Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 47.93 | 48.39 | 47.79 | 48.31 | 4,505,035 | +0.31(+0.65%) |
May 27, 2016 | 47.96 | 48.00 | 48.00 | 48.00 | 2,861,315 | -0.02(-0.03%) |
May 26, 2016 | 47.28 | 48.05 | 47.26 | 48.01 | 4,390,977 | +0.67(+1.42%) |
May 25, 2016 | 47.24 | 47.60 | 47.02 | 47.34 | 3,226,129 | -0.15(-0.31%) |
May 24, 2016 | 47.21 | 47.62 | 47.05 | 47.49 | 3,065,849 | +0.51(+1.08%) |
May 23, 2016 | 47.62 | 47.67 | 46.95 | 46.98 | 3,377,861 | -0.63(-1.33%) |
May 20, 2016 | 47.80 | 47.84 | 47.28 | 47.62 | 2,982,753 | -0.04(-0.08%) |
May 19, 2016 | 47.16 | 47.67 | 46.73 | 47.66 | 3,844,876 | +0.41(+0.87%) |
May 18, 2016 | 47.79 | 48.16 | 47.00 | 47.25 | 5,892,251 | -0.90(-1.88%) |
May 17, 2016 | 49.16 | 49.16 | 47.90 | 48.15 | 4,571,186 | -1.06(-2.15%) |
May 16, 2016 | 48.84 | 49.24 | 48.53 | 49.21 | 3,137,271 | +0.24(+0.49%) |
May 13, 2016 | 48.94 | 49.11 | 48.45 | 48.97 | 3,726,538 | -0.04(-0.08%) |
May 12, 2016 | 48.60 | 49.15 | 48.35 | 49.01 | 2,875,299 | +0.34(+0.69%) |
May 11, 2016 | 48.55 | 48.77 | 48.16 | 48.67 | 2,814,624 | +0.12(+0.25%) |
May 10, 2016 | 48.92 | 48.93 | 48.45 | 48.55 | 3,694,448 | -0.18(-0.37%) |
May 09, 2016 | 48.23 | 48.80 | 48.01 | 48.73 | 5,269,544 | +0.54(+1.13%) |
May 06, 2016 | 48.21 | 48.35 | 47.51 | 48.19 | 4,273,279 | -0.02(-0.05%) |
May 05, 2016 | 48.24 | 48.81 | 47.93 | 48.21 | 3,804,952 | -0.18(-0.37%) |
May 04, 2016 | 47.64 | 48.62 | 47.48 | 48.39 | 4,778,600 | +0.66(+1.38%) |
May 03, 2016 | 47.59 | 47.88 | 47.41 | 47.73 | 6,039,072 | +0.10(+0.22%) |
May 02, 2016 | 47.06 | 47.67 | 46.92 | 47.62 | 6,794,712 | +0.64(+1.35%) |
Apr 29, 2016 | 46.42 | 47.08 | 45.94 | 46.99 | 4,044,633 | +0.33(+0.70%) |
Apr 28, 2016 | 45.77 | 46.92 | 45.45 | 46.66 | 6,770,938 | -0.64(-1.36%) |
Apr 27, 2016 | 46.62 | 47.67 | 46.54 | 47.31 | 5,362,014 | +0.76(+1.64%) |
Apr 26, 2016 | 46.56 | 46.80 | 46.42 | 46.54 | 2,672,489 | +0.07(+0.14%) |
Apr 25, 2016 | 46.38 | 46.50 | 46.22 | 46.48 | 3,337,347 | +0.05(+0.11%) |
Apr 22, 2016 | 46.25 | 46.61 | 46.13 | 46.42 | 4,135,307 | +0.36(+0.77%) |
Apr 21, 2016 | 47.06 | 47.06 | 45.88 | 46.07 | 6,119,763 | -1.07(-2.26%) |
Apr 20, 2016 | 48.73 | 48.92 | 47.03 | 47.14 | 6,284,664 | -1.58(-3.25%) |
Apr 19, 2016 | 49.11 | 49.16 | 48.48 | 48.72 | 3,542,435 | -0.30(-0.60%) |
Apr 18, 2016 | 48.87 | 49.07 | 48.46 | 49.01 | 2,374,727 | +0.14(+0.29%) |
Apr 15, 2016 | 48.67 | 48.97 | 48.53 | 48.87 | 2,649,917 | +0.34(+0.70%) |
Apr 14, 2016 | 48.55 | 48.82 | 48.44 | 48.53 | 1,516,648 | -0.15(-0.30%) |
Apr 13, 2016 | 49.13 | 49.13 | 48.40 | 48.68 | 2,626,390 | -0.38(-0.78%) |
Apr 12, 2016 | 48.65 | 49.12 | 48.56 | 49.07 | 2,396,964 | +0.47(+0.96%) |
Apr 11, 2016 | 48.87 | 49.18 | 48.54 | 48.60 | 2,269,688 | -0.24(-0.50%) |
Apr 08, 2016 | 48.74 | 49.10 | 48.64 | 48.84 | 2,889,121 | +0.38(+0.78%) |
Apr 07, 2016 | 48.44 | 48.82 | 48.37 | 48.47 | 2,058,935 | -0.10(-0.20%) |
Apr 06, 2016 | 48.34 | 48.61 | 48.08 | 48.56 | 2,735,613 | +0.17(+0.35%) |
Apr 05, 2016 | 49.24 | 49.30 | 48.36 | 48.39 | 3,487,798 | -0.87(-1.77%) |
Apr 04, 2016 | 49.63 | 49.72 | 48.99 | 49.27 | 2,426,376 | -0.32(-0.64%) |
Apr 01, 2016 | 48.91 | 49.68 | 48.90 | 49.58 | 2,835,022 | +0.45(+0.92%) |
Mar 31, 2016 | 48.84 | 49.20 | 48.67 | 49.13 | 3,952,473 | +0.28(+0.58%) |
Mar 30, 2016 | 48.90 | 49.11 | 48.62 | 48.85 | 3,079,210 | -0.01(-0.02%) |
Mar 29, 2016 | 48.20 | 48.89 | 47.96 | 48.86 | 4,724,412 | +0.76(+1.58%) |
Mar 28, 2016 | 48.39 | 48.66 | 48.01 | 48.10 | 4,436,169 | -0.04(-0.09%) |
Mar 24, 2016 | 48.11 | 48.14 | 48.14 | 48.14 | 5,385,332 | -0.01(-0.03%) |
Mar 23, 2016 | 47.83 | 48.32 | 47.65 | 48.16 | 5,003,809 | +0.23(+0.48%) |
Mar 22, 2016 | 48.10 | 48.35 | 47.78 | 47.93 | 3,746,533 | -0.02(-0.05%) |
Mar 21, 2016 | 47.65 | 48.12 | 47.37 | 47.95 | 3,096,565 | +0.01(+0.02%) |
Mar 18, 2016 | 48.57 | 48.60 | 47.93 | 47.94 | 6,864,320 | -0.47(-0.98%) |
Mar 17, 2016 | 48.24 | 48.56 | 47.99 | 48.42 | 3,208,396 | +0.22(+0.46%) |
Mar 16, 2016 | 47.60 | 48.28 | 47.16 | 48.19 | 3,929,967 | +0.53(+1.12%) |
Mar 15, 2016 | 47.55 | 47.88 | 47.26 | 47.66 | 2,161,152 | +0.14(+0.30%) |
Mar 14, 2016 | 47.28 | 47.64 | 47.15 | 47.52 | 2,081,860 | -0.01(-0.02%) |
Mar 11, 2016 | 47.77 | 47.87 | 47.42 | 47.53 | 2,830,856 | +0.07(+0.16%) |
Mar 10, 2016 | 47.58 | 47.68 | 46.97 | 47.45 | 2,637,363 | -0.13(-0.26%) |
Mar 09, 2016 | 47.12 | 47.82 | 47.02 | 47.58 | 3,140,893 | +0.51(+1.08%) |
Mar 08, 2016 | 46.79 | 47.30 | 46.55 | 47.07 | 3,650,656 | +0.27(+0.59%) |
Mar 07, 2016 | 46.18 | 46.91 | 46.00 | 46.79 | 3,958,173 | +0.60(+1.30%) |
Mar 04, 2016 | 45.48 | 46.40 | 45.15 | 46.20 | 5,213,645 | +0.49(+1.07%) |
Mar 03, 2016 | 45.71 | 45.77 | 44.89 | 45.71 | 5,242,327 | -0.09(-0.19%) |
Mar 02, 2016 | 45.51 | 45.85 | 44.51 | 45.80 | 3,786,371 | +0.12(+0.26%) |
Mar 01, 2016 | 45.93 | 46.08 | 45.32 | 45.68 | 2,783,387 | -0.01(-0.03%) |
Feb 29, 2016 | 45.48 | 46.17 | 45.46 | 45.69 | 4,358,228 | +0.21(+0.46%) |
Feb 26, 2016 | 46.82 | 47.19 | 45.45 | 45.48 | 4,487,913 | -1.79(-3.79%) |
Feb 25, 2016 | 46.74 | 47.28 | 46.63 | 47.28 | 2,382,017 | +0.65(+1.40%) |
Feb 24, 2016 | 46.45 | 46.84 | 46.17 | 46.62 | 2,433,586 | +0.18(+0.40%) |
Feb 23, 2016 | 46.23 | 46.57 | 45.95 | 46.44 | 2,626,864 | -0.07(-0.14%) |
Feb 22, 2016 | 45.88 | 46.53 | 45.77 | 46.51 | 2,991,411 | +0.70(+1.52%) |
Feb 19, 2016 | 46.20 | 46.21 | 45.57 | 45.81 | 3,305,180 | -0.40(-0.86%) |
Feb 18, 2016 | 45.35 | 46.45 | 45.08 | 46.21 | 3,955,192 | +1.00(+2.21%) |
Feb 17, 2016 | 45.23 | 45.34 | 44.64 | 45.21 | 4,595,877 | +0.01(+0.02%) |
Feb 16, 2016 | 45.08 | 45.55 | 44.77 | 45.20 | 5,304,491 | +0.36(+0.81%) |
Feb 12, 2016 | 45.37 | 44.84 | 44.84 | 44.84 | 5,199,374 | -0.53(-1.16%) |
Feb 11, 2016 | 46.27 | 46.62 | 45.34 | 45.37 | 4,444,049 | -1.18(-2.53%) |
Feb 10, 2016 | 45.92 | 46.90 | 45.54 | 46.54 | 5,649,437 | +0.39(+0.85%) |
Feb 09, 2016 | 46.17 | 46.57 | 45.84 | 46.15 | 4,279,184 | -0.09(-0.19%) |
Feb 08, 2016 | 46.05 | 46.65 | 45.42 | 46.24 | 6,142,398 | +0.16(+0.34%) |
Feb 05, 2016 | 45.59 | 46.41 | 45.14 | 46.08 | 5,622,048 | +0.40(+0.88%) |
Feb 04, 2016 | 46.31 | 46.45 | 45.49 | 45.68 | 5,610,603 | -0.75(-1.61%) |
Feb 03, 2016 | 45.75 | 46.66 | 45.60 | 46.43 | 6,742,643 | +0.96(+2.11%) |
Feb 02, 2016 | 45.22 | 45.68 | 45.10 | 45.47 | 6,271,033 | +0.15(+0.34%) |
Feb 01, 2016 | 44.73 | 45.88 | 44.60 | 45.31 | 6,863,556 | +0.60(+1.34%) |
Jan 29, 2016 | 44.00 | 44.79 | 43.97 | 44.71 | 6,445,602 | +1.11(+2.56%) |
Jan 28, 2016 | 41.90 | 43.88 | 41.62 | 43.60 | 6,193,201 | +0.92(+2.17%) |
Jan 27, 2016 | 42.67 | 43.12 | 42.30 | 42.67 | 4,261,860 | -0.01(-0.02%) |
Jan 26, 2016 | 42.53 | 43.25 | 42.44 | 42.68 | 4,331,392 | +0.33(+0.78%) |
Jan 25, 2016 | 42.93 | 42.95 | 42.29 | 42.35 | 4,963,047 | -0.57(-1.33%) |
Jan 22, 2016 | 42.87 | 42.95 | 42.33 | 42.92 | 5,055,681 | +0.65(+1.54%) |
Jan 21, 2016 | 42.08 | 42.82 | 41.87 | 42.27 | 5,440,430 | -0.21(-0.48%) |
Jan 20, 2016 | 43.42 | 43.61 | 41.93 | 42.48 | 6,004,270 | -1.21(-2.77%) |
Jan 19, 2016 | 43.27 | 43.80 | 43.05 | 43.69 | 4,937,167 | +0.65(+1.50%) |
Jan 15, 2016 | 42.80 | 43.04 | 43.04 | 43.04 | 4,877,956 | -0.33(-0.76%) |
Jan 14, 2016 | 42.74 | 43.68 | 42.46 | 43.37 | 5,579,238 | +0.87(+2.05%) |
Jan 13, 2016 | 42.70 | 42.93 | 42.40 | 42.50 | 4,815,496 | -0.16(-0.38%) |
Jan 12, 2016 | 43.19 | 43.25 | 42.14 | 42.66 | 5,798,344 | -0.44(-1.02%) |
Jan 11, 2016 | 42.81 | 43.27 | 42.69 | 43.10 | 3,768,266 | +0.37(+0.88%) |
Jan 08, 2016 | 42.79 | 43.22 | 42.63 | 42.73 | 3,812,006 | -0.07(-0.15%) |
Jan 07, 2016 | 42.88 | 43.25 | 42.66 | 42.79 | 5,246,029 | -0.50(-1.15%) |
Jan 06, 2016 | 42.85 | 43.52 | 42.69 | 43.29 | 4,811,130 | +0.16(+0.37%) |
Jan 05, 2016 | 42.72 | 43.25 | 42.03 | 43.13 | 4,683,255 | +0.35(+0.82%) |
Jan 04, 2016 | 42.40 | 42.80 | 42.19 | 42.78 | 5,574,008 | +0.04(+0.10%) |
Dec 31, 2015 | 43.14 | 42.73 | 42.73 | 42.73 | 3,351,422 | -0.46(-1.07%) |
Dec 30, 2015 | 43.22 | 43.37 | 43.07 | 43.19 | 2,392,841 | +0.01(+0.02%) |
Dec 29, 2015 | 43.12 | 43.32 | 43.02 | 43.19 | 4,308,082 | +0.21(+0.49%) |
Dec 28, 2015 | 42.65 | 43.08 | 42.57 | 42.97 | 3,316,424 | +0.15(+0.34%) |
Dec 24, 2015 | 42.64 | 42.83 | 42.83 | 42.83 | 1,823,251 | +0.11(+0.26%) |
Dec 23, 2015 | 42.05 | 42.84 | 41.93 | 42.72 | 4,337,841 | +0.76(+1.82%) |
Dec 22, 2015 | 41.58 | 42.04 | 41.23 | 41.96 | 3,902,550 | +0.48(+1.17%) |
Dec 21, 2015 | 41.52 | 41.75 | 41.20 | 41.47 | 4,843,989 | +0.20(+0.48%) |
Dec 18, 2015 | 41.96 | 42.01 | 41.09 | 41.27 | 7,458,116 | -0.84(-1.99%) |
Dec 17, 2015 | 41.78 | 42.56 | 41.69 | 42.11 | 5,870,728 | +0.30(+0.72%) |
Dec 16, 2015 | 41.21 | 41.94 | 41.15 | 41.81 | 4,668,902 | +0.71(+1.73%) |
Dec 15, 2015 | 40.41 | 41.35 | 40.22 | 41.10 | 5,937,241 | +1.10(+2.75%) |
Dec 14, 2015 | 40.01 | 40.31 | 39.67 | 40.00 | 5,456,192 | -0.01(-0.04%) |
Dec 11, 2015 | 40.08 | 40.40 | 39.89 | 40.01 | 4,039,707 | -0.23(-0.58%) |
Dec 10, 2015 | 41.27 | 41.31 | 40.20 | 40.25 | 5,078,219 | -1.00(-2.44%) |
Dec 09, 2015 | 40.86 | 41.74 | 40.61 | 41.25 | 3,815,310 | +0.27(+0.66%) |
Dec 08, 2015 | 41.16 | 41.23 | 40.75 | 40.98 | 3,138,030 | -0.27(-0.66%) |
Dec 07, 2015 | 41.24 | 41.29 | 40.89 | 41.25 | 3,665,066 | +0.30(+0.73%) |
Dec 04, 2015 | 40.31 | 40.99 | 40.28 | 40.95 | 3,175,527 | +0.84(+2.08%) |
Dec 03, 2015 | 40.36 | 40.55 | 39.97 | 40.11 | 4,722,643 | -0.46(-1.14%) |
Dec 02, 2015 | 41.40 | 41.51 | 40.53 | 40.58 | 3,510,772 | -1.03(-2.47%) |
Dec 01, 2015 | 41.33 | 41.71 | 41.04 | 41.60 | 4,804,106 | +0.53(+1.29%) |
Nov 30, 2015 | 41.03 | 41.50 | 41.03 | 41.08 | 6,007,925 | +0.05(+0.13%) |
Nov 27, 2015 | 40.82 | 41.16 | 40.69 | 41.02 | 1,941,223 | +0.24(+0.59%) |
Nov 25, 2015 | 40.76 | 40.78 | 40.78 | 40.78 | 3,199,109 | -0.13(-0.32%) |
Nov 24, 2015 | 40.84 | 41.05 | 40.53 | 40.91 | 3,074,599 | -0.15(-0.36%) |
Nov 23, 2015 | 41.49 | 41.68 | 41.00 | 41.06 | 3,139,310 | -0.40(-0.97%) |
Nov 20, 2015 | 41.46 | 41.79 | 41.15 | 41.46 | 5,815,223 | +0.16(+0.39%) |
Nov 19, 2015 | 40.77 | 41.45 | 40.72 | 41.30 | 5,113,344 | +0.67(+1.64%) |
Nov 18, 2015 | 40.40 | 40.70 | 39.83 | 40.64 | 6,375,736 | +0.26(+0.65%) |
Nov 17, 2015 | 41.11 | 41.47 | 40.27 | 40.37 | 3,303,325 | -0.85(-2.06%) |
Nov 16, 2015 | 40.37 | 41.25 | 40.31 | 41.22 | 3,011,458 | +0.84(+2.09%) |
Nov 13, 2015 | 40.61 | 40.96 | 40.30 | 40.38 | 3,064,854 | -0.19(-0.47%) |
Nov 12, 2015 | 40.61 | 41.07 | 40.36 | 40.57 | 3,595,892 | -0.18(-0.43%) |
Nov 11, 2015 | 40.44 | 40.84 | 40.35 | 40.75 | 3,697,400 | +0.34(+0.83%) |
Nov 10, 2015 | 39.95 | 40.44 | 39.95 | 40.41 | 3,249,734 | +0.49(+1.23%) |
Nov 09, 2015 | 39.41 | 40.02 | 39.26 | 39.92 | 5,008,503 | +0.34(+0.87%) |
Nov 06, 2015 | 40.48 | 40.54 | 39.09 | 39.57 | 7,023,735 | -1.44(-3.52%) |
Nov 05, 2015 | 41.18 | 41.37 | 40.97 | 41.02 | 3,282,915 | -0.16(-0.39%) |
Nov 04, 2015 | 41.22 | 41.50 | 41.08 | 41.18 | 3,544,484 | -0.03(-0.07%) |
Nov 03, 2015 | 41.18 | 41.42 | 40.92 | 41.21 | 2,946,867 | -0.10(-0.25%) |
Nov 02, 2015 | 41.13 | 41.39 | 40.85 | 41.31 | 3,755,535 | +0.17(+0.42%) |
Oct 30, 2015 | 40.98 | 41.33 | 40.81 | 41.13 | 3,806,377 | +0.32(+0.78%) |
Oct 29, 2015 | 41.23 | 41.39 | 40.31 | 40.81 | 4,746,850 | -0.62(-1.51%) |
Oct 28, 2015 | 41.96 | 42.10 | 40.95 | 41.44 | 2,828,540 | -0.44(-1.04%) |
Oct 27, 2015 | 42.02 | 42.14 | 41.70 | 41.87 | 2,932,876 | -0.11(-0.26%) |
Oct 26, 2015 | 41.92 | 42.03 | 41.58 | 41.98 | 3,941,180 | +0.25(+0.59%) |
Oct 23, 2015 | 42.82 | 42.85 | 41.68 | 41.74 | 6,727,173 | -1.23(-2.86%) |
Oct 22, 2015 | 42.48 | 43.04 | 42.29 | 42.96 | 5,650,918 | +0.17(+0.39%) |
Oct 21, 2015 | 42.81 | 43.22 | 42.64 | 42.80 | 4,574,585 | +0.20(+0.48%) |
Oct 20, 2015 | 42.48 | 43.01 | 42.46 | 42.59 | 4,304,095 | +0.05(+0.12%) |
Oct 19, 2015 | 42.45 | 42.60 | 41.99 | 42.54 | 3,983,094 | +0.04(+0.09%) |
Oct 16, 2015 | 42.84 | 42.87 | 42.31 | 42.51 | 4,178,923 | -0.13(-0.31%) |
Oct 15, 2015 | 42.37 | 42.70 | 42.03 | 42.64 | 3,794,106 | +0.41(+0.98%) |
Oct 14, 2015 | 41.87 | 42.40 | 41.82 | 42.22 | 5,354,033 | +0.36(+0.87%) |
Oct 13, 2015 | 41.72 | 42.01 | 41.58 | 41.86 | 2,952,116 | +0.07(+0.16%) |
Oct 12, 2015 | 41.24 | 41.92 | 41.24 | 41.79 | 3,127,259 | +0.60(+1.45%) |
Oct 09, 2015 | 41.31 | 41.42 | 41.03 | 41.20 | 2,813,684 | -0.09(-0.23%) |
Oct 08, 2015 | 40.67 | 41.36 | 40.62 | 41.29 | 4,680,327 | +0.60(+1.48%) |
Oct 07, 2015 | 41.21 | 41.24 | 40.62 | 40.69 | 6,175,809 | -0.42(-1.02%) |
Oct 06, 2015 | 41.55 | 41.71 | 40.97 | 41.11 | 4,271,566 | -0.61(-1.46%) |
Oct 05, 2015 | 41.15 | 41.82 | 40.98 | 41.72 | 4,141,738 | +0.83(+2.02%) |
Oct 02, 2015 | 41.19 | 41.21 | 40.44 | 40.89 | 7,119,278 | +0.13(+0.32%) |
Oct 01, 2015 | 41.33 | 41.39 | 40.51 | 40.76 | 5,805,919 | -0.52(-1.27%) |
Sep 30, 2015 | 40.92 | 41.37 | 40.67 | 41.29 | 3,835,885 | +0.53(+1.30%) |
Sep 29, 2015 | 40.65 | 40.94 | 40.47 | 40.76 | 3,663,224 | +0.20(+0.48%) |
Sep 28, 2015 | 40.62 | 41.04 | 40.27 | 40.56 | 3,324,315 | -0.09(-0.23%) |
Sep 25, 2015 | 40.36 | 41.06 | 40.07 | 40.65 | 3,743,382 | +0.38(+0.96%) |
Sep 24, 2015 | 39.83 | 40.37 | 39.75 | 40.27 | 5,273,727 | +0.32(+0.80%) |
Sep 23, 2015 | 39.80 | 40.01 | 39.58 | 39.95 | 2,587,128 | +0.22(+0.55%) |
Sep 22, 2015 | 40.21 | 40.41 | 39.64 | 39.73 | 4,902,753 | -0.64(-1.58%) |
Sep 21, 2015 | 40.47 | 40.62 | 40.20 | 40.37 | 3,888,972 | +0.09(+0.22%) |
Sep 18, 2015 | 40.30 | 40.90 | 40.18 | 40.28 | 5,278,519 | -0.28(-0.70%) |
Sep 17, 2015 | 39.70 | 40.98 | 39.60 | 40.57 | 7,222,765 | +0.90(+2.27%) |
Sep 16, 2015 | 39.19 | 39.73 | 39.09 | 39.67 | 6,262,558 | +0.57(+1.45%) |
Sep 15, 2015 | 39.05 | 39.22 | 38.77 | 39.10 | 3,338,181 | +0.12(+0.32%) |
Sep 14, 2015 | 39.11 | 39.38 | 38.92 | 38.98 | 2,842,311 | -0.07(-0.19%) |
Sep 11, 2015 | 38.69 | 39.07 | 38.51 | 39.05 | 2,486,313 | +0.28(+0.73%) |
Sep 10, 2015 | 38.78 | 39.11 | 38.61 | 38.77 | 2,992,034 | +0.01(+0.04%) |
Sep 09, 2015 | 39.47 | 39.56 | 38.68 | 38.75 | 3,584,700 | -0.52(-1.31%) |
Sep 08, 2015 | 38.65 | 39.27 | 38.65 | 39.27 | 4,337,792 | +1.12(+2.93%) |
Sep 04, 2015 | 38.45 | 38.15 | 38.15 | 38.15 | 3,574,348 | -0.59(-1.52%) |
Sep 03, 2015 | 38.52 | 38.87 | 38.48 | 38.74 | 3,223,619 | +0.25(+0.64%) |
Sep 02, 2015 | 38.76 | 38.78 | 38.09 | 38.49 | 3,389,217 | +0.01(+0.04%) |
Sep 01, 2015 | 39.02 | 39.16 | 38.23 | 38.48 | 4,519,783 | -0.94(-2.39%) |
Aug 31, 2015 | 39.61 | 39.71 | 39.08 | 39.42 | 4,942,760 | -0.44(-1.11%) |
Aug 28, 2015 | 39.83 | 40.21 | 39.26 | 39.86 | 2,900,085 | -0.01(-0.02%) |
Aug 27, 2015 | 39.63 | 39.88 | 39.29 | 39.87 | 4,006,453 | +0.65(+1.67%) |
Aug 26, 2015 | 38.87 | 39.36 | 38.34 | 39.22 | 6,070,475 | +0.72(+1.87%) |
Aug 25, 2015 | 39.95 | 40.41 | 38.48 | 38.50 | 6,851,190 | -1.31(-3.30%) |
Aug 24, 2015 | 40.15 | 41.22 | 37.97 | 39.81 | 7,795,693 | -1.79(-4.29%) |
Aug 21, 2015 | 42.09 | 42.37 | 41.55 | 41.60 | 5,418,483 | -0.78(-1.85%) |
Aug 20, 2015 | 42.42 | 42.97 | 42.20 | 42.38 | 2,556,297 | -0.31(-0.73%) |
Aug 19, 2015 | 42.12 | 42.81 | 41.98 | 42.69 | 3,554,124 | +0.38(+0.91%) |
Aug 18, 2015 | 42.26 | 42.38 | 42.08 | 42.31 | 2,692,246 | -0.06(-0.14%) |
Aug 17, 2015 | 42.25 | 42.60 | 42.11 | 42.37 | 3,022,034 | +0.11(+0.26%) |
Aug 14, 2015 | 41.80 | 42.27 | 41.45 | 42.26 | 2,662,934 | +0.47(+1.13%) |
Aug 13, 2015 | 41.63 | 41.92 | 41.30 | 41.79 | 2,599,278 | -0.01(-0.03%) |
Aug 12, 2015 | 41.28 | 41.95 | 41.10 | 41.80 | 3,385,792 | +0.52(+1.27%) |
Aug 11, 2015 | 41.17 | 41.66 | 41.00 | 41.28 | 3,282,349 | +0.10(+0.25%) |
Aug 10, 2015 | 41.25 | 41.44 | 41.05 | 41.18 | 3,458,921 | -0.04(-0.11%) |
Aug 07, 2015 | 40.77 | 41.45 | 40.50 | 41.22 | 2,807,380 | +0.37(+0.91%) |
Aug 06, 2015 | 40.68 | 40.89 | 40.18 | 40.85 | 3,037,523 | +0.10(+0.25%) |
Aug 05, 2015 | 40.70 | 40.89 | 40.45 | 40.75 | 3,204,774 | +0.19(+0.46%) |
Aug 04, 2015 | 41.02 | 41.10 | 40.48 | 40.56 | 3,059,738 | -0.48(-1.17%) |
Aug 03, 2015 | 40.84 | 41.18 | 40.75 | 41.04 | 3,418,096 | +0.35(+0.87%) |
Jul 31, 2015 | 40.85 | 41.16 | 40.63 | 40.69 | 3,356,840 | +0.18(+0.44%) |
Jul 30, 2015 | 40.04 | 40.72 | 39.97 | 40.51 | 2,772,283 | +0.27(+0.68%) |
Jul 29, 2015 | 40.10 | 40.28 | 39.83 | 40.24 | 3,471,713 | +0.04(+0.09%) |
Jul 28, 2015 | 40.02 | 40.30 | 39.94 | 40.20 | 3,735,675 | +0.11(+0.27%) |
Jul 27, 2015 | 39.32 | 40.30 | 39.29 | 40.09 | 3,878,624 | +0.82(+2.09%) |
Jul 24, 2015 | 39.21 | 39.40 | 38.96 | 39.27 | 4,206,458 | +0.01(+0.02%) |
Jul 23, 2015 | 39.80 | 39.80 | 39.00 | 39.27 | 4,913,511 | -0.45(-1.12%) |
Jul 22, 2015 | 39.54 | 39.96 | 39.48 | 39.71 | 4,430,049 | +0.23(+0.58%) |
Jul 21, 2015 | 39.92 | 39.98 | 39.31 | 39.48 | 3,060,402 | -0.47(-1.17%) |
Jul 20, 2015 | 39.98 | 40.06 | 39.60 | 39.95 | 3,819,740 | -0.13(-0.32%) |
Jul 17, 2015 | 40.36 | 40.54 | 40.07 | 40.08 | 3,926,710 | -0.46(-1.14%) |
Jul 16, 2015 | 40.08 | 40.60 | 40.01 | 40.54 | 3,471,837 | +0.49(+1.22%) |
Jul 15, 2015 | 39.71 | 40.05 | 39.55 | 40.05 | 3,362,732 | +0.35(+0.89%) |
Jul 14, 2015 | 39.84 | 40.04 | 39.55 | 39.70 | 2,683,249 | -0.11(-0.27%) |
Jul 13, 2015 | 40.04 | 40.21 | 39.48 | 39.81 | 3,080,117 | -0.16(-0.40%) |
Jul 10, 2015 | 39.88 | 40.27 | 39.74 | 39.96 | 3,901,647 | +0.03(+0.07%) |
Jul 09, 2015 | 40.35 | 40.52 | 39.73 | 39.94 | 4,642,811 | -0.37(-0.91%) |
Jul 08, 2015 | 40.14 | 40.55 | 40.14 | 40.30 | 4,135,261 | -0.04(-0.09%) |
Jul 07, 2015 | 39.42 | 40.64 | 39.37 | 40.34 | 6,182,915 | +1.11(+2.84%) |
Jul 06, 2015 | 38.91 | 39.24 | 38.86 | 39.22 | 4,541,574 | +0.22(+0.55%) |
Jul 02, 2015 | 38.50 | 39.01 | 39.01 | 39.01 | 2,954,689 | +0.68(+1.76%) |
Jul 01, 2015 | 38.12 | 38.39 | 37.95 | 38.33 | 3,704,268 | +0.23(+0.60%) |
Jun 30, 2015 | 38.09 | 38.30 | 37.95 | 38.10 | 4,503,476 | +0.12(+0.32%) |
Jun 29, 2015 | 38.07 | 38.60 | 37.96 | 37.98 | 3,292,488 | -0.08(-0.21%) |
Jun 26, 2015 | 37.83 | 38.15 | 37.63 | 38.06 | 3,050,466 | +0.21(+0.55%) |
Jun 25, 2015 | 38.11 | 38.27 | 37.85 | 37.85 | 2,724,674 | -0.24(-0.64%) |
Jun 24, 2015 | 38.39 | 38.53 | 38.07 | 38.09 | 3,984,497 | -0.27(-0.71%) |
Jun 23, 2015 | 38.99 | 39.06 | 38.32 | 38.37 | 3,567,152 | -0.65(-1.66%) |
Jun 22, 2015 | 39.26 | 39.26 | 38.91 | 39.01 | 2,180,212 | -0.17(-0.42%) |
Jun 19, 2015 | 39.46 | 39.52 | 39.17 | 39.18 | 3,655,550 | -0.26(-0.66%) |
Jun 18, 2015 | 38.92 | 39.55 | 38.92 | 39.44 | 2,877,525 | +0.55(+1.42%) |
Jun 17, 2015 | 38.60 | 38.95 | 38.45 | 38.89 | 2,825,692 | +0.24(+0.61%) |
Jun 16, 2015 | 38.52 | 38.73 | 38.37 | 38.65 | 3,716,456 | +0.06(+0.15%) |
Jun 15, 2015 | 38.70 | 38.81 | 38.53 | 38.59 | 2,523,129 | -0.20(-0.52%) |
Jun 12, 2015 | 38.90 | 39.01 | 38.74 | 38.79 | 2,619,652 | -0.27(-0.70%) |
Jun 11, 2015 | 39.10 | 39.21 | 38.93 | 39.06 | 3,469,970 | +0.30(+0.78%) |
Jun 10, 2015 | 39.22 | 39.42 | 38.75 | 38.76 | 4,201,918 | +0.31(+0.80%) |
Jun 09, 2015 | 38.41 | 38.78 | 38.45 | 38.45 | 3,979,083 | +0.00(+0.00%) |
Jun 08, 2015 | 38.49 | 38.55 | 38.27 | 38.45 | 3,881,103 | +0.01(+0.04%) |
Jun 05, 2015 | 38.68 | 39.05 | 38.27 | 38.44 | 4,718,970 | -0.61(-1.57%) |
Jun 04, 2015 | 38.95 | 39.32 | 38.93 | 39.05 | 4,539,816 | -0.06(-0.17%) |
Jun 03, 2015 | 39.63 | 39.75 | 38.91 | 39.12 | 3,692,798 | -0.57(-1.43%) |
Jun 02, 2015 | 40.01 | 40.04 | 39.43 | 39.68 | 3,088,315 | -0.60(-1.50%) |