Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 37.50 | 37.73 | 37.23 | 37.27 | 17,349,138 | -0.32(-0.85%) |
Feb 26, 2016 | 37.90 | 37.96 | 37.58 | 37.59 | 12,462,371 | -0.27(-0.71%) |
Feb 25, 2016 | 37.53 | 37.86 | 37.41 | 37.86 | 11,699,733 | +0.33(+0.87%) |
Feb 24, 2016 | 37.24 | 37.58 | 36.84 | 37.53 | 10,201,103 | +0.01(+0.04%) |
Feb 23, 2016 | 37.53 | 37.81 | 37.44 | 37.52 | 10,641,397 | -0.17(-0.45%) |
Feb 22, 2016 | 37.32 | 37.70 | 37.21 | 37.69 | 10,467,321 | +0.48(+1.30%) |
Feb 19, 2016 | 37.30 | 37.35 | 37.02 | 37.21 | 12,075,600 | -0.15(-0.40%) |
Feb 18, 2016 | 37.56 | 37.85 | 37.30 | 37.35 | 12,949,380 | -0.21(-0.55%) |
Feb 17, 2016 | 37.12 | 37.60 | 37.09 | 37.56 | 12,559,382 | +0.61(+1.65%) |
Feb 16, 2016 | 36.67 | 37.11 | 36.55 | 36.95 | 15,375,885 | +0.56(+1.53%) |
Feb 12, 2016 | 36.36 | 36.40 | 36.40 | 36.40 | 18,318,192 | +0.13(+0.37%) |
Feb 11, 2016 | 36.23 | 36.66 | 36.01 | 36.26 | 14,934,848 | -0.50(-1.37%) |
Feb 10, 2016 | 36.75 | 37.42 | 36.74 | 36.77 | 14,856,476 | +0.27(+0.75%) |
Feb 09, 2016 | 36.14 | 36.80 | 35.93 | 36.49 | 14,344,620 | +0.25(+0.68%) |
Feb 08, 2016 | 36.32 | 36.62 | 35.61 | 36.25 | 17,977,122 | -0.41(-1.11%) |
Feb 05, 2016 | 36.08 | 36.91 | 35.83 | 36.66 | 22,743,006 | +0.59(+1.63%) |
Feb 04, 2016 | 36.89 | 36.92 | 35.65 | 36.07 | 27,762,136 | -1.08(-2.92%) |
Feb 03, 2016 | 36.83 | 37.19 | 36.06 | 37.15 | 26,360,382 | -0.27(-0.71%) |
Feb 02, 2016 | 37.32 | 37.49 | 37.04 | 37.42 | 20,070,512 | -0.25(-0.67%) |
Feb 01, 2016 | 37.41 | 37.84 | 37.00 | 37.67 | 15,398,531 | +0.06(+0.16%) |
Jan 29, 2016 | 36.97 | 37.61 | 36.81 | 37.61 | 22,796,532 | +1.09(+2.99%) |
Jan 28, 2016 | 37.36 | 37.52 | 36.36 | 36.52 | 24,407,910 | -0.87(-2.32%) |
Jan 27, 2016 | 37.61 | 38.28 | 36.99 | 37.39 | 17,659,200 | -0.80(-2.10%) |
Jan 26, 2016 | 37.90 | 38.30 | 37.68 | 38.19 | 12,147,474 | +0.39(+1.04%) |
Jan 25, 2016 | 38.12 | 38.19 | 37.68 | 37.80 | 12,501,758 | -0.32(-0.84%) |
Jan 22, 2016 | 38.19 | 38.41 | 37.82 | 38.12 | 14,565,841 | +0.32(+0.84%) |
Jan 21, 2016 | 37.70 | 38.10 | 37.18 | 37.80 | 16,067,493 | +0.27(+0.73%) |
Jan 20, 2016 | 37.33 | 37.87 | 36.60 | 37.53 | 21,446,330 | -0.59(-1.54%) |
Jan 19, 2016 | 38.30 | 38.53 | 37.72 | 38.11 | 14,714,380 | +0.15(+0.39%) |
Jan 15, 2016 | 37.49 | 37.96 | 37.96 | 37.96 | 20,867,030 | -0.49(-1.27%) |
Jan 14, 2016 | 37.61 | 38.68 | 37.55 | 38.45 | 18,277,888 | +0.85(+2.25%) |
Jan 13, 2016 | 38.53 | 38.65 | 37.55 | 37.61 | 22,289,758 | -0.82(-2.13%) |
Jan 12, 2016 | 38.24 | 38.65 | 37.84 | 38.42 | 15,250,457 | +0.38(+1.00%) |
Jan 11, 2016 | 38.04 | 38.26 | 37.57 | 38.04 | 19,354,214 | +0.13(+0.33%) |
Jan 08, 2016 | 38.98 | 38.99 | 37.76 | 37.92 | 19,069,796 | -0.65(-1.69%) |
Jan 07, 2016 | 38.25 | 38.84 | 38.19 | 38.57 | 17,134,176 | -0.34(-0.88%) |
Jan 06, 2016 | 38.98 | 39.31 | 38.76 | 38.91 | 16,792,778 | -0.54(-1.37%) |
Jan 05, 2016 | 39.19 | 39.69 | 39.10 | 39.46 | 14,919,682 | +0.50(+1.28%) |
Jan 04, 2016 | 38.61 | 39.05 | 38.31 | 38.96 | 23,134,258 | -0.25(-0.64%) |
Dec 31, 2015 | 39.20 | 39.21 | 39.21 | 39.21 | 11,171,318 | -0.32(-0.81%) |
Dec 30, 2015 | 39.60 | 39.77 | 39.40 | 39.53 | 7,490,287 | -0.07(-0.17%) |
Dec 29, 2015 | 39.32 | 39.80 | 39.28 | 39.60 | 8,902,313 | +0.37(+0.95%) |
Dec 28, 2015 | 39.19 | 39.37 | 39.02 | 39.23 | 6,514,837 | -0.01(-0.02%) |
Dec 24, 2015 | 39.19 | 39.23 | 39.23 | 39.23 | 4,014,475 | -0.10(-0.25%) |
Dec 23, 2015 | 38.88 | 39.51 | 38.87 | 39.33 | 9,601,253 | +0.65(+1.69%) |
Dec 22, 2015 | 38.61 | 38.77 | 38.07 | 38.68 | 17,777,522 | +0.17(+0.44%) |
Dec 21, 2015 | 38.71 | 38.71 | 38.01 | 38.51 | 15,674,947 | +0.17(+0.45%) |
Dec 18, 2015 | 38.71 | 38.84 | 38.31 | 38.33 | 28,426,066 | -0.76(-1.94%) |
Dec 17, 2015 | 40.17 | 40.27 | 39.09 | 39.09 | 18,206,280 | -1.01(-2.52%) |
Dec 16, 2015 | 39.66 | 40.17 | 39.34 | 40.10 | 13,485,238 | +0.83(+2.12%) |
Dec 15, 2015 | 38.96 | 39.48 | 38.77 | 39.27 | 15,606,122 | +0.52(+1.34%) |
Dec 14, 2015 | 38.71 | 38.87 | 38.34 | 38.75 | 16,163,085 | +0.04(+0.10%) |
Dec 11, 2015 | 39.34 | 39.55 | 38.62 | 38.71 | 14,006,946 | -0.80(-2.03%) |
Dec 10, 2015 | 39.02 | 39.73 | 38.87 | 39.51 | 15,560,029 | +0.64(+1.65%) |
Dec 09, 2015 | 39.21 | 39.46 | 38.65 | 38.87 | 14,072,659 | -0.48(-1.22%) |
Dec 08, 2015 | 39.43 | 40.04 | 39.17 | 39.35 | 10,289,871 | -0.15(-0.39%) |
Dec 07, 2015 | 39.76 | 39.91 | 39.14 | 39.51 | 11,808,793 | +0.03(+0.07%) |
Dec 04, 2015 | 38.91 | 39.51 | 38.88 | 39.48 | 18,597,072 | +0.77(+2.00%) |
Dec 03, 2015 | 39.79 | 39.81 | 38.45 | 38.71 | 18,472,132 | -0.91(-2.29%) |
Dec 02, 2015 | 40.23 | 40.47 | 39.56 | 39.61 | 13,722,233 | -0.55(-1.37%) |
Dec 01, 2015 | 39.57 | 40.21 | 39.33 | 40.16 | 17,659,224 | +1.15(+2.94%) |
Nov 30, 2015 | 39.77 | 39.82 | 39.01 | 39.01 | 18,145,920 | -0.70(-1.76%) |
Nov 27, 2015 | 39.27 | 39.89 | 39.27 | 39.71 | 4,051,263 | +0.18(+0.45%) |
Nov 25, 2015 | 39.46 | 39.54 | 39.54 | 39.54 | 8,259,619 | +0.18(+0.45%) |
Nov 24, 2015 | 39.42 | 39.51 | 39.08 | 39.36 | 14,276,470 | -0.39(-0.98%) |
Nov 23, 2015 | 39.80 | 39.89 | 39.58 | 39.75 | 11,803,958 | -0.07(-0.17%) |
Nov 20, 2015 | 40.19 | 40.38 | 39.74 | 39.82 | 12,137,999 | -0.13(-0.33%) |
Nov 19, 2015 | 40.07 | 40.13 | 39.69 | 39.95 | 9,292,714 | +0.04(+0.09%) |
Nov 18, 2015 | 39.64 | 39.97 | 39.52 | 39.91 | 14,674,431 | +0.38(+0.97%) |
Nov 17, 2015 | 39.53 | 39.96 | 39.22 | 39.53 | 9,683,197 | +0.01(+0.02%) |
Nov 16, 2015 | 38.41 | 39.60 | 38.37 | 39.52 | 9,375,655 | +0.49(+1.26%) |
Nov 13, 2015 | 39.35 | 39.54 | 38.94 | 39.03 | 15,482,168 | +0.00(+0.00%) |
Nov 12, 2015 | 39.44 | 39.72 | 39.03 | 39.03 | 11,654,498 | -0.51(-1.28%) |
Nov 11, 2015 | 40.34 | 40.48 | 39.51 | 39.54 | 11,609,456 | -0.52(-1.30%) |
Nov 10, 2015 | 40.02 | 40.18 | 39.76 | 40.06 | 10,139,142 | +0.14(+0.35%) |
Nov 09, 2015 | 39.76 | 40.04 | 39.55 | 39.92 | 12,419,033 | -0.27(-0.68%) |
Nov 06, 2015 | 40.32 | 40.39 | 39.75 | 40.19 | 14,569,713 | -0.32(-0.80%) |
Nov 05, 2015 | 40.82 | 40.98 | 40.24 | 40.52 | 12,291,859 | -0.35(-0.86%) |
Nov 04, 2015 | 40.82 | 41.04 | 40.61 | 40.87 | 10,527,909 | +0.31(+0.76%) |
Nov 03, 2015 | 40.54 | 40.76 | 40.09 | 40.56 | 12,522,351 | +0.00(+0.00%) |
Nov 02, 2015 | 40.25 | 40.72 | 40.05 | 40.56 | 14,347,091 | +0.33(+0.82%) |
Oct 30, 2015 | 40.32 | 40.67 | 40.23 | 40.23 | 14,969,800 | -0.15(-0.38%) |
Oct 29, 2015 | 40.45 | 40.95 | 40.09 | 40.38 | 12,102,609 | -0.17(-0.42%) |
Oct 28, 2015 | 39.74 | 40.58 | 39.41 | 40.55 | 19,986,964 | +1.20(+3.05%) |
Oct 27, 2015 | 39.57 | 39.82 | 38.84 | 39.35 | 18,963,678 | +0.41(+1.06%) |
Oct 26, 2015 | 38.75 | 39.13 | 38.62 | 38.94 | 14,911,539 | +0.02(+0.06%) |
Oct 23, 2015 | 38.53 | 39.19 | 38.37 | 38.92 | 21,336,930 | +0.64(+1.67%) |
Oct 22, 2015 | 37.40 | 38.68 | 37.02 | 38.28 | 25,067,812 | +1.05(+2.81%) |
Oct 21, 2015 | 37.35 | 37.52 | 36.91 | 37.23 | 15,390,583 | +0.15(+0.40%) |
Oct 20, 2015 | 37.82 | 37.88 | 36.87 | 37.09 | 13,512,519 | -0.74(-1.97%) |
Oct 19, 2015 | 37.78 | 37.94 | 37.48 | 37.83 | 11,470,290 | -0.06(-0.16%) |
Oct 16, 2015 | 37.76 | 38.06 | 37.59 | 37.89 | 15,071,766 | +0.56(+1.50%) |
Oct 15, 2015 | 36.56 | 37.59 | 36.25 | 37.33 | 19,072,890 | +0.87(+2.38%) |
Oct 14, 2015 | 36.50 | 36.89 | 36.39 | 36.46 | 18,655,662 | +0.05(+0.14%) |
Oct 13, 2015 | 37.37 | 37.47 | 36.33 | 36.41 | 20,251,524 | -0.91(-2.45%) |
Oct 12, 2015 | 36.59 | 37.42 | 36.57 | 37.32 | 15,833,563 | -0.18(-0.47%) |
Oct 09, 2015 | 37.53 | 37.91 | 37.31 | 37.50 | 14,839,331 | -0.05(-0.14%) |
Oct 08, 2015 | 37.28 | 37.67 | 36.90 | 37.55 | 17,041,306 | +0.05(+0.14%) |
Oct 07, 2015 | 37.14 | 37.62 | 36.63 | 37.50 | 19,762,320 | +0.85(+2.31%) |
Oct 06, 2015 | 37.82 | 37.82 | 36.30 | 36.65 | 22,410,298 | -1.05(-2.79%) |
Oct 05, 2015 | 37.59 | 37.77 | 37.31 | 37.70 | 21,578,842 | +0.80(+2.17%) |
Oct 02, 2015 | 35.91 | 36.91 | 35.58 | 36.90 | 33,000,810 | +0.57(+1.56%) |
Oct 01, 2015 | 36.32 | 36.48 | 35.72 | 36.34 | 19,577,014 | -0.01(-0.04%) |
Sep 30, 2015 | 36.36 | 36.46 | 35.95 | 36.35 | 17,227,600 | +0.54(+1.52%) |
Sep 29, 2015 | 35.75 | 36.28 | 35.47 | 35.81 | 17,395,680 | +0.17(+0.47%) |
Sep 28, 2015 | 36.28 | 36.34 | 35.39 | 35.64 | 27,377,974 | -0.87(-2.38%) |
Sep 25, 2015 | 37.48 | 37.77 | 36.16 | 36.50 | 20,819,532 | -0.73(-1.96%) |
Sep 24, 2015 | 37.19 | 37.43 | 36.96 | 37.23 | 14,276,567 | -0.32(-0.86%) |
Sep 23, 2015 | 37.34 | 37.86 | 37.09 | 37.56 | 13,662,829 | +0.21(+0.57%) |
Sep 22, 2015 | 37.20 | 37.53 | 36.99 | 37.34 | 17,385,806 | -0.18(-0.47%) |
Sep 21, 2015 | 38.59 | 38.59 | 37.31 | 37.52 | 23,428,822 | -0.85(-2.21%) |
Sep 18, 2015 | 39.51 | 39.65 | 38.20 | 38.37 | 39,400,552 | -1.35(-3.39%) |
Sep 17, 2015 | 39.63 | 40.11 | 39.02 | 39.71 | 30,978,990 | +0.07(+0.17%) |
Sep 16, 2015 | 39.38 | 39.72 | 39.24 | 39.65 | 11,795,721 | +0.24(+0.60%) |
Sep 15, 2015 | 38.84 | 39.66 | 38.76 | 39.41 | 16,022,461 | +0.89(+2.31%) |
Sep 14, 2015 | 38.36 | 38.81 | 38.26 | 38.52 | 11,945,132 | +0.18(+0.48%) |
Sep 11, 2015 | 38.43 | 38.60 | 38.06 | 38.34 | 16,428,204 | -0.13(-0.34%) |
Sep 10, 2015 | 37.96 | 38.82 | 37.84 | 38.47 | 19,275,472 | +0.58(+1.52%) |
Sep 09, 2015 | 38.83 | 38.91 | 37.81 | 37.89 | 15,211,938 | -0.55(-1.44%) |
Sep 08, 2015 | 38.68 | 38.69 | 38.09 | 38.45 | 20,502,444 | +0.80(+2.13%) |
Sep 04, 2015 | 38.02 | 37.65 | 37.65 | 37.65 | 19,859,362 | -0.77(-2.01%) |
Sep 03, 2015 | 38.87 | 39.08 | 38.38 | 38.42 | 16,648,393 | -0.24(-0.62%) |
Sep 02, 2015 | 38.80 | 38.87 | 38.20 | 38.66 | 17,994,846 | +0.33(+0.86%) |
Sep 01, 2015 | 38.43 | 38.84 | 38.09 | 38.33 | 21,580,732 | -0.96(-2.45%) |
Aug 31, 2015 | 40.22 | 40.35 | 39.13 | 39.29 | 17,699,154 | -1.11(-2.75%) |
Aug 28, 2015 | 39.97 | 40.43 | 39.84 | 40.40 | 17,537,422 | +0.31(+0.76%) |
Aug 27, 2015 | 40.34 | 40.43 | 39.14 | 40.10 | 22,112,548 | +0.39(+0.97%) |
Aug 26, 2015 | 38.97 | 39.85 | 38.30 | 39.71 | 31,370,584 | +2.37(+6.35%) |
Aug 25, 2015 | 40.42 | 40.43 | 37.21 | 37.34 | 31,313,204 | -2.06(-5.22%) |
Aug 24, 2015 | 38.73 | 40.23 | 33.34 | 39.40 | 34,039,376 | -1.30(-3.19%) |
Aug 21, 2015 | 41.29 | 42.05 | 40.69 | 40.70 | 24,164,220 | -0.86(-2.07%) |
Aug 20, 2015 | 42.53 | 42.72 | 41.40 | 41.56 | 32,471,614 | -1.98(-4.54%) |
Aug 19, 2015 | 43.29 | 43.83 | 43.19 | 43.53 | 10,944,760 | +0.00(+0.00%) |
Aug 18, 2015 | 43.54 | 43.75 | 43.46 | 43.53 | 9,315,358 | -0.04(-0.08%) |
Aug 17, 2015 | 42.91 | 43.60 | 42.75 | 43.57 | 8,378,472 | +0.39(+0.90%) |
Aug 14, 2015 | 43.06 | 43.47 | 42.96 | 43.18 | 12,973,086 | +0.15(+0.34%) |
Aug 13, 2015 | 42.72 | 43.38 | 42.69 | 43.04 | 15,016,101 | +0.53(+1.24%) |
Aug 12, 2015 | 41.80 | 42.53 | 41.68 | 42.51 | 10,696,232 | +0.36(+0.87%) |
Aug 11, 2015 | 42.27 | 42.46 | 42.00 | 42.15 | 9,700,405 | -0.47(-1.11%) |
Aug 10, 2015 | 42.51 | 42.76 | 42.51 | 42.62 | 6,923,939 | +0.32(+0.76%) |
Aug 07, 2015 | 42.58 | 42.65 | 42.08 | 42.30 | 13,310,192 | -0.34(-0.79%) |
Aug 06, 2015 | 43.17 | 43.23 | 42.56 | 42.64 | 9,619,984 | -0.49(-1.13%) |
Aug 05, 2015 | 43.11 | 43.25 | 42.88 | 43.12 | 7,814,854 | +0.29(+0.68%) |
Aug 04, 2015 | 43.37 | 43.40 | 42.59 | 42.83 | 9,503,231 | -0.26(-0.59%) |
Aug 03, 2015 | 43.27 | 43.38 | 42.67 | 43.09 | 9,327,706 | +0.07(+0.15%) |
Jul 31, 2015 | 43.05 | 43.29 | 42.83 | 43.02 | 11,994,653 | +0.32(+0.75%) |
Jul 30, 2015 | 42.77 | 42.92 | 42.53 | 42.70 | 9,578,446 | -0.01(-0.03%) |
Jul 29, 2015 | 42.10 | 42.92 | 42.06 | 42.72 | 17,645,680 | +0.74(+1.77%) |
Jul 28, 2015 | 41.24 | 42.06 | 40.74 | 41.97 | 22,457,456 | +0.39(+0.93%) |
Jul 27, 2015 | 41.91 | 41.92 | 41.32 | 41.59 | 20,401,064 | -0.31(-0.73%) |
Jul 24, 2015 | 42.11 | 42.23 | 41.83 | 41.89 | 10,753,891 | -0.48(-1.14%) |
Jul 23, 2015 | 42.71 | 42.71 | 42.28 | 42.37 | 8,827,802 | -0.04(-0.10%) |
Jul 22, 2015 | 42.69 | 43.07 | 42.33 | 42.42 | 11,810,098 | -0.39(-0.92%) |
Jul 21, 2015 | 43.04 | 43.07 | 42.80 | 42.81 | 9,500,918 | -0.24(-0.56%) |
Jul 20, 2015 | 43.02 | 43.20 | 42.95 | 43.05 | 7,807,662 | +0.13(+0.31%) |
Jul 17, 2015 | 42.83 | 42.99 | 42.75 | 42.92 | 9,577,756 | +0.00(+0.00%) |
Jul 16, 2015 | 42.69 | 42.95 | 42.58 | 42.92 | 7,297,097 | +0.44(+1.03%) |
Jul 15, 2015 | 42.44 | 42.73 | 42.37 | 42.48 | 7,878,249 | +0.02(+0.05%) |
Jul 14, 2015 | 42.25 | 42.53 | 42.09 | 42.46 | 9,915,290 | +0.23(+0.55%) |
Jul 13, 2015 | 42.50 | 42.72 | 42.09 | 42.23 | 12,517,200 | -0.06(-0.14%) |
Jul 10, 2015 | 42.37 | 42.50 | 42.02 | 42.29 | 11,028,414 | +0.42(+0.99%) |
Jul 09, 2015 | 42.35 | 42.45 | 41.85 | 41.87 | 11,892,316 | +0.02(+0.05%) |
Jul 08, 2015 | 42.13 | 42.13 | 41.68 | 41.85 | 12,486,838 | -0.47(-1.10%) |
Jul 07, 2015 | 42.14 | 42.40 | 41.72 | 42.32 | 12,380,840 | +0.32(+0.76%) |
Jul 06, 2015 | 41.77 | 42.21 | 41.33 | 41.99 | 11,037,671 | -0.09(-0.21%) |
Jul 02, 2015 | 42.28 | 42.08 | 42.08 | 42.08 | 11,673,900 | +0.05(+0.12%) |
Jul 01, 2015 | 41.54 | 42.23 | 41.31 | 42.03 | 12,854,705 | +0.49(+1.18%) |
Jun 30, 2015 | 42.11 | 42.11 | 41.38 | 41.54 | 16,235,730 | -0.26(-0.63%) |
Jun 29, 2015 | 42.27 | 42.48 | 41.78 | 41.80 | 13,157,672 | -0.88(-2.05%) |
Jun 26, 2015 | 42.48 | 42.70 | 42.21 | 42.68 | 17,930,398 | +0.43(+1.02%) |
Jun 25, 2015 | 42.50 | 42.76 | 42.11 | 42.25 | 13,617,745 | -0.25(-0.58%) |
Jun 24, 2015 | 42.99 | 43.07 | 42.50 | 42.50 | 10,837,952 | -0.58(-1.34%) |
Jun 23, 2015 | 42.96 | 43.09 | 42.70 | 43.07 | 11,471,698 | +0.15(+0.34%) |
Jun 22, 2015 | 42.90 | 43.20 | 42.64 | 42.93 | 11,460,197 | +0.58(+1.36%) |
Jun 19, 2015 | 42.62 | 42.94 | 42.29 | 42.35 | 17,285,990 | -0.40(-0.94%) |
Jun 18, 2015 | 42.26 | 42.96 | 42.26 | 42.75 | 10,196,661 | +0.50(+1.17%) |
Jun 17, 2015 | 42.11 | 42.45 | 41.94 | 42.26 | 10,850,193 | +0.15(+0.35%) |
Jun 16, 2015 | 41.77 | 42.13 | 41.51 | 42.11 | 9,549,258 | +0.43(+1.03%) |
Jun 15, 2015 | 42.03 | 42.06 | 41.61 | 41.68 | 13,849,410 | -0.55(-1.30%) |
Jun 12, 2015 | 42.90 | 42.91 | 42.17 | 42.23 | 21,669,744 | -0.76(-1.77%) |
Jun 11, 2015 | 43.20 | 43.32 | 42.94 | 42.99 | 15,952,200 | -0.18(-0.42%) |
Jun 10, 2015 | 42.71 | 43.20 | 42.66 | 43.17 | 14,116,627 | +0.56(+1.31%) |
Jun 09, 2015 | 42.70 | 42.94 | 42.52 | 42.61 | 8,898,519 | -0.02(-0.05%) |
Jun 08, 2015 | 42.65 | 42.85 | 42.55 | 42.63 | 11,112,813 | -0.09(-0.20%) |
Jun 05, 2015 | 42.99 | 43.02 | 42.58 | 42.72 | 15,026,261 | -0.35(-0.81%) |
Jun 04, 2015 | 43.42 | 43.60 | 42.92 | 43.07 | 14,953,279 | -0.67(-1.52%) |
Jun 03, 2015 | 43.93 | 44.09 | 43.65 | 43.73 | 11,961,481 | +0.11(+0.25%) |
Jun 02, 2015 | 43.78 | 43.78 | 43.32 | 43.63 | 12,418,095 | -0.37(-0.84%) |
Jun 01, 2015 | 44.07 | 44.67 | 43.70 | 43.99 | 16,304,181 | -0.10(-0.23%) |
May 29, 2015 | 43.36 | 44.26 | 43.07 | 44.10 | 27,638,646 | +0.86(+1.99%) |
May 28, 2015 | 43.05 | 43.34 | 43.00 | 43.23 | 13,159,730 | +0.17(+0.40%) |
May 27, 2015 | 42.79 | 43.29 | 42.63 | 43.06 | 13,431,201 | +0.35(+0.83%) |
May 26, 2015 | 42.93 | 43.05 | 42.62 | 42.71 | 14,992,949 | -0.30(-0.69%) |
May 22, 2015 | 43.50 | 43.00 | 43.00 | 43.00 | 12,414,461 | -0.52(-1.20%) |
May 21, 2015 | 43.85 | 44.02 | 43.52 | 43.52 | 11,100,031 | -0.26(-0.60%) |
May 20, 2015 | 43.94 | 44.07 | 43.77 | 43.78 | 8,333,012 | -0.04(-0.10%) |
May 19, 2015 | 43.42 | 44.12 | 43.41 | 43.83 | 11,224,598 | +0.37(+0.85%) |
May 18, 2015 | 43.57 | 43.78 | 43.46 | 43.46 | 9,929,505 | -0.16(-0.37%) |
May 15, 2015 | 43.41 | 43.61 | 43.32 | 43.62 | 10,585,171 | +0.33(+0.75%) |
May 14, 2015 | 43.07 | 43.37 | 42.76 | 43.29 | 9,841,818 | +0.43(+1.01%) |
May 13, 2015 | 43.18 | 43.34 | 42.71 | 42.86 | 10,108,821 | -0.19(-0.44%) |
May 12, 2015 | 43.13 | 43.25 | 42.81 | 43.05 | 18,216,146 | -0.41(-0.93%) |
May 11, 2015 | 43.93 | 43.95 | 43.33 | 43.45 | 13,420,216 | -0.54(-1.22%) |
May 08, 2015 | 44.18 | 44.45 | 43.96 | 43.99 | 14,006,606 | +0.32(+0.73%) |
May 07, 2015 | 43.49 | 43.98 | 43.40 | 43.67 | 12,428,860 | +0.03(+0.07%) |
May 06, 2015 | 43.78 | 43.88 | 43.40 | 43.64 | 15,977,702 | -0.17(-0.38%) |
May 05, 2015 | 43.68 | 43.96 | 43.49 | 43.81 | 16,684,193 | -0.11(-0.25%) |
May 04, 2015 | 43.55 | 44.14 | 43.47 | 43.91 | 12,497,277 | +0.56(+1.30%) |
May 01, 2015 | 43.28 | 43.73 | 43.22 | 43.35 | 12,921,337 | +0.22(+0.50%) |
Apr 30, 2015 | 43.30 | 43.55 | 42.90 | 43.13 | 17,968,188 | -0.09(-0.20%) |
Apr 29, 2015 | 42.97 | 43.76 | 42.89 | 43.22 | 23,739,558 | -0.22(-0.50%) |
Apr 28, 2015 | 41.35 | 43.80 | 42.89 | 43.44 | 47,958,604 | +2.09(+5.04%) |
Apr 27, 2015 | 41.88 | 42.02 | 41.19 | 41.35 | 14,626,362 | -0.36(-0.87%) |
Apr 24, 2015 | 41.89 | 42.14 | 41.65 | 41.71 | 10,862,509 | +0.07(+0.16%) |
Apr 23, 2015 | 41.66 | 41.89 | 41.30 | 41.65 | 11,519,527 | -0.13(-0.31%) |
Apr 22, 2015 | 41.68 | 41.92 | 41.51 | 41.78 | 10,928,890 | +0.02(+0.05%) |
Apr 21, 2015 | 42.01 | 42.02 | 41.58 | 41.76 | 12,780,571 | +0.04(+0.09%) |
Apr 20, 2015 | 41.64 | 42.00 | 41.56 | 41.72 | 13,754,456 | +0.53(+1.28%) |
Apr 17, 2015 | 41.53 | 41.54 | 40.97 | 41.19 | 16,105,426 | -0.70(-1.66%) |
Apr 16, 2015 | 42.16 | 42.29 | 41.81 | 41.89 | 8,850,519 | -0.44(-1.04%) |
Apr 15, 2015 | 42.05 | 42.69 | 42.05 | 42.33 | 16,720,579 | +0.50(+1.19%) |
Apr 14, 2015 | 41.24 | 42.00 | 41.00 | 41.83 | 20,238,078 | +0.75(+1.82%) |
Apr 13, 2015 | 41.34 | 41.54 | 40.92 | 41.08 | 14,472,685 | -0.38(-0.91%) |
Apr 10, 2015 | 41.31 | 41.75 | 40.79 | 41.46 | 21,413,638 | -0.13(-0.31%) |
Apr 09, 2015 | 41.44 | 41.81 | 41.36 | 41.59 | 16,578,556 | +0.20(+0.49%) |
Apr 08, 2015 | 41.94 | 42.04 | 41.29 | 41.39 | 18,723,168 | -0.20(-0.49%) |
Apr 07, 2015 | 41.76 | 41.92 | 41.50 | 41.59 | 12,812,001 | +0.18(+0.44%) |
Apr 06, 2015 | 41.23 | 41.52 | 41.07 | 41.41 | 17,466,756 | +0.06(+0.14%) |
Apr 02, 2015 | 41.28 | 41.35 | 41.35 | 41.35 | 10,471,732 | +0.17(+0.42%) |
Apr 01, 2015 | 41.47 | 41.51 | 40.71 | 41.18 | 17,552,912 | -0.45(-1.08%) |
Mar 31, 2015 | 42.14 | 42.23 | 41.63 | 41.63 | 14,441,816 | -0.62(-1.47%) |
Mar 30, 2015 | 42.18 | 42.18 | 42.11 | 42.25 | 11,307,776 | +0.43(+1.02%) |
Mar 27, 2015 | 41.88 | 42.17 | 41.79 | 41.82 | 11,769,730 | +0.11(+0.26%) |
Mar 26, 2015 | 42.03 | 42.14 | 41.58 | 41.71 | 14,613,388 | -0.48(-1.13%) |
Mar 25, 2015 | 43.09 | 43.24 | 42.13 | 42.19 | 19,384,862 | -0.27(-0.63%) |
Mar 24, 2015 | 43.02 | 43.23 | 42.37 | 42.46 | 18,027,732 | -0.07(-0.17%) |
Mar 23, 2015 | 42.29 | 42.83 | 42.03 | 42.53 | 14,717,822 | +0.11(+0.26%) |
Mar 20, 2015 | 42.18 | 42.63 | 41.83 | 42.42 | 36,059,660 | +0.27(+0.64%) |
Mar 19, 2015 | 41.59 | 42.25 | 41.30 | 42.16 | 19,961,516 | +0.41(+0.97%) |
Mar 18, 2015 | 40.84 | 41.98 | 40.71 | 41.75 | 20,613,954 | +0.85(+2.09%) |
Mar 17, 2015 | 41.20 | 41.20 | 40.73 | 40.89 | 13,807,595 | -0.47(-1.14%) |
Mar 16, 2015 | 40.97 | 41.51 | 40.97 | 41.37 | 15,907,905 | +0.67(+1.64%) |
Mar 13, 2015 | 40.58 | 40.87 | 40.29 | 40.70 | 18,051,766 | +0.02(+0.05%) |
Mar 12, 2015 | 40.42 | 40.71 | 40.31 | 40.68 | 17,886,886 | +0.41(+1.01%) |
Mar 11, 2015 | 41.30 | 41.30 | 40.21 | 40.27 | 21,805,558 | -0.37(-0.92%) |
Mar 10, 2015 | 40.91 | 41.08 | 40.58 | 40.65 | 18,269,962 | -0.49(-1.19%) |
Mar 09, 2015 | 40.83 | 41.21 | 40.44 | 41.13 | 11,612,379 | +0.30(+0.74%) |
Mar 06, 2015 | 41.56 | 41.57 | 40.75 | 40.83 | 15,402,376 | -0.82(-1.97%) |
Mar 05, 2015 | 41.73 | 41.87 | 41.52 | 41.65 | 16,047,986 | +0.07(+0.17%) |
Mar 04, 2015 | 41.96 | 42.13 | 41.44 | 41.58 | 18,562,102 | -0.33(-0.79%) |
Mar 03, 2015 | 42.13 | 42.17 | 41.64 | 41.91 | 11,485,786 | -0.17(-0.41%) |