Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 33.95 | 34.24 | 33.78 | 34.20 | 18,406,832 | +0.28(+0.84%) |
May 27, 2016 | 33.70 | 33.92 | 33.92 | 33.92 | 14,296,538 | +0.35(+1.05%) |
May 26, 2016 | 33.36 | 33.62 | 33.26 | 33.57 | 14,420,058 | +0.18(+0.54%) |
May 25, 2016 | 32.85 | 33.46 | 32.82 | 33.38 | 18,701,284 | +0.60(+1.84%) |
May 24, 2016 | 32.36 | 32.86 | 32.31 | 32.78 | 10,054,889 | +0.53(+1.63%) |
May 23, 2016 | 32.56 | 32.58 | 32.17 | 32.25 | 8,255,941 | -0.20(-0.61%) |
May 20, 2016 | 32.41 | 32.61 | 32.35 | 32.45 | 9,046,001 | +0.31(+0.97%) |
May 19, 2016 | 32.42 | 32.52 | 31.84 | 32.14 | 9,525,316 | -0.44(-1.35%) |
May 18, 2016 | 32.58 | 32.88 | 32.36 | 32.58 | 12,329,122 | +0.03(+0.11%) |
May 17, 2016 | 32.99 | 33.06 | 32.41 | 32.55 | 9,682,644 | -0.47(-1.41%) |
May 16, 2016 | 32.45 | 33.15 | 32.45 | 33.01 | 11,792,899 | +0.56(+1.73%) |
May 13, 2016 | 32.68 | 32.85 | 32.34 | 32.45 | 10,818,961 | -0.35(-1.05%) |
May 12, 2016 | 32.92 | 32.94 | 32.38 | 32.80 | 12,044,251 | -0.01(-0.03%) |
May 11, 2016 | 32.97 | 33.05 | 32.71 | 32.81 | 12,279,324 | -0.08(-0.24%) |
May 10, 2016 | 33.06 | 33.06 | 32.61 | 32.88 | 13,007,759 | +0.10(+0.32%) |
May 09, 2016 | 32.89 | 33.30 | 32.69 | 32.78 | 12,924,932 | +0.01(+0.03%) |
May 06, 2016 | 32.99 | 33.14 | 32.55 | 32.77 | 13,208,080 | -0.46(-1.38%) |
May 05, 2016 | 33.04 | 33.43 | 32.88 | 33.23 | 19,151,072 | +0.35(+1.05%) |
May 04, 2016 | 33.10 | 33.20 | 32.80 | 32.88 | 16,191,916 | -0.39(-1.17%) |
May 03, 2016 | 33.49 | 33.51 | 32.98 | 33.27 | 21,134,912 | -0.26(-0.77%) |
May 02, 2016 | 33.53 | 33.76 | 33.16 | 33.53 | 24,668,768 | -0.04(-0.13%) |
Apr 29, 2016 | 34.84 | 34.85 | 33.30 | 33.57 | 35,507,704 | -1.31(-3.76%) |
Apr 28, 2016 | 34.59 | 35.98 | 34.52 | 34.89 | 63,172,288 | -2.94(-7.78%) |
Apr 27, 2016 | 37.92 | 37.98 | 37.71 | 37.83 | 5,833,702 | -0.04(-0.11%) |
Apr 26, 2016 | 38.11 | 38.19 | 37.77 | 37.87 | 3,908,447 | -0.11(-0.30%) |
Apr 25, 2016 | 37.99 | 38.15 | 37.81 | 37.99 | 4,792,956 | -0.06(-0.16%) |
Apr 22, 2016 | 37.73 | 38.12 | 37.73 | 38.05 | 5,435,962 | +0.17(+0.46%) |
Apr 21, 2016 | 37.79 | 38.25 | 37.62 | 37.87 | 7,150,125 | -0.08(-0.20%) |
Apr 20, 2016 | 38.39 | 38.48 | 37.55 | 37.95 | 10,072,389 | +0.10(+0.27%) |
Apr 19, 2016 | 37.98 | 37.99 | 37.54 | 37.85 | 9,022,296 | -0.09(-0.23%) |
Apr 18, 2016 | 37.27 | 37.99 | 37.27 | 37.93 | 4,945,874 | +0.47(+1.24%) |
Apr 15, 2016 | 37.57 | 37.59 | 37.27 | 37.47 | 4,194,582 | -0.09(-0.23%) |
Apr 14, 2016 | 37.44 | 37.68 | 37.36 | 37.55 | 3,613,360 | +0.14(+0.37%) |
Apr 13, 2016 | 37.00 | 37.48 | 36.84 | 37.42 | 4,797,442 | +0.68(+1.86%) |
Apr 12, 2016 | 36.34 | 36.95 | 36.34 | 36.73 | 5,945,211 | +0.29(+0.80%) |
Apr 11, 2016 | 36.43 | 36.79 | 36.42 | 36.44 | 4,603,066 | +0.09(+0.26%) |
Apr 08, 2016 | 36.70 | 36.83 | 36.13 | 36.35 | 5,735,521 | -0.21(-0.56%) |
Apr 07, 2016 | 36.60 | 36.81 | 36.24 | 36.55 | 5,713,353 | -0.38(-1.02%) |
Apr 06, 2016 | 36.01 | 37.03 | 36.01 | 36.93 | 7,298,363 | +0.87(+2.40%) |
Apr 05, 2016 | 36.04 | 36.25 | 35.94 | 36.06 | 7,673,329 | -0.24(-0.66%) |
Apr 04, 2016 | 36.32 | 36.60 | 36.17 | 36.30 | 5,136,772 | +0.11(+0.31%) |
Apr 01, 2016 | 35.63 | 36.25 | 35.48 | 36.19 | 4,631,167 | +0.31(+0.86%) |
Mar 31, 2016 | 35.73 | 36.02 | 35.61 | 35.88 | 6,024,685 | +0.15(+0.43%) |
Mar 30, 2016 | 35.69 | 35.98 | 35.59 | 35.73 | 4,002,020 | +0.15(+0.43%) |
Mar 29, 2016 | 34.96 | 35.63 | 34.92 | 35.58 | 4,810,830 | +0.51(+1.44%) |
Mar 28, 2016 | 34.98 | 35.17 | 34.84 | 35.07 | 3,879,423 | +0.11(+0.32%) |
Mar 24, 2016 | 34.86 | 34.96 | 34.96 | 34.96 | 4,966,990 | -0.03(-0.07%) |
Mar 23, 2016 | 35.04 | 35.46 | 34.91 | 34.98 | 4,764,852 | -0.21(-0.61%) |
Mar 22, 2016 | 34.74 | 35.31 | 34.61 | 35.20 | 7,754,497 | +0.23(+0.66%) |
Mar 21, 2016 | 34.81 | 34.98 | 34.69 | 34.97 | 4,726,605 | -0.03(-0.07%) |
Mar 18, 2016 | 34.62 | 35.12 | 34.43 | 34.99 | 11,824,621 | +0.43(+1.24%) |
Mar 17, 2016 | 34.49 | 34.66 | 33.92 | 34.56 | 7,099,684 | +0.09(+0.27%) |
Mar 16, 2016 | 34.43 | 34.58 | 34.13 | 34.47 | 6,286,492 | +0.24(+0.70%) |
Mar 15, 2016 | 34.45 | 34.61 | 33.93 | 34.23 | 6,188,725 | -0.51(-1.48%) |
Mar 14, 2016 | 34.58 | 34.90 | 34.30 | 34.74 | 6,653,545 | +0.11(+0.32%) |
Mar 11, 2016 | 33.67 | 34.70 | 33.53 | 34.63 | 13,739,220 | +1.15(+3.43%) |
Mar 10, 2016 | 33.81 | 34.21 | 33.30 | 33.48 | 10,161,162 | -0.21(-0.64%) |
Mar 09, 2016 | 33.68 | 33.79 | 33.46 | 33.70 | 7,222,721 | +0.09(+0.28%) |
Mar 08, 2016 | 33.41 | 33.88 | 33.35 | 33.60 | 8,980,703 | -0.01(-0.03%) |
Mar 07, 2016 | 33.46 | 33.79 | 33.39 | 33.61 | 6,942,624 | +0.00(+0.00%) |
Mar 04, 2016 | 33.33 | 33.77 | 33.29 | 33.61 | 8,648,508 | +0.31(+0.93%) |
Mar 03, 2016 | 33.08 | 33.36 | 32.68 | 33.30 | 15,755,596 | -0.45(-1.32%) |
Mar 02, 2016 | 33.76 | 33.95 | 33.54 | 33.75 | 8,740,343 | +0.01(+0.03%) |
Mar 01, 2016 | 33.38 | 33.85 | 33.29 | 33.74 | 11,300,066 | +0.51(+1.52%) |
Feb 29, 2016 | 33.75 | 34.17 | 33.23 | 33.23 | 9,864,985 | -0.67(-1.97%) |
Feb 26, 2016 | 33.87 | 34.21 | 33.65 | 33.90 | 10,189,774 | -0.09(-0.28%) |
Feb 25, 2016 | 33.65 | 34.01 | 33.43 | 34.00 | 8,868,930 | +0.37(+1.10%) |
Feb 24, 2016 | 32.75 | 33.73 | 32.57 | 33.63 | 8,222,930 | +0.69(+2.11%) |
Feb 23, 2016 | 33.38 | 33.50 | 32.86 | 32.93 | 7,162,340 | -0.66(-1.97%) |
Feb 22, 2016 | 33.05 | 33.67 | 33.23 | 33.59 | 5,765,838 | +0.54(+1.63%) |
Feb 19, 2016 | 32.87 | 33.16 | 32.72 | 33.05 | 6,685,169 | +0.19(+0.57%) |
Feb 18, 2016 | 32.89 | 33.36 | 32.78 | 32.86 | 6,549,429 | -0.12(-0.36%) |
Feb 17, 2016 | 32.92 | 33.08 | 32.80 | 32.98 | 7,412,515 | +0.39(+1.21%) |
Feb 16, 2016 | 31.85 | 32.61 | 31.84 | 32.59 | 9,278,895 | +0.74(+2.32%) |
Feb 12, 2016 | 31.48 | 31.85 | 31.85 | 31.85 | 7,489,302 | +0.68(+2.17%) |
Feb 11, 2016 | 31.26 | 31.61 | 30.90 | 31.17 | 9,003,571 | -0.75(-2.34%) |
Feb 10, 2016 | 32.24 | 32.75 | 31.84 | 31.92 | 9,220,075 | +0.18(+0.57%) |
Feb 09, 2016 | 31.71 | 32.41 | 31.63 | 31.74 | 10,131,662 | -0.39(-1.23%) |
Feb 08, 2016 | 31.90 | 32.29 | 31.48 | 32.14 | 9,094,089 | +0.04(+0.13%) |
Feb 05, 2016 | 32.80 | 32.90 | 31.84 | 32.09 | 6,702,945 | -0.51(-1.58%) |
Feb 04, 2016 | 32.41 | 32.79 | 32.20 | 32.61 | 5,949,358 | -0.01(-0.03%) |
Feb 03, 2016 | 32.80 | 32.95 | 31.83 | 32.62 | 8,059,502 | +0.12(+0.37%) |
Feb 02, 2016 | 32.60 | 33.23 | 32.44 | 32.50 | 11,228,318 | -0.49(-1.48%) |
Feb 01, 2016 | 31.03 | 33.21 | 31.03 | 32.98 | 16,613,488 | +0.51(+1.59%) |
Jan 29, 2016 | 31.48 | 32.49 | 31.47 | 32.47 | 18,795,934 | +0.98(+3.11%) |
Jan 28, 2016 | 32.95 | 33.03 | 30.88 | 31.49 | 27,445,296 | -3.23(-9.29%) |
Jan 27, 2016 | 34.27 | 35.59 | 34.23 | 34.72 | 12,275,266 | +0.27(+0.77%) |
Jan 26, 2016 | 34.19 | 34.69 | 34.01 | 34.45 | 6,248,529 | +0.43(+1.26%) |
Jan 25, 2016 | 34.34 | 34.45 | 33.95 | 34.02 | 6,183,524 | -0.32(-0.92%) |
Jan 22, 2016 | 34.49 | 34.49 | 34.09 | 34.34 | 10,321,743 | +0.47(+1.39%) |
Jan 21, 2016 | 34.47 | 34.47 | 33.66 | 33.87 | 11,760,805 | -0.41(-1.20%) |
Jan 20, 2016 | 34.08 | 34.55 | 33.53 | 34.28 | 13,148,776 | -0.40(-1.16%) |
Jan 19, 2016 | 35.26 | 35.45 | 34.43 | 34.68 | 8,868,333 | -0.09(-0.27%) |
Jan 15, 2016 | 34.19 | 34.78 | 34.78 | 34.78 | 12,198,676 | -0.48(-1.36%) |
Jan 14, 2016 | 34.61 | 35.45 | 34.43 | 35.26 | 8,540,727 | +0.70(+2.04%) |
Jan 13, 2016 | 35.58 | 35.76 | 34.45 | 34.55 | 6,707,767 | -0.79(-2.23%) |
Jan 12, 2016 | 34.94 | 35.47 | 34.84 | 35.34 | 8,597,606 | +0.62(+1.79%) |
Jan 11, 2016 | 34.76 | 34.87 | 34.18 | 34.72 | 9,196,310 | +0.05(+0.15%) |
Jan 08, 2016 | 35.69 | 35.72 | 34.56 | 34.67 | 8,771,614 | -0.74(-2.09%) |
Jan 07, 2016 | 35.53 | 35.96 | 35.29 | 35.41 | 8,388,843 | -0.87(-2.40%) |
Jan 06, 2016 | 36.07 | 36.64 | 35.98 | 36.28 | 6,928,041 | -0.31(-0.84%) |
Jan 05, 2016 | 36.62 | 36.83 | 36.32 | 36.59 | 9,671,983 | -0.01(-0.02%) |
Jan 04, 2016 | 37.46 | 37.55 | 36.23 | 36.60 | 14,343,334 | -1.69(-4.41%) |
Dec 31, 2015 | 38.46 | 38.28 | 38.28 | 38.28 | 4,917,865 | -0.31(-0.80%) |
Dec 30, 2015 | 39.09 | 39.24 | 38.54 | 38.59 | 5,761,997 | -0.47(-1.20%) |
Dec 29, 2015 | 38.60 | 39.17 | 38.51 | 39.06 | 4,775,594 | +0.67(+1.75%) |
Dec 28, 2015 | 38.29 | 38.47 | 38.21 | 38.39 | 3,217,553 | -0.06(-0.16%) |
Dec 24, 2015 | 38.31 | 38.45 | 38.45 | 38.45 | 1,716,044 | +0.00(+0.00%) |
Dec 23, 2015 | 38.13 | 38.51 | 38.05 | 38.45 | 5,106,271 | +0.53(+1.39%) |
Dec 22, 2015 | 37.71 | 37.99 | 37.48 | 37.92 | 5,123,009 | +0.38(+1.00%) |
Dec 21, 2015 | 37.55 | 37.67 | 37.14 | 37.54 | 6,396,937 | +0.29(+0.78%) |
Dec 18, 2015 | 38.33 | 38.39 | 37.25 | 37.25 | 15,301,660 | -1.33(-3.45%) |
Dec 17, 2015 | 39.29 | 39.40 | 38.57 | 38.58 | 6,794,451 | -0.67(-1.72%) |
Dec 16, 2015 | 39.02 | 39.33 | 38.57 | 39.26 | 8,886,467 | +0.39(+1.01%) |
Dec 15, 2015 | 38.53 | 39.15 | 38.49 | 38.86 | 6,836,455 | +0.66(+1.74%) |
Dec 14, 2015 | 37.89 | 38.22 | 37.48 | 38.20 | 7,241,039 | +0.38(+1.01%) |
Dec 11, 2015 | 38.17 | 38.24 | 37.76 | 37.82 | 6,142,470 | -0.81(-2.10%) |
Dec 10, 2015 | 38.43 | 38.91 | 38.36 | 38.63 | 5,810,328 | +0.30(+0.78%) |
Dec 09, 2015 | 38.69 | 38.96 | 38.20 | 38.33 | 6,503,849 | -0.50(-1.30%) |
Dec 08, 2015 | 38.63 | 39.00 | 38.50 | 38.83 | 6,098,651 | -0.01(-0.02%) |
Dec 07, 2015 | 38.85 | 38.98 | 38.61 | 38.84 | 6,521,976 | +0.22(+0.57%) |
Dec 04, 2015 | 37.86 | 38.67 | 37.76 | 38.62 | 7,552,645 | +0.98(+2.60%) |
Dec 03, 2015 | 38.67 | 38.76 | 37.52 | 37.64 | 8,044,009 | -0.91(-2.37%) |
Dec 02, 2015 | 38.73 | 38.98 | 38.46 | 38.55 | 5,677,884 | -0.20(-0.53%) |
Dec 01, 2015 | 38.55 | 38.81 | 38.31 | 38.75 | 6,561,890 | +0.46(+1.20%) |
Nov 30, 2015 | 38.74 | 38.82 | 38.29 | 38.29 | 9,175,293 | -0.43(-1.10%) |
Nov 27, 2015 | 38.72 | 38.87 | 38.63 | 38.72 | 1,968,399 | +0.01(+0.02%) |
Nov 25, 2015 | 38.69 | 38.71 | 38.71 | 38.71 | 3,613,793 | -0.03(-0.09%) |
Nov 24, 2015 | 38.46 | 38.86 | 38.39 | 38.75 | 5,441,273 | +0.01(+0.02%) |
Nov 23, 2015 | 39.24 | 39.30 | 38.58 | 38.74 | 5,388,743 | -0.49(-1.24%) |
Nov 20, 2015 | 39.24 | 39.54 | 39.08 | 39.22 | 8,376,400 | +0.24(+0.61%) |
Nov 19, 2015 | 38.98 | 39.27 | 38.76 | 38.98 | 8,012,239 | -0.06(-0.15%) |
Nov 18, 2015 | 38.34 | 39.10 | 38.33 | 39.04 | 6,675,825 | +0.88(+2.30%) |
Nov 17, 2015 | 38.27 | 38.51 | 38.03 | 38.17 | 6,796,985 | -0.09(-0.25%) |
Nov 16, 2015 | 37.42 | 38.27 | 37.34 | 38.26 | 7,463,899 | +0.78(+2.09%) |
Nov 13, 2015 | 37.04 | 37.82 | 37.04 | 37.48 | 7,973,804 | -0.20(-0.52%) |
Nov 12, 2015 | 38.20 | 38.33 | 37.65 | 37.67 | 7,054,543 | -0.75(-1.95%) |
Nov 11, 2015 | 39.09 | 39.10 | 38.40 | 38.42 | 5,048,540 | -0.59(-1.51%) |
Nov 10, 2015 | 38.44 | 39.09 | 38.41 | 39.01 | 6,475,941 | +0.61(+1.58%) |
Nov 09, 2015 | 38.76 | 38.76 | 38.25 | 38.40 | 6,974,914 | -0.49(-1.27%) |
Nov 06, 2015 | 38.27 | 38.93 | 38.06 | 38.90 | 7,725,987 | +0.38(+1.00%) |
Nov 05, 2015 | 38.44 | 38.80 | 38.27 | 38.52 | 5,990,781 | +0.00(+0.00%) |
Nov 04, 2015 | 38.98 | 38.98 | 38.40 | 38.52 | 7,632,350 | -0.28(-0.73%) |
Nov 03, 2015 | 38.67 | 38.91 | 38.40 | 38.80 | 4,614,488 | +0.07(+0.18%) |
Nov 02, 2015 | 38.26 | 38.79 | 38.02 | 38.73 | 6,426,103 | +0.54(+1.41%) |
Oct 30, 2015 | 38.52 | 38.65 | 38.16 | 38.19 | 9,903,191 | -0.38(-0.97%) |
Oct 29, 2015 | 38.30 | 38.65 | 38.19 | 38.57 | 8,079,611 | +0.41(+1.07%) |
Oct 28, 2015 | 37.48 | 38.17 | 37.20 | 38.16 | 7,223,974 | +0.75(+2.01%) |
Oct 27, 2015 | 37.12 | 37.49 | 37.09 | 37.41 | 6,737,544 | +0.23(+0.62%) |
Oct 26, 2015 | 37.15 | 37.36 | 37.01 | 37.18 | 6,705,598 | +0.01(+0.02%) |
Oct 23, 2015 | 37.10 | 37.39 | 36.82 | 37.17 | 11,240,969 | +0.09(+0.23%) |
Oct 22, 2015 | 36.15 | 37.14 | 35.60 | 37.08 | 14,592,680 | +1.11(+3.08%) |
Oct 21, 2015 | 36.26 | 36.53 | 35.48 | 35.97 | 10,435,897 | +0.39(+1.10%) |
Oct 20, 2015 | 35.87 | 35.99 | 35.44 | 35.58 | 6,900,358 | -0.35(-0.97%) |
Oct 19, 2015 | 35.90 | 36.12 | 35.67 | 35.93 | 6,488,384 | -0.06(-0.17%) |
Oct 16, 2015 | 35.97 | 36.03 | 35.51 | 35.99 | 7,230,023 | +0.30(+0.84%) |
Oct 15, 2015 | 35.01 | 35.83 | 34.88 | 35.69 | 9,175,550 | +0.98(+2.82%) |
Oct 14, 2015 | 34.93 | 35.24 | 34.66 | 34.71 | 7,527,597 | -0.17(-0.49%) |
Oct 13, 2015 | 34.93 | 35.28 | 34.79 | 34.88 | 6,483,504 | -0.35(-0.99%) |
Oct 12, 2015 | 35.28 | 35.39 | 35.00 | 35.23 | 7,158,966 | -0.27(-0.76%) |
Oct 09, 2015 | 34.81 | 35.58 | 34.70 | 35.50 | 12,270,699 | +0.62(+1.77%) |
Oct 08, 2015 | 34.20 | 34.94 | 33.94 | 34.89 | 11,632,260 | +0.45(+1.30%) |
Oct 07, 2015 | 34.35 | 34.67 | 33.91 | 34.44 | 11,351,631 | +0.63(+1.86%) |
Oct 06, 2015 | 34.96 | 35.04 | 33.29 | 33.81 | 13,791,717 | -1.27(-3.62%) |
Oct 05, 2015 | 35.28 | 35.41 | 34.77 | 35.08 | 10,370,066 | +0.01(+0.02%) |
Oct 02, 2015 | 34.11 | 35.10 | 34.04 | 35.07 | 9,978,627 | +0.53(+1.52%) |
Oct 01, 2015 | 34.20 | 34.58 | 34.05 | 34.55 | 9,317,263 | +0.46(+1.34%) |
Sep 30, 2015 | 33.77 | 34.27 | 33.52 | 34.09 | 12,683,758 | +0.61(+1.82%) |
Sep 29, 2015 | 33.28 | 34.03 | 33.08 | 33.48 | 14,497,348 | +0.37(+1.13%) |
Sep 28, 2015 | 34.53 | 34.53 | 33.05 | 33.11 | 20,316,028 | -1.53(-4.41%) |
Sep 25, 2015 | 35.79 | 36.01 | 34.26 | 34.63 | 11,828,133 | -0.92(-2.58%) |
Sep 24, 2015 | 35.60 | 35.72 | 35.12 | 35.55 | 8,639,036 | -0.22(-0.62%) |
Sep 23, 2015 | 36.02 | 36.17 | 35.68 | 35.77 | 7,409,866 | -0.24(-0.66%) |
Sep 22, 2015 | 36.30 | 36.32 | 35.56 | 36.00 | 8,593,313 | -0.70(-1.89%) |
Sep 21, 2015 | 37.00 | 37.14 | 36.45 | 36.70 | 5,959,087 | -0.03(-0.07%) |
Sep 18, 2015 | 36.99 | 37.39 | 36.64 | 36.72 | 10,694,072 | -0.77(-2.06%) |
Sep 17, 2015 | 37.17 | 38.27 | 37.11 | 37.50 | 8,640,746 | +0.32(+0.87%) |
Sep 16, 2015 | 37.11 | 37.36 | 36.92 | 37.17 | 5,878,353 | +0.04(+0.11%) |
Sep 15, 2015 | 36.68 | 37.22 | 36.54 | 37.13 | 6,023,876 | +0.54(+1.48%) |
Sep 14, 2015 | 36.95 | 36.96 | 36.36 | 36.59 | 5,263,630 | -0.20(-0.55%) |
Sep 11, 2015 | 36.56 | 36.82 | 36.22 | 36.79 | 6,724,592 | +0.25(+0.67%) |
Sep 10, 2015 | 36.46 | 36.85 | 36.17 | 36.55 | 8,202,840 | -0.09(-0.25%) |
Sep 09, 2015 | 37.60 | 37.73 | 36.55 | 36.64 | 6,195,521 | -0.69(-1.84%) |
Sep 08, 2015 | 37.00 | 37.34 | 36.87 | 37.33 | 6,433,092 | +0.82(+2.25%) |
Sep 04, 2015 | 36.87 | 36.50 | 36.50 | 36.50 | 8,326,352 | -0.91(-2.42%) |
Sep 03, 2015 | 37.73 | 37.95 | 37.25 | 37.41 | 7,581,987 | -0.08(-0.23%) |
Sep 02, 2015 | 37.56 | 37.67 | 36.97 | 37.50 | 8,869,622 | +0.57(+1.54%) |
Sep 01, 2015 | 37.48 | 37.72 | 36.76 | 36.93 | 10,619,301 | -1.46(-3.80%) |
Aug 31, 2015 | 38.91 | 39.52 | 38.24 | 38.39 | 8,813,804 | -0.62(-1.59%) |
Aug 28, 2015 | 38.66 | 39.08 | 38.32 | 39.00 | 10,844,735 | +0.32(+0.83%) |
Aug 27, 2015 | 38.65 | 39.03 | 37.86 | 38.68 | 16,825,190 | +1.41(+3.77%) |
Aug 26, 2015 | 37.17 | 37.39 | 35.85 | 37.28 | 14,955,104 | +0.92(+2.52%) |
Aug 25, 2015 | 38.03 | 38.23 | 36.34 | 36.36 | 17,196,818 | -0.68(-1.83%) |
Aug 24, 2015 | 37.73 | 38.83 | 36.22 | 37.04 | 21,745,466 | -2.91(-7.28%) |
Aug 21, 2015 | 40.71 | 41.05 | 39.95 | 39.95 | 10,979,630 | -1.19(-2.88%) |
Aug 20, 2015 | 41.87 | 41.96 | 41.12 | 41.13 | 6,955,878 | -1.11(-2.63%) |
Aug 19, 2015 | 42.50 | 42.52 | 41.88 | 42.24 | 7,079,812 | -0.51(-1.19%) |
Aug 18, 2015 | 42.64 | 42.88 | 42.59 | 42.75 | 3,879,546 | +0.05(+0.12%) |
Aug 17, 2015 | 42.39 | 42.73 | 42.17 | 42.70 | 3,795,158 | +0.13(+0.30%) |
Aug 14, 2015 | 42.23 | 42.64 | 42.14 | 42.57 | 4,455,558 | +0.33(+0.78%) |
Aug 13, 2015 | 42.40 | 42.47 | 42.05 | 42.24 | 4,872,796 | -0.21(-0.50%) |
Aug 12, 2015 | 42.74 | 42.79 | 41.72 | 42.45 | 6,466,681 | -0.25(-0.60%) |
Aug 11, 2015 | 42.53 | 42.82 | 42.37 | 42.71 | 4,758,671 | -0.23(-0.53%) |
Aug 10, 2015 | 42.73 | 43.37 | 42.71 | 42.94 | 4,400,062 | +0.47(+1.10%) |
Aug 07, 2015 | 42.72 | 42.75 | 41.84 | 42.47 | 5,134,491 | -0.18(-0.42%) |
Aug 06, 2015 | 42.82 | 43.23 | 42.44 | 42.65 | 7,330,658 | -0.14(-0.32%) |
Aug 05, 2015 | 43.21 | 43.23 | 42.71 | 42.78 | 5,938,004 | -0.03(-0.06%) |
Aug 04, 2015 | 43.01 | 43.06 | 42.62 | 42.81 | 4,114,813 | +0.01(+0.02%) |
Aug 03, 2015 | 43.13 | 43.15 | 42.50 | 42.80 | 4,137,306 | -0.16(-0.37%) |
Jul 31, 2015 | 43.28 | 43.34 | 42.89 | 42.96 | 6,575,903 | -0.07(-0.16%) |
Jul 30, 2015 | 43.18 | 43.27 | 42.84 | 43.03 | 4,324,181 | -0.25(-0.57%) |
Jul 29, 2015 | 43.21 | 43.37 | 43.02 | 43.28 | 4,165,678 | +0.10(+0.24%) |
Jul 28, 2015 | 43.30 | 43.43 | 42.93 | 43.17 | 6,766,290 | +0.21(+0.49%) |
Jul 27, 2015 | 42.92 | 43.10 | 42.56 | 42.96 | 6,470,610 | -0.31(-0.71%) |
Jul 24, 2015 | 43.10 | 43.62 | 43.09 | 43.27 | 7,058,765 | -0.13(-0.29%) |
Jul 23, 2015 | 43.51 | 43.85 | 43.17 | 43.40 | 7,195,372 | +0.19(+0.43%) |
Jul 22, 2015 | 42.27 | 43.30 | 41.75 | 43.21 | 12,261,387 | +1.03(+2.45%) |
Jul 21, 2015 | 42.30 | 42.61 | 42.17 | 42.17 | 7,550,293 | -0.25(-0.60%) |
Jul 20, 2015 | 42.39 | 42.66 | 42.36 | 42.43 | 6,390,791 | +0.14(+0.32%) |
Jul 17, 2015 | 41.97 | 42.35 | 41.91 | 42.29 | 6,381,479 | +0.11(+0.26%) |
Jul 16, 2015 | 42.23 | 42.24 | 41.99 | 42.18 | 4,519,292 | +0.39(+0.93%) |
Jul 15, 2015 | 42.24 | 42.37 | 41.65 | 41.79 | 7,801,175 | -0.75(-1.77%) |
Jul 14, 2015 | 42.22 | 42.70 | 42.12 | 42.55 | 5,018,707 | +0.41(+0.97%) |
Jul 13, 2015 | 42.38 | 42.47 | 42.02 | 42.14 | 6,512,624 | +0.03(+0.06%) |
Jul 10, 2015 | 41.86 | 42.28 | 41.66 | 42.12 | 5,961,188 | +0.62(+1.50%) |
Jul 09, 2015 | 42.01 | 42.12 | 41.48 | 41.49 | 6,644,794 | -0.05(-0.12%) |
Jul 08, 2015 | 41.96 | 42.25 | 41.47 | 41.54 | 6,923,115 | -0.81(-1.91%) |
Jul 07, 2015 | 42.14 | 42.38 | 41.42 | 42.35 | 7,195,606 | +0.40(+0.94%) |
Jul 06, 2015 | 41.35 | 42.28 | 41.26 | 41.96 | 6,857,015 | +0.28(+0.67%) |
Jul 02, 2015 | 42.01 | 41.68 | 41.68 | 41.68 | 3,248,771 | -0.09(-0.22%) |
Jul 01, 2015 | 41.67 | 41.86 | 41.40 | 41.77 | 4,005,043 | +0.37(+0.90%) |
Jun 30, 2015 | 41.76 | 41.79 | 41.26 | 41.40 | 5,352,378 | +0.06(+0.14%) |
Jun 29, 2015 | 41.79 | 42.04 | 41.30 | 41.34 | 6,359,675 | -0.81(-1.92%) |
Jun 26, 2015 | 41.73 | 42.16 | 41.70 | 42.15 | 8,038,689 | +0.54(+1.30%) |
Jun 25, 2015 | 41.88 | 42.06 | 41.57 | 41.61 | 4,277,340 | -0.14(-0.34%) |
Jun 24, 2015 | 41.83 | 42.04 | 41.74 | 41.75 | 5,420,861 | -0.32(-0.76%) |
Jun 23, 2015 | 42.36 | 42.57 | 41.91 | 42.07 | 3,862,924 | -0.13(-0.30%) |
Jun 22, 2015 | 42.14 | 42.48 | 42.04 | 42.20 | 5,485,611 | +0.12(+0.28%) |
Jun 19, 2015 | 42.09 | 42.26 | 41.96 | 42.08 | 11,105,340 | -0.04(-0.10%) |
Jun 18, 2015 | 41.07 | 42.31 | 41.04 | 42.12 | 9,450,953 | +1.16(+2.82%) |
Jun 17, 2015 | 40.91 | 41.11 | 40.77 | 40.97 | 4,415,517 | +0.08(+0.19%) |
Jun 16, 2015 | 40.55 | 40.94 | 40.40 | 40.89 | 4,646,998 | +0.35(+0.85%) |
Jun 15, 2015 | 40.74 | 40.79 | 40.25 | 40.55 | 5,698,503 | -0.51(-1.23%) |
Jun 12, 2015 | 41.26 | 41.30 | 41.03 | 41.05 | 4,377,235 | -0.33(-0.79%) |
Jun 11, 2015 | 41.08 | 41.54 | 40.92 | 41.38 | 8,418,838 | +0.47(+1.15%) |
Jun 10, 2015 | 40.79 | 41.07 | 40.74 | 40.91 | 6,656,739 | +0.27(+0.66%) |
Jun 09, 2015 | 40.93 | 40.93 | 40.50 | 40.64 | 4,033,267 | -0.22(-0.54%) |
Jun 08, 2015 | 40.80 | 40.96 | 40.66 | 40.86 | 5,160,694 | -0.01(-0.02%) |
Jun 05, 2015 | 40.99 | 41.02 | 40.50 | 40.87 | 4,199,676 | -0.19(-0.47%) |
Jun 04, 2015 | 41.31 | 41.47 | 40.93 | 41.06 | 5,556,652 | -0.15(-0.37%) |
Jun 03, 2015 | 41.30 | 41.44 | 41.11 | 41.21 | 3,923,747 | -0.07(-0.16%) |
Jun 02, 2015 | 41.04 | 41.49 | 40.76 | 41.28 | 6,091,545 | +0.00(+0.00%) |