Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 38.19 | 38.40 | 37.65 | 37.73 | 8,011,969 | -0.19(-0.50%) |
May 27, 2016 | 37.84 | 37.92 | 37.92 | 37.92 | 3,880,000 | +0.16(+0.42%) |
May 26, 2016 | 38.40 | 38.45 | 37.73 | 37.76 | 4,691,010 | -0.55(-1.44%) |
May 25, 2016 | 38.72 | 38.73 | 37.90 | 38.31 | 4,659,298 | +0.09(+0.24%) |
May 24, 2016 | 37.41 | 38.69 | 37.40 | 38.22 | 6,857,226 | +0.95(+2.55%) |
May 23, 2016 | 37.99 | 38.51 | 37.15 | 37.27 | 5,900,954 | -0.62(-1.64%) |
May 20, 2016 | 37.39 | 38.09 | 37.16 | 37.89 | 6,479,210 | +0.45(+1.20%) |
May 19, 2016 | 36.68 | 37.65 | 36.61 | 37.44 | 6,570,780 | +0.87(+2.38%) |
May 18, 2016 | 36.75 | 36.96 | 36.20 | 36.57 | 4,563,722 | -0.32(-0.87%) |
May 17, 2016 | 37.12 | 37.36 | 36.69 | 36.89 | 4,467,768 | -0.23(-0.62%) |
May 16, 2016 | 37.21 | 37.48 | 36.76 | 37.12 | 5,324,139 | -0.03(-0.08%) |
May 13, 2016 | 37.45 | 38.10 | 37.00 | 37.15 | 5,679,138 | -0.51(-1.35%) |
May 12, 2016 | 37.63 | 38.07 | 37.08 | 37.66 | 7,156,289 | +0.28(+0.75%) |
May 11, 2016 | 38.60 | 38.73 | 37.20 | 37.38 | 8,008,353 | -1.70(-4.35%) |
May 10, 2016 | 38.90 | 39.64 | 38.75 | 39.08 | 5,837,168 | +0.38(+0.98%) |
May 09, 2016 | 38.66 | 38.99 | 38.32 | 38.70 | 6,488,322 | +0.00(+0.00%) |
May 06, 2016 | 39.60 | 39.67 | 38.55 | 38.70 | 7,356,764 | -1.05(-2.64%) |
May 05, 2016 | 39.85 | 40.24 | 39.28 | 39.75 | 6,161,400 | +0.24(+0.61%) |
May 04, 2016 | 41.50 | 41.66 | 39.44 | 39.51 | 18,793,962 | -3.22(-7.54%) |
May 03, 2016 | 43.29 | 43.39 | 42.37 | 42.73 | 4,643,087 | -1.01(-2.31%) |
May 02, 2016 | 43.89 | 44.10 | 43.17 | 43.74 | 5,358,466 | -0.20(-0.46%) |
Apr 29, 2016 | 44.61 | 44.66 | 43.37 | 43.94 | 4,806,128 | -0.72(-1.61%) |
Apr 28, 2016 | 44.84 | 45.99 | 44.55 | 44.66 | 4,575,352 | -0.14(-0.31%) |
Apr 27, 2016 | 46.56 | 46.58 | 44.30 | 44.80 | 6,508,029 | -1.95(-4.17%) |
Apr 26, 2016 | 46.54 | 47.38 | 46.25 | 46.75 | 5,798,355 | +0.16(+0.34%) |
Apr 25, 2016 | 46.76 | 46.89 | 46.25 | 46.59 | 6,683,614 | -0.40(-0.85%) |
Apr 22, 2016 | 47.20 | 47.95 | 45.82 | 46.99 | 8,801,572 | +0.06(+0.13%) |
Apr 21, 2016 | 47.61 | 47.80 | 46.18 | 46.93 | 15,137,942 | +2.98(+6.78%) |
Apr 20, 2016 | 43.95 | 44.37 | 43.51 | 43.95 | 6,665,331 | +0.00(+0.00%) |
Apr 19, 2016 | 43.95 | 44.49 | 43.41 | 43.95 | 3,928,848 | +0.24(+0.55%) |
Apr 18, 2016 | 42.96 | 43.74 | 42.96 | 43.71 | 4,123,295 | +0.63(+1.46%) |
Apr 15, 2016 | 42.85 | 43.11 | 42.22 | 43.08 | 5,095,714 | -0.40(-0.92%) |
Apr 14, 2016 | 43.13 | 44.03 | 43.07 | 43.48 | 5,184,688 | +0.52(+1.21%) |
Apr 13, 2016 | 41.84 | 43.12 | 41.55 | 42.96 | 8,983,501 | +1.56(+3.77%) |
Apr 12, 2016 | 41.15 | 41.41 | 40.01 | 41.40 | 8,177,699 | +0.25(+0.61%) |
Apr 11, 2016 | 43.36 | 43.47 | 40.86 | 41.15 | 15,364,771 | -2.39(-5.49%) |
Apr 08, 2016 | 45.27 | 45.43 | 42.49 | 43.54 | 11,951,520 | +0.55(+1.29%) |
Apr 07, 2016 | 42.91 | 43.23 | 42.39 | 42.98 | 9,793,600 | +0.06(+0.15%) |
Apr 06, 2016 | 41.92 | 43.10 | 41.62 | 42.92 | 4,893,488 | +1.15(+2.75%) |
Apr 05, 2016 | 41.54 | 42.09 | 41.09 | 41.77 | 3,658,024 | +0.08(+0.19%) |
Apr 04, 2016 | 42.58 | 42.59 | 41.45 | 41.69 | 3,958,698 | -0.66(-1.56%) |
Apr 01, 2016 | 42.02 | 42.51 | 41.56 | 42.35 | 3,952,226 | -0.06(-0.15%) |
Mar 31, 2016 | 42.81 | 43.41 | 42.37 | 42.41 | 5,062,020 | -0.41(-0.95%) |
Mar 30, 2016 | 42.13 | 43.10 | 41.92 | 42.82 | 5,371,562 | +1.06(+2.55%) |
Mar 29, 2016 | 41.50 | 41.81 | 41.38 | 41.76 | 3,304,452 | +0.29(+0.69%) |
Mar 28, 2016 | 41.44 | 41.76 | 41.08 | 41.47 | 3,085,726 | +0.39(+0.95%) |
Mar 24, 2016 | 41.32 | 41.08 | 41.08 | 41.08 | 6,692,000 | -0.36(-0.87%) |
Mar 23, 2016 | 41.61 | 41.98 | 41.35 | 41.44 | 4,012,642 | -0.79(-1.86%) |
Mar 22, 2016 | 42.68 | 42.68 | 41.77 | 42.23 | 4,531,168 | -0.53(-1.24%) |
Mar 21, 2016 | 42.28 | 43.27 | 42.16 | 42.76 | 6,268,874 | +0.62(+1.46%) |
Mar 18, 2016 | 41.77 | 42.65 | 41.71 | 42.14 | 7,206,572 | +0.57(+1.37%) |
Mar 17, 2016 | 40.57 | 41.99 | 40.48 | 41.57 | 6,992,134 | +1.07(+2.64%) |
Mar 16, 2016 | 40.44 | 40.59 | 39.93 | 40.50 | 3,596,418 | -0.01(-0.02%) |
Mar 15, 2016 | 40.84 | 40.85 | 40.19 | 40.51 | 3,761,222 | -0.40(-0.97%) |
Mar 14, 2016 | 41.20 | 41.20 | 40.70 | 40.91 | 4,548,316 | -0.32(-0.78%) |
Mar 11, 2016 | 40.78 | 41.39 | 40.19 | 41.23 | 3,455,346 | +0.71(+1.75%) |
Mar 10, 2016 | 40.58 | 41.09 | 40.02 | 40.52 | 3,790,014 | +0.37(+0.91%) |
Mar 09, 2016 | 40.80 | 40.84 | 39.45 | 40.15 | 6,594,682 | -0.50(-1.23%) |
Mar 08, 2016 | 41.22 | 41.46 | 40.59 | 40.65 | 4,676,024 | -0.95(-2.28%) |
Mar 07, 2016 | 41.78 | 42.24 | 41.19 | 41.60 | 5,284,888 | -0.40(-0.95%) |
Mar 04, 2016 | 41.67 | 42.32 | 41.12 | 42.00 | 5,755,384 | +0.45(+1.10%) |
Mar 03, 2016 | 41.20 | 41.73 | 40.28 | 41.55 | 6,458,762 | -0.42(-1.00%) |
Mar 02, 2016 | 42.41 | 42.48 | 41.53 | 41.97 | 3,790,804 | -0.50(-1.18%) |
Mar 01, 2016 | 42.07 | 42.90 | 41.92 | 42.47 | 4,936,306 | +0.62(+1.48%) |
Feb 29, 2016 | 42.10 | 42.22 | 41.57 | 41.84 | 5,496,970 | -0.06(-0.14%) |
Feb 26, 2016 | 41.60 | 42.47 | 41.25 | 41.91 | 5,608,676 | +0.38(+0.90%) |
Feb 25, 2016 | 41.20 | 41.85 | 40.94 | 41.53 | 4,501,908 | +0.45(+1.11%) |
Feb 24, 2016 | 39.92 | 41.30 | 39.62 | 41.08 | 4,832,684 | +0.83(+2.05%) |
Feb 23, 2016 | 40.53 | 40.99 | 39.91 | 40.25 | 4,688,896 | -0.30(-0.73%) |
Feb 22, 2016 | 40.57 | 41.10 | 40.33 | 40.55 | 3,864,478 | +0.23(+0.56%) |
Feb 19, 2016 | 40.25 | 40.94 | 39.52 | 40.32 | 6,023,172 | -0.20(-0.48%) |
Feb 18, 2016 | 41.58 | 41.73 | 40.36 | 40.52 | 5,790,692 | -0.97(-2.34%) |
Feb 17, 2016 | 40.48 | 41.81 | 40.12 | 41.48 | 8,453,162 | +1.52(+3.79%) |
Feb 16, 2016 | 38.99 | 40.61 | 38.84 | 39.97 | 12,208,590 | +1.82(+4.78%) |
Feb 12, 2016 | 36.93 | 38.15 | 38.15 | 38.15 | 15,067,600 | +1.86(+5.11%) |
Feb 11, 2016 | 36.53 | 36.99 | 35.60 | 36.29 | 7,820,942 | -0.95(-2.55%) |
Feb 10, 2016 | 36.51 | 38.02 | 35.90 | 37.24 | 9,535,634 | +1.07(+2.94%) |
Feb 09, 2016 | 35.73 | 37.65 | 35.42 | 36.17 | 11,237,156 | -0.11(-0.29%) |
Feb 08, 2016 | 38.18 | 38.18 | 35.16 | 36.28 | 16,849,714 | -2.38(-6.17%) |
Feb 05, 2016 | 40.24 | 40.44 | 37.22 | 38.66 | 14,051,134 | -1.61(-3.99%) |
Feb 04, 2016 | 40.05 | 40.34 | 39.33 | 40.27 | 6,038,074 | -0.18(-0.44%) |
Feb 03, 2016 | 41.09 | 41.40 | 39.16 | 40.45 | 8,569,398 | -0.55(-1.34%) |
Feb 02, 2016 | 42.46 | 42.98 | 40.46 | 41.00 | 8,195,078 | -1.56(-3.68%) |
Feb 01, 2016 | 42.40 | 42.79 | 41.66 | 42.56 | 9,867,064 | -0.15(-0.35%) |
Jan 29, 2016 | 41.94 | 43.15 | 41.01 | 42.72 | 16,505,418 | +0.68(+1.62%) |
Jan 28, 2016 | 39.74 | 42.39 | 39.05 | 42.03 | 37,153,200 | +7.74(+22.59%) |
Jan 27, 2016 | 33.50 | 35.13 | 33.47 | 34.29 | 11,571,682 | +0.61(+1.81%) |
Jan 26, 2016 | 33.55 | 34.20 | 33.05 | 33.68 | 9,463,648 | -0.40(-1.17%) |
Jan 25, 2016 | 35.38 | 35.40 | 33.90 | 34.08 | 7,125,316 | -1.32(-3.72%) |
Jan 22, 2016 | 34.92 | 35.41 | 34.56 | 35.40 | 6,635,542 | +0.87(+2.51%) |
Jan 21, 2016 | 33.80 | 35.17 | 33.50 | 34.53 | 10,058,724 | +0.86(+2.55%) |
Jan 20, 2016 | 32.90 | 34.15 | 31.61 | 33.67 | 13,511,754 | +0.12(+0.34%) |
Jan 19, 2016 | 34.52 | 34.78 | 33.23 | 33.55 | 8,029,314 | -0.76(-2.21%) |
Jan 15, 2016 | 33.88 | 34.31 | 34.31 | 34.31 | 15,566,800 | -0.62(-1.77%) |
Jan 14, 2016 | 35.88 | 35.92 | 33.92 | 34.94 | 11,223,350 | -1.00(-2.78%) |
Jan 13, 2016 | 35.94 | 36.95 | 35.84 | 35.94 | 10,337,832 | -0.14(-0.39%) |
Jan 12, 2016 | 35.52 | 36.09 | 34.66 | 36.08 | 11,657,310 | +1.10(+3.13%) |
Jan 11, 2016 | 35.44 | 36.14 | 33.72 | 34.98 | 29,027,808 | -2.52(-6.72%) |
Jan 08, 2016 | 39.17 | 39.24 | 37.39 | 37.50 | 9,608,232 | -1.50(-3.85%) |
Jan 07, 2016 | 39.30 | 40.31 | 38.77 | 39.00 | 7,319,222 | -0.94(-2.34%) |
Jan 06, 2016 | 39.38 | 40.43 | 39.31 | 39.94 | 6,250,234 | -0.14(-0.35%) |
Jan 05, 2016 | 40.62 | 40.75 | 39.77 | 40.08 | 5,209,854 | +0.25(+0.62%) |
Jan 04, 2016 | 39.84 | 40.05 | 39.23 | 39.83 | 9,240,530 | -0.48(-1.18%) |
Dec 31, 2015 | 40.45 | 40.30 | 40.30 | 40.30 | 9,418,000 | -0.17(-0.43%) |
Dec 30, 2015 | 41.09 | 41.23 | 40.32 | 40.48 | 3,241,800 | -0.65(-1.57%) |
Dec 29, 2015 | 40.84 | 41.38 | 40.70 | 41.12 | 3,694,356 | +0.52(+1.27%) |
Dec 28, 2015 | 40.55 | 40.96 | 40.05 | 40.61 | 3,319,234 | +0.01(+0.02%) |
Dec 24, 2015 | 40.85 | 40.60 | 40.60 | 40.60 | 6,321,600 | -0.39(-0.96%) |
Dec 23, 2015 | 41.45 | 41.50 | 40.45 | 40.99 | 8,234,934 | +0.81(+2.02%) |
Dec 22, 2015 | 40.52 | 40.67 | 38.89 | 40.19 | 11,588,838 | -0.30(-0.74%) |
Dec 21, 2015 | 40.66 | 41.00 | 40.20 | 40.48 | 3,538,710 | +0.05(+0.12%) |
Dec 18, 2015 | 40.85 | 41.36 | 40.42 | 40.44 | 7,064,900 | -0.20(-0.49%) |
Dec 17, 2015 | 41.81 | 41.90 | 40.62 | 40.63 | 5,030,224 | -0.92(-2.21%) |
Dec 16, 2015 | 40.95 | 41.60 | 40.52 | 41.55 | 6,564,920 | +0.80(+1.95%) |
Dec 15, 2015 | 41.91 | 41.92 | 40.69 | 40.76 | 6,313,734 | -0.82(-1.97%) |
Dec 14, 2015 | 41.31 | 41.79 | 41.15 | 41.58 | 5,693,938 | +0.30(+0.73%) |
Dec 11, 2015 | 42.43 | 42.46 | 41.06 | 41.28 | 8,238,936 | -1.55(-3.63%) |
Dec 10, 2015 | 43.13 | 43.38 | 42.74 | 42.84 | 3,462,850 | -0.32(-0.74%) |
Dec 09, 2015 | 43.24 | 44.13 | 42.66 | 43.16 | 4,892,386 | -0.46(-1.05%) |
Dec 08, 2015 | 43.02 | 43.99 | 42.85 | 43.62 | 5,901,694 | +0.33(+0.75%) |
Dec 07, 2015 | 43.50 | 43.72 | 42.89 | 43.29 | 4,412,774 | -0.37(-0.84%) |
Dec 04, 2015 | 42.25 | 43.73 | 42.00 | 43.66 | 7,718,314 | +1.58(+3.76%) |
Dec 03, 2015 | 43.51 | 43.75 | 41.55 | 42.08 | 6,955,878 | -1.38(-3.19%) |
Dec 02, 2015 | 43.50 | 44.28 | 43.20 | 43.46 | 4,982,678 | -0.13(-0.30%) |
Dec 01, 2015 | 43.40 | 43.84 | 43.06 | 43.59 | 5,520,256 | +0.48(+1.11%) |
Nov 30, 2015 | 43.79 | 43.83 | 42.89 | 43.11 | 9,731,430 | -1.73(-3.86%) |
Nov 27, 2015 | 46.26 | 46.35 | 44.66 | 44.84 | 3,641,722 | -1.21(-2.63%) |
Nov 25, 2015 | 46.00 | 46.05 | 46.05 | 46.05 | 6,189,200 | +0.01(+0.02%) |
Nov 24, 2015 | 45.65 | 46.46 | 45.58 | 46.04 | 4,099,660 | -0.04(-0.09%) |
Nov 23, 2015 | 46.01 | 46.51 | 45.97 | 46.08 | 6,873,208 | +0.07(+0.16%) |
Nov 20, 2015 | 45.24 | 46.49 | 45.24 | 46.01 | 10,562,002 | +1.38(+3.09%) |
Nov 19, 2015 | 43.88 | 44.83 | 43.75 | 44.62 | 7,786,984 | +0.98(+2.23%) |
Nov 18, 2015 | 42.62 | 43.67 | 42.33 | 43.65 | 8,460,370 | +1.16(+2.72%) |
Nov 17, 2015 | 43.74 | 44.00 | 42.09 | 42.49 | 20,865,992 | -2.51(-5.57%) |
Nov 16, 2015 | 43.70 | 45.03 | 43.25 | 45.00 | 7,144,532 | +1.28(+2.94%) |
Nov 13, 2015 | 45.45 | 45.50 | 43.04 | 43.72 | 14,514,532 | -2.46(-5.34%) |
Nov 12, 2015 | 46.59 | 47.08 | 46.14 | 46.18 | 6,129,160 | -0.60(-1.29%) |
Nov 11, 2015 | 47.72 | 47.92 | 46.27 | 46.78 | 5,860,798 | -0.96(-2.00%) |
Nov 10, 2015 | 46.66 | 47.79 | 46.37 | 47.74 | 4,186,796 | +0.98(+2.11%) |
Nov 09, 2015 | 47.67 | 47.91 | 46.56 | 46.76 | 4,061,494 | -1.25(-2.60%) |
Nov 06, 2015 | 47.75 | 48.77 | 47.75 | 48.01 | 3,413,432 | -0.01(-0.02%) |
Nov 05, 2015 | 48.03 | 48.33 | 47.19 | 48.02 | 4,193,390 | +0.37(+0.77%) |
Nov 04, 2015 | 48.18 | 48.30 | 47.41 | 47.65 | 4,529,544 | -0.55(-1.14%) |
Nov 03, 2015 | 47.80 | 48.24 | 47.59 | 48.20 | 4,072,082 | +0.35(+0.73%) |
Nov 02, 2015 | 47.62 | 47.98 | 46.83 | 47.85 | 3,682,410 | +0.31(+0.65%) |
Oct 30, 2015 | 48.23 | 48.25 | 47.48 | 47.54 | 4,631,314 | -0.64(-1.33%) |
Oct 29, 2015 | 48.15 | 48.46 | 47.38 | 48.18 | 4,663,492 | -0.09(-0.19%) |
Oct 28, 2015 | 47.48 | 48.28 | 47.12 | 48.27 | 4,804,802 | +0.91(+1.91%) |
Oct 27, 2015 | 46.88 | 47.60 | 46.63 | 47.37 | 5,056,114 | +0.34(+0.71%) |
Oct 26, 2015 | 46.00 | 47.36 | 45.75 | 47.03 | 7,420,406 | +1.02(+2.22%) |
Oct 23, 2015 | 46.69 | 46.84 | 44.01 | 46.01 | 18,838,308 | -0.90(-1.91%) |
Oct 22, 2015 | 49.03 | 50.34 | 45.31 | 46.91 | 27,534,008 | -2.67(-5.39%) |
Oct 21, 2015 | 50.30 | 50.37 | 49.33 | 49.58 | 7,941,362 | -0.41(-0.82%) |
Oct 20, 2015 | 50.16 | 50.62 | 49.48 | 49.98 | 4,764,422 | -0.24(-0.48%) |
Oct 19, 2015 | 49.90 | 50.34 | 49.44 | 50.23 | 4,899,028 | +0.19(+0.37%) |
Oct 16, 2015 | 50.48 | 50.72 | 49.49 | 50.04 | 5,717,268 | +0.30(+0.59%) |
Oct 15, 2015 | 49.19 | 49.86 | 48.81 | 49.74 | 4,553,866 | +1.10(+2.27%) |
Oct 14, 2015 | 50.24 | 50.80 | 48.47 | 48.64 | 7,342,166 | -2.01(-3.97%) |
Oct 13, 2015 | 50.55 | 51.36 | 50.24 | 50.65 | 5,674,950 | -1.02(-1.98%) |
Oct 12, 2015 | 51.14 | 52.37 | 50.82 | 51.67 | 3,365,402 | +0.52(+1.01%) |
Oct 09, 2015 | 50.50 | 51.23 | 50.03 | 51.16 | 3,435,862 | +0.59(+1.17%) |
Oct 08, 2015 | 49.50 | 50.73 | 49.07 | 50.57 | 3,835,912 | +1.04(+2.10%) |
Oct 07, 2015 | 50.12 | 50.27 | 48.44 | 49.53 | 6,383,336 | -0.40(-0.80%) |
Oct 06, 2015 | 50.74 | 51.08 | 49.65 | 49.93 | 4,274,232 | -1.00(-1.96%) |
Oct 05, 2015 | 50.67 | 51.00 | 49.82 | 50.93 | 4,351,792 | +0.80(+1.61%) |
Oct 02, 2015 | 48.80 | 50.12 | 47.91 | 50.12 | 5,132,654 | +0.70(+1.43%) |
Oct 01, 2015 | 48.53 | 49.48 | 47.82 | 49.42 | 5,530,678 | +1.03(+2.13%) |
Sep 30, 2015 | 48.10 | 49.27 | 47.34 | 48.39 | 8,719,000 | +1.41(+3.00%) |
Sep 29, 2015 | 50.41 | 50.48 | 46.67 | 46.98 | 10,558,876 | -3.42(-6.78%) |
Sep 28, 2015 | 51.78 | 52.01 | 50.10 | 50.40 | 7,750,624 | -1.46(-2.82%) |
Sep 25, 2015 | 52.30 | 52.93 | 51.52 | 51.85 | 6,189,976 | +0.76(+1.49%) |
Sep 24, 2015 | 50.44 | 51.23 | 49.61 | 51.09 | 3,774,738 | +0.38(+0.75%) |
Sep 23, 2015 | 51.01 | 51.27 | 50.42 | 50.72 | 3,128,594 | -0.23(-0.45%) |
Sep 22, 2015 | 50.76 | 51.30 | 50.31 | 50.95 | 3,534,560 | -0.59(-1.14%) |
Sep 21, 2015 | 51.12 | 52.19 | 50.80 | 51.53 | 4,228,500 | +0.63(+1.25%) |
Sep 18, 2015 | 51.31 | 52.30 | 50.88 | 50.90 | 9,855,182 | -1.15(-2.21%) |
Sep 17, 2015 | 51.68 | 52.95 | 51.53 | 52.05 | 10,518,380 | +0.37(+0.72%) |
Sep 16, 2015 | 49.31 | 51.78 | 48.66 | 51.68 | 13,611,488 | +2.34(+4.74%) |
Sep 15, 2015 | 48.30 | 49.44 | 47.86 | 49.34 | 4,463,148 | +1.27(+2.63%) |
Sep 14, 2015 | 48.26 | 48.47 | 47.55 | 48.08 | 2,926,514 | -0.22(-0.46%) |
Sep 11, 2015 | 47.83 | 48.45 | 47.65 | 48.30 | 2,772,480 | +0.21(+0.44%) |
Sep 10, 2015 | 47.50 | 48.43 | 47.09 | 48.09 | 4,382,724 | +0.53(+1.11%) |
Sep 09, 2015 | 48.95 | 48.99 | 47.43 | 47.55 | 4,187,144 | -0.98(-2.02%) |
Sep 08, 2015 | 48.50 | 48.83 | 47.77 | 48.53 | 3,989,664 | +1.03(+2.18%) |
Sep 04, 2015 | 47.26 | 47.50 | 47.50 | 47.50 | 6,780,000 | -0.31(-0.66%) |
Sep 03, 2015 | 48.05 | 48.51 | 47.53 | 47.81 | 5,250,144 | -0.01(-0.01%) |
Sep 02, 2015 | 47.27 | 47.82 | 46.60 | 47.82 | 5,916,368 | +1.24(+2.66%) |
Sep 01, 2015 | 46.68 | 47.52 | 46.26 | 46.58 | 5,674,212 | -1.19(-2.48%) |
Aug 31, 2015 | 48.02 | 48.74 | 47.59 | 47.77 | 4,242,590 | -0.44(-0.91%) |
Aug 28, 2015 | 47.56 | 48.70 | 47.30 | 48.20 | 5,995,274 | +0.36(+0.75%) |
Aug 27, 2015 | 46.77 | 47.89 | 46.30 | 47.84 | 9,562,952 | +2.46(+5.43%) |
Aug 26, 2015 | 44.84 | 45.46 | 43.52 | 45.38 | 7,532,088 | +1.87(+4.30%) |
Aug 25, 2015 | 44.52 | 45.68 | 43.50 | 43.51 | 10,648,114 | +0.79(+1.85%) |
Aug 24, 2015 | 40.56 | 44.34 | 40.06 | 42.72 | 18,841,126 | -2.30(-5.10%) |
Aug 21, 2015 | 47.53 | 47.70 | 44.63 | 45.02 | 13,940,742 | -3.31(-6.85%) |
Aug 20, 2015 | 49.51 | 49.62 | 48.27 | 48.33 | 4,351,656 | -1.70(-3.41%) |
Aug 19, 2015 | 49.94 | 50.30 | 49.55 | 50.03 | 2,391,312 | -0.15(-0.30%) |
Aug 18, 2015 | 50.30 | 50.84 | 50.00 | 50.18 | 2,555,674 | -0.19(-0.38%) |
Aug 17, 2015 | 50.12 | 50.38 | 49.35 | 50.37 | 3,352,154 | +0.24(+0.49%) |
Aug 14, 2015 | 49.80 | 50.32 | 49.47 | 50.12 | 2,755,904 | +0.42(+0.86%) |
Aug 13, 2015 | 49.06 | 50.25 | 48.83 | 49.70 | 3,742,592 | +0.82(+1.67%) |
Aug 12, 2015 | 49.22 | 49.23 | 47.92 | 48.88 | 5,071,054 | -0.66(-1.33%) |
Aug 11, 2015 | 49.20 | 49.68 | 48.84 | 49.55 | 3,090,138 | +0.17(+0.34%) |
Aug 10, 2015 | 49.47 | 50.09 | 49.28 | 49.38 | 4,148,184 | +0.41(+0.84%) |
Aug 07, 2015 | 49.08 | 49.10 | 48.16 | 48.97 | 4,943,622 | -0.13(-0.26%) |
Aug 06, 2015 | 50.57 | 50.89 | 48.80 | 49.09 | 4,844,962 | -1.43(-2.82%) |
Aug 05, 2015 | 49.92 | 50.91 | 49.76 | 50.52 | 4,125,658 | +0.85(+1.70%) |
Aug 04, 2015 | 49.27 | 49.79 | 48.88 | 49.67 | 2,941,978 | +0.54(+1.11%) |
Aug 03, 2015 | 49.83 | 49.83 | 48.55 | 49.13 | 5,069,872 | -0.53(-1.08%) |
Jul 31, 2015 | 49.95 | 50.01 | 49.35 | 49.66 | 4,717,364 | +0.02(+0.05%) |
Jul 30, 2015 | 49.33 | 49.72 | 49.08 | 49.64 | 3,518,768 | +0.23(+0.47%) |
Jul 29, 2015 | 48.92 | 49.45 | 48.80 | 49.41 | 4,329,324 | +0.48(+0.99%) |
Jul 28, 2015 | 48.50 | 48.97 | 48.01 | 48.92 | 5,463,696 | +0.71(+1.47%) |
Jul 27, 2015 | 47.62 | 48.24 | 47.09 | 48.22 | 5,985,818 | +0.19(+0.40%) |
Jul 24, 2015 | 48.35 | 48.59 | 47.38 | 48.02 | 7,970,306 | +0.06(+0.13%) |
Jul 23, 2015 | 46.75 | 48.84 | 46.67 | 47.97 | 20,060,264 | +3.28(+7.34%) |
Jul 22, 2015 | 44.00 | 44.98 | 44.00 | 44.69 | 12,173,200 | +0.52(+1.17%) |
Jul 21, 2015 | 44.34 | 44.55 | 43.80 | 44.17 | 3,945,788 | -0.30(-0.69%) |
Jul 20, 2015 | 43.95 | 44.73 | 43.83 | 44.48 | 5,391,386 | +0.87(+1.98%) |
Jul 17, 2015 | 42.76 | 43.83 | 42.71 | 43.61 | 5,413,126 | +0.94(+2.19%) |
Jul 16, 2015 | 43.48 | 43.62 | 42.19 | 42.67 | 12,414,166 | -1.47(-3.32%) |
Jul 15, 2015 | 44.40 | 44.50 | 44.05 | 44.14 | 2,746,826 | -0.26(-0.59%) |
Jul 14, 2015 | 44.64 | 44.65 | 44.13 | 44.40 | 3,714,710 | -0.27(-0.62%) |
Jul 13, 2015 | 43.58 | 44.73 | 43.58 | 44.67 | 5,442,518 | +1.55(+3.61%) |
Jul 10, 2015 | 42.73 | 43.20 | 42.38 | 43.12 | 3,368,402 | +0.88(+2.07%) |
Jul 09, 2015 | 42.70 | 42.90 | 42.24 | 42.24 | 3,840,090 | +0.05(+0.12%) |
Jul 08, 2015 | 42.19 | 42.56 | 41.94 | 42.20 | 3,466,042 | -0.27(-0.65%) |
Jul 07, 2015 | 42.40 | 42.48 | 41.66 | 42.47 | 2,797,046 | +0.18(+0.43%) |
Jul 06, 2015 | 41.99 | 42.50 | 41.85 | 42.29 | 1,777,216 | -0.01(-0.01%) |
Jul 02, 2015 | 42.24 | 42.30 | 42.30 | 42.30 | 4,206,400 | +0.16(+0.39%) |
Jul 01, 2015 | 42.13 | 42.37 | 41.85 | 42.13 | 3,215,270 | +0.41(+0.98%) |
Jun 30, 2015 | 41.95 | 42.02 | 41.52 | 41.72 | 3,740,356 | +0.25(+0.61%) |
Jun 29, 2015 | 42.48 | 42.59 | 41.42 | 41.47 | 4,310,278 | -1.50(-3.49%) |
Jun 26, 2015 | 42.85 | 43.15 | 42.69 | 42.97 | 4,415,792 | +0.39(+0.92%) |
Jun 25, 2015 | 42.41 | 42.65 | 42.16 | 42.58 | 2,892,660 | +0.41(+0.96%) |
Jun 24, 2015 | 42.63 | 42.63 | 42.10 | 42.17 | 2,911,234 | -0.52(-1.23%) |
Jun 23, 2015 | 42.57 | 42.80 | 42.25 | 42.70 | 3,629,686 | +0.24(+0.58%) |
Jun 22, 2015 | 42.00 | 42.54 | 41.88 | 42.45 | 4,088,170 | +0.86(+2.07%) |
Jun 19, 2015 | 41.76 | 41.97 | 41.54 | 41.59 | 3,528,008 | -0.26(-0.62%) |
Jun 18, 2015 | 41.34 | 41.97 | 41.34 | 41.85 | 2,996,492 | +0.53(+1.28%) |
Jun 17, 2015 | 41.53 | 41.53 | 41.02 | 41.32 | 2,852,926 | -0.07(-0.17%) |
Jun 16, 2015 | 40.69 | 41.40 | 40.60 | 41.39 | 3,821,058 | +0.80(+1.96%) |
Jun 15, 2015 | 40.38 | 40.80 | 40.20 | 40.59 | 1,960,488 | -0.05(-0.12%) |
Jun 12, 2015 | 40.34 | 40.81 | 40.31 | 40.65 | 1,846,608 | +0.02(+0.04%) |
Jun 11, 2015 | 40.65 | 41.08 | 40.45 | 40.63 | 3,111,618 | -0.15(-0.37%) |
Jun 10, 2015 | 40.55 | 40.92 | 40.27 | 40.78 | 2,659,166 | +0.45(+1.10%) |
Jun 09, 2015 | 40.47 | 40.58 | 39.81 | 40.34 | 2,178,170 | -0.14(-0.36%) |
Jun 08, 2015 | 40.85 | 41.06 | 40.45 | 40.48 | 2,948,414 | -0.44(-1.08%) |
Jun 05, 2015 | 39.70 | 41.00 | 39.58 | 40.92 | 7,254,338 | +1.90(+4.87%) |
Jun 04, 2015 | 38.95 | 39.30 | 38.77 | 39.02 | 3,132,346 | -0.17(-0.43%) |
Jun 03, 2015 | 39.14 | 39.30 | 38.92 | 39.19 | 2,318,690 | +0.24(+0.62%) |
Jun 02, 2015 | 39.27 | 39.37 | 38.90 | 38.95 | 3,163,692 | -0.36(-0.92%) |