4.48%) |
Jan 28, 2016 | 51.89 | 51.94 | 49.50 | 50.43 | 5,625,723 | -0.80(-1.56%) |
Jan 27, 2016 | 53.85 | 53.92 | 50.83 | 51.23 | 6,521,886 | -2.70(-5.01%) |
Jan 26, 2016 | 52.73 | 54.23 | 52.05 | 53.93 | 3,611,193 | +1.31(+2.49%) |
Jan 25, 2016 | 52.96 | 53.63 | 52.42 | 52.62 | 3,482,167 | -0.49(-0.92%) |
Jan 22, 2016 | 52.60 | 53.41 | 51.94 | 53.11 | 3,625,116 | +1.67(+3.25%) |
Jan 21, 2016 | 51.86 | 52.27 | 50.44 | 51.44 | 4,234,462 | +0.04(+0.08%) |
Jan 20, 2016 | 49.71 | 52.16 | 49.54 | 51.40 | 5,542,962 | +1.18(+2.35%) |
Jan 19, 2016 | 50.57 | 51.78 | 48.74 | 50.22 | 8,131,956 | +0.51(+1.03%) |
Jan 15, 2016 | 48.90 | 49.71 | 49.71 | 49.71 | 9,087,500 | -0.99(-1.95%) |
Jan 14, 2016 | 49.00 | 51.65 | 48.41 | 50.70 | 7,409,666 | +1.81(+3.70%) |
Jan 13, 2016 | 50.50 | 50.99 | 48.77 | 48.89 | 4,084,223 | -1.20(-2.40%) |
Jan 12, 2016 | 49.73 | 50.67 | 48.77 | 50.09 | 4,310,804 | +0.59(+1.19%) |
Jan 11, 2016 | 50.06 | 50.18 | 48.33 | 49.50 | 6,719,496 | +0.08(+0.16%) |
Jan 08, 2016 | 51.72 | 51.75 | 49.26 | 49.42 | 7,232,526 | -2.19(-4.24%) |
Jan 07, 2016 | 52.52 | 52.67 | 51.57 | 51.61 | 6,383,590 | -1.75(-3.28%) |
Jan 06, 2016 | 52.96 | 54.44 | 52.78 | 53.36 | 5,581,304 | -0.73(-1.35%) |
Jan 05, 2016 | 53.67 | 54.42 | 53.25 | 54.09 | 5,617,029 | +0.81(+1.52%) |
Jan 04, 2016 | 52.88 | 53.99 | 52.70 | 53.28 | 6,719,233 | -0.79(-1.46%) |
Dec 31, 2015 | 54.36 | 54.07 | 54.07 | 54.07 | 2,658,900 | -0.55(-1.01%) |
Dec 30, 2015 | 55.01 | 55.50 | 54.50 | 54.62 | 2,383,642 | -0.66(-1.19%) |
Dec 29, 2015 | 54.61 | 55.51 | 54.48 | 55.28 | 3,507,114 | +0.95(+1.75%) |
Dec 28, 2015 | 54.48 | 54.48 | 53.58 | 54.33 | 2,469,842 | -0.49(-0.89%) |
Dec 24, 2015 | 55.09 | 54.82 | 54.82 | 54.82 | 1,579,300 | +0.03(+0.05%) |
Dec 23, 2015 | 54.26 | 55.06 | 54.12 | 54.79 | 4,303,818 | +0.60(+1.11%) |
Dec 22, 2015 | 53.62 | 54.29 | 53.41 | 54.19 | 2,840,651 | +0.55(+1.03%) |
Dec 21, 2015 | 53.52 | 53.85 | 53.17 | 53.64 | 4,697,458 | +0.47(+0.88%) |
Dec 18, 2015 | 52.44 | 53.74 | 52.15 | 53.17 | 9,257,775 | +0.20(+0.38%) |
Dec 17, 2015 | 55.04 | 55.30 | 52.94 | 52.97 | 6,230,001 | -1.42(-2.61%) |
Dec 16, 2015 | 54.20 | 54.74 | 53.17 | 54.39 | 4,884,048 | +0.40(+0.74%) |
Dec 15, 2015 | 53.88 | 55.00 | 53.77 | 53.99 | 7,696,800 | +0.62(+1.16%) |
Dec 14, 2015 | 53.64 | 53.81 | 51.85 | 53.37 | 9,706,838 | +0.81(+1.54%) |
Dec 11, 2015 | 52.26 | 53.28 | 51.91 | 52.56 | 6,871,843 | -0.37(-0.70%) |
Dec 10, 2015 | 51.00 | 52.99 | 50.82 | 52.93 | 5,227,545 | +2.23(+4.40%) |
Dec 09, 2015 | 51.04 | 52.05 | 50.26 | 50.70 | 6,716,069 | -0.56(-1.09%) |
Dec 08, 2015 | 50.50 | 51.53 | 50.23 | 51.26 | 7,402,686 | +0.17(+0.33%) |
Dec 07, 2015 | 51.23 | 51.55 | 50.13 | 51.09 | 5,363,949 | -0.32(-0.62%) |
Dec 04, 2015 | 50.70 | 51.47 | 50.15 | 51.41 | 7,805,958 | +0.34(+0.67%) |
Dec 03, 2015 | 52.21 | 52.42 | 50.24 | 51.07 | 7,611,525 | -1.01(-1.94%) |
Dec 02, 2015 | 52.78 | 54.50 | 51.77 | 52.08 | 8,389,961 | -1.00(-1.88%) |
Dec 01, 2015 | 51.88 | 53.34 | 51.51 | 53.08 | 7,531,750 | +1.78(+3.47%) |
Nov 30, 2015 | 51.71 | 52.00 | 50.87 | 51.30 | 4,837,260 | -0.44(-0.85%) |
Nov 27, 2015 | 51.85 | 52.02 | 51.47 | 51.74 | 1,850,429 | -0.06(-0.12%) |
Nov 25, 2015 | 50.27 | 51.80 | 51.80 | 51.80 | 5,309,800 | +1.41(+2.80%) |
Nov 24, 2015 | 50.56 | 50.56 | 50.18 | 50.39 | 8,805,347 | -0.49(-0.96%) |
Nov 23, 2015 | 51.86 | 52.45 | 50.53 | 50.88 | 8,408,351 | -0.99(-1.91%) |
Nov 20, 2015 | 51.58 | 51.97 | 50.35 | 51.87 | 8,889,144 | +0.65(+1.27%) |
Nov 19, 2015 | 52.46 | 52.46 | 50.20 | 51.22 | 6,773,018 | -0.80(-1.54%) |
Nov 18, 2015 | 50.85 | 52.24 | 50.42 | 52.02 | 10,974,788 | +1.36(+2.68%) |
Nov 17, 2015 | 50.19 | 51.45 | 50.10 | 50.66 | 8,075,079 | +0.66(+1.32%) |
Nov 16, 2015 | 48.86 | 50.51 | 48.40 | 50.00 | 11,170,104 | +1.22(+2.50%) |
Nov 13, 2015 | 47.60 | 49.49 | 46.48 | 48.78 | 38,841,752 | +5.58(+12.92%) |
Nov 12, 2015 | 44.65 | 44.73 | 42.60 | 43.20 | 12,577,679 | -1.29(-2.90%) |
Nov 11, 2015 | 45.66 | 46.43 | 44.28 | 44.49 | 7,521,034 | -0.95(-2.09%) |
Nov 10, 2015 | 45.34 | 45.85 | 44.75 | 45.44 | 11,547,251 | +0.30(+0.66%) |
Nov 09, 2015 | 45.10 | 46.23 | 44.40 | 45.14 | 8,699,785 | +0.18(+0.40%) |
Nov 06, 2015 | 45.01 | 45.45 | 44.20 | 44.96 | 6,387,821 | +0.17(+0.38%) |
Nov 05, 2015 | 46.42 | 46.78 | 44.64 | 44.79 | 7,093,785 | -1.79(-3.84%) |
Nov 04, 2015 | 47.05 | 47.46 | 46.40 | 46.58 | 10,610,886 | +0.01(+0.02%) |
Nov 03, 2015 | 45.46 | 47.49 | 45.46 | 46.57 | 11,600,068 | +0.76(+1.66%) |
Nov 02, 2015 | 44.87 | 46.33 | 44.25 | 45.81 | 9,012,983 | +1.72(+3.90%) |
Oct 30, 2015 | 45.49 | 46.05 | 43.44 | 44.09 | 11,617,394 | -1.69(-3.69%) |
Oct 29, 2015 | 46.68 | 48.04 | 45.08 | 45.78 | 13,114,187 | +0.89(+1.98%) |
Oct 28, 2015 | 44.38 | 45.37 | 43.56 | 44.89 | 8,864,026 | +0.80(+1.81%) |
Oct 27, 2015 | 42.12 | 44.11 | 42.01 | 44.09 | 10,338,957 | +2.24(+5.35%) |
Oct 26, 2015 | 40.90 | 42.16 | 40.40 | 41.85 | 7,877,913 | +0.89(+2.17%) |
Oct 23, 2015 | 39.74 | 41.55 | 38.91 | 40.96 | 10,283,523 | +1.80(+4.60%) |
Oct 22, 2015 | 40.60 | 40.60 | 37.59 | 39.16 | 17,896,118 | -1.73(-4.23%) |
Oct 21, 2015 | 42.49 | 42.52 | 39.45 | 40.89 | 12,509,927 | -1.66(-3.90%) |
Oct 20, 2015 | 44.20 | 44.20 | 42.46 | 42.55 | 7,297,032 | -1.19(-2.72%) |
Oct 19, 2015 | 44.04 | 44.25 | 42.76 | 43.74 | 7,192,155 | +0.19(+0.44%) |
Oct 16, 2015 | 43.00 | 43.77 | 42.66 | 43.55 | 10,111,748 | +0.82(+1.92%) |
Oct 15, 2015 | 41.78 | 42.91 | 41.58 | 42.73 | 7,258,171 | +0.49(+1.16%) |
Oct 14, 2015 | 41.56 | 42.67 | 41.50 | 42.24 | 5,971,208 | +0.82(+1.98%) |
Oct 13, 2015 | 42.90 | 43.54 | 41.27 | 41.42 | 5,658,424 | -1.48(-3.45%) |
Oct 12, 2015 | 43.18 | 43.69 | 42.52 | 42.90 | 5,265,902 | +0.35(+0.82%) |
Oct 09, 2015 | 42.80 | 43.17 | 42.07 | 42.55 | 5,994,639 | -0.12(-0.28%) |
Oct 08, 2015 | 42.38 | 42.94 | 41.32 | 42.67 | 4,934,988 | +0.44(+1.04%) |
Oct 07, 2015 | 42.89 | 42.99 | 41.01 | 42.23 | 9,310,851 | -0.62(-1.45%) |
Oct 06, 2015 | 44.39 | 44.47 | 42.25 | 42.85 | 7,819,691 | -1.05(-2.39%) |
Oct 05, 2015 | 43.75 | 44.43 | 42.55 | 43.90 | 7,933,861 | +0.24(+0.55%) |
Oct 02, 2015 | 40.30 | 43.83 | 40.22 | 43.66 | 9,844,845 | +2.25(+5.43%) |
Oct 01, 2015 | 40.60 | 41.62 | 39.63 | 41.41 | 9,863,161 | +1.15(+2.86%) |
Sep 30, 2015 | 40.91 | 41.26 | 39.30 | 40.26 | 10,625,958 | +0.46(+1.16%) |
Sep 29, 2015 | 40.79 | 41.66 | 39.16 | 39.80 | 12,547,816 | -1.06(-2.59%) |
Sep 28, 2015 | 43.13 | 43.55 | 39.51 | 40.86 | 17,425,420 | -2.75(-6.31%) |
Sep 25, 2015 | 45.80 | 46.09 | 42.14 | 43.61 | 10,032,172 | -1.95(-4.28%) |
Sep 24, 2015 | 45.10 | 45.76 | 44.22 | 45.56 | 7,667,791 | +0.15(+0.33%) |
Sep 23, 2015 | 46.78 | 47.08 | 45.33 | 45.41 | 6,073,508 | -1.24(-2.66%) |
Sep 22, 2015 | 47.47 | 47.70 | 45.44 | 46.65 | 8,650,655 | -1.51(-3.14%) |
Sep 21, 2015 | 49.40 | 49.59 | 47.53 | 48.16 | 6,081,087 | -1.43(-2.88%) |
Sep 18, 2015 | 49.23 | 49.66 | 48.56 | 49.59 | 10,785,366 | +0.22(+0.45%) |
Sep 17, 2015 | 49.55 | 50.16 | 48.77 | 49.37 | 5,163,217 | +0.36(+0.73%) |
Sep 16, 2015 | 49.81 | 49.85 | 48.48 | 49.01 | 3,911,511 | -0.55(-1.11%) |
Sep 15, 2015 | 49.21 | 50.07 | 48.95 | 49.56 | 5,833,516 | +0.50(+1.02%) |
Sep 14, 2015 | 48.47 | 49.07 | 48.27 | 49.06 | 4,711,883 | +0.41(+0.84%) |
Sep 11, 2015 | 47.43 | 48.77 | 47.28 | 48.65 | 4,579,469 | +0.85(+1.78%) |
Sep 10, 2015 | 47.49 | 48.26 | 47.01 | 47.80 | 5,993,677 | +0.24(+0.50%) |
Sep 09, 2015 | 48.98 | 49.31 | 47.41 | 47.56 | 5,545,216 | -1.16(-2.38%) |
Sep 08, 2015 | 48.75 | 49.43 | 48.00 | 48.72 | 6,259,717 | +0.67(+1.39%) |
Sep 04, 2015 | 46.73 | 48.05 | 48.05 | 48.05 | 6,034,800 | +0.63(+1.33%) |
Sep 03, 2015 | 49.05 | 49.51 | 47.24 | 47.42 | 6,766,788 | -1.20(-2.47%) |
Sep 02, 2015 | 49.00 | 49.43 | 47.60 | 48.62 | 6,139,650 | +0.33(+0.68%) |
Sep 01, 2015 | 48.56 | 49.66 | 47.90 | 48.29 | 6,601,930 | -1.30(-2.62%) |
Aug 31, 2015 | 50.59 | 51.66 | 49.45 | 49.59 | 5,784,934 | -0.78(-1.55%) |
Aug 28, 2015 | 51.64 | 51.93 | 49.82 | 50.37 | 7,615,291 | -1.12(-2.18%) |
Aug 27, 2015 | 51.52 | 52.93 | 50.41 | 51.49 | 8,263,111 | +0.36(+0.70%) |
Aug 26, 2015 | 50.23 | 51.42 | 48.39 | 51.13 | 12,172,489 | +2.02(+4.11%) |
Aug 25, 2015 | 51.98 | 52.04 | 49.08 | 49.11 | 8,580,721 | -0.70(-1.41%) |
Aug 24, 2015 | 47.88 | 51.26 | 45.50 | 49.81 | 10,869,236 | -1.69(-3.28%) |
Aug 21, 2015 | 52.36 | 53.14 | 51.20 | 51.50 | 8,589,074 | -1.53(-2.89%) |
Aug 20, 2015 | 54.50 | 54.83 | 53.02 | 53.03 | 8,020,755 | -2.06(-3.74%) |
Aug 19, 2015 | 55.66 | 55.73 | 54.69 | 55.09 | 6,782,113 | -0.66(-1.18%) |
Aug 18, 2015 | 55.66 | 56.44 | 54.85 | 55.75 | 9,083,546 | +0.26(+0.47%) |
Aug 17, 2015 | 54.37 | 55.56 | 54.05 | 55.49 | 6,530,734 | +1.13(+2.08%) |
Aug 14, 2015 | 56.00 | 56.13 | 53.68 | 54.36 | 6,859,428 | +0.14(+0.26%) |
Aug 13, 2015 | 55.09 | 55.40 | 54.17 | 54.22 | 5,794,573 | -1.14(-2.06%) |
Aug 12, 2015 | 56.25 | 56.84 | 54.23 | 55.36 | 10,441,770 | -1.77(-3.10%) |
Aug 11, 2015 | 57.38 | 57.77 | 56.42 | 57.13 | 7,070,988 | -0.40(-0.70%) |
Aug 10, 2015 | 56.98 | 57.81 | 56.82 | 57.53 | 9,656,043 | +1.18(+2.09%) |
Aug 07, 2015 | 55.90 | 56.41 | 55.16 | 56.35 | 9,934,388 | +0.95(+1.71%) |
Aug 06, 2015 | 55.35 | 55.99 | 52.59 | 55.40 | 16,214,423 | +0.80(+1.47%) |
Aug 05, 2015 | 55.00 | 55.16 | 54.10 | 54.60 | 8,430,363 | -0.07(-0.13%) |
Aug 04, 2015 | 54.93 | 55.39 | 53.89 | 54.67 | 7,902,134 | -0.53(-0.96%) |
Aug 03, 2015 | 55.89 | 56.73 | 54.98 | 55.20 | 6,918,887 | -0.79(-1.41%) |
Jul 31, 2015 | 56.48 | 56.64 | 55.61 | 55.99 | 5,640,912 | -0.36(-0.64%) |
Jul 30, 2015 | 57.40 | 57.60 | 56.34 | 56.35 | 9,049,062 | -0.89(-1.55%) |
Jul 29, 2015 | 56.50 | 58.05 | 55.62 | 57.24 | 16,199,678 | +0.89(+1.58%) |
Jul 28, 2015 | 56.74 | 57.00 | 53.81 | 56.35 | 17,876,368 | -0.02(-0.04%) |
Jul 27, 2015 | 56.04 | 57.58 | 55.40 | 56.37 | 34,541,896 | -9.57(-14.51%) |
Jul 24, 2015 | 66.44 | 67.34 | 65.46 | 65.94 | 5,386,349 | -0.62(-0.93%) |
Jul 23, 2015 | 66.99 | 68.04 | 66.36 | 66.56 | 5,788,098 | -1.34(-1.97%) |
Jul 22, 2015 | 67.20 | 68.09 | 66.69 | 67.90 | 3,492,572 | +0.69(+1.03%) |
Jul 21, 2015 | 67.61 | 67.61 | 66.60 | 67.21 | 3,688,774 | +0.23(+0.34%) |
Jul 20, 2015 | 68.32 | 68.44 | 66.76 | 66.98 | 6,749,923 | -1.49(-2.18%) |
Jul 17, 2015 | 68.40 | 69.01 | 68.01 | 68.47 | 5,457,673 | +0.03(+0.04%) |
Jul 16, 2015 | 70.46 | 70.81 | 68.05 | 68.44 | 8,372,225 | -1.62(-2.31%) |
Jul 15, 2015 | 71.20 | 71.37 | 68.28 | 70.06 | 4,503,343 | -1.36(-1.90%) |
Jul 14, 2015 | 71.08 | 71.95 | 70.50 | 71.42 | 4,323,124 | +0.36(+0.51%) |
Jul 13, 2015 | 71.60 | 71.73 | 70.11 | 71.06 | 4,219,306 | -0.16(-0.22%) |
Jul 10, 2015 | 71.37 | 72.99 | 70.63 | 71.22 | 5,804,390 | +0.87(+1.24%) |
Jul 09, 2015 | 69.71 | 70.53 | 68.64 | 70.35 | 4,416,419 | +1.39(+2.02%) |
Jul 08, 2015 | 71.22 | 71.99 | 68.89 | 68.96 | 4,607,695 | -2.53(-3.54%) |
Jul 07, 2015 | 71.21 | 71.58 | 69.60 | 71.49 | 4,377,251 | +0.74(+1.05%) |
Jul 06, 2015 | 69.14 | 73.91 | 69.00 | 70.75 | 8,294,376 | +0.63(+0.90%) |
Jul 02, 2015 | 69.67 | 70.12 | 70.12 | 70.12 | 2,574,100 | +0.42(+0.60%) |
Jul 01, 2015 | 68.52 | 69.76 | 67.92 | 69.70 | 3,595,664 | +1.84(+2.71%) |
Jun 30, 2015 | 68.28 | 68.46 | 67.37 | 67.86 | 4,672,814 | +0.23(+0.34%) |
Jun 29, 2015 | 68.15 | 68.99 | 67.33 | 67.63 | 4,020,756 | -1.43(-2.07%) |
Jun 26, 2015 | 70.68 | 70.86 | 69.01 | 69.06 | 9,251,174 | -1.30(-1.85%) |
Jun 25, 2015 | 70.90 | 71.18 | 69.85 | 70.36 | 2,530,826 | -0.50(-0.71%) |
Jun 24, 2015 | 71.02 | 71.45 | 70.60 | 70.86 | 4,750,771 | -0.16(-0.23%) |
Jun 23, 2015 | 71.98 | 72.00 | 70.57 | 71.02 | 3,040,488 | -0.40(-0.56%) |
Jun 22, 2015 | 71.95 | 72.26 | 71.33 | 71.42 | 2,289,142 | -0.20(-0.28%) |
Jun 19, 2015 | 72.34 | 72.87 | 71.44 | 71.62 | 10,459,834 | -0.94(-1.29%) |
Jun 18, 2015 | 71.72 | 72.99 | 71.50 | 72.56 | 5,490,273 | +1.33(+1.86%) |
Jun 17, 2015 | 72.24 | 72.85 | 71.18 | 71.23 | 4,491,705 | -0.82(-1.14%) |
Jun 16, 2015 | 72.89 | 73.01 | 71.58 | 72.05 | 8,753,491 | -1.54(-2.09%) |
Jun 15, 2015 | 73.64 | 73.72 | 72.83 | 73.59 | 3,122,490 | -0.11(-0.15%) |
Jun 12, 2015 | 74.02 | 74.36 | 73.18 | 73.70 | 3,552,434 | -0.41(-0.55%) |
Jun 11, 2015 | 74.18 | 74.33 | 73.63 | 74.11 | 3,743,694 | +0.05(+0.07%) |
Jun 10, 2015 | 73.88 | 74.25 | 73.38 | 74.06 | 4,535,011 | +0.26(+0.35%) |
Jun 09, 2015 | 73.78 | 74.18 | 73.43 | 73.80 | 3,633,162 | +0.15(+0.20%) |
Jun 08, 2015 | 74.01 | 74.33 | 73.48 | 73.65 | 4,938,445 | -0.49(-0.66%) |
Jun 05, 2015 | 74.47 | 74.62 | 73.33 | 74.14 | 7,507,844 | -0.14(-0.20%) |
Jun 04, 2015 | 72.00 | 74.66 | 71.31 | 74.28 | 8,875,073 | +1.89(+2.62%) |
Jun 03, 2015 | 72.62 | 73.25 | 72.15 | 72.39 | 3,785,676 | +0.11(+0.15%) |
Jun 02, 2015 | 72.90 | 73.30 | 72.05 | 72.28 | 2,888,723 | -1.04(-1.42%) |