Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 44.44 | 44.99 | 44.39 | 44.60 | 10,086,215 | +0.16(+0.35%) |
May 27, 2016 | 43.93 | 44.44 | 44.44 | 44.44 | 8,139,026 | +0.57(+1.31%) |
May 26, 2016 | 43.23 | 44.06 | 43.16 | 43.87 | 9,224,159 | +0.48(+1.11%) |
May 25, 2016 | 43.29 | 43.56 | 43.08 | 43.39 | 8,265,485 | +0.37(+0.86%) |
May 24, 2016 | 42.33 | 43.17 | 42.18 | 43.02 | 12,541,664 | +0.99(+2.36%) |
May 23, 2016 | 42.34 | 42.41 | 41.90 | 42.02 | 9,128,072 | -0.28(-0.65%) |
May 20, 2016 | 42.26 | 42.56 | 41.83 | 42.30 | 15,887,686 | +0.29(+0.69%) |
May 19, 2016 | 42.56 | 42.77 | 41.74 | 42.01 | 13,994,813 | -0.84(-1.95%) |
May 18, 2016 | 42.43 | 43.09 | 42.21 | 42.85 | 14,988,388 | +0.15(+0.35%) |
May 17, 2016 | 44.25 | 44.45 | 41.47 | 42.70 | 44,487,500 | -1.56(-3.52%) |
May 16, 2016 | 43.87 | 44.38 | 43.58 | 44.26 | 9,464,546 | +0.32(+0.73%) |
May 13, 2016 | 44.04 | 44.55 | 43.81 | 43.94 | 10,356,642 | -0.35(-0.78%) |
May 12, 2016 | 44.55 | 44.70 | 44.21 | 44.29 | 13,531,371 | -0.15(-0.33%) |
May 11, 2016 | 45.19 | 45.23 | 44.39 | 44.43 | 13,228,935 | -0.74(-1.63%) |
May 10, 2016 | 45.01 | 45.19 | 44.88 | 45.17 | 17,078,682 | +0.03(+0.06%) |
May 09, 2016 | 44.19 | 45.26 | 44.14 | 45.14 | 13,994,104 | +0.84(+1.90%) |
May 06, 2016 | 43.94 | 44.47 | 43.69 | 44.30 | 15,353,392 | +0.12(+0.27%) |
May 05, 2016 | 43.52 | 44.22 | 43.29 | 44.18 | 12,200,319 | +0.62(+1.43%) |
May 04, 2016 | 43.44 | 43.69 | 43.24 | 43.56 | 12,264,134 | -0.22(-0.50%) |
May 03, 2016 | 43.22 | 44.00 | 43.03 | 43.78 | 13,145,784 | +0.23(+0.54%) |
May 02, 2016 | 43.08 | 43.94 | 43.02 | 43.54 | 13,422,067 | +0.31(+0.72%) |
Apr 29, 2016 | 43.25 | 43.54 | 42.86 | 43.23 | 18,418,214 | -0.14(-0.33%) |
Apr 28, 2016 | 41.50 | 44.01 | 40.77 | 43.37 | 22,908,714 | +0.35(+0.82%) |
Apr 27, 2016 | 43.18 | 43.57 | 42.70 | 43.02 | 9,423,891 | -0.16(-0.38%) |
Apr 26, 2016 | 43.20 | 43.44 | 42.90 | 43.18 | 6,041,697 | -0.03(-0.07%) |
Apr 25, 2016 | 43.32 | 43.44 | 43.05 | 43.21 | 6,096,186 | -0.32(-0.73%) |
Apr 22, 2016 | 43.44 | 43.93 | 43.20 | 43.53 | 7,200,701 | +0.04(+0.08%) |
Apr 21, 2016 | 42.92 | 43.53 | 42.90 | 43.49 | 8,046,112 | +0.63(+1.47%) |
Apr 20, 2016 | 42.64 | 43.31 | 42.49 | 42.86 | 6,270,274 | +0.22(+0.52%) |
Apr 19, 2016 | 42.58 | 43.39 | 42.29 | 42.64 | 8,677,028 | +0.21(+0.48%) |
Apr 18, 2016 | 42.24 | 42.75 | 42.02 | 42.44 | 8,591,297 | +0.26(+0.62%) |
Apr 15, 2016 | 42.20 | 42.34 | 41.66 | 42.17 | 6,576,744 | +0.16(+0.39%) |
Apr 14, 2016 | 41.92 | 42.16 | 41.81 | 42.01 | 7,317,215 | +0.16(+0.37%) |
Apr 13, 2016 | 42.43 | 42.52 | 41.60 | 41.85 | 9,909,917 | -0.18(-0.44%) |
Apr 12, 2016 | 41.40 | 42.15 | 41.20 | 42.04 | 10,319,066 | +0.98(+2.38%) |
Apr 11, 2016 | 41.13 | 41.59 | 40.89 | 41.06 | 6,971,717 | +0.02(+0.05%) |
Apr 08, 2016 | 41.76 | 41.98 | 40.83 | 41.04 | 8,191,585 | -0.58(-1.40%) |
Apr 07, 2016 | 41.71 | 42.05 | 41.25 | 41.62 | 11,151,326 | -0.41(-0.99%) |
Apr 06, 2016 | 41.08 | 42.05 | 41.08 | 42.04 | 9,007,567 | +0.95(+2.31%) |
Apr 05, 2016 | 41.09 | 41.81 | 40.77 | 41.09 | 9,658,032 | -0.47(-1.13%) |
Apr 04, 2016 | 40.46 | 41.70 | 40.35 | 41.56 | 11,551,037 | +1.26(+3.12%) |
Apr 01, 2016 | 39.72 | 40.41 | 39.56 | 40.31 | 6,447,446 | +0.21(+0.53%) |
Mar 31, 2016 | 40.02 | 40.33 | 39.88 | 40.09 | 7,023,854 | +0.08(+0.21%) |
Mar 30, 2016 | 40.31 | 40.38 | 39.81 | 40.01 | 5,200,275 | -0.04(-0.09%) |
Mar 29, 2016 | 39.38 | 40.08 | 38.76 | 40.05 | 6,507,332 | +0.66(+1.68%) |
Mar 28, 2016 | 39.55 | 39.80 | 39.17 | 39.39 | 5,418,027 | -0.01(-0.02%) |
Mar 24, 2016 | 39.41 | 39.39 | 39.39 | 39.39 | 7,520,448 | -0.17(-0.43%) |
Mar 23, 2016 | 40.12 | 40.36 | 39.46 | 39.56 | 7,288,975 | -0.80(-1.98%) |
Mar 22, 2016 | 39.13 | 40.39 | 39.13 | 40.36 | 10,914,407 | +1.05(+2.66%) |
Mar 21, 2016 | 39.67 | 39.85 | 39.12 | 39.32 | 9,449,417 | -0.39(-0.99%) |
Mar 18, 2016 | 39.02 | 39.73 | 38.47 | 39.71 | 15,713,307 | +0.88(+2.26%) |
Mar 17, 2016 | 39.63 | 39.63 | 38.19 | 38.83 | 11,836,818 | -0.69(-1.76%) |
Mar 16, 2016 | 39.01 | 39.69 | 38.78 | 39.53 | 8,896,875 | +0.48(+1.24%) |
Mar 15, 2016 | 39.76 | 39.96 | 38.70 | 39.04 | 8,233,366 | -1.12(-2.78%) |
Mar 14, 2016 | 40.48 | 40.52 | 40.00 | 40.16 | 6,625,680 | -0.37(-0.90%) |
Mar 11, 2016 | 39.59 | 40.62 | 39.55 | 40.52 | 9,313,380 | +1.05(+2.67%) |
Mar 10, 2016 | 39.70 | 40.27 | 38.83 | 39.47 | 8,017,516 | -0.11(-0.28%) |
Mar 09, 2016 | 38.96 | 39.76 | 38.63 | 39.58 | 11,970,227 | +0.75(+1.93%) |
Mar 08, 2016 | 39.44 | 39.64 | 38.77 | 38.83 | 7,555,842 | -0.76(-1.91%) |
Mar 07, 2016 | 39.10 | 39.66 | 38.49 | 39.59 | 11,029,072 | +0.18(+0.45%) |
Mar 04, 2016 | 39.31 | 39.80 | 38.82 | 39.41 | 9,174,087 | +0.15(+0.39%) |
Mar 03, 2016 | 39.09 | 39.37 | 38.71 | 39.26 | 13,226,090 | +0.16(+0.41%) |
Mar 02, 2016 | 39.43 | 39.61 | 38.89 | 39.10 | 10,050,495 | -0.45(-1.14%) |
Mar 01, 2016 | 38.45 | 39.55 | 38.07 | 39.55 | 10,123,441 | +1.21(+3.17%) |
Feb 29, 2016 | 39.22 | 39.31 | 38.23 | 38.33 | 11,948,719 | -0.98(-2.48%) |
Feb 26, 2016 | 39.49 | 39.86 | 39.17 | 39.31 | 7,547,628 | -0.14(-0.36%) |
Feb 25, 2016 | 38.73 | 39.47 | 38.21 | 39.45 | 10,081,047 | +0.92(+2.39%) |
Feb 24, 2016 | 38.37 | 38.66 | 37.91 | 38.53 | 9,450,020 | -0.13(-0.33%) |
Feb 23, 2016 | 39.10 | 39.53 | 38.61 | 38.66 | 12,294,057 | -0.15(-0.38%) |
Feb 22, 2016 | 38.11 | 38.83 | 37.72 | 38.80 | 13,365,378 | +0.69(+1.82%) |
Feb 19, 2016 | 38.26 | 38.61 | 36.82 | 38.11 | 12,155,667 | -0.18(-0.48%) |
Feb 18, 2016 | 38.98 | 38.98 | 38.02 | 38.29 | 9,336,004 | -0.32(-0.84%) |
Feb 17, 2016 | 38.14 | 38.71 | 37.45 | 38.61 | 14,254,285 | +1.05(+2.80%) |
Feb 16, 2016 | 37.51 | 37.81 | 37.01 | 37.56 | 11,842,600 | +0.65(+1.77%) |
Feb 12, 2016 | 36.87 | 36.91 | 36.91 | 36.91 | 14,212,334 | +0.28(+0.77%) |
Feb 11, 2016 | 36.71 | 37.29 | 36.37 | 36.63 | 12,182,138 | -0.38(-1.02%) |
Feb 10, 2016 | 37.98 | 38.39 | 36.89 | 37.01 | 13,252,502 | -0.53(-1.42%) |
Feb 09, 2016 | 36.72 | 37.86 | 36.54 | 37.54 | 10,906,631 | +0.41(+1.12%) |
Feb 08, 2016 | 36.91 | 37.97 | 36.46 | 37.13 | 13,347,840 | -0.16(-0.43%) |
Feb 05, 2016 | 39.48 | 39.55 | 36.94 | 37.29 | 18,895,134 | -2.56(-6.41%) |
Feb 04, 2016 | 39.83 | 40.23 | 38.86 | 39.84 | 14,746,597 | -0.06(-0.14%) |
Feb 03, 2016 | 38.28 | 40.14 | 37.94 | 39.90 | 23,414,638 | +2.03(+5.36%) |
Feb 02, 2016 | 37.65 | 38.45 | 37.43 | 37.87 | 11,280,464 | -0.31(-0.81%) |
Feb 01, 2016 | 38.02 | 38.52 | 36.86 | 38.18 | 16,658,518 | -0.36(-0.93%) |
Jan 29, 2016 | 37.50 | 38.81 | 37.50 | 38.54 | 25,313,694 | -0.67(-1.70%) |
Jan 28, 2016 | 40.17 | 40.52 | 38.47 | 39.20 | 14,985,899 | -0.88(-2.21%) |
Jan 27, 2016 | 40.97 | 41.37 | 39.62 | 40.09 | 12,928,900 | -0.81(-1.97%) |
Jan 26, 2016 | 41.42 | 41.60 | 40.16 | 40.90 | 10,572,239 | -0.27(-0.67%) |
Jan 25, 2016 | 41.44 | 41.98 | 40.84 | 41.17 | 13,790,818 | -0.13(-0.31%) |
Jan 22, 2016 | 41.48 | 41.72 | 40.59 | 41.30 | 14,793,071 | +0.33(+0.81%) |
Jan 21, 2016 | 40.21 | 41.25 | 39.95 | 40.97 | 17,233,042 | +0.85(+2.12%) |
Jan 20, 2016 | 38.05 | 40.66 | 37.69 | 40.12 | 17,085,514 | +1.52(+3.93%) |
Jan 19, 2016 | 40.38 | 40.52 | 38.07 | 38.60 | 19,437,104 | -1.65(-4.10%) |
Jan 15, 2016 | 37.21 | 40.25 | 40.25 | 40.25 | 38,477,384 | +1.95(+5.10%) |
Jan 14, 2016 | 36.02 | 39.89 | 35.60 | 38.30 | 23,797,994 | +2.37(+6.60%) |
Jan 13, 2016 | 38.29 | 38.34 | 35.78 | 35.93 | 14,862,001 | -2.17(-5.69%) |
Jan 12, 2016 | 37.84 | 38.18 | 37.21 | 38.09 | 9,788,133 | +0.67(+1.78%) |
Jan 11, 2016 | 38.80 | 38.89 | 36.70 | 37.43 | 15,091,524 | -1.23(-3.18%) |
Jan 08, 2016 | 39.98 | 40.16 | 38.54 | 38.66 | 11,495,420 | -1.08(-2.73%) |
Jan 07, 2016 | 39.26 | 40.18 | 39.14 | 39.74 | 13,377,483 | -0.12(-0.30%) |
Jan 06, 2016 | 39.16 | 39.98 | 39.03 | 39.86 | 12,888,101 | +0.01(+0.02%) |
Jan 05, 2016 | 40.28 | 40.46 | 39.47 | 39.85 | 10,172,315 | -0.17(-0.42%) |
Jan 04, 2016 | 40.33 | 40.51 | 39.18 | 40.02 | 14,839,834 | -1.13(-2.75%) |
Dec 31, 2015 | 41.33 | 41.15 | 41.15 | 41.15 | 8,788,391 | -0.39(-0.94%) |
Dec 30, 2015 | 41.26 | 41.76 | 41.20 | 41.54 | 7,515,102 | +0.24(+0.59%) |
Dec 29, 2015 | 41.00 | 41.47 | 41.00 | 41.30 | 7,302,833 | +0.49(+1.19%) |
Dec 28, 2015 | 40.48 | 40.96 | 40.12 | 40.81 | 8,041,249 | +0.20(+0.50%) |
Dec 24, 2015 | 40.55 | 40.61 | 40.61 | 40.61 | 3,099,286 | -0.08(-0.20%) |
Dec 23, 2015 | 40.21 | 40.71 | 40.02 | 40.69 | 9,550,829 | +0.69(+1.72%) |
Dec 22, 2015 | 39.28 | 40.28 | 39.21 | 40.00 | 12,079,230 | +0.97(+2.47%) |
Dec 21, 2015 | 38.90 | 39.08 | 38.69 | 39.04 | 6,581,876 | +0.32(+0.83%) |
Dec 18, 2015 | 38.83 | 38.97 | 38.46 | 38.72 | 19,876,312 | -0.44(-1.14%) |
Dec 17, 2015 | 40.05 | 40.24 | 39.14 | 39.16 | 11,299,023 | -0.87(-2.17%) |
Dec 16, 2015 | 39.37 | 40.07 | 39.04 | 40.03 | 9,043,216 | +0.86(+2.20%) |
Dec 15, 2015 | 39.00 | 39.59 | 38.84 | 39.17 | 10,062,782 | +0.66(+1.71%) |
Dec 14, 2015 | 37.31 | 38.54 | 36.98 | 38.51 | 13,559,284 | +0.97(+2.59%) |
Dec 11, 2015 | 38.75 | 38.48 | 37.41 | 37.54 | 13,515,728 | -1.21(-3.12%) |
Dec 10, 2015 | 38.90 | 39.35 | 38.66 | 38.75 | 9,698,169 | -0.17(-0.45%) |
Dec 09, 2015 | 39.09 | 39.90 | 38.71 | 38.92 | 8,936,845 | -0.44(-1.13%) |
Dec 08, 2015 | 38.59 | 39.50 | 38.56 | 39.37 | 9,927,619 | +0.28(+0.71%) |
Dec 07, 2015 | 40.22 | 40.28 | 38.73 | 39.09 | 11,359,109 | -0.63(-1.59%) |
Dec 04, 2015 | 39.25 | 39.93 | 39.04 | 39.72 | 9,714,493 | +0.74(+1.89%) |
Dec 03, 2015 | 40.09 | 40.12 | 38.57 | 38.98 | 13,965,223 | -1.11(-2.77%) |
Dec 02, 2015 | 41.10 | 41.25 | 39.85 | 40.09 | 10,986,074 | -0.90(-2.20%) |
Dec 01, 2015 | 40.45 | 41.05 | 39.71 | 41.00 | 16,253,087 | +0.60(+1.50%) |
Nov 30, 2015 | 41.65 | 41.82 | 40.26 | 40.39 | 18,223,892 | -1.29(-3.08%) |
Nov 27, 2015 | 41.80 | 41.99 | 41.41 | 41.68 | 3,460,971 | -0.20(-0.48%) |
Nov 25, 2015 | 42.44 | 41.88 | 41.88 | 41.88 | 7,024,896 | -0.58(-1.37%) |
Nov 24, 2015 | 42.07 | 42.82 | 42.05 | 42.46 | 7,506,789 | -0.01(-0.03%) |
Nov 23, 2015 | 42.59 | 42.74 | 42.26 | 42.48 | 9,220,488 | +0.03(+0.07%) |
Nov 20, 2015 | 42.33 | 42.62 | 42.07 | 42.45 | 10,782,771 | +0.39(+0.92%) |
Nov 19, 2015 | 42.53 | 42.88 | 41.78 | 42.06 | 8,020,234 | -0.31(-0.72%) |
Nov 18, 2015 | 41.86 | 42.41 | 41.57 | 42.37 | 7,874,834 | +0.42(+1.01%) |
Nov 17, 2015 | 41.75 | 42.88 | 41.49 | 41.94 | 12,100,143 | +0.26(+0.62%) |
Nov 16, 2015 | 41.50 | 42.24 | 41.37 | 41.69 | 10,026,857 | +0.10(+0.25%) |
Nov 13, 2015 | 41.69 | 42.35 | 40.91 | 41.58 | 11,278,329 | -0.26(-0.61%) |
Nov 12, 2015 | 42.23 | 42.88 | 41.78 | 41.84 | 11,179,003 | -0.44(-1.04%) |
Nov 11, 2015 | 43.21 | 43.26 | 42.09 | 42.28 | 11,822,666 | -1.00(-2.31%) |
Nov 10, 2015 | 43.99 | 44.19 | 43.26 | 43.28 | 9,929,354 | -0.65(-1.47%) |
Nov 09, 2015 | 44.19 | 44.55 | 43.84 | 43.92 | 11,838,141 | -0.63(-1.40%) |
Nov 06, 2015 | 43.24 | 44.67 | 43.16 | 44.55 | 10,453,046 | +0.94(+2.17%) |
Nov 05, 2015 | 44.25 | 44.58 | 42.85 | 43.60 | 14,737,295 | -0.72(-1.61%) |
Nov 04, 2015 | 43.37 | 44.56 | 43.28 | 44.32 | 14,888,985 | +0.95(+2.19%) |
Nov 03, 2015 | 43.85 | 44.26 | 43.01 | 43.37 | 12,602,671 | -0.66(-1.50%) |
Nov 02, 2015 | 42.79 | 44.60 | 42.68 | 44.03 | 24,483,958 | +2.66(+6.43%) |
Oct 30, 2015 | 40.20 | 42.19 | 40.05 | 41.37 | 39,539,168 | +3.79(+10.07%) |
Oct 29, 2015 | 36.95 | 38.33 | 36.83 | 37.58 | 13,389,711 | +0.58(+1.58%) |
Oct 28, 2015 | 36.69 | 37.40 | 36.18 | 37.00 | 11,328,068 | +0.47(+1.29%) |
Oct 27, 2015 | 36.13 | 37.16 | 36.13 | 36.52 | 16,858,728 | +0.49(+1.37%) |
Oct 26, 2015 | 34.85 | 36.45 | 34.28 | 36.03 | 19,996,496 | +1.06(+3.04%) |
Oct 23, 2015 | 34.32 | 35.93 | 33.79 | 34.97 | 37,738,484 | +1.44(+4.29%) |
Oct 22, 2015 | 37.43 | 37.82 | 31.57 | 33.53 | 66,947,744 | -3.86(-10.33%) |
Oct 21, 2015 | 38.40 | 38.63 | 36.86 | 37.39 | 16,924,524 | -0.69(-1.82%) |
Oct 20, 2015 | 39.00 | 39.16 | 37.95 | 38.09 | 9,349,524 | -0.92(-2.37%) |
Oct 19, 2015 | 39.10 | 39.39 | 38.68 | 39.01 | 9,303,961 | -0.26(-0.65%) |
Oct 16, 2015 | 39.10 | 39.57 | 38.76 | 39.27 | 10,570,667 | +0.27(+0.69%) |
Oct 15, 2015 | 37.73 | 39.04 | 37.41 | 39.00 | 11,202,297 | +1.53(+4.08%) |
Oct 14, 2015 | 37.57 | 37.94 | 37.21 | 37.47 | 12,563,818 | +0.10(+0.26%) |
Oct 13, 2015 | 38.32 | 38.46 | 37.31 | 37.37 | 13,628,409 | -1.01(-2.64%) |
Oct 12, 2015 | 38.41 | 38.73 | 38.21 | 38.39 | 9,465,536 | +0.09(+0.23%) |
Oct 09, 2015 | 38.67 | 38.89 | 38.18 | 38.30 | 10,429,503 | -0.28(-0.71%) |
Oct 08, 2015 | 37.95 | 38.65 | 37.72 | 38.57 | 9,788,491 | +0.28(+0.74%) |
Oct 07, 2015 | 37.75 | 38.92 | 37.11 | 38.29 | 16,090,980 | +0.38(+1.00%) |
Oct 06, 2015 | 38.72 | 39.01 | 37.14 | 37.91 | 13,087,831 | -1.10(-2.82%) |
Oct 05, 2015 | 38.81 | 39.20 | 38.16 | 39.01 | 13,556,689 | +0.59(+1.54%) |
Oct 02, 2015 | 37.08 | 38.44 | 36.98 | 38.42 | 10,086,712 | +0.47(+1.25%) |
Oct 01, 2015 | 37.64 | 38.01 | 37.12 | 37.95 | 13,447,474 | +0.50(+1.32%) |
Sep 30, 2015 | 36.85 | 37.51 | 36.73 | 37.45 | 17,282,518 | +1.12(+3.07%) |
Sep 29, 2015 | 36.55 | 37.30 | 35.71 | 36.33 | 18,658,988 | +0.20(+0.55%) |
Sep 28, 2015 | 38.12 | 38.15 | 36.03 | 36.14 | 21,971,030 | -2.23(-5.81%) |
Sep 25, 2015 | 39.81 | 39.84 | 37.91 | 38.37 | 12,601,473 | -0.57(-1.47%) |
Sep 24, 2015 | 39.18 | 39.56 | 38.49 | 38.94 | 12,531,707 | -0.59(-1.50%) |
Sep 23, 2015 | 39.85 | 40.20 | 39.34 | 39.53 | 14,277,368 | -0.21(-0.54%) |
Sep 22, 2015 | 40.04 | 40.10 | 39.17 | 39.74 | 20,618,896 | -1.14(-2.78%) |
Sep 21, 2015 | 42.15 | 42.50 | 40.81 | 40.88 | 16,035,077 | -1.26(-2.99%) |
Sep 18, 2015 | 40.90 | 42.56 | 40.59 | 42.14 | 42,070,908 | +0.94(+2.27%) |
Sep 17, 2015 | 40.99 | 41.93 | 40.88 | 41.20 | 14,938,024 | +0.24(+0.59%) |
Sep 16, 2015 | 40.95 | 41.05 | 40.35 | 40.96 | 11,687,161 | +0.21(+0.52%) |
Sep 15, 2015 | 40.60 | 40.91 | 40.18 | 40.75 | 15,218,437 | +0.18(+0.44%) |
Sep 14, 2015 | 40.91 | 41.04 | 39.60 | 40.57 | 13,214,821 | -0.28(-0.69%) |
Sep 11, 2015 | 41.04 | 41.13 | 40.59 | 40.85 | 13,606,700 | -0.16(-0.39%) |
Sep 10, 2015 | 40.86 | 41.39 | 40.53 | 41.01 | 13,521,310 | +0.22(+0.54%) |
Sep 09, 2015 | 42.34 | 42.34 | 40.68 | 40.79 | 12,257,706 | -0.90(-2.16%) |
Sep 08, 2015 | 41.45 | 41.94 | 41.24 | 41.69 | 13,458,186 | +0.55(+1.34%) |
Sep 04, 2015 | 41.74 | 41.14 | 41.14 | 41.14 | 13,484,696 | -1.25(-2.94%) |
Sep 03, 2015 | 42.30 | 42.87 | 42.23 | 42.38 | 17,110,882 | +0.41(+0.98%) |
Sep 02, 2015 | 42.37 | 42.40 | 41.49 | 41.97 | 17,499,136 | +0.33(+0.79%) |
Sep 01, 2015 | 41.99 | 42.42 | 41.41 | 41.64 | 18,456,120 | -1.31(-3.06%) |
Aug 31, 2015 | 44.15 | 44.26 | 42.85 | 42.96 | 22,637,392 | -1.08(-2.45%) |
Aug 28, 2015 | 43.99 | 44.59 | 43.67 | 44.04 | 10,629,817 | -0.36(-0.82%) |
Aug 27, 2015 | 44.07 | 44.46 | 43.36 | 44.40 | 18,294,034 | +0.94(+2.17%) |
Aug 26, 2015 | 43.00 | 43.51 | 41.90 | 43.46 | 22,213,828 | +1.67(+4.00%) |
Aug 25, 2015 | 44.81 | 44.82 | 41.74 | 41.79 | 22,178,198 | -1.89(-4.32%) |
Aug 24, 2015 | 42.10 | 44.64 | 37.17 | 43.67 | 35,294,092 | -1.69(-3.72%) |
Aug 21, 2015 | 45.94 | 46.23 | 45.31 | 45.36 | 23,648,504 | -1.09(-2.34%) |
Aug 20, 2015 | 46.80 | 47.10 | 46.45 | 46.45 | 13,872,201 | -0.76(-1.62%) |
Aug 19, 2015 | 47.32 | 47.55 | 46.95 | 47.21 | 9,109,934 | -0.19(-0.39%) |
Aug 18, 2015 | 47.78 | 48.00 | 47.27 | 47.40 | 9,264,077 | -0.35(-0.74%) |
Aug 17, 2015 | 47.29 | 48.06 | 47.01 | 47.75 | 25,672,092 | +0.50(+1.05%) |
Aug 14, 2015 | 47.19 | 47.80 | 47.09 | 47.25 | 8,520,806 | +0.08(+0.16%) |
Aug 13, 2015 | 47.27 | 47.55 | 46.95 | 47.18 | 10,438,817 | -0.14(-0.31%) |
Aug 12, 2015 | 46.69 | 47.44 | 46.28 | 47.32 | 12,458,546 | +0.34(+0.73%) |
Aug 11, 2015 | 47.15 | 47.69 | 46.76 | 46.98 | 10,857,581 | -0.66(-1.39%) |
Aug 10, 2015 | 47.44 | 47.79 | 47.15 | 47.64 | 11,898,210 | +0.41(+0.86%) |
Aug 07, 2015 | 47.55 | 47.70 | 46.65 | 47.23 | 9,028,827 | -0.43(-0.90%) |
Aug 06, 2015 | 48.44 | 48.72 | 47.35 | 47.66 | 8,967,471 | -0.73(-1.51%) |
Aug 05, 2015 | 48.25 | 48.62 | 48.21 | 48.39 | 14,659,744 | +0.24(+0.50%) |
Aug 04, 2015 | 48.21 | 48.45 | 47.96 | 48.15 | 7,858,951 | +0.15(+0.32%) |
Aug 03, 2015 | 48.31 | 48.72 | 47.68 | 47.99 | 14,342,965 | -0.19(-0.40%) |
Jul 31, 2015 | 48.44 | 48.44 | 47.99 | 48.19 | 8,980,627 | -0.10(-0.21%) |
Jul 30, 2015 | 48.77 | 48.79 | 47.68 | 48.29 | 9,909,235 | -0.42(-0.86%) |
Jul 29, 2015 | 49.07 | 49.22 | 48.69 | 48.71 | 9,869,733 | -0.32(-0.65%) |
Jul 28, 2015 | 47.84 | 49.17 | 47.55 | 49.03 | 14,671,229 | +1.30(+2.73%) |
Jul 27, 2015 | 47.12 | 48.84 | 47.12 | 47.73 | 18,656,752 | +0.87(+1.85%) |
Jul 24, 2015 | 46.48 | 47.50 | 46.36 | 46.86 | 19,606,784 | -1.68(-3.46%) |
Jul 23, 2015 | 48.35 | 48.82 | 48.27 | 48.54 | 8,186,829 | -0.03(-0.06%) |
Jul 22, 2015 | 48.36 | 48.63 | 48.21 | 48.57 | 8,284,451 | +0.01(+0.03%) |
Jul 21, 2015 | 48.74 | 49.28 | 48.33 | 48.55 | 7,304,236 | -0.18(-0.37%) |
Jul 20, 2015 | 48.18 | 48.94 | 48.08 | 48.73 | 13,995,536 | +0.56(+1.16%) |
Jul 17, 2015 | 48.17 | 48.27 | 47.97 | 48.17 | 8,922,422 | +0.00(+0.00%) |
Jul 16, 2015 | 48.28 | 48.39 | 48.06 | 48.17 | 9,944,538 | +0.17(+0.34%) |
Jul 15, 2015 | 48.05 | 48.21 | 47.71 | 48.01 | 24,352,236 | -0.03(-0.07%) |
Jul 14, 2015 | 47.98 | 48.54 | 47.77 | 48.04 | 9,629,961 | +0.16(+0.33%) |
Jul 13, 2015 | 47.78 | 47.97 | 47.61 | 47.88 | 7,999,547 | +0.59(+1.24%) |
Jul 10, 2015 | 47.10 | 47.48 | 46.82 | 47.30 | 10,086,586 | +0.86(+1.85%) |
Jul 09, 2015 | 46.79 | 47.09 | 46.32 | 46.44 | 9,538,315 | +0.21(+0.46%) |
Jul 08, 2015 | 46.32 | 46.76 | 46.17 | 46.23 | 7,358,089 | -0.61(-1.31%) |
Jul 07, 2015 | 46.75 | 47.00 | 46.01 | 46.84 | 11,448,156 | +0.23(+0.50%) |
Jul 06, 2015 | 46.14 | 47.14 | 46.11 | 46.61 | 24,924,712 | +0.01(+0.01%) |
Jul 02, 2015 | 46.92 | 46.60 | 46.60 | 46.60 | 9,141,555 | -0.20(-0.44%) |
Jul 01, 2015 | 46.39 | 46.87 | 46.24 | 46.81 | 11,262,703 | +0.90(+1.96%) |
Jun 30, 2015 | 46.46 | 46.61 | 45.54 | 45.91 | 17,015,816 | +0.01(+0.01%) |
Jun 29, 2015 | 47.33 | 47.84 | 45.83 | 45.90 | 17,647,534 | -2.24(-4.65%) |
Jun 26, 2015 | 47.79 | 48.24 | 47.61 | 48.14 | 14,152,833 | +0.44(+0.92%) |
Jun 25, 2015 | 47.60 | 48.09 | 47.34 | 47.70 | 9,061,777 | +0.41(+0.87%) |
Jun 24, 2015 | 48.18 | 48.34 | 47.16 | 47.29 | 13,623,999 | -0.55(-1.14%) |
Jun 23, 2015 | 47.83 | 48.16 | 47.53 | 47.84 | 12,763,105 | -0.07(-0.14%) |
Jun 22, 2015 | 47.72 | 48.24 | 47.64 | 47.91 | 14,540,642 | +0.44(+0.92%) |
Jun 19, 2015 | 46.80 | 47.65 | 46.80 | 47.47 | 14,606,569 | +0.34(+0.72%) |
Jun 18, 2015 | 46.32 | 47.19 | 46.32 | 47.13 | 13,288,566 | +0.83(+1.79%) |
Jun 17, 2015 | 45.76 | 46.45 | 45.69 | 46.30 | 10,797,535 | +0.68(+1.50%) |
Jun 16, 2015 | 45.58 | 46.04 | 45.52 | 45.62 | 7,612,523 | -0.10(-0.21%) |
Jun 15, 2015 | 45.54 | 45.81 | 45.16 | 45.71 | 10,287,208 | -0.10(-0.21%) |
Jun 12, 2015 | 46.38 | 46.41 | 45.50 | 45.81 | 12,074,941 | -0.68(-1.45%) |
Jun 11, 2015 | 46.92 | 46.92 | 46.22 | 46.49 | 11,053,877 | -0.14(-0.29%) |
Jun 10, 2015 | 46.23 | 46.76 | 46.14 | 46.62 | 10,756,888 | +0.39(+0.84%) |
Jun 09, 2015 | 46.13 | 46.51 | 46.12 | 46.23 | 11,903,595 | -0.08(-0.18%) |
Jun 08, 2015 | 46.36 | 46.60 | 46.14 | 46.32 | 15,040,632 | +0.27(+0.58%) |
Jun 05, 2015 | 45.76 | 46.29 | 45.52 | 46.05 | 13,039,509 | -0.01(-0.03%) |
Jun 04, 2015 | 45.47 | 46.37 | 45.45 | 46.06 | 15,425,496 | +0.28(+0.61%) |
Jun 03, 2015 | 45.71 | 45.98 | 45.52 | 45.78 | 30,449,906 | +0.27(+0.59%) |
Jun 02, 2015 | 45.57 | 45.93 | 45.32 | 45.52 | 16,295,981 | -0.21(-0.46%) |