Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 38.47 | 38.47 | 38.06 | 38.25 | 2,451,865 | -0.04(-0.11%) |
May 27, 2016 | 37.99 | 38.29 | 38.29 | 38.29 | 2,010,145 | +0.38(+1.00%) |
May 26, 2016 | 37.89 | 38.04 | 37.75 | 37.91 | 3,894,841 | +0.02(+0.04%) |
May 25, 2016 | 38.09 | 38.21 | 37.77 | 37.89 | 4,202,455 | -0.14(-0.36%) |
May 24, 2016 | 37.77 | 38.15 | 37.52 | 38.03 | 3,378,468 | +0.58(+1.55%) |
May 23, 2016 | 37.62 | 37.87 | 37.38 | 37.45 | 3,368,538 | -0.24(-0.64%) |
May 20, 2016 | 37.64 | 37.84 | 37.43 | 37.69 | 3,101,167 | +0.26(+0.69%) |
May 19, 2016 | 37.28 | 37.62 | 37.11 | 37.44 | 2,805,519 | -0.27(-0.73%) |
May 18, 2016 | 37.93 | 38.00 | 37.18 | 37.71 | 4,312,041 | -0.52(-1.35%) |
May 17, 2016 | 38.72 | 38.79 | 38.10 | 38.22 | 3,922,865 | -0.47(-1.23%) |
May 16, 2016 | 38.19 | 38.77 | 38.16 | 38.70 | 2,656,806 | +0.52(+1.37%) |
May 13, 2016 | 38.06 | 38.35 | 37.82 | 38.18 | 3,453,954 | -0.01(-0.02%) |
May 12, 2016 | 37.91 | 38.28 | 37.72 | 38.18 | 3,387,542 | +0.39(+1.04%) |
May 11, 2016 | 38.37 | 38.37 | 37.73 | 37.79 | 4,643,900 | -0.64(-1.65%) |
May 10, 2016 | 38.24 | 38.46 | 38.10 | 38.43 | 3,002,289 | +0.37(+0.97%) |
May 09, 2016 | 37.68 | 38.12 | 37.66 | 38.06 | 3,422,324 | +0.56(+1.48%) |
May 06, 2016 | 36.87 | 37.52 | 36.77 | 37.50 | 2,586,173 | +0.39(+1.06%) |
May 05, 2016 | 36.87 | 37.28 | 36.75 | 37.11 | 2,978,789 | +0.19(+0.50%) |
May 04, 2016 | 36.39 | 37.00 | 36.03 | 36.92 | 3,080,581 | +0.19(+0.50%) |
May 03, 2016 | 36.86 | 37.02 | 36.63 | 36.74 | 2,826,027 | -0.29(-0.78%) |
May 02, 2016 | 36.59 | 37.09 | 36.59 | 37.03 | 3,067,129 | +0.48(+1.32%) |
Apr 29, 2016 | 36.48 | 36.64 | 36.05 | 36.54 | 4,504,441 | -0.19(-0.53%) |
Apr 28, 2016 | 36.67 | 36.99 | 36.30 | 36.74 | 2,905,518 | -0.28(-0.76%) |
Apr 27, 2016 | 36.80 | 37.09 | 36.63 | 37.02 | 3,758,434 | +0.16(+0.44%) |
Apr 26, 2016 | 36.92 | 37.00 | 36.61 | 36.86 | 3,626,184 | +0.01(+0.02%) |
Apr 25, 2016 | 35.95 | 36.85 | 35.87 | 36.85 | 4,350,594 | +0.72(+1.98%) |
Apr 22, 2016 | 35.85 | 36.22 | 35.70 | 36.13 | 6,031,637 | +0.53(+1.49%) |
Apr 21, 2016 | 36.07 | 36.27 | 35.38 | 35.60 | 4,476,481 | -0.64(-1.75%) |
Apr 20, 2016 | 36.96 | 36.99 | 36.12 | 36.24 | 4,120,416 | -0.60(-1.64%) |
Apr 19, 2016 | 36.37 | 36.86 | 35.90 | 36.84 | 5,654,434 | +0.53(+1.46%) |
Apr 18, 2016 | 36.01 | 36.33 | 35.95 | 36.31 | 2,746,261 | +0.23(+0.65%) |
Apr 15, 2016 | 35.79 | 36.33 | 35.71 | 36.08 | 4,794,954 | +0.35(+0.97%) |
Apr 14, 2016 | 35.83 | 35.91 | 35.63 | 35.73 | 2,733,054 | -0.10(-0.29%) |
Apr 13, 2016 | 35.66 | 35.85 | 35.19 | 35.83 | 6,576,951 | +0.45(+1.27%) |
Apr 12, 2016 | 35.50 | 35.62 | 35.21 | 35.38 | 5,297,273 | +0.00(+0.00%) |
Apr 11, 2016 | 35.57 | 35.83 | 35.38 | 35.38 | 2,294,130 | -0.12(-0.34%) |
Apr 08, 2016 | 35.30 | 35.87 | 35.29 | 35.50 | 2,819,527 | +0.38(+1.08%) |
Apr 07, 2016 | 35.32 | 35.46 | 34.97 | 35.13 | 2,465,642 | -0.32(-0.91%) |
Apr 06, 2016 | 35.50 | 35.74 | 35.31 | 35.45 | 2,800,188 | -0.06(-0.16%) |
Apr 05, 2016 | 35.43 | 35.66 | 35.36 | 35.50 | 2,569,272 | -0.22(-0.61%) |
Apr 04, 2016 | 35.96 | 36.04 | 35.59 | 35.72 | 2,472,579 | -0.19(-0.52%) |
Apr 01, 2016 | 35.39 | 35.97 | 35.37 | 35.91 | 4,611,251 | +0.35(+1.00%) |
Mar 31, 2016 | 35.14 | 35.62 | 35.06 | 35.55 | 4,692,722 | +0.41(+1.17%) |
Mar 30, 2016 | 35.35 | 35.44 | 34.99 | 35.14 | 3,419,601 | -0.14(-0.39%) |
Mar 29, 2016 | 34.57 | 35.30 | 34.49 | 35.28 | 5,514,475 | +0.72(+2.07%) |
Mar 28, 2016 | 34.26 | 34.60 | 33.95 | 34.56 | 2,409,947 | +0.51(+1.49%) |
Mar 24, 2016 | 33.72 | 34.06 | 34.06 | 34.06 | 2,775,630 | +0.11(+0.33%) |
Mar 23, 2016 | 34.27 | 34.44 | 33.94 | 33.94 | 2,810,177 | -0.31(-0.89%) |
Mar 22, 2016 | 34.14 | 34.42 | 33.98 | 34.25 | 2,459,330 | -0.04(-0.12%) |
Mar 21, 2016 | 34.29 | 34.52 | 34.00 | 34.29 | 2,383,842 | -0.11(-0.33%) |
Mar 18, 2016 | 34.65 | 34.66 | 34.39 | 34.40 | 5,259,355 | -0.18(-0.51%) |
Mar 17, 2016 | 34.17 | 34.84 | 34.06 | 34.58 | 6,000,087 | +0.52(+1.51%) |
Mar 16, 2016 | 33.61 | 34.20 | 33.56 | 34.06 | 2,063,126 | +0.32(+0.95%) |
Mar 15, 2016 | 33.60 | 33.86 | 33.40 | 33.74 | 3,571,386 | -0.03(-0.09%) |
Mar 14, 2016 | 33.69 | 33.83 | 33.42 | 33.77 | 2,267,225 | -0.08(-0.24%) |
Mar 11, 2016 | 33.44 | 33.88 | 33.26 | 33.85 | 3,012,358 | +0.87(+2.63%) |
Mar 10, 2016 | 33.27 | 33.62 | 32.57 | 32.98 | 3,075,019 | -0.25(-0.77%) |
Mar 09, 2016 | 33.04 | 33.36 | 33.04 | 33.24 | 3,470,061 | +0.30(+0.92%) |
Mar 08, 2016 | 33.07 | 33.29 | 32.88 | 32.94 | 3,882,879 | -0.21(-0.63%) |
Mar 07, 2016 | 32.82 | 33.20 | 32.67 | 33.14 | 2,513,081 | +0.09(+0.27%) |
Mar 04, 2016 | 32.62 | 33.09 | 32.59 | 33.06 | 3,495,342 | +0.37(+1.15%) |
Mar 03, 2016 | 32.24 | 32.71 | 32.13 | 32.68 | 2,995,567 | +0.44(+1.36%) |
Mar 02, 2016 | 31.97 | 32.26 | 31.72 | 32.24 | 2,557,909 | +0.15(+0.47%) |
Mar 01, 2016 | 30.98 | 32.10 | 30.91 | 32.09 | 6,023,083 | +1.45(+4.73%) |
Feb 29, 2016 | 30.71 | 31.16 | 30.54 | 30.64 | 4,526,343 | -0.12(-0.39%) |
Feb 26, 2016 | 31.13 | 31.29 | 30.75 | 30.76 | 3,787,516 | -0.37(-1.18%) |
Feb 25, 2016 | 30.64 | 31.40 | 30.64 | 31.13 | 4,337,173 | +0.72(+2.36%) |
Feb 24, 2016 | 30.01 | 30.50 | 29.87 | 30.41 | 3,501,182 | +0.21(+0.69%) |
Feb 23, 2016 | 29.86 | 30.48 | 29.86 | 30.20 | 4,030,300 | +0.16(+0.53%) |
Feb 22, 2016 | 30.15 | 30.40 | 29.95 | 30.05 | 5,170,110 | +0.30(+1.02%) |
Feb 19, 2016 | 29.81 | 30.05 | 29.50 | 29.74 | 3,966,347 | -0.27(-0.90%) |
Feb 18, 2016 | 29.82 | 30.12 | 29.52 | 30.01 | 5,041,675 | +0.17(+0.56%) |
Feb 17, 2016 | 29.77 | 30.04 | 29.63 | 29.85 | 4,962,185 | +0.24(+0.81%) |
Feb 16, 2016 | 29.02 | 29.64 | 28.83 | 29.61 | 5,128,155 | +0.87(+3.02%) |
Feb 12, 2016 | 28.65 | 28.74 | 28.74 | 28.74 | 5,226,441 | +0.40(+1.41%) |
Feb 11, 2016 | 29.22 | 29.35 | 28.09 | 28.34 | 6,792,531 | -1.38(-4.64%) |
Feb 10, 2016 | 29.96 | 30.39 | 29.69 | 29.72 | 4,919,693 | -0.08(-0.27%) |
Feb 09, 2016 | 29.69 | 29.99 | 29.44 | 29.80 | 5,210,042 | -0.20(-0.66%) |
Feb 08, 2016 | 31.09 | 31.09 | 29.73 | 30.00 | 4,446,579 | -1.27(-4.05%) |
Feb 05, 2016 | 31.26 | 31.40 | 31.16 | 31.26 | 3,439,361 | -0.27(-0.86%) |
Feb 04, 2016 | 31.36 | 31.70 | 31.20 | 31.53 | 4,230,169 | +0.05(+0.15%) |
Feb 03, 2016 | 31.55 | 31.64 | 31.13 | 31.49 | 5,021,684 | +0.20(+0.64%) |
Feb 02, 2016 | 31.31 | 31.47 | 31.05 | 31.29 | 5,484,253 | -0.16(-0.51%) |
Feb 01, 2016 | 31.22 | 31.69 | 31.14 | 31.45 | 5,325,705 | +0.00(+0.00%) |
Jan 29, 2016 | 31.49 | 31.97 | 30.96 | 31.45 | 6,507,561 | +0.47(+1.52%) |
Jan 28, 2016 | 31.73 | 31.77 | 30.91 | 30.98 | 3,388,637 | -0.47(-1.49%) |
Jan 27, 2016 | 31.53 | 31.85 | 31.24 | 31.45 | 4,896,453 | -0.30(-0.95%) |
Jan 26, 2016 | 30.67 | 31.76 | 30.61 | 31.75 | 7,298,436 | +1.30(+4.26%) |
Jan 25, 2016 | 30.79 | 31.08 | 30.34 | 30.45 | 5,504,055 | -0.29(-0.96%) |
Jan 22, 2016 | 30.39 | 30.94 | 30.35 | 30.75 | 3,324,532 | +0.69(+2.28%) |
Jan 21, 2016 | 29.95 | 30.30 | 29.70 | 30.06 | 4,292,454 | +0.25(+0.86%) |
Jan 20, 2016 | 30.76 | 30.86 | 29.22 | 29.81 | 4,659,430 | -1.30(-4.18%) |
Jan 19, 2016 | 31.30 | 31.49 | 30.99 | 31.10 | 4,729,722 | +0.18(+0.59%) |
Jan 15, 2016 | 30.94 | 30.92 | 30.92 | 30.92 | 6,517,206 | -0.67(-2.12%) |
Jan 14, 2016 | 32.34 | 32.38 | 31.50 | 31.59 | 5,034,035 | -0.68(-2.10%) |
Jan 13, 2016 | 32.56 | 33.02 | 32.20 | 32.27 | 4,520,184 | -0.15(-0.47%) |
Jan 12, 2016 | 33.03 | 33.03 | 32.13 | 32.42 | 4,745,923 | -0.26(-0.80%) |
Jan 11, 2016 | 32.84 | 33.01 | 32.44 | 32.68 | 4,311,491 | -0.04(-0.12%) |
Jan 08, 2016 | 33.12 | 33.36 | 32.67 | 32.72 | 5,223,170 | -0.29(-0.89%) |
Jan 07, 2016 | 33.24 | 33.53 | 32.96 | 33.02 | 4,898,445 | -0.88(-2.61%) |
Jan 06, 2016 | 33.56 | 33.98 | 33.55 | 33.90 | 4,248,526 | -0.18(-0.54%) |
Jan 05, 2016 | 33.45 | 34.21 | 33.42 | 34.08 | 4,095,093 | +0.70(+2.10%) |
Jan 04, 2016 | 33.75 | 33.80 | 33.03 | 33.38 | 3,579,701 | -0.81(-2.38%) |
Dec 31, 2015 | 34.25 | 34.20 | 34.20 | 34.20 | 2,449,741 | -0.25(-0.74%) |
Dec 30, 2015 | 34.63 | 34.67 | 34.36 | 34.45 | 1,767,226 | -0.26(-0.76%) |
Dec 29, 2015 | 34.37 | 34.74 | 34.35 | 34.71 | 2,654,752 | +0.53(+1.54%) |
Dec 28, 2015 | 33.79 | 34.20 | 33.65 | 34.19 | 1,715,467 | +0.36(+1.06%) |
Dec 24, 2015 | 33.78 | 33.83 | 33.83 | 33.83 | 888,498 | +0.06(+0.17%) |
Dec 23, 2015 | 33.77 | 33.83 | 33.52 | 33.77 | 2,989,413 | +0.25(+0.76%) |
Dec 22, 2015 | 33.53 | 33.82 | 33.48 | 33.52 | 3,133,517 | +0.14(+0.41%) |
Dec 21, 2015 | 33.57 | 33.62 | 33.14 | 33.38 | 2,225,129 | +0.17(+0.50%) |
Dec 18, 2015 | 33.24 | 33.53 | 33.16 | 33.22 | 7,197,680 | -0.25(-0.74%) |
Dec 17, 2015 | 33.75 | 33.77 | 33.32 | 33.46 | 3,005,164 | -0.25(-0.76%) |
Dec 16, 2015 | 33.35 | 33.84 | 33.17 | 33.72 | 3,694,704 | +0.61(+1.83%) |
Dec 15, 2015 | 33.14 | 33.38 | 32.77 | 33.11 | 6,084,913 | +0.22(+0.65%) |
Dec 14, 2015 | 32.60 | 33.01 | 32.24 | 32.90 | 4,582,289 | -0.10(-0.29%) |
Dec 11, 2015 | 32.96 | 33.35 | 32.74 | 32.99 | 4,449,816 | -0.14(-0.43%) |
Dec 10, 2015 | 33.33 | 33.55 | 33.05 | 33.14 | 3,698,732 | -0.11(-0.33%) |
Dec 09, 2015 | 33.18 | 33.64 | 33.08 | 33.25 | 3,580,980 | -0.24(-0.73%) |
Dec 08, 2015 | 33.59 | 33.81 | 33.23 | 33.49 | 2,756,498 | -0.17(-0.52%) |
Dec 07, 2015 | 33.66 | 33.80 | 33.44 | 33.66 | 2,753,725 | -0.03(-0.09%) |
Dec 04, 2015 | 32.95 | 33.71 | 32.85 | 33.70 | 4,299,153 | +0.96(+2.94%) |
Dec 03, 2015 | 33.37 | 33.72 | 32.59 | 32.73 | 5,411,612 | -0.69(-2.05%) |
Dec 02, 2015 | 34.32 | 34.32 | 33.29 | 33.42 | 7,338,396 | -1.04(-3.02%) |
Dec 01, 2015 | 33.86 | 34.48 | 33.86 | 34.46 | 3,125,122 | +0.73(+2.15%) |
Nov 30, 2015 | 34.43 | 34.45 | 33.68 | 33.74 | 7,341,885 | -0.67(-1.95%) |
Nov 27, 2015 | 34.00 | 34.41 | 34.00 | 34.41 | 1,158,793 | +0.28(+0.83%) |
Nov 25, 2015 | 34.26 | 34.12 | 34.12 | 34.12 | 2,845,096 | -0.08(-0.23%) |
Nov 24, 2015 | 34.13 | 34.30 | 33.89 | 34.20 | 3,513,619 | +0.09(+0.28%) |
Nov 23, 2015 | 34.01 | 34.35 | 34.01 | 34.11 | 2,180,895 | +0.09(+0.28%) |
Nov 20, 2015 | 33.48 | 34.08 | 33.47 | 34.01 | 4,664,973 | +0.64(+1.92%) |
Nov 19, 2015 | 33.45 | 33.66 | 33.34 | 33.37 | 2,551,265 | +0.02(+0.05%) |
Nov 18, 2015 | 33.02 | 33.39 | 32.75 | 33.36 | 2,686,693 | +0.53(+1.61%) |
Nov 17, 2015 | 32.88 | 33.12 | 32.74 | 32.83 | 3,223,547 | -0.16(-0.48%) |
Nov 16, 2015 | 32.32 | 32.99 | 32.04 | 32.99 | 4,011,356 | +0.66(+2.03%) |
Nov 13, 2015 | 32.50 | 32.65 | 32.22 | 32.33 | 2,829,953 | -0.07(-0.22%) |
Nov 12, 2015 | 32.41 | 32.54 | 32.14 | 32.40 | 2,486,775 | -0.22(-0.68%) |
Nov 11, 2015 | 32.46 | 32.73 | 32.45 | 32.62 | 2,083,280 | +0.16(+0.49%) |
Nov 10, 2015 | 32.28 | 32.65 | 32.21 | 32.47 | 2,977,046 | +0.22(+0.69%) |
Nov 09, 2015 | 32.90 | 32.97 | 32.02 | 32.24 | 3,953,857 | -0.80(-2.41%) |
Nov 06, 2015 | 33.51 | 33.66 | 32.73 | 33.04 | 5,370,338 | -1.01(-2.97%) |
Nov 05, 2015 | 34.00 | 34.15 | 33.81 | 34.05 | 2,146,008 | -0.02(-0.05%) |
Nov 04, 2015 | 34.22 | 34.32 | 33.90 | 34.07 | 2,321,809 | -0.06(-0.18%) |
Nov 03, 2015 | 34.29 | 34.38 | 34.02 | 34.13 | 2,451,795 | -0.34(-0.98%) |
Nov 02, 2015 | 33.72 | 34.47 | 33.57 | 34.47 | 3,107,220 | +0.75(+2.22%) |
Oct 30, 2015 | 34.12 | 34.13 | 33.59 | 33.72 | 4,126,562 | -0.34(-1.00%) |
Oct 29, 2015 | 34.02 | 34.20 | 33.76 | 34.06 | 2,435,773 | -0.15(-0.44%) |
Oct 28, 2015 | 34.01 | 34.47 | 33.62 | 34.21 | 3,384,142 | +0.18(+0.53%) |
Oct 27, 2015 | 33.81 | 34.26 | 33.74 | 34.03 | 3,888,175 | -0.09(-0.25%) |
Oct 26, 2015 | 33.99 | 34.16 | 33.64 | 34.11 | 2,678,783 | +0.16(+0.46%) |
Oct 23, 2015 | 33.93 | 34.18 | 33.72 | 33.96 | 3,179,112 | -0.14(-0.42%) |
Oct 22, 2015 | 33.98 | 34.23 | 33.83 | 34.10 | 3,641,213 | +0.33(+0.98%) |
Oct 21, 2015 | 33.85 | 33.98 | 33.63 | 33.77 | 3,473,101 | +0.02(+0.07%) |
Oct 20, 2015 | 33.18 | 33.78 | 32.76 | 33.74 | 3,776,537 | +0.36(+1.09%) |
Oct 19, 2015 | 32.82 | 33.44 | 32.60 | 33.38 | 3,885,549 | +0.49(+1.49%) |
Oct 16, 2015 | 32.91 | 33.10 | 32.79 | 32.89 | 2,639,786 | +0.14(+0.43%) |
Oct 15, 2015 | 32.47 | 32.79 | 32.33 | 32.75 | 2,976,311 | +0.43(+1.34%) |
Oct 14, 2015 | 32.69 | 32.69 | 32.25 | 32.32 | 3,142,412 | -0.28(-0.85%) |
Oct 13, 2015 | 32.91 | 33.18 | 32.47 | 32.59 | 2,911,987 | -0.48(-1.46%) |
Oct 12, 2015 | 32.79 | 33.19 | 32.64 | 33.07 | 3,114,423 | +0.39(+1.21%) |
Oct 09, 2015 | 32.58 | 32.79 | 32.38 | 32.68 | 4,437,587 | +0.14(+0.44%) |
Oct 08, 2015 | 32.18 | 32.61 | 32.05 | 32.54 | 3,064,229 | +0.38(+1.18%) |
Oct 07, 2015 | 31.93 | 32.24 | 31.82 | 32.16 | 4,186,433 | +0.17(+0.52%) |
Oct 06, 2015 | 31.84 | 32.18 | 31.75 | 31.99 | 2,433,768 | +0.00(+0.00%) |
Oct 05, 2015 | 31.61 | 32.00 | 31.48 | 31.99 | 2,918,796 | +0.53(+1.68%) |
Oct 02, 2015 | 30.75 | 31.46 | 30.51 | 31.46 | 3,211,794 | +0.47(+1.50%) |
Oct 01, 2015 | 30.86 | 31.02 | 30.53 | 31.00 | 3,082,667 | +0.30(+0.98%) |
Sep 30, 2015 | 30.90 | 30.93 | 30.43 | 30.70 | 3,624,306 | +0.13(+0.41%) |
Sep 29, 2015 | 30.01 | 30.65 | 29.98 | 30.57 | 3,877,385 | +0.57(+1.89%) |
Sep 28, 2015 | 30.29 | 30.42 | 29.85 | 30.00 | 3,510,698 | -0.51(-1.66%) |
Sep 25, 2015 | 30.18 | 30.69 | 30.03 | 30.51 | 4,923,162 | +0.51(+1.71%) |
Sep 24, 2015 | 30.25 | 30.38 | 29.81 | 30.00 | 3,198,903 | -0.34(-1.12%) |
Sep 23, 2015 | 30.11 | 30.59 | 30.06 | 30.33 | 2,598,383 | +0.24(+0.79%) |
Sep 22, 2015 | 30.18 | 30.45 | 29.99 | 30.10 | 4,283,550 | -0.41(-1.34%) |
Sep 21, 2015 | 30.13 | 30.57 | 30.12 | 30.51 | 3,175,556 | +0.40(+1.34%) |
Sep 18, 2015 | 29.78 | 30.45 | 29.75 | 30.11 | 6,034,109 | -0.03(-0.10%) |
Sep 17, 2015 | 29.81 | 30.68 | 29.69 | 30.14 | 4,186,822 | +0.38(+1.27%) |
Sep 16, 2015 | 29.52 | 29.89 | 29.44 | 29.76 | 2,957,321 | +0.29(+0.99%) |
Sep 15, 2015 | 29.09 | 29.47 | 28.79 | 29.47 | 4,588,607 | +0.42(+1.45%) |
Sep 14, 2015 | 29.05 | 29.20 | 28.93 | 29.05 | 2,414,150 | -0.02(-0.08%) |
Sep 11, 2015 | 28.67 | 29.07 | 28.49 | 29.07 | 3,376,659 | +0.37(+1.31%) |
Sep 10, 2015 | 28.36 | 29.01 | 28.36 | 28.69 | 3,513,263 | +0.20(+0.68%) |
Sep 09, 2015 | 29.61 | 29.64 | 28.44 | 28.50 | 4,830,533 | -0.60(-2.07%) |
Sep 08, 2015 | 29.08 | 29.08 | 29.08 | 29.10 | 4,059,013 | +0.46(+1.61%) |
Sep 04, 2015 | 29.05 | 28.64 | 28.64 | 28.64 | 4,162,101 | -0.88(-2.99%) |
Sep 03, 2015 | 29.37 | 29.67 | 29.24 | 29.52 | 3,237,637 | +0.29(+0.99%) |
Sep 02, 2015 | 29.30 | 29.31 | 28.69 | 29.23 | 3,817,081 | +0.39(+1.35%) |
Sep 01, 2015 | 29.06 | 29.27 | 28.52 | 28.84 | 5,318,246 | -0.83(-2.79%) |
Aug 31, 2015 | 30.23 | 30.29 | 29.62 | 29.67 | 4,584,045 | -0.69(-2.29%) |
Aug 28, 2015 | 30.20 | 30.58 | 30.02 | 30.36 | 3,956,583 | +0.13(+0.44%) |
Aug 27, 2015 | 29.67 | 30.33 | 29.36 | 30.23 | 5,763,583 | +0.93(+3.17%) |
Aug 26, 2015 | 29.13 | 29.37 | 28.52 | 29.30 | 6,874,060 | +0.84(+2.96%) |
Aug 25, 2015 | 30.52 | 30.52 | 28.44 | 28.46 | 6,606,301 | -1.27(-4.28%) |
Aug 24, 2015 | 30.57 | 30.96 | 29.66 | 29.73 | 7,628,328 | -2.01(-6.35%) |
Aug 21, 2015 | 32.32 | 32.53 | 31.72 | 31.75 | 4,416,780 | -0.74(-2.28%) |
Aug 20, 2015 | 32.61 | 32.85 | 32.46 | 32.49 | 4,111,373 | -0.39(-1.19%) |
Aug 19, 2015 | 32.81 | 33.08 | 32.81 | 32.88 | 3,530,831 | -0.11(-0.33%) |
Aug 18, 2015 | 32.71 | 33.18 | 32.61 | 32.99 | 3,993,131 | +0.24(+0.74%) |
Aug 17, 2015 | 32.12 | 32.75 | 32.12 | 32.75 | 3,042,003 | +0.46(+1.43%) |
Aug 14, 2015 | 32.11 | 32.31 | 31.86 | 32.29 | 2,543,489 | +0.08(+0.24%) |
Aug 13, 2015 | 31.91 | 32.30 | 31.82 | 32.21 | 3,110,848 | +0.05(+0.17%) |
Aug 12, 2015 | 31.93 | 32.16 | 31.80 | 32.15 | 4,337,566 | +0.03(+0.10%) |
Aug 11, 2015 | 31.76 | 32.21 | 31.68 | 32.12 | 3,824,262 | +0.32(+1.01%) |
Aug 10, 2015 | 32.00 | 32.01 | 31.69 | 31.80 | 2,975,785 | -0.02(-0.07%) |
Aug 07, 2015 | 31.77 | 31.86 | 31.53 | 31.82 | 2,473,633 | +0.05(+0.17%) |
Aug 06, 2015 | 31.55 | 31.82 | 31.33 | 31.77 | 4,086,555 | +0.16(+0.52%) |
Aug 05, 2015 | 31.75 | 31.86 | 31.45 | 31.61 | 3,222,507 | +0.02(+0.07%) |
Aug 04, 2015 | 31.57 | 31.98 | 31.52 | 31.58 | 2,858,609 | -0.15(-0.47%) |
Aug 03, 2015 | 31.75 | 31.91 | 31.57 | 31.73 | 2,454,266 | +0.02(+0.07%) |
Jul 31, 2015 | 31.72 | 31.91 | 31.55 | 31.71 | 4,283,161 | +0.32(+1.02%) |
Jul 30, 2015 | 31.58 | 31.72 | 31.24 | 31.39 | 2,496,321 | -0.34(-1.08%) |
Jul 29, 2015 | 31.51 | 31.86 | 31.35 | 31.73 | 2,625,677 | +0.22(+0.69%) |
Jul 28, 2015 | 31.29 | 31.57 | 31.11 | 31.51 | 3,916,074 | +0.32(+1.03%) |
Jul 27, 2015 | 31.07 | 31.33 | 30.93 | 31.19 | 2,781,334 | +0.07(+0.23%) |
Jul 24, 2015 | 31.08 | 31.28 | 30.96 | 31.12 | 2,811,295 | -0.05(-0.15%) |
Jul 23, 2015 | 31.45 | 31.49 | 30.90 | 31.17 | 3,849,515 | -0.17(-0.55%) |
Jul 22, 2015 | 31.75 | 32.00 | 31.15 | 31.34 | 4,987,108 | -0.13(-0.42%) |
Jul 21, 2015 | 30.88 | 31.57 | 30.57 | 31.47 | 5,419,018 | +0.52(+1.66%) |
Jul 20, 2015 | 30.69 | 31.04 | 30.49 | 30.96 | 4,131,160 | +0.12(+0.38%) |
Jul 17, 2015 | 30.76 | 30.90 | 30.46 | 30.84 | 2,988,076 | +0.00(+0.00%) |
Jul 16, 2015 | 30.52 | 30.87 | 30.45 | 30.84 | 2,915,832 | +0.39(+1.28%) |
Jul 15, 2015 | 30.36 | 30.60 | 30.25 | 30.45 | 2,955,590 | +0.09(+0.28%) |
Jul 14, 2015 | 30.40 | 30.47 | 30.10 | 30.36 | 2,142,437 | +0.03(+0.10%) |
Jul 13, 2015 | 30.35 | 30.54 | 30.09 | 30.33 | 4,190,622 | +0.22(+0.73%) |
Jul 10, 2015 | 30.05 | 30.36 | 29.94 | 30.11 | 2,893,483 | +0.25(+0.84%) |
Jul 09, 2015 | 30.06 | 30.19 | 29.71 | 29.86 | 2,804,110 | +0.03(+0.10%) |
Jul 08, 2015 | 30.08 | 30.15 | 29.76 | 29.83 | 2,572,375 | -0.38(-1.27%) |
Jul 07, 2015 | 29.79 | 30.28 | 29.79 | 30.22 | 4,172,821 | +0.63(+2.14%) |
Jul 06, 2015 | 29.37 | 29.69 | 29.33 | 29.58 | 3,831,962 | -0.03(-0.11%) |
Jul 02, 2015 | 29.74 | 29.62 | 29.62 | 29.62 | 3,219,586 | +0.10(+0.34%) |
Jul 01, 2015 | 29.12 | 29.51 | 28.93 | 29.51 | 3,966,723 | +0.55(+1.89%) |
Jun 30, 2015 | 29.32 | 29.86 | 28.91 | 28.97 | 6,422,213 | -0.05(-0.16%) |
Jun 29, 2015 | 29.78 | 29.92 | 28.97 | 29.01 | 4,431,853 | -0.84(-2.82%) |
Jun 26, 2015 | 29.76 | 30.00 | 29.56 | 29.86 | 4,316,400 | +0.10(+0.34%) |
Jun 25, 2015 | 30.14 | 30.22 | 29.75 | 29.76 | 3,349,023 | -0.40(-1.32%) |
Jun 24, 2015 | 30.31 | 30.47 | 30.15 | 30.15 | 3,787,035 | -0.14(-0.46%) |
Jun 23, 2015 | 30.68 | 30.70 | 30.23 | 30.29 | 4,335,746 | -0.33(-1.07%) |
Jun 22, 2015 | 30.91 | 30.98 | 30.61 | 30.62 | 4,500,406 | -0.06(-0.20%) |
Jun 19, 2015 | 30.98 | 31.07 | 30.60 | 30.68 | 7,299,038 | -0.35(-1.13%) |
Jun 18, 2015 | 30.82 | 31.27 | 30.72 | 31.04 | 4,619,119 | +0.27(+0.89%) |
Jun 17, 2015 | 30.69 | 30.85 | 30.27 | 30.76 | 3,425,770 | +0.16(+0.51%) |
Jun 16, 2015 | 30.48 | 30.72 | 30.44 | 30.61 | 3,148,186 | +0.13(+0.44%) |
Jun 15, 2015 | 30.44 | 30.61 | 30.33 | 30.47 | 3,249,020 | -0.20(-0.66%) |
Jun 12, 2015 | 30.95 | 31.02 | 30.65 | 30.68 | 2,973,218 | -0.28(-0.91%) |
Jun 11, 2015 | 30.98 | 31.15 | 30.90 | 30.96 | 3,434,690 | +0.20(+0.66%) |
Jun 10, 2015 | 30.55 | 31.04 | 30.47 | 30.76 | 2,994,531 | +0.25(+0.82%) |
Jun 09, 2015 | 30.87 | 30.87 | 30.42 | 30.51 | 2,845,996 | -0.29(-0.94%) |
Jun 08, 2015 | 31.01 | 31.13 | 30.79 | 30.79 | 5,087,382 | -0.14(-0.45%) |
Jun 05, 2015 | 30.69 | 31.10 | 30.47 | 30.93 | 4,454,389 | -0.06(-0.20%) |
Jun 04, 2015 | 30.86 | 31.06 | 30.72 | 31.00 | 4,115,475 | +0.09(+0.28%) |
Jun 03, 2015 | 31.05 | 31.13 | 30.86 | 30.91 | 3,373,439 | -0.17(-0.55%) |
Jun 02, 2015 | 31.00 | 31.09 | 30.71 | 31.08 | 3,067,922 | +0.04(+0.12%) |