Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 38.76 | 38.83 | 38.25 | 38.35 | 5,466,360 | -0.28(-0.72%) |
May 27, 2016 | 38.67 | 38.63 | 38.63 | 38.63 | 5,662,349 | -0.10(-0.26%) |
May 26, 2016 | 38.80 | 38.85 | 38.63 | 38.73 | 3,308,050 | +0.13(+0.34%) |
May 25, 2016 | 38.45 | 38.65 | 38.45 | 38.60 | 4,486,892 | +0.43(+1.11%) |
May 24, 2016 | 37.85 | 38.24 | 37.84 | 38.18 | 13,520,290 | +0.70(+1.86%) |
May 23, 2016 | 37.44 | 37.57 | 37.38 | 37.48 | 3,585,188 | -0.09(-0.24%) |
May 20, 2016 | 37.52 | 37.65 | 37.49 | 37.57 | 3,868,377 | +0.34(+0.90%) |
May 19, 2016 | 37.25 | 37.32 | 37.09 | 37.23 | 5,423,576 | -0.23(-0.62%) |
May 18, 2016 | 37.40 | 37.82 | 37.28 | 37.46 | 6,594,849 | +0.12(+0.33%) |
May 17, 2016 | 37.55 | 37.68 | 37.31 | 37.34 | 6,075,655 | -0.30(-0.80%) |
May 16, 2016 | 37.34 | 37.66 | 37.29 | 37.64 | 4,352,287 | +0.46(+1.23%) |
May 13, 2016 | 37.32 | 37.51 | 37.12 | 37.19 | 4,930,397 | -0.39(-1.03%) |
May 12, 2016 | 37.97 | 38.01 | 37.42 | 37.57 | 4,474,719 | -0.12(-0.31%) |
May 11, 2016 | 37.71 | 37.89 | 37.63 | 37.69 | 3,780,497 | -0.20(-0.53%) |
May 10, 2016 | 37.66 | 37.91 | 37.65 | 37.89 | 3,515,613 | +0.37(+0.99%) |
May 09, 2016 | 37.60 | 37.70 | 37.46 | 37.52 | 2,559,530 | -0.09(-0.23%) |
May 06, 2016 | 37.28 | 37.60 | 37.26 | 37.60 | 3,971,928 | +0.15(+0.39%) |
May 05, 2016 | 37.55 | 37.61 | 37.36 | 37.46 | 3,676,455 | -0.19(-0.49%) |
May 04, 2016 | 37.74 | 37.84 | 37.54 | 37.64 | 9,280,869 | -0.44(-1.16%) |
May 03, 2016 | 38.37 | 38.41 | 38.06 | 38.08 | 4,381,683 | -0.78(-2.01%) |
May 02, 2016 | 38.78 | 38.88 | 38.65 | 38.86 | 3,446,038 | +0.32(+0.82%) |
Apr 29, 2016 | 38.69 | 38.76 | 38.41 | 38.55 | 5,162,439 | -0.10(-0.26%) |
Apr 28, 2016 | 38.54 | 38.92 | 38.53 | 38.65 | 6,974,970 | -0.19(-0.50%) |
Apr 27, 2016 | 38.65 | 38.92 | 38.59 | 38.84 | 2,964,644 | +0.21(+0.54%) |
Apr 26, 2016 | 38.72 | 38.75 | 38.55 | 38.63 | 4,269,464 | +0.23(+0.60%) |
Apr 25, 2016 | 38.37 | 38.44 | 38.27 | 38.40 | 4,076,633 | -0.13(-0.34%) |
Apr 22, 2016 | 38.49 | 38.60 | 38.38 | 38.53 | 2,952,270 | -0.08(-0.20%) |
Apr 21, 2016 | 38.85 | 38.86 | 38.53 | 38.61 | 4,985,771 | -0.30(-0.77%) |
Apr 20, 2016 | 38.89 | 39.08 | 38.82 | 38.91 | 6,724,374 | -0.08(-0.20%) |
Apr 19, 2016 | 38.86 | 39.04 | 38.81 | 38.99 | 4,438,155 | +0.70(+1.84%) |
Apr 18, 2016 | 37.91 | 38.32 | 37.89 | 38.28 | 2,592,439 | +0.36(+0.96%) |
Apr 15, 2016 | 37.99 | 38.07 | 37.92 | 37.92 | 5,366,029 | -0.10(-0.26%) |
Apr 14, 2016 | 38.12 | 38.13 | 37.95 | 38.02 | 3,022,295 | +0.01(+0.02%) |
Apr 13, 2016 | 37.94 | 38.07 | 37.84 | 38.01 | 4,898,274 | +0.44(+1.17%) |
Apr 12, 2016 | 37.26 | 37.61 | 37.03 | 37.57 | 8,556,920 | +0.43(+1.14%) |
Apr 11, 2016 | 37.38 | 37.55 | 37.15 | 37.15 | 7,442,303 | +0.05(+0.15%) |
Apr 08, 2016 | 37.05 | 37.17 | 36.97 | 37.09 | 5,269,980 | +0.64(+1.76%) |
Apr 07, 2016 | 36.69 | 36.80 | 36.37 | 36.45 | 9,010,230 | -0.68(-1.83%) |
Apr 06, 2016 | 36.63 | 37.13 | 36.60 | 37.13 | 5,359,491 | +0.58(+1.59%) |
Apr 05, 2016 | 36.65 | 36.68 | 36.51 | 36.55 | 4,983,011 | -0.69(-1.85%) |
Apr 04, 2016 | 37.38 | 37.45 | 37.19 | 37.24 | 3,521,918 | -0.01(-0.02%) |
Apr 01, 2016 | 36.86 | 37.29 | 36.82 | 37.25 | 7,549,181 | -0.26(-0.70%) |
Mar 31, 2016 | 37.70 | 37.80 | 37.50 | 37.51 | 5,436,071 | -0.30(-0.80%) |
Mar 30, 2016 | 37.87 | 38.04 | 37.73 | 37.81 | 4,939,982 | +0.37(+0.99%) |
Mar 29, 2016 | 36.78 | 37.44 | 36.69 | 37.44 | 8,504,534 | +0.49(+1.32%) |
Mar 28, 2016 | 36.93 | 37.02 | 36.81 | 36.95 | 3,658,681 | +0.19(+0.53%) |
Mar 24, 2016 | 36.62 | 36.76 | 36.76 | 36.76 | 4,196,024 | -0.26(-0.69%) |
Mar 23, 2016 | 37.32 | 37.33 | 37.00 | 37.02 | 3,017,956 | -0.31(-0.83%) |
Mar 22, 2016 | 37.09 | 37.42 | 37.04 | 37.32 | 4,309,248 | -0.20(-0.54%) |
Mar 21, 2016 | 37.55 | 37.63 | 37.45 | 37.53 | 3,289,589 | -0.17(-0.45%) |
Mar 18, 2016 | 37.74 | 37.83 | 37.61 | 37.70 | 4,763,032 | -0.04(-0.10%) |
Mar 17, 2016 | 37.43 | 37.78 | 37.30 | 37.73 | 5,885,721 | +0.33(+0.89%) |
Mar 16, 2016 | 36.69 | 37.41 | 36.69 | 37.40 | 4,922,504 | +0.45(+1.21%) |
Mar 15, 2016 | 36.92 | 36.99 | 36.85 | 36.95 | 2,822,743 | -0.33(-0.89%) |
Mar 14, 2016 | 37.27 | 37.39 | 37.20 | 37.28 | 3,201,610 | -0.10(-0.27%) |
Mar 11, 2016 | 37.03 | 37.38 | 37.01 | 37.38 | 4,706,964 | +0.98(+2.70%) |
Mar 10, 2016 | 36.71 | 36.98 | 36.08 | 36.40 | 21,558,028 | +0.02(+0.06%) |
Mar 09, 2016 | 36.37 | 36.48 | 36.25 | 36.38 | 4,547,870 | +0.16(+0.45%) |
Mar 08, 2016 | 36.52 | 36.52 | 36.20 | 36.22 | 9,808,909 | -0.42(-1.13%) |
Mar 07, 2016 | 36.21 | 36.74 | 36.19 | 36.63 | 4,674,275 | +0.02(+0.06%) |
Mar 04, 2016 | 36.61 | 36.80 | 36.55 | 36.61 | 9,029,673 | +0.17(+0.46%) |
Mar 03, 2016 | 36.10 | 36.46 | 36.06 | 36.44 | 5,270,351 | +0.38(+1.04%) |
Mar 02, 2016 | 35.78 | 36.09 | 35.65 | 36.06 | 4,705,554 | +0.04(+0.11%) |
Mar 01, 2016 | 35.62 | 36.05 | 35.53 | 36.02 | 5,271,261 | +0.98(+2.79%) |
Feb 29, 2016 | 35.19 | 35.40 | 35.03 | 35.05 | 3,938,085 | -0.13(-0.37%) |
Feb 26, 2016 | 35.42 | 35.48 | 35.12 | 35.18 | 3,968,353 | -0.12(-0.33%) |
Feb 25, 2016 | 35.06 | 35.31 | 34.89 | 35.29 | 9,718,996 | +0.48(+1.37%) |
Feb 24, 2016 | 34.33 | 34.86 | 34.19 | 34.82 | 4,476,465 | -0.15(-0.44%) |
Feb 23, 2016 | 35.42 | 35.45 | 34.97 | 34.97 | 3,934,435 | -0.62(-1.75%) |
Feb 22, 2016 | 35.45 | 35.65 | 35.44 | 35.59 | 4,528,252 | +0.18(+0.52%) |
Feb 19, 2016 | 35.17 | 35.42 | 35.03 | 35.41 | 3,307,215 | -0.01(-0.02%) |
Feb 18, 2016 | 35.70 | 35.71 | 35.37 | 35.42 | 5,797,727 | -0.21(-0.58%) |
Feb 17, 2016 | 35.30 | 35.70 | 35.25 | 35.62 | 15,513,623 | +0.73(+2.09%) |
Feb 16, 2016 | 34.92 | 34.92 | 34.49 | 34.89 | 8,627,807 | +0.58(+1.70%) |
Feb 12, 2016 | 33.89 | 34.31 | 34.31 | 34.31 | 6,513,404 | +0.60(+1.78%) |
Feb 11, 2016 | 33.77 | 33.88 | 33.42 | 33.71 | 20,998,960 | -0.45(-1.33%) |
Feb 10, 2016 | 34.30 | 34.51 | 34.12 | 34.16 | 7,049,591 | +0.19(+0.57%) |
Feb 09, 2016 | 33.61 | 34.14 | 33.56 | 33.97 | 11,121,269 | -0.30(-0.87%) |
Feb 08, 2016 | 34.36 | 34.39 | 33.98 | 34.27 | 9,844,511 | -0.95(-2.71%) |
Feb 05, 2016 | 35.63 | 35.69 | 35.12 | 35.22 | 9,618,996 | -0.52(-1.44%) |
Feb 04, 2016 | 35.49 | 35.87 | 35.38 | 35.74 | 9,989,318 | -0.02(-0.04%) |
Feb 03, 2016 | 35.59 | 35.77 | 34.99 | 35.75 | 11,278,493 | +0.56(+1.59%) |
Feb 02, 2016 | 35.57 | 35.59 | 35.14 | 35.19 | 8,278,409 | -0.99(-2.74%) |
Feb 01, 2016 | 35.89 | 36.30 | 35.79 | 36.19 | 4,605,793 | -0.03(-0.09%) |
Jan 29, 2016 | 35.65 | 36.22 | 35.65 | 36.22 | 8,419,894 | +0.57(+1.60%) |
Jan 28, 2016 | 35.88 | 35.92 | 35.33 | 35.65 | 5,900,517 | +0.10(+0.28%) |
Jan 27, 2016 | 35.71 | 36.05 | 35.44 | 35.55 | 8,197,472 | -0.32(-0.90%) |
Jan 26, 2016 | 35.35 | 35.87 | 35.35 | 35.87 | 6,288,883 | +0.76(+2.17%) |
Jan 25, 2016 | 35.34 | 35.45 | 35.11 | 35.11 | 8,911,475 | -0.46(-1.30%) |
Jan 22, 2016 | 35.49 | 35.66 | 35.32 | 35.57 | 7,808,115 | +0.91(+2.64%) |
Jan 21, 2016 | 34.22 | 34.82 | 33.97 | 34.66 | 10,541,635 | +0.35(+1.03%) |
Jan 20, 2016 | 34.41 | 34.50 | 33.67 | 34.30 | 15,910,496 | -0.72(-2.06%) |
Jan 19, 2016 | 35.27 | 35.29 | 34.78 | 35.02 | 10,902,393 | +0.23(+0.67%) |
Jan 15, 2016 | 34.96 | 34.79 | 34.79 | 34.79 | 11,284,376 | -1.33(-3.67%) |
Jan 14, 2016 | 35.77 | 36.26 | 35.53 | 36.12 | 16,030,905 | +0.46(+1.29%) |
Jan 13, 2016 | 36.50 | 36.57 | 35.60 | 35.65 | 8,829,647 | -0.69(-1.90%) |
Jan 12, 2016 | 36.43 | 36.47 | 36.00 | 36.35 | 7,269,760 | +0.30(+0.83%) |
Jan 11, 2016 | 36.32 | 36.33 | 35.76 | 36.05 | 7,900,079 | +0.11(+0.30%) |
Jan 08, 2016 | 36.62 | 36.62 | 35.87 | 35.94 | 9,650,088 | -0.32(-0.87%) |
Jan 07, 2016 | 36.25 | 36.64 | 36.20 | 36.25 | 12,754,139 | -0.68(-1.85%) |
Jan 06, 2016 | 36.82 | 37.08 | 36.75 | 36.94 | 5,870,690 | -0.62(-1.66%) |
Jan 05, 2016 | 37.55 | 37.59 | 37.25 | 37.56 | 5,661,787 | -0.22(-0.59%) |
Jan 04, 2016 | 37.78 | 37.81 | 37.25 | 37.78 | 8,526,500 | -0.56(-1.46%) |
Dec 31, 2015 | 38.66 | 38.35 | 38.35 | 38.35 | 7,417,985 | -0.55(-1.42%) |
Dec 30, 2015 | 39.02 | 39.08 | 38.89 | 38.90 | 4,793,802 | -0.31(-0.78%) |
Dec 29, 2015 | 39.05 | 39.25 | 38.98 | 39.21 | 6,857,177 | +0.35(+0.91%) |
Dec 28, 2015 | 38.88 | 38.91 | 38.70 | 38.85 | 8,280,167 | -0.12(-0.30%) |
Dec 24, 2015 | 38.97 | 38.97 | 38.97 | 38.97 | 2,545,810 | +0.01(+0.02%) |
Dec 23, 2015 | 38.56 | 38.96 | 38.56 | 38.96 | 8,962,835 | +0.71(+1.87%) |
Dec 22, 2015 | 38.02 | 38.28 | 37.93 | 38.25 | 6,973,739 | +0.28(+0.73%) |
Dec 21, 2015 | 38.11 | 38.31 | 37.78 | 37.97 | 7,109,526 | +0.20(+0.53%) |
Dec 18, 2015 | 38.01 | 38.10 | 37.76 | 37.77 | 9,744,961 | -0.45(-1.18%) |
Dec 17, 2015 | 38.65 | 38.65 | 38.21 | 38.22 | 9,792,082 | -0.53(-1.36%) |
Dec 16, 2015 | 38.37 | 38.83 | 38.20 | 38.75 | 10,766,758 | +0.71(+1.87%) |
Dec 15, 2015 | 38.06 | 38.23 | 37.96 | 38.04 | 9,169,286 | +0.28(+0.75%) |
Dec 14, 2015 | 37.82 | 37.90 | 37.34 | 37.75 | 10,187,868 | +0.02(+0.06%) |
Dec 11, 2015 | 38.03 | 38.07 | 37.71 | 37.73 | 9,391,092 | -0.69(-1.79%) |
Dec 10, 2015 | 38.62 | 38.68 | 38.40 | 38.42 | 6,880,897 | -0.14(-0.36%) |
Dec 09, 2015 | 38.64 | 39.00 | 38.30 | 38.56 | 6,573,233 | -0.04(-0.10%) |
Dec 08, 2015 | 38.60 | 38.73 | 38.45 | 38.59 | 5,740,829 | -0.64(-1.62%) |
Dec 07, 2015 | 39.31 | 39.33 | 39.08 | 39.23 | 3,489,307 | -0.29(-0.74%) |
Dec 04, 2015 | 39.04 | 39.54 | 39.01 | 39.52 | 5,906,621 | +0.43(+1.10%) |
Dec 03, 2015 | 39.56 | 39.58 | 38.93 | 39.09 | 7,815,806 | -0.11(-0.29%) |
Dec 02, 2015 | 39.48 | 39.57 | 39.16 | 39.21 | 5,309,843 | -0.48(-1.22%) |
Dec 01, 2015 | 39.60 | 39.69 | 39.46 | 39.69 | 4,841,269 | +0.31(+0.80%) |
Nov 30, 2015 | 39.46 | 39.52 | 39.37 | 39.38 | 6,855,948 | +0.04(+0.10%) |
Nov 27, 2015 | 39.34 | 39.38 | 39.29 | 39.34 | 1,549,662 | +0.21(+0.55%) |
Nov 25, 2015 | 39.06 | 39.12 | 39.12 | 39.12 | 3,119,884 | +0.25(+0.65%) |
Nov 24, 2015 | 38.59 | 38.94 | 38.58 | 38.87 | 5,026,665 | -0.12(-0.31%) |
Nov 23, 2015 | 39.15 | 39.26 | 38.91 | 38.99 | 4,203,152 | -0.29(-0.74%) |
Nov 20, 2015 | 39.62 | 39.65 | 39.25 | 39.28 | 3,669,591 | -0.28(-0.72%) |
Nov 19, 2015 | 39.60 | 39.73 | 39.52 | 39.57 | 4,535,203 | +0.21(+0.53%) |
Nov 18, 2015 | 39.12 | 39.41 | 39.04 | 39.36 | 8,472,293 | +0.44(+1.12%) |
Nov 17, 2015 | 39.05 | 39.18 | 38.82 | 38.92 | 8,816,688 | +0.06(+0.16%) |
Nov 16, 2015 | 38.33 | 38.87 | 38.33 | 38.86 | 4,109,612 | +0.52(+1.36%) |
Nov 13, 2015 | 38.42 | 38.51 | 38.22 | 38.34 | 5,061,505 | -0.32(-0.83%) |
Nov 12, 2015 | 38.87 | 39.01 | 38.66 | 38.66 | 5,392,040 | -0.60(-1.54%) |
Nov 11, 2015 | 39.41 | 39.44 | 39.17 | 39.27 | 3,460,633 | +0.19(+0.49%) |
Nov 10, 2015 | 38.90 | 39.09 | 38.80 | 39.08 | 5,761,559 | -0.14(-0.35%) |
Nov 09, 2015 | 39.40 | 39.41 | 39.05 | 39.21 | 3,079,339 | -0.38(-0.97%) |
Nov 06, 2015 | 39.54 | 39.66 | 39.34 | 39.60 | 3,969,373 | -0.22(-0.56%) |
Nov 05, 2015 | 39.99 | 40.02 | 39.72 | 39.82 | 3,126,286 | -0.11(-0.29%) |
Nov 04, 2015 | 40.27 | 40.29 | 39.83 | 39.93 | 8,019,826 | -0.28(-0.69%) |
Nov 03, 2015 | 39.96 | 40.31 | 39.90 | 40.21 | 5,741,458 | -0.13(-0.32%) |
Nov 02, 2015 | 40.21 | 40.35 | 40.17 | 40.34 | 3,852,833 | +0.47(+1.17%) |
Oct 30, 2015 | 39.93 | 40.18 | 39.87 | 39.87 | 3,828,671 | -0.01(-0.02%) |
Oct 29, 2015 | 39.67 | 39.93 | 39.64 | 39.88 | 4,212,339 | -0.18(-0.44%) |
Oct 28, 2015 | 40.00 | 40.33 | 39.66 | 40.06 | 4,716,235 | +0.29(+0.73%) |
Oct 27, 2015 | 39.90 | 39.91 | 39.70 | 39.77 | 3,565,063 | -0.39(-0.97%) |
Oct 26, 2015 | 40.24 | 40.27 | 40.12 | 40.16 | 2,539,504 | -0.18(-0.44%) |
Oct 23, 2015 | 40.31 | 40.40 | 40.16 | 40.33 | 4,266,611 | +0.34(+0.86%) |
Oct 22, 2015 | 39.75 | 40.14 | 39.73 | 39.99 | 4,584,585 | +0.38(+0.97%) |
Oct 21, 2015 | 39.93 | 39.96 | 39.60 | 39.60 | 3,096,325 | -0.21(-0.52%) |
Oct 20, 2015 | 39.80 | 39.89 | 39.74 | 39.81 | 3,303,049 | -0.06(-0.15%) |
Oct 19, 2015 | 39.87 | 39.91 | 39.74 | 39.87 | 2,505,337 | -0.09(-0.23%) |
Oct 16, 2015 | 39.91 | 40.01 | 39.80 | 39.96 | 2,841,536 | -0.11(-0.29%) |
Oct 15, 2015 | 39.70 | 40.09 | 39.62 | 40.08 | 4,338,404 | +0.54(+1.36%) |
Oct 14, 2015 | 39.49 | 39.64 | 39.37 | 39.54 | 4,856,264 | +0.24(+0.60%) |
Oct 13, 2015 | 39.27 | 39.57 | 39.23 | 39.31 | 2,862,202 | -0.45(-1.14%) |
Oct 12, 2015 | 39.78 | 39.85 | 39.70 | 39.76 | 3,007,879 | -0.15(-0.38%) |
Oct 09, 2015 | 39.96 | 40.01 | 39.77 | 39.91 | 2,723,188 | +0.01(+0.02%) |
Oct 08, 2015 | 39.31 | 39.90 | 39.27 | 39.90 | 3,477,443 | +0.37(+0.93%) |
Oct 07, 2015 | 39.52 | 39.65 | 39.20 | 39.54 | 6,308,294 | +0.34(+0.86%) |
Oct 06, 2015 | 39.06 | 39.35 | 39.06 | 39.20 | 4,406,872 | +0.17(+0.43%) |
Oct 05, 2015 | 38.75 | 39.05 | 38.73 | 39.03 | 5,664,948 | +0.67(+1.76%) |
Oct 02, 2015 | 37.59 | 38.36 | 37.48 | 38.36 | 7,579,483 | +0.71(+1.89%) |
Oct 01, 2015 | 37.81 | 37.87 | 37.29 | 37.64 | 4,064,813 | -0.01(-0.02%) |
Sep 30, 2015 | 37.60 | 37.66 | 37.29 | 37.65 | 5,678,573 | +0.70(+1.89%) |
Sep 29, 2015 | 36.89 | 37.02 | 36.71 | 36.96 | 5,805,506 | +0.12(+0.33%) |
Sep 28, 2015 | 37.26 | 37.31 | 36.79 | 36.83 | 5,071,821 | -0.73(-1.96%) |
Sep 25, 2015 | 37.81 | 37.89 | 37.39 | 37.57 | 6,072,515 | +0.25(+0.67%) |
Sep 24, 2015 | 37.20 | 37.43 | 36.94 | 37.32 | 8,043,237 | -0.09(-0.24%) |
Sep 23, 2015 | 37.69 | 37.72 | 37.30 | 37.41 | 10,678,953 | -0.15(-0.41%) |
Sep 22, 2015 | 37.72 | 37.78 | 37.31 | 37.56 | 9,683,141 | -1.16(-2.99%) |
Sep 21, 2015 | 38.94 | 38.94 | 38.55 | 38.72 | 4,064,612 | -0.08(-0.20%) |
Sep 18, 2015 | 39.04 | 39.26 | 38.77 | 38.80 | 6,065,362 | -1.01(-2.55%) |
Sep 17, 2015 | 39.54 | 40.21 | 39.48 | 39.81 | 7,455,413 | +0.14(+0.37%) |
Sep 16, 2015 | 39.44 | 39.68 | 39.37 | 39.67 | 4,087,079 | +0.59(+1.50%) |
Sep 15, 2015 | 38.79 | 39.11 | 38.74 | 39.08 | 4,029,308 | +0.28(+0.73%) |
Sep 14, 2015 | 38.80 | 38.85 | 38.63 | 38.80 | 3,766,565 | -0.42(-1.07%) |
Sep 11, 2015 | 38.91 | 39.23 | 38.88 | 39.22 | 4,798,756 | -0.06(-0.16%) |
Sep 10, 2015 | 39.03 | 39.42 | 38.91 | 39.28 | 6,913,853 | +0.40(+1.02%) |
Sep 09, 2015 | 39.63 | 39.74 | 38.84 | 38.88 | 9,638,940 | -0.23(-0.58%) |
Sep 08, 2015 | 38.96 | 39.13 | 38.81 | 39.11 | 4,828,658 | +1.11(+2.93%) |
Sep 04, 2015 | 38.05 | 38.00 | 38.00 | 38.00 | 7,488,246 | -0.75(-1.95%) |
Sep 03, 2015 | 38.94 | 39.10 | 38.67 | 38.75 | 6,584,786 | +0.02(+0.06%) |
Sep 02, 2015 | 38.81 | 38.83 | 38.32 | 38.73 | 10,666,849 | +0.55(+1.44%) |
Sep 01, 2015 | 38.49 | 38.58 | 38.07 | 38.18 | 8,899,270 | -1.09(-2.78%) |
Aug 31, 2015 | 39.28 | 39.49 | 39.11 | 39.27 | 7,374,619 | -0.14(-0.37%) |
Aug 28, 2015 | 39.24 | 39.51 | 39.19 | 39.42 | 7,039,446 | -0.14(-0.37%) |
Aug 27, 2015 | 39.32 | 39.62 | 39.19 | 39.56 | 9,288,954 | +0.41(+1.05%) |
Aug 26, 2015 | 39.32 | 39.33 | 38.30 | 39.15 | 12,908,451 | +0.66(+1.70%) |
Aug 25, 2015 | 39.74 | 39.88 | 38.37 | 38.49 | 22,898,784 | +0.25(+0.66%) |
Aug 24, 2015 | 38.04 | 39.16 | 37.53 | 38.24 | 25,309,436 | -1.03(-2.62%) |
Aug 21, 2015 | 40.12 | 40.21 | 39.21 | 39.27 | 10,746,272 | -0.88(-2.18%) |
Aug 20, 2015 | 40.79 | 40.79 | 40.13 | 40.15 | 7,304,994 | -0.91(-2.23%) |
Aug 19, 2015 | 41.07 | 41.24 | 40.78 | 41.06 | 9,308,713 | -0.40(-0.96%) |
Aug 18, 2015 | 41.56 | 41.61 | 41.39 | 41.46 | 2,967,582 | -0.22(-0.53%) |
Aug 17, 2015 | 41.43 | 41.69 | 41.32 | 41.68 | 3,935,372 | -0.17(-0.40%) |
Aug 14, 2015 | 41.66 | 41.86 | 41.57 | 41.85 | 4,637,137 | +0.09(+0.22%) |
Aug 13, 2015 | 41.81 | 41.88 | 41.66 | 41.75 | 5,919,465 | -0.12(-0.29%) |
Aug 12, 2015 | 41.59 | 41.88 | 41.34 | 41.88 | 7,299,340 | -0.26(-0.61%) |
Aug 11, 2015 | 42.26 | 42.33 | 41.99 | 42.14 | 4,808,108 | -0.55(-1.29%) |
Aug 10, 2015 | 42.22 | 42.71 | 42.21 | 42.68 | 4,690,787 | +0.46(+1.08%) |
Aug 07, 2015 | 42.01 | 42.24 | 41.96 | 42.23 | 8,214,017 | -0.14(-0.34%) |
Aug 06, 2015 | 42.45 | 42.49 | 42.22 | 42.37 | 6,469,052 | -0.08(-0.18%) |
Aug 05, 2015 | 42.46 | 42.57 | 42.35 | 42.45 | 7,679,316 | +0.28(+0.67%) |
Aug 04, 2015 | 42.30 | 42.34 | 42.07 | 42.17 | 6,162,006 | -0.08(-0.18%) |
Aug 03, 2015 | 42.36 | 42.43 | 42.06 | 42.24 | 8,507,708 | +0.01(+0.02%) |
Jul 31, 2015 | 42.36 | 42.42 | 42.14 | 42.23 | 6,349,048 | +0.26(+0.62%) |
Jul 30, 2015 | 41.89 | 41.99 | 41.64 | 41.98 | 6,840,406 | -0.02(-0.04%) |
Jul 29, 2015 | 41.86 | 42.20 | 41.83 | 41.99 | 6,877,211 | +0.11(+0.27%) |
Jul 28, 2015 | 41.65 | 41.91 | 41.43 | 41.88 | 8,431,198 | +0.55(+1.33%) |
Jul 27, 2015 | 41.57 | 41.65 | 41.26 | 41.33 | 6,271,994 | -0.32(-0.77%) |
Jul 24, 2015 | 42.04 | 42.07 | 41.60 | 41.65 | 4,389,284 | -0.47(-1.12%) |
Jul 23, 2015 | 42.36 | 42.37 | 42.06 | 42.12 | 2,651,374 | -0.14(-0.32%) |
Jul 22, 2015 | 42.17 | 42.27 | 42.12 | 42.26 | 3,226,379 | -0.30(-0.72%) |
Jul 21, 2015 | 42.60 | 42.65 | 42.48 | 42.56 | 2,074,386 | -0.14(-0.34%) |
Jul 20, 2015 | 42.75 | 42.79 | 42.59 | 42.71 | 2,494,168 | +0.11(+0.27%) |
Jul 17, 2015 | 42.64 | 42.68 | 42.51 | 42.59 | 3,594,269 | -0.12(-0.29%) |
Jul 16, 2015 | 42.76 | 42.84 | 42.68 | 42.72 | 4,888,520 | +0.37(+0.88%) |
Jul 15, 2015 | 42.44 | 42.49 | 42.16 | 42.34 | 5,298,178 | -0.20(-0.47%) |
Jul 14, 2015 | 42.35 | 42.56 | 42.27 | 42.54 | 11,431,198 | +0.36(+0.85%) |
Jul 13, 2015 | 42.24 | 42.30 | 42.09 | 42.18 | 10,495,957 | +0.02(+0.04%) |
Jul 10, 2015 | 42.03 | 42.20 | 41.86 | 42.17 | 9,780,186 | +1.68(+4.16%) |
Jul 09, 2015 | 40.75 | 40.82 | 40.41 | 40.48 | 7,186,762 | +0.70(+1.76%) |
Jul 08, 2015 | 39.96 | 40.02 | 39.69 | 39.78 | 6,860,566 | -0.58(-1.44%) |
Jul 07, 2015 | 39.99 | 40.48 | 39.39 | 40.36 | 8,556,975 | -0.04(-0.09%) |
Jul 06, 2015 | 40.43 | 40.81 | 40.25 | 40.40 | 11,425,484 | -0.96(-2.32%) |
Jul 02, 2015 | 41.50 | 41.36 | 41.36 | 41.36 | 3,533,320 | +0.02(+0.06%) |
Jul 01, 2015 | 41.66 | 41.71 | 41.17 | 41.34 | 8,033,614 | +0.20(+0.48%) |
Jun 30, 2015 | 41.66 | 41.89 | 40.87 | 41.14 | 11,936,903 | -0.24(-0.59%) |
Jun 29, 2015 | 41.92 | 42.12 | 41.32 | 41.38 | 15,930,371 | -1.50(-3.50%) |
Jun 26, 2015 | 42.94 | 43.08 | 42.69 | 42.88 | 10,236,157 | +0.09(+0.21%) |
Jun 25, 2015 | 42.95 | 43.04 | 42.77 | 42.79 | 4,946,914 | -0.02(-0.04%) |
Jun 24, 2015 | 42.98 | 43.11 | 42.78 | 42.81 | 8,932,698 | -0.35(-0.82%) |
Jun 23, 2015 | 43.20 | 43.29 | 43.11 | 43.16 | 3,937,224 | -0.06(-0.14%) |
Jun 22, 2015 | 43.17 | 43.52 | 43.09 | 43.22 | 6,447,880 | +0.98(+2.33%) |
Jun 19, 2015 | 42.37 | 42.42 | 42.19 | 42.24 | 4,775,632 | -0.19(-0.44%) |
Jun 18, 2015 | 42.09 | 42.87 | 42.05 | 42.42 | 10,559,440 | +0.53(+1.25%) |
Jun 17, 2015 | 41.96 | 42.00 | 41.49 | 41.90 | 6,135,138 | -0.05(-0.11%) |
Jun 16, 2015 | 41.73 | 42.00 | 41.67 | 41.94 | 2,626,705 | +0.03(+0.07%) |
Jun 15, 2015 | 41.64 | 41.96 | 41.61 | 41.91 | 5,223,090 | -0.44(-1.05%) |
Jun 12, 2015 | 42.24 | 42.57 | 42.06 | 42.36 | 4,307,019 | -0.44(-1.02%) |
Jun 11, 2015 | 42.86 | 42.96 | 42.54 | 42.79 | 5,561,054 | +0.08(+0.19%) |
Jun 10, 2015 | 42.37 | 42.83 | 42.25 | 42.71 | 10,127,416 | +1.03(+2.47%) |
Jun 09, 2015 | 41.74 | 41.85 | 41.44 | 41.68 | 6,118,293 | -0.16(-0.38%) |
Jun 08, 2015 | 41.85 | 41.89 | 41.67 | 41.84 | 4,730,413 | -0.02(-0.05%) |
Jun 05, 2015 | 41.76 | 41.98 | 41.55 | 41.86 | 4,962,880 | -0.59(-1.38%) |
Jun 04, 2015 | 42.74 | 43.14 | 42.33 | 42.45 | 4,926,473 | -0.53(-1.24%) |
Jun 03, 2015 | 42.92 | 43.20 | 42.87 | 42.98 | 5,911,542 | +0.34(+0.79%) |
Jun 02, 2015 | 42.60 | 42.87 | 42.47 | 42.64 | 4,172,349 | +0.38(+0.89%) |