Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 39.03 | 39.68 | 38.25 | 38.98 | 15,728,892 | +0.25(+0.64%) |
May 27, 2016 | 38.55 | 38.73 | 38.73 | 38.73 | 1,770,925 | +0.20(+0.52%) |
May 26, 2016 | 39.00 | 39.29 | 38.35 | 38.53 | 1,403,884 | -0.36(-0.92%) |
May 25, 2016 | 38.39 | 39.05 | 38.28 | 38.89 | 2,328,864 | +0.65(+1.69%) |
May 24, 2016 | 37.20 | 38.35 | 37.14 | 38.25 | 2,400,739 | +1.37(+3.70%) |
May 23, 2016 | 37.15 | 37.38 | 36.65 | 36.88 | 1,228,284 | -0.31(-0.83%) |
May 20, 2016 | 36.73 | 37.81 | 36.73 | 37.19 | 1,845,112 | +0.68(+1.86%) |
May 19, 2016 | 37.36 | 38.06 | 36.38 | 36.51 | 2,323,811 | -1.19(-3.15%) |
May 18, 2016 | 37.79 | 38.72 | 37.33 | 37.70 | 2,610,411 | -0.21(-0.55%) |
May 17, 2016 | 37.24 | 38.81 | 36.21 | 37.91 | 3,638,630 | +0.70(+1.88%) |
May 16, 2016 | 36.67 | 37.61 | 36.60 | 37.21 | 3,709,988 | +0.70(+1.91%) |
May 13, 2016 | 36.07 | 37.51 | 36.00 | 36.51 | 4,440,067 | -0.23(-0.62%) |
May 12, 2016 | 41.09 | 41.30 | 35.42 | 36.74 | 8,371,498 | -3.40(-8.47%) |
May 11, 2016 | 40.27 | 41.06 | 39.82 | 40.14 | 2,221,323 | -0.17(-0.42%) |
May 10, 2016 | 39.89 | 40.52 | 39.72 | 40.31 | 3,140,207 | +0.41(+1.02%) |
May 09, 2016 | 40.55 | 40.94 | 39.72 | 39.90 | 2,767,232 | -0.74(-1.82%) |
May 06, 2016 | 39.72 | 40.77 | 39.61 | 40.64 | 2,339,458 | +0.80(+2.00%) |
May 05, 2016 | 39.63 | 40.04 | 39.32 | 39.84 | 2,085,820 | +0.36(+0.91%) |
May 04, 2016 | 39.16 | 40.18 | 38.72 | 39.48 | 3,419,351 | +0.09(+0.23%) |
May 03, 2016 | 39.57 | 39.84 | 38.90 | 39.39 | 2,797,527 | -0.88(-2.18%) |
May 02, 2016 | 39.99 | 40.58 | 39.67 | 40.27 | 1,738,984 | +0.37(+0.92%) |
Apr 29, 2016 | 40.98 | 40.98 | 38.84 | 39.90 | 3,600,853 | -1.20(-2.91%) |
Apr 28, 2016 | 41.76 | 42.06 | 40.93 | 41.10 | 3,079,486 | -0.98(-2.32%) |
Apr 27, 2016 | 41.37 | 42.22 | 41.23 | 42.08 | 2,001,763 | +1.04(+2.53%) |
Apr 26, 2016 | 40.56 | 41.19 | 40.47 | 41.04 | 1,856,714 | +0.55(+1.35%) |
Apr 25, 2016 | 41.10 | 41.41 | 40.21 | 40.49 | 1,650,569 | -0.83(-2.00%) |
Apr 22, 2016 | 40.47 | 41.41 | 40.29 | 41.32 | 1,817,127 | +0.83(+2.04%) |
Apr 21, 2016 | 40.31 | 40.81 | 39.98 | 40.49 | 1,595,846 | +0.11(+0.27%) |
Apr 20, 2016 | 40.42 | 40.88 | 40.37 | 40.38 | 2,140,297 | -0.01(-0.02%) |
Apr 19, 2016 | 39.96 | 40.78 | 39.96 | 40.39 | 2,598,216 | +0.54(+1.35%) |
Apr 18, 2016 | 39.29 | 40.09 | 39.25 | 39.85 | 1,599,388 | +0.23(+0.58%) |
Apr 15, 2016 | 39.23 | 39.73 | 38.78 | 39.62 | 2,244,865 | +0.26(+0.66%) |
Apr 14, 2016 | 39.40 | 39.78 | 39.01 | 39.36 | 1,938,652 | +0.01(+0.03%) |
Apr 13, 2016 | 38.97 | 39.39 | 38.66 | 39.35 | 2,551,583 | +0.94(+2.44%) |
Apr 12, 2016 | 38.12 | 38.73 | 37.90 | 38.41 | 1,860,887 | +0.31(+0.81%) |
Apr 11, 2016 | 37.77 | 38.97 | 37.77 | 38.11 | 1,884,286 | +0.33(+0.87%) |
Apr 08, 2016 | 37.16 | 38.25 | 37.16 | 37.78 | 2,152,651 | +1.18(+3.22%) |
Apr 07, 2016 | 36.99 | 37.55 | 36.32 | 36.60 | 2,138,128 | -0.76(-2.03%) |
Apr 06, 2016 | 36.96 | 37.62 | 36.83 | 37.36 | 1,758,748 | +0.30(+0.81%) |
Apr 05, 2016 | 37.41 | 37.44 | 35.98 | 37.06 | 3,026,155 | -1.09(-2.85%) |
Apr 04, 2016 | 38.72 | 39.02 | 38.02 | 38.15 | 2,052,226 | -0.64(-1.65%) |
Apr 01, 2016 | 38.27 | 38.93 | 37.22 | 38.78 | 2,057,464 | +0.13(+0.34%) |
Mar 31, 2016 | 38.80 | 39.35 | 38.44 | 38.65 | 1,836,171 | -0.35(-0.89%) |
Mar 30, 2016 | 38.77 | 39.67 | 38.55 | 39.00 | 3,280,355 | +0.72(+1.88%) |
Mar 29, 2016 | 37.76 | 38.44 | 37.41 | 38.29 | 2,509,786 | +0.35(+0.92%) |
Mar 28, 2016 | 37.60 | 38.20 | 36.79 | 37.94 | 1,676,667 | +0.53(+1.41%) |
Mar 24, 2016 | 37.53 | 37.41 | 37.41 | 37.41 | 3,040,485 | -0.56(-1.47%) |
Mar 23, 2016 | 38.26 | 38.47 | 37.47 | 37.97 | 2,347,196 | -0.47(-1.22%) |
Mar 22, 2016 | 38.14 | 38.62 | 37.62 | 38.44 | 2,603,039 | -0.03(-0.08%) |
Mar 21, 2016 | 37.95 | 38.73 | 37.95 | 38.46 | 1,206,172 | +0.25(+0.65%) |
Mar 18, 2016 | 38.64 | 39.20 | 37.92 | 38.22 | 1,876,945 | -0.09(-0.23%) |
Mar 17, 2016 | 37.57 | 38.75 | 37.32 | 38.31 | 2,660,876 | +0.73(+1.94%) |
Mar 16, 2016 | 36.78 | 37.89 | 36.71 | 37.58 | 2,329,652 | +0.86(+2.34%) |
Mar 15, 2016 | 37.46 | 37.46 | 36.57 | 36.72 | 1,719,812 | -1.12(-2.95%) |
Mar 14, 2016 | 37.43 | 38.06 | 37.17 | 37.84 | 1,416,174 | +0.33(+0.88%) |
Mar 11, 2016 | 36.91 | 37.94 | 36.77 | 37.51 | 1,980,515 | +1.21(+3.32%) |
Mar 10, 2016 | 37.15 | 37.30 | 35.66 | 36.30 | 2,139,263 | -0.55(-1.49%) |
Mar 09, 2016 | 36.32 | 37.23 | 36.27 | 36.85 | 2,045,351 | +0.76(+2.10%) |
Mar 08, 2016 | 37.14 | 37.38 | 36.08 | 36.09 | 2,738,196 | -1.57(-4.16%) |
Mar 07, 2016 | 37.13 | 38.04 | 36.86 | 37.66 | 3,018,336 | +0.13(+0.35%) |
Mar 04, 2016 | 38.24 | 38.24 | 37.07 | 37.53 | 3,772,955 | -0.36(-0.95%) |
Mar 03, 2016 | 37.52 | 38.33 | 37.06 | 37.89 | 3,627,172 | +0.24(+0.64%) |
Mar 02, 2016 | 36.16 | 37.69 | 35.97 | 37.65 | 3,304,454 | +1.07(+2.92%) |
Mar 01, 2016 | 36.06 | 36.59 | 35.80 | 36.58 | 3,009,538 | +0.95(+2.66%) |
Feb 29, 2016 | 35.37 | 35.99 | 34.88 | 35.63 | 3,815,041 | +0.24(+0.68%) |
Feb 26, 2016 | 34.98 | 35.89 | 34.74 | 35.39 | 3,086,069 | +0.83(+2.39%) |
Feb 25, 2016 | 33.94 | 34.61 | 33.60 | 34.57 | 3,375,000 | +0.51(+1.49%) |
Feb 24, 2016 | 32.68 | 34.11 | 32.14 | 34.06 | 4,207,757 | +0.98(+2.95%) |
Feb 23, 2016 | 32.43 | 34.60 | 32.17 | 33.08 | 4,409,643 | -0.25(-0.75%) |
Feb 22, 2016 | 32.41 | 33.37 | 32.41 | 33.33 | 3,679,598 | +1.72(+5.43%) |
Feb 19, 2016 | 31.28 | 31.69 | 30.64 | 31.61 | 3,178,838 | -0.30(-0.94%) |
Feb 18, 2016 | 31.13 | 32.42 | 30.58 | 31.91 | 4,689,174 | +1.03(+3.33%) |
Feb 17, 2016 | 29.31 | 31.32 | 29.20 | 30.89 | 5,573,462 | +1.82(+6.24%) |
Feb 16, 2016 | 28.56 | 29.15 | 28.02 | 29.07 | 3,044,953 | +1.09(+3.88%) |
Feb 12, 2016 | 26.63 | 27.98 | 27.98 | 27.98 | 3,357,048 | +1.72(+6.53%) |
Feb 11, 2016 | 26.00 | 27.00 | 25.91 | 26.27 | 4,457,336 | -0.71(-2.62%) |
Feb 10, 2016 | 26.93 | 27.38 | 26.56 | 26.98 | 3,995,826 | +0.26(+0.97%) |
Feb 09, 2016 | 24.93 | 27.22 | 24.54 | 26.72 | 4,677,400 | +1.25(+4.89%) |
Feb 08, 2016 | 27.45 | 27.49 | 25.00 | 25.47 | 5,929,846 | -2.29(-8.26%) |
Feb 05, 2016 | 28.67 | 29.33 | 27.55 | 27.76 | 2,507,332 | -1.13(-3.90%) |
Feb 04, 2016 | 28.29 | 29.31 | 28.07 | 28.89 | 2,940,119 | +0.54(+1.90%) |
Feb 03, 2016 | 28.92 | 29.10 | 26.78 | 28.35 | 4,761,376 | -0.21(-0.73%) |
Feb 02, 2016 | 30.36 | 30.44 | 28.44 | 28.56 | 3,301,591 | -2.39(-7.73%) |
Feb 01, 2016 | 30.26 | 31.11 | 29.94 | 30.96 | 2,241,299 | +0.33(+1.07%) |
Jan 29, 2016 | 29.16 | 30.69 | 28.82 | 30.63 | 3,663,846 | +1.86(+6.48%) |
Jan 28, 2016 | 30.67 | 30.67 | 28.62 | 28.76 | 3,782,252 | -1.44(-4.76%) |
Jan 27, 2016 | 31.46 | 31.59 | 29.75 | 30.20 | 4,484,189 | -1.48(-4.66%) |
Jan 26, 2016 | 30.97 | 31.94 | 30.92 | 31.67 | 4,631,012 | +0.96(+3.12%) |
Jan 25, 2016 | 32.65 | 32.74 | 30.55 | 30.72 | 3,357,820 | -2.14(-6.52%) |
Jan 22, 2016 | 32.97 | 33.24 | 32.17 | 32.86 | 3,150,660 | +0.86(+2.68%) |
Jan 21, 2016 | 31.31 | 32.98 | 30.99 | 32.00 | 6,173,138 | +0.69(+2.20%) |
Jan 20, 2016 | 32.01 | 32.01 | 29.57 | 31.31 | 7,762,546 | -1.45(-4.41%) |
Jan 19, 2016 | 34.47 | 34.69 | 32.38 | 32.76 | 6,101,478 | -1.16(-3.41%) |
Jan 15, 2016 | 34.67 | 33.92 | 33.92 | 33.92 | 4,950,691 | -2.53(-6.95%) |
Jan 14, 2016 | 35.82 | 36.93 | 34.71 | 36.45 | 4,506,950 | +0.45(+1.25%) |
Jan 13, 2016 | 37.90 | 38.26 | 35.73 | 36.00 | 4,083,824 | -1.80(-4.75%) |
Jan 12, 2016 | 37.07 | 37.97 | 36.87 | 37.80 | 3,379,201 | +1.20(+3.27%) |
Jan 11, 2016 | 37.03 | 37.10 | 35.75 | 36.60 | 3,892,914 | -0.01(-0.03%) |
Jan 08, 2016 | 38.30 | 38.40 | 36.52 | 36.61 | 3,150,285 | -1.19(-3.14%) |
Jan 07, 2016 | 39.05 | 39.19 | 37.43 | 37.80 | 4,224,423 | -2.04(-5.13%) |
Jan 06, 2016 | 40.23 | 40.39 | 39.57 | 39.84 | 2,447,331 | -1.04(-2.54%) |
Jan 05, 2016 | 41.95 | 42.30 | 40.53 | 40.88 | 1,750,671 | -0.78(-1.87%) |
Jan 04, 2016 | 42.19 | 42.29 | 40.91 | 41.66 | 2,601,318 | -1.39(-3.22%) |
Dec 31, 2015 | 42.62 | 43.04 | 43.04 | 43.04 | 1,350,781 | +0.18(+0.42%) |
Dec 30, 2015 | 43.36 | 43.71 | 42.73 | 42.86 | 955,305 | -0.53(-1.22%) |
Dec 29, 2015 | 43.07 | 43.44 | 42.81 | 43.39 | 1,809,849 | +0.76(+1.78%) |
Dec 28, 2015 | 42.83 | 43.02 | 42.08 | 42.63 | 1,235,507 | -0.40(-0.93%) |
Dec 24, 2015 | 42.96 | 43.03 | 43.03 | 43.03 | 584,793 | +0.11(+0.26%) |
Dec 23, 2015 | 41.98 | 42.93 | 41.85 | 42.92 | 1,938,119 | +1.23(+2.94%) |
Dec 22, 2015 | 41.54 | 41.93 | 41.16 | 41.70 | 2,168,121 | +0.40(+0.97%) |
Dec 21, 2015 | 40.18 | 41.32 | 40.16 | 41.30 | 1,722,497 | +1.27(+3.16%) |
Dec 18, 2015 | 39.82 | 40.34 | 39.59 | 40.03 | 2,566,884 | -0.02(-0.05%) |
Dec 17, 2015 | 41.17 | 42.25 | 39.94 | 40.05 | 3,265,232 | -0.69(-1.69%) |
Dec 16, 2015 | 40.53 | 41.18 | 39.78 | 40.74 | 1,975,898 | +0.68(+1.69%) |
Dec 15, 2015 | 39.65 | 40.56 | 39.59 | 40.06 | 3,536,762 | +0.65(+1.64%) |
Dec 14, 2015 | 40.18 | 40.36 | 38.76 | 39.41 | 2,765,087 | -0.85(-2.11%) |
Dec 11, 2015 | 40.99 | 41.37 | 40.06 | 40.26 | 1,704,262 | -1.17(-2.82%) |
Dec 10, 2015 | 40.81 | 41.97 | 40.77 | 41.43 | 2,623,257 | +0.23(+0.56%) |
Dec 09, 2015 | 41.99 | 42.65 | 41.06 | 41.20 | 4,314,083 | -0.81(-1.92%) |
Dec 08, 2015 | 43.86 | 43.87 | 41.88 | 42.01 | 4,291,147 | -2.36(-5.33%) |
Dec 07, 2015 | 45.27 | 45.27 | 43.97 | 44.37 | 2,935,422 | -0.76(-1.68%) |
Dec 04, 2015 | 44.34 | 45.13 | 44.34 | 45.13 | 2,800,474 | +0.72(+1.62%) |
Dec 03, 2015 | 45.52 | 45.74 | 44.03 | 44.41 | 2,360,985 | -0.75(-1.66%) |
Dec 02, 2015 | 45.68 | 46.19 | 44.98 | 45.16 | 3,917,873 | -0.49(-1.07%) |
Dec 01, 2015 | 45.31 | 45.93 | 44.75 | 45.65 | 4,213,435 | +0.33(+0.73%) |
Nov 30, 2015 | 44.29 | 45.34 | 44.09 | 45.32 | 16,942,200 | +1.21(+2.74%) |
Nov 27, 2015 | 43.71 | 44.25 | 43.48 | 44.11 | 1,640,555 | +0.51(+1.17%) |
Nov 25, 2015 | 43.52 | 43.60 | 43.60 | 43.60 | 2,175,227 | -0.01(-0.02%) |
Nov 24, 2015 | 43.30 | 43.62 | 43.00 | 43.61 | 2,535,454 | -0.17(-0.39%) |
Nov 23, 2015 | 43.12 | 44.00 | 42.92 | 43.78 | 2,527,001 | +0.66(+1.53%) |
Nov 20, 2015 | 43.11 | 43.71 | 42.97 | 43.12 | 2,061,596 | +0.41(+0.96%) |
Nov 19, 2015 | 42.63 | 42.94 | 42.38 | 42.71 | 1,478,660 | +0.03(+0.07%) |
Nov 18, 2015 | 41.83 | 42.69 | 41.76 | 42.68 | 2,411,051 | +1.24(+2.98%) |
Nov 17, 2015 | 41.67 | 42.77 | 40.90 | 41.45 | 3,078,152 | -0.22(-0.53%) |
Nov 16, 2015 | 40.31 | 41.70 | 40.26 | 41.67 | 2,361,119 | +1.25(+3.08%) |
Nov 13, 2015 | 39.49 | 40.66 | 39.37 | 40.42 | 2,131,696 | +0.93(+2.35%) |
Nov 12, 2015 | 40.40 | 40.82 | 38.98 | 39.49 | 3,061,002 | -1.26(-3.08%) |
Nov 11, 2015 | 40.43 | 40.88 | 40.07 | 40.75 | 1,480,878 | +0.56(+1.39%) |
Nov 10, 2015 | 41.93 | 42.60 | 39.75 | 40.19 | 3,790,152 | -0.92(-2.23%) |
Nov 09, 2015 | 42.27 | 42.32 | 40.88 | 41.11 | 1,901,738 | -1.30(-3.06%) |
Nov 06, 2015 | 40.89 | 42.51 | 40.64 | 42.40 | 2,076,971 | +1.48(+3.61%) |
Nov 05, 2015 | 41.20 | 41.45 | 40.18 | 40.93 | 1,545,707 | -0.24(-0.58%) |
Nov 04, 2015 | 41.41 | 41.69 | 40.88 | 41.17 | 1,042,161 | -0.18(-0.43%) |
Nov 03, 2015 | 41.79 | 42.10 | 40.64 | 41.35 | 1,660,248 | -0.59(-1.40%) |
Nov 02, 2015 | 41.39 | 42.03 | 41.29 | 41.94 | 1,290,612 | +0.55(+1.33%) |
Oct 30, 2015 | 41.13 | 41.90 | 40.91 | 41.39 | 1,642,238 | +0.52(+1.27%) |
Oct 29, 2015 | 40.09 | 41.10 | 40.09 | 40.87 | 1,579,999 | +0.56(+1.39%) |
Oct 28, 2015 | 40.19 | 40.92 | 39.63 | 40.31 | 4,197,221 | +0.73(+1.84%) |
Oct 27, 2015 | 40.62 | 40.89 | 39.36 | 39.58 | 2,132,272 | -1.31(-3.20%) |
Oct 26, 2015 | 41.23 | 41.51 | 40.56 | 40.89 | 2,528,579 | -0.34(-0.82%) |
Oct 23, 2015 | 40.83 | 41.96 | 40.71 | 41.23 | 2,583,549 | +0.97(+2.40%) |
Oct 22, 2015 | 39.74 | 40.62 | 39.44 | 40.26 | 3,618,051 | +0.59(+1.48%) |
Oct 21, 2015 | 40.32 | 40.53 | 39.55 | 39.67 | 1,545,582 | -0.48(-1.19%) |
Oct 20, 2015 | 39.51 | 40.36 | 39.28 | 40.15 | 2,544,705 | +0.43(+1.08%) |
Oct 19, 2015 | 39.06 | 40.03 | 38.89 | 39.72 | 2,989,209 | +0.52(+1.32%) |
Oct 16, 2015 | 40.37 | 40.76 | 39.04 | 39.20 | 2,325,170 | -1.25(-3.08%) |
Oct 15, 2015 | 40.44 | 41.26 | 39.73 | 40.45 | 3,200,324 | +0.64(+1.60%) |
Oct 14, 2015 | 42.71 | 43.42 | 39.07 | 39.81 | 5,394,822 | -2.90(-6.79%) |
Oct 13, 2015 | 42.72 | 43.30 | 42.44 | 42.71 | 1,555,251 | -0.41(-0.95%) |
Oct 12, 2015 | 43.05 | 43.22 | 42.67 | 43.12 | 1,362,482 | +0.18(+0.42%) |
Oct 09, 2015 | 43.12 | 43.70 | 42.74 | 42.94 | 1,602,851 | -0.12(-0.28%) |
Oct 08, 2015 | 42.36 | 43.13 | 41.88 | 43.06 | 1,946,740 | +0.45(+1.05%) |
Oct 07, 2015 | 41.97 | 42.76 | 41.46 | 42.61 | 1,943,515 | +1.06(+2.54%) |
Oct 06, 2015 | 41.65 | 42.24 | 41.43 | 41.56 | 1,954,985 | -0.17(-0.41%) |
Oct 05, 2015 | 40.92 | 41.93 | 40.66 | 41.73 | 2,400,994 | +1.35(+3.33%) |
Oct 02, 2015 | 38.03 | 40.38 | 37.65 | 40.38 | 2,882,055 | +2.03(+5.31%) |
Oct 01, 2015 | 38.27 | 38.85 | 38.00 | 38.35 | 3,610,808 | +0.21(+0.55%) |
Sep 30, 2015 | 38.11 | 38.35 | 37.71 | 38.14 | 4,323,557 | +0.53(+1.41%) |
Sep 29, 2015 | 38.18 | 38.56 | 37.37 | 37.61 | 3,538,560 | -0.58(-1.51%) |
Sep 28, 2015 | 40.54 | 40.54 | 38.11 | 38.19 | 3,310,904 | -2.66(-6.52%) |
Sep 25, 2015 | 41.95 | 41.97 | 40.68 | 40.85 | 1,799,761 | -0.44(-1.06%) |
Sep 24, 2015 | 41.26 | 41.40 | 40.52 | 41.29 | 2,522,063 | -0.46(-1.10%) |
Sep 23, 2015 | 42.23 | 42.62 | 41.43 | 41.75 | 1,489,068 | -0.50(-1.18%) |
Sep 22, 2015 | 42.21 | 42.36 | 41.63 | 42.24 | 2,237,666 | -0.63(-1.47%) |
Sep 21, 2015 | 43.80 | 44.24 | 42.78 | 42.87 | 2,492,900 | +0.58(+1.37%) |
Sep 18, 2015 | 42.43 | 42.84 | 42.08 | 42.29 | 1,448,819 | -0.87(-2.01%) |
Sep 17, 2015 | 42.85 | 43.74 | 42.63 | 43.16 | 2,455,540 | +0.35(+0.82%) |
Sep 16, 2015 | 42.38 | 42.94 | 42.38 | 42.81 | 1,843,072 | +0.36(+0.85%) |
Sep 15, 2015 | 41.66 | 42.48 | 41.54 | 42.45 | 2,204,758 | +0.81(+1.94%) |
Sep 14, 2015 | 42.16 | 42.29 | 41.27 | 41.65 | 2,308,841 | -0.45(-1.07%) |
Sep 11, 2015 | 42.08 | 42.47 | 41.71 | 42.09 | 1,873,530 | +0.00(+0.00%) |
Sep 10, 2015 | 41.58 | 43.29 | 41.58 | 42.09 | 3,048,476 | +0.56(+1.34%) |
Sep 09, 2015 | 42.80 | 42.87 | 41.50 | 41.54 | 2,051,243 | -0.71(-1.68%) |
Sep 08, 2015 | 41.20 | 42.32 | 41.01 | 42.24 | 2,377,278 | +1.88(+4.67%) |
Sep 04, 2015 | 40.98 | 40.36 | 40.36 | 40.36 | 1,375,648 | -0.77(-1.87%) |
Sep 03, 2015 | 41.06 | 41.90 | 40.95 | 41.13 | 1,609,977 | +0.19(+0.46%) |
Sep 02, 2015 | 41.10 | 41.19 | 40.39 | 40.94 | 2,689,636 | +0.56(+1.38%) |
Sep 01, 2015 | 41.23 | 41.29 | 40.34 | 40.38 | 3,802,112 | -1.55(-3.69%) |
Aug 31, 2015 | 41.89 | 42.27 | 41.39 | 41.93 | 1,755,878 | -0.22(-0.52%) |
Aug 28, 2015 | 41.52 | 42.56 | 41.51 | 42.14 | 1,940,952 | +0.49(+1.17%) |
Aug 27, 2015 | 41.26 | 42.36 | 41.05 | 41.66 | 3,640,621 | +0.93(+2.28%) |
Aug 26, 2015 | 40.48 | 40.83 | 39.59 | 40.73 | 3,776,318 | +1.52(+3.87%) |
Aug 25, 2015 | 41.59 | 41.80 | 39.17 | 39.21 | 4,811,510 | -1.01(-2.50%) |
Aug 24, 2015 | 40.80 | 42.52 | 39.49 | 40.22 | 6,298,489 | -2.96(-6.86%) |
Aug 21, 2015 | 44.31 | 44.77 | 42.86 | 43.18 | 4,711,231 | -1.45(-3.24%) |
Aug 20, 2015 | 46.37 | 46.55 | 44.51 | 44.63 | 4,146,132 | -1.95(-4.20%) |
Aug 19, 2015 | 47.65 | 47.77 | 46.44 | 46.58 | 6,207,595 | -1.30(-2.71%) |
Aug 18, 2015 | 48.20 | 48.33 | 47.75 | 47.88 | 1,190,494 | -0.48(-0.99%) |
Aug 17, 2015 | 46.98 | 48.42 | 46.83 | 48.36 | 1,519,650 | +1.22(+2.58%) |
Aug 14, 2015 | 47.09 | 47.23 | 46.60 | 47.14 | 1,425,600 | +0.22(+0.47%) |
Aug 13, 2015 | 47.51 | 47.71 | 46.84 | 46.92 | 1,500,965 | -0.42(-0.88%) |
Aug 12, 2015 | 46.93 | 47.44 | 46.34 | 47.34 | 2,882,976 | +0.08(+0.17%) |
Aug 11, 2015 | 48.91 | 48.91 | 46.64 | 47.26 | 3,279,475 | -0.83(-1.72%) |
Aug 10, 2015 | 46.82 | 48.11 | 46.74 | 48.09 | 2,197,781 | +1.68(+3.61%) |
Aug 07, 2015 | 46.07 | 46.50 | 45.83 | 46.41 | 2,064,581 | +0.32(+0.69%) |
Aug 06, 2015 | 46.69 | 46.97 | 45.85 | 46.09 | 2,324,832 | -0.53(-1.13%) |
Aug 05, 2015 | 46.89 | 47.28 | 46.36 | 46.62 | 1,021,341 | -0.05(-0.11%) |
Aug 04, 2015 | 46.43 | 47.16 | 46.43 | 46.67 | 1,701,625 | +0.14(+0.30%) |
Aug 03, 2015 | 46.78 | 46.78 | 45.71 | 46.53 | 1,857,746 | -0.18(-0.38%) |
Jul 31, 2015 | 46.44 | 47.97 | 46.40 | 46.71 | 2,375,029 | +0.71(+1.54%) |
Jul 30, 2015 | 45.95 | 46.10 | 45.37 | 46.00 | 1,122,144 | -0.06(-0.13%) |
Jul 29, 2015 | 44.76 | 46.08 | 44.48 | 46.06 | 1,761,358 | +1.52(+3.40%) |
Jul 28, 2015 | 44.43 | 44.98 | 43.80 | 44.55 | 1,803,558 | +0.34(+0.77%) |
Jul 27, 2015 | 45.00 | 45.01 | 44.01 | 44.21 | 1,833,460 | -0.96(-2.12%) |
Jul 24, 2015 | 45.89 | 46.04 | 44.84 | 45.17 | 1,925,285 | -0.73(-1.59%) |
Jul 23, 2015 | 46.53 | 46.82 | 45.69 | 45.89 | 1,501,607 | -0.71(-1.52%) |
Jul 22, 2015 | 47.29 | 47.31 | 46.26 | 46.60 | 1,420,257 | -0.80(-1.68%) |
Jul 21, 2015 | 47.22 | 47.61 | 47.03 | 47.40 | 1,921,832 | +0.18(+0.38%) |
Jul 20, 2015 | 47.12 | 47.27 | 46.67 | 47.22 | 963,907 | +0.20(+0.42%) |
Jul 17, 2015 | 46.92 | 47.18 | 46.56 | 47.02 | 883,356 | +0.10(+0.21%) |
Jul 16, 2015 | 46.69 | 46.98 | 46.30 | 46.92 | 1,271,185 | +0.65(+1.40%) |
Jul 15, 2015 | 46.86 | 47.05 | 46.19 | 46.27 | 1,066,507 | -0.55(-1.17%) |
Jul 14, 2015 | 46.55 | 47.11 | 46.51 | 46.82 | 1,553,344 | +0.06(+0.13%) |
Jul 13, 2015 | 46.46 | 46.76 | 46.41 | 46.76 | 1,659,861 | +1.10(+2.40%) |
Jul 10, 2015 | 45.18 | 45.87 | 45.18 | 45.67 | 1,711,464 | +0.90(+2.00%) |
Jul 09, 2015 | 44.77 | 45.25 | 44.67 | 44.77 | 2,065,150 | +0.54(+1.22%) |
Jul 08, 2015 | 44.53 | 44.98 | 43.98 | 44.23 | 2,335,688 | -0.76(-1.68%) |
Jul 07, 2015 | 45.01 | 45.26 | 43.55 | 44.99 | 3,701,934 | +0.06(+0.13%) |
Jul 06, 2015 | 45.07 | 45.53 | 44.62 | 44.93 | 2,395,354 | -0.59(-1.29%) |
Jul 02, 2015 | 45.76 | 45.52 | 45.52 | 45.52 | 1,770,725 | -0.15(-0.33%) |
Jul 01, 2015 | 46.11 | 46.30 | 45.45 | 45.67 | 2,349,984 | +0.00(+0.00%) |
Jun 30, 2015 | 46.23 | 46.53 | 45.38 | 45.67 | 2,573,643 | -0.20(-0.43%) |
Jun 29, 2015 | 46.32 | 46.59 | 45.76 | 45.86 | 1,836,255 | -0.90(-1.92%) |
Jun 26, 2015 | 47.17 | 47.37 | 46.71 | 46.76 | 1,139,475 | -0.34(-0.72%) |
Jun 25, 2015 | 47.81 | 47.81 | 47.05 | 47.10 | 1,324,777 | -0.47(-0.99%) |
Jun 24, 2015 | 47.64 | 47.96 | 47.40 | 47.57 | 2,640,463 | -0.28(-0.58%) |
Jun 23, 2015 | 46.72 | 47.94 | 46.69 | 47.85 | 3,337,863 | +1.16(+2.48%) |
Jun 22, 2015 | 46.72 | 47.12 | 46.61 | 46.69 | 1,445,410 | +0.40(+0.86%) |
Jun 19, 2015 | 46.82 | 46.95 | 46.24 | 46.29 | 1,666,614 | -0.66(-1.40%) |
Jun 18, 2015 | 46.66 | 47.68 | 46.04 | 46.95 | 2,491,760 | +0.22(+0.47%) |
Jun 17, 2015 | 46.59 | 47.07 | 46.22 | 46.73 | 2,997,769 | +0.25(+0.54%) |
Jun 16, 2015 | 46.48 | 46.90 | 46.35 | 46.48 | 2,524,068 | +0.05(+0.11%) |
Jun 15, 2015 | 46.94 | 47.10 | 46.37 | 46.43 | 3,645,439 | -0.74(-1.56%) |
Jun 12, 2015 | 47.52 | 47.76 | 46.97 | 47.17 | 3,809,814 | -0.39(-0.82%) |
Jun 11, 2015 | 48.25 | 48.32 | 47.09 | 47.56 | 4,873,559 | -0.66(-1.37%) |
Jun 10, 2015 | 48.11 | 48.44 | 47.95 | 48.22 | 4,419,858 | +0.25(+0.52%) |
Jun 09, 2015 | 47.82 | 48.34 | 47.73 | 47.97 | 5,505,875 | +0.15(+0.31%) |
Jun 08, 2015 | 48.37 | 48.62 | 47.78 | 47.82 | 6,340,540 | -0.58(-1.20%) |
Jun 05, 2015 | 48.49 | 48.62 | 47.77 | 48.40 | 9,203,430 | +0.03(+0.06%) |
Jun 04, 2015 | 48.83 | 49.08 | 48.37 | 48.37 | 40,892,388 | -1.84(-3.66%) |
Jun 03, 2015 | 50.15 | 51.36 | 49.71 | 50.20 | 4,213,178 | +0.41(+0.82%) |
Jun 02, 2015 | 47.19 | 50.53 | 47.15 | 49.79 | 2,650,157 | +1.69(+3.50%) |