Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 39.79 | 39.95 | 39.32 | 39.32 | 9,736,229 | -0.45(-1.13%) |
May 27, 2016 | 39.91 | 39.77 | 39.77 | 39.77 | 4,065,400 | -0.15(-0.37%) |
May 26, 2016 | 39.81 | 40.04 | 39.74 | 39.92 | 4,246,649 | +0.20(+0.51%) |
May 25, 2016 | 39.85 | 39.90 | 39.68 | 39.72 | 4,830,557 | -0.10(-0.25%) |
May 24, 2016 | 39.68 | 39.95 | 39.57 | 39.81 | 4,506,516 | +0.26(+0.66%) |
May 23, 2016 | 39.68 | 39.81 | 39.45 | 39.55 | 4,241,984 | -0.13(-0.33%) |
May 20, 2016 | 40.16 | 40.31 | 39.60 | 39.68 | 5,017,794 | -0.42(-1.06%) |
May 19, 2016 | 39.74 | 40.13 | 39.70 | 40.11 | 4,268,127 | +0.30(+0.76%) |
May 18, 2016 | 40.12 | 40.24 | 39.60 | 39.81 | 5,502,627 | -0.49(-1.22%) |
May 17, 2016 | 40.88 | 41.13 | 40.18 | 40.30 | 5,320,028 | -0.74(-1.81%) |
May 16, 2016 | 40.96 | 41.28 | 40.88 | 41.04 | 2,826,890 | +0.05(+0.12%) |
May 13, 2016 | 41.00 | 41.27 | 40.82 | 40.99 | 4,152,367 | -0.02(-0.06%) |
May 12, 2016 | 41.13 | 41.43 | 40.87 | 41.02 | 4,419,528 | -0.03(-0.08%) |
May 11, 2016 | 41.01 | 41.19 | 40.85 | 41.05 | 3,282,422 | +0.04(+0.10%) |
May 10, 2016 | 40.69 | 41.07 | 40.66 | 41.01 | 3,149,554 | +0.37(+0.91%) |
May 09, 2016 | 40.41 | 41.11 | 40.41 | 40.64 | 4,689,961 | +0.29(+0.71%) |
May 06, 2016 | 39.98 | 40.45 | 39.86 | 40.35 | 5,025,429 | +0.41(+1.02%) |
May 05, 2016 | 39.40 | 39.97 | 39.36 | 39.95 | 3,856,183 | +0.29(+0.72%) |
May 04, 2016 | 39.62 | 39.96 | 39.48 | 39.66 | 4,706,636 | +0.01(+0.02%) |
May 03, 2016 | 39.63 | 40.04 | 39.50 | 39.65 | 5,592,907 | -0.08(-0.21%) |
May 02, 2016 | 38.30 | 39.77 | 38.25 | 39.73 | 9,434,557 | +2.08(+5.51%) |
Apr 29, 2016 | 37.61 | 37.85 | 37.46 | 37.66 | 6,191,925 | -0.16(-0.41%) |
Apr 28, 2016 | 37.77 | 38.10 | 37.73 | 37.81 | 3,966,322 | -0.12(-0.32%) |
Apr 27, 2016 | 37.94 | 38.16 | 37.67 | 37.93 | 2,917,633 | +0.09(+0.24%) |
Apr 26, 2016 | 37.92 | 38.18 | 37.78 | 37.84 | 2,522,787 | +0.00(+0.00%) |
Apr 25, 2016 | 37.41 | 37.89 | 37.36 | 37.84 | 3,938,388 | +0.43(+1.16%) |
Apr 22, 2016 | 37.33 | 37.42 | 36.94 | 37.41 | 3,774,595 | +0.16(+0.42%) |
Apr 21, 2016 | 38.16 | 38.18 | 37.25 | 37.26 | 5,977,820 | -0.96(-2.50%) |
Apr 20, 2016 | 38.39 | 38.44 | 38.18 | 38.21 | 3,692,191 | -0.19(-0.49%) |
Apr 19, 2016 | 38.42 | 38.59 | 38.21 | 38.40 | 3,137,534 | +0.08(+0.21%) |
Apr 18, 2016 | 38.28 | 38.35 | 38.04 | 38.32 | 3,120,748 | +0.05(+0.13%) |
Apr 15, 2016 | 38.12 | 38.27 | 37.86 | 38.27 | 4,128,954 | +0.17(+0.45%) |
Apr 14, 2016 | 38.45 | 38.51 | 38.07 | 38.10 | 3,565,757 | -0.40(-1.04%) |
Apr 13, 2016 | 38.43 | 38.52 | 38.20 | 38.50 | 3,516,122 | +0.12(+0.32%) |
Apr 12, 2016 | 38.12 | 38.42 | 38.12 | 38.38 | 2,797,546 | +0.20(+0.51%) |
Apr 11, 2016 | 38.42 | 38.61 | 38.17 | 38.18 | 2,881,656 | -0.19(-0.49%) |
Apr 08, 2016 | 38.29 | 38.46 | 38.23 | 38.37 | 2,700,013 | +0.15(+0.38%) |
Apr 07, 2016 | 38.25 | 38.56 | 38.07 | 38.22 | 3,892,506 | -0.18(-0.47%) |
Apr 06, 2016 | 38.25 | 38.48 | 38.03 | 38.40 | 3,916,080 | +0.23(+0.60%) |
Apr 05, 2016 | 38.35 | 38.54 | 38.03 | 38.17 | 4,404,672 | -0.24(-0.62%) |
Apr 04, 2016 | 38.46 | 38.54 | 38.18 | 38.41 | 2,856,157 | -0.07(-0.19%) |
Apr 01, 2016 | 38.07 | 38.54 | 37.94 | 38.48 | 4,926,766 | +0.29(+0.75%) |
Mar 31, 2016 | 38.11 | 38.34 | 38.02 | 38.20 | 3,968,574 | +0.08(+0.21%) |
Mar 30, 2016 | 37.75 | 38.24 | 37.68 | 38.11 | 3,596,958 | +0.39(+1.04%) |
Mar 29, 2016 | 37.55 | 37.82 | 37.37 | 37.72 | 4,550,263 | +0.18(+0.48%) |
Mar 28, 2016 | 37.56 | 37.73 | 37.46 | 37.54 | 3,094,675 | +0.00(+0.00%) |
Mar 24, 2016 | 37.54 | 37.54 | 37.54 | 37.54 | 5,355,129 | -0.09(-0.24%) |
Mar 23, 2016 | 37.49 | 37.83 | 37.42 | 37.63 | 3,639,102 | +0.01(+0.02%) |
Mar 22, 2016 | 37.55 | 37.88 | 37.48 | 37.62 | 4,876,396 | -0.01(-0.02%) |
Mar 21, 2016 | 37.68 | 37.91 | 37.58 | 37.63 | 4,316,651 | -0.23(-0.60%) |
Mar 18, 2016 | 37.45 | 37.88 | 37.36 | 37.86 | 11,673,676 | +0.42(+1.13%) |
Mar 17, 2016 | 37.41 | 37.73 | 37.24 | 37.44 | 4,388,264 | +0.06(+0.15%) |
Mar 16, 2016 | 37.18 | 37.49 | 37.01 | 37.38 | 3,573,528 | +0.14(+0.37%) |
Mar 15, 2016 | 37.02 | 37.48 | 36.95 | 37.24 | 4,537,067 | +0.06(+0.15%) |
Mar 14, 2016 | 37.05 | 37.29 | 36.97 | 37.19 | 4,779,499 | -0.03(-0.09%) |
Mar 11, 2016 | 36.98 | 37.48 | 36.89 | 37.22 | 5,258,935 | +0.60(+1.64%) |
Mar 10, 2016 | 36.76 | 37.03 | 36.30 | 36.62 | 8,230,590 | +0.05(+0.13%) |
Mar 09, 2016 | 36.43 | 36.88 | 36.36 | 36.57 | 4,382,858 | +0.14(+0.38%) |
Mar 08, 2016 | 36.57 | 36.85 | 36.35 | 36.43 | 3,901,035 | -0.18(-0.49%) |
Mar 07, 2016 | 36.38 | 36.68 | 36.29 | 36.61 | 3,084,962 | +0.06(+0.16%) |
Mar 04, 2016 | 36.38 | 36.81 | 36.31 | 36.55 | 3,267,529 | +0.02(+0.04%) |
Mar 03, 2016 | 36.37 | 36.57 | 36.24 | 36.54 | 3,285,087 | -0.02(-0.07%) |
Mar 02, 2016 | 36.07 | 36.59 | 35.94 | 36.56 | 4,373,827 | +0.37(+1.03%) |
Mar 01, 2016 | 36.20 | 36.37 | 36.02 | 36.19 | 5,642,869 | +0.36(+1.00%) |
Feb 29, 2016 | 35.20 | 35.98 | 34.99 | 35.83 | 7,768,560 | +0.71(+2.01%) |
Feb 26, 2016 | 35.36 | 35.51 | 34.72 | 35.12 | 4,788,710 | -0.24(-0.69%) |
Feb 25, 2016 | 35.00 | 35.49 | 34.91 | 35.37 | 4,472,191 | +0.37(+1.07%) |
Feb 24, 2016 | 34.73 | 35.03 | 34.51 | 34.99 | 4,545,055 | +0.16(+0.47%) |
Feb 23, 2016 | 34.79 | 35.03 | 34.49 | 34.83 | 6,620,544 | +0.09(+0.26%) |
Feb 22, 2016 | 36.17 | 36.44 | 34.14 | 34.74 | 19,734,538 | -1.79(-4.89%) |
Feb 19, 2016 | 36.02 | 36.63 | 36.00 | 36.53 | 6,563,288 | +0.38(+1.06%) |
Feb 18, 2016 | 36.05 | 36.16 | 35.79 | 36.15 | 5,135,457 | +0.11(+0.32%) |
Feb 17, 2016 | 35.67 | 36.16 | 35.47 | 36.03 | 5,583,440 | +0.50(+1.42%) |
Feb 16, 2016 | 35.14 | 35.68 | 35.08 | 35.53 | 6,789,488 | +0.45(+1.27%) |
Feb 12, 2016 | 34.73 | 35.08 | 35.08 | 35.08 | 5,959,367 | +0.49(+1.41%) |
Feb 11, 2016 | 34.48 | 34.77 | 34.33 | 34.60 | 5,836,763 | -0.08(-0.23%) |
Feb 10, 2016 | 34.87 | 35.22 | 34.60 | 34.68 | 8,554,390 | +0.08(+0.23%) |
Feb 09, 2016 | 34.73 | 35.03 | 34.56 | 34.60 | 8,291,695 | -0.41(-1.18%) |
Feb 08, 2016 | 34.71 | 35.08 | 34.56 | 35.01 | 7,627,386 | +0.04(+0.12%) |
Feb 05, 2016 | 35.63 | 35.70 | 34.87 | 34.97 | 9,003,846 | -0.30(-0.85%) |
Feb 04, 2016 | 35.04 | 35.51 | 34.91 | 35.27 | 8,206,530 | +0.17(+0.49%) |
Feb 03, 2016 | 35.16 | 35.37 | 34.70 | 35.10 | 11,559,140 | +0.36(+1.03%) |
Feb 02, 2016 | 34.52 | 35.11 | 34.39 | 34.74 | 16,351,025 | -0.29(-0.83%) |
Feb 01, 2016 | 33.90 | 35.20 | 33.61 | 35.03 | 23,929,522 | +2.71(+8.39%) |
Jan 29, 2016 | 32.13 | 32.44 | 32.00 | 32.32 | 7,894,874 | +0.25(+0.78%) |
Jan 28, 2016 | 32.01 | 32.28 | 31.77 | 32.07 | 6,119,501 | +0.15(+0.48%) |
Jan 27, 2016 | 31.92 | 32.15 | 31.72 | 31.92 | 4,202,393 | +0.05(+0.15%) |
Jan 26, 2016 | 31.80 | 32.16 | 31.71 | 31.87 | 4,716,889 | +0.12(+0.38%) |
Jan 25, 2016 | 32.16 | 32.19 | 31.64 | 31.75 | 7,996,499 | -0.40(-1.24%) |
Jan 22, 2016 | 32.29 | 32.29 | 31.93 | 32.14 | 5,384,657 | +0.15(+0.48%) |
Jan 21, 2016 | 32.31 | 32.37 | 31.63 | 31.99 | 7,555,104 | -0.21(-0.66%) |
Jan 20, 2016 | 32.13 | 32.48 | 31.53 | 32.20 | 5,878,396 | -0.24(-0.75%) |
Jan 19, 2016 | 32.59 | 32.73 | 32.13 | 32.44 | 5,402,169 | +0.08(+0.25%) |
Jan 15, 2016 | 31.91 | 32.36 | 32.36 | 32.36 | 7,652,859 | -0.22(-0.67%) |
Jan 14, 2016 | 32.62 | 32.81 | 32.34 | 32.58 | 6,179,806 | +0.07(+0.22%) |
Jan 13, 2016 | 33.05 | 33.18 | 32.48 | 32.51 | 5,927,766 | -0.54(-1.62%) |
Jan 12, 2016 | 32.73 | 33.05 | 32.65 | 33.05 | 5,621,126 | +0.47(+1.45%) |
Jan 11, 2016 | 32.36 | 32.75 | 32.32 | 32.57 | 5,632,767 | +0.26(+0.80%) |
Jan 08, 2016 | 32.43 | 32.62 | 32.27 | 32.31 | 5,309,654 | +0.01(+0.03%) |
Jan 07, 2016 | 32.24 | 32.66 | 32.24 | 32.31 | 7,025,039 | -0.32(-1.00%) |
Jan 06, 2016 | 32.49 | 32.71 | 32.35 | 32.63 | 9,103,251 | -0.11(-0.35%) |
Jan 05, 2016 | 32.74 | 32.84 | 32.49 | 32.75 | 4,784,593 | +0.02(+0.07%) |
Jan 04, 2016 | 32.66 | 32.77 | 32.46 | 32.72 | 7,304,382 | -0.31(-0.95%) |
Dec 31, 2015 | 33.24 | 33.04 | 33.04 | 33.04 | 4,241,824 | -0.37(-1.11%) |
Dec 30, 2015 | 33.48 | 33.64 | 33.37 | 33.41 | 2,734,206 | -0.06(-0.17%) |
Dec 29, 2015 | 33.55 | 33.70 | 33.41 | 33.46 | 2,648,050 | +0.02(+0.05%) |
Dec 28, 2015 | 33.22 | 33.51 | 33.19 | 33.45 | 2,652,455 | +0.17(+0.51%) |
Dec 24, 2015 | 33.38 | 33.28 | 33.28 | 33.28 | 1,165,266 | -0.20(-0.60%) |
Dec 23, 2015 | 33.42 | 33.57 | 33.24 | 33.48 | 3,024,258 | +0.23(+0.68%) |
Dec 22, 2015 | 33.02 | 33.34 | 32.94 | 33.25 | 5,721,975 | +0.33(+1.00%) |
Dec 21, 2015 | 32.83 | 33.03 | 32.64 | 32.92 | 4,358,360 | +0.25(+0.76%) |
Dec 18, 2015 | 33.05 | 33.14 | 32.68 | 32.67 | 8,931,462 | -0.56(-1.70%) |
Dec 17, 2015 | 33.47 | 33.47 | 33.20 | 33.24 | 5,032,258 | -0.23(-0.70%) |
Dec 16, 2015 | 33.33 | 33.52 | 33.05 | 33.47 | 4,332,148 | +0.32(+0.97%) |
Dec 15, 2015 | 32.99 | 33.28 | 32.98 | 33.15 | 5,301,906 | -0.06(-0.17%) |
Dec 14, 2015 | 33.01 | 33.24 | 32.85 | 33.20 | 5,643,799 | +0.24(+0.73%) |
Dec 11, 2015 | 32.91 | 33.10 | 32.84 | 32.96 | 5,751,554 | -0.16(-0.49%) |
Dec 10, 2015 | 33.15 | 33.26 | 32.93 | 33.12 | 4,480,171 | -0.02(-0.05%) |
Dec 09, 2015 | 32.97 | 33.33 | 32.83 | 33.14 | 5,580,915 | -0.03(-0.10%) |
Dec 08, 2015 | 32.86 | 33.29 | 32.68 | 33.17 | 5,532,655 | +0.08(+0.24%) |
Dec 07, 2015 | 33.14 | 33.30 | 32.87 | 33.09 | 6,145,962 | -0.02(-0.07%) |
Dec 04, 2015 | 32.75 | 33.39 | 32.75 | 33.12 | 6,593,330 | +0.48(+1.46%) |
Dec 03, 2015 | 33.09 | 33.27 | 32.54 | 32.64 | 6,665,941 | -0.40(-1.22%) |
Dec 02, 2015 | 33.08 | 33.22 | 32.97 | 33.04 | 3,377,569 | -0.02(-0.07%) |
Dec 01, 2015 | 33.31 | 33.37 | 33.02 | 33.07 | 7,007,066 | -0.05(-0.15%) |
Nov 30, 2015 | 33.45 | 33.53 | 33.11 | 33.12 | 5,651,091 | -0.36(-1.08%) |
Nov 27, 2015 | 33.45 | 33.54 | 33.27 | 33.48 | 1,753,864 | +0.04(+0.12%) |
Nov 25, 2015 | 33.29 | 33.44 | 33.44 | 33.44 | 3,338,304 | +0.14(+0.44%) |
Nov 24, 2015 | 33.19 | 33.48 | 33.03 | 33.29 | 5,958,180 | -0.06(-0.19%) |
Nov 23, 2015 | 33.05 | 33.44 | 33.03 | 33.36 | 5,939,942 | +0.39(+1.17%) |
Nov 20, 2015 | 33.50 | 33.59 | 32.93 | 32.97 | 4,422,288 | -0.39(-1.16%) |
Nov 19, 2015 | 33.37 | 33.83 | 33.24 | 33.36 | 6,785,353 | +0.20(+0.61%) |
Nov 18, 2015 | 32.61 | 33.20 | 32.56 | 33.16 | 4,070,945 | +0.54(+1.66%) |
Nov 17, 2015 | 32.71 | 32.98 | 32.50 | 32.62 | 3,599,912 | -0.09(-0.27%) |
Nov 16, 2015 | 32.21 | 32.73 | 32.12 | 32.70 | 4,365,621 | +0.50(+1.55%) |
Nov 13, 2015 | 32.33 | 32.44 | 31.98 | 32.21 | 9,498,686 | -0.20(-0.62%) |
Nov 12, 2015 | 32.37 | 32.53 | 32.15 | 32.41 | 5,782,486 | -0.11(-0.35%) |
Nov 11, 2015 | 32.63 | 32.66 | 32.46 | 32.52 | 5,272,980 | -0.14(-0.42%) |
Nov 10, 2015 | 32.55 | 32.81 | 32.47 | 32.66 | 3,301,169 | +0.05(+0.15%) |
Nov 09, 2015 | 32.85 | 32.97 | 32.33 | 32.61 | 5,374,807 | -0.37(-1.12%) |
Nov 06, 2015 | 32.88 | 33.04 | 32.75 | 32.98 | 3,850,278 | -0.10(-0.32%) |
Nov 05, 2015 | 32.87 | 33.16 | 32.77 | 33.08 | 2,996,609 | +0.22(+0.66%) |
Nov 04, 2015 | 33.23 | 33.41 | 32.75 | 32.87 | 4,145,491 | -0.14(-0.41%) |
Nov 03, 2015 | 32.94 | 33.04 | 32.67 | 33.00 | 6,690,450 | -0.06(-0.20%) |
Nov 02, 2015 | 33.02 | 33.20 | 32.39 | 33.07 | 8,135,132 | -0.17(-0.51%) |
Oct 30, 2015 | 33.56 | 33.73 | 33.24 | 33.24 | 7,503,041 | -0.44(-1.29%) |
Oct 29, 2015 | 33.41 | 33.80 | 33.33 | 33.67 | 3,628,127 | +0.18(+0.53%) |
Oct 28, 2015 | 33.53 | 33.73 | 33.15 | 33.49 | 4,393,481 | -0.05(-0.14%) |
Oct 27, 2015 | 33.18 | 33.57 | 33.16 | 33.54 | 4,498,512 | +0.11(+0.34%) |
Oct 26, 2015 | 33.67 | 33.68 | 33.41 | 33.43 | 4,443,077 | -0.22(-0.65%) |
Oct 23, 2015 | 33.70 | 33.79 | 33.45 | 33.65 | 4,331,706 | +0.04(+0.12%) |
Oct 22, 2015 | 33.62 | 33.87 | 33.57 | 33.61 | 5,298,298 | +0.14(+0.41%) |
Oct 21, 2015 | 33.18 | 33.74 | 33.04 | 33.47 | 4,587,241 | +0.36(+1.10%) |
Oct 20, 2015 | 33.33 | 33.46 | 33.07 | 33.11 | 3,792,475 | -0.27(-0.80%) |
Oct 19, 2015 | 33.27 | 33.41 | 33.12 | 33.37 | 3,198,472 | -0.01(-0.02%) |
Oct 16, 2015 | 32.94 | 33.41 | 32.88 | 33.38 | 3,917,933 | +0.52(+1.57%) |
Oct 15, 2015 | 32.70 | 32.93 | 32.57 | 32.87 | 3,392,512 | +0.27(+0.84%) |
Oct 14, 2015 | 33.15 | 33.24 | 32.47 | 32.59 | 5,329,877 | -0.64(-1.92%) |
Oct 13, 2015 | 33.04 | 33.45 | 33.04 | 33.23 | 6,052,478 | +0.00(+0.00%) |
Oct 12, 2015 | 32.98 | 33.23 | 32.93 | 33.23 | 3,531,238 | +0.25(+0.76%) |
Oct 09, 2015 | 33.04 | 33.09 | 32.82 | 32.98 | 5,687,685 | -0.02(-0.05%) |
Oct 08, 2015 | 32.64 | 33.01 | 32.46 | 32.99 | 5,775,283 | +0.31(+0.96%) |
Oct 07, 2015 | 32.34 | 32.68 | 32.25 | 32.68 | 6,050,643 | +0.39(+1.20%) |
Oct 06, 2015 | 32.34 | 32.44 | 32.07 | 32.29 | 8,199,922 | -0.10(-0.32%) |
Oct 05, 2015 | 31.91 | 32.41 | 31.80 | 32.40 | 9,851,870 | +0.65(+2.06%) |
Oct 02, 2015 | 30.91 | 31.75 | 30.89 | 31.75 | 5,969,820 | +0.64(+2.05%) |
Oct 01, 2015 | 31.20 | 31.34 | 30.95 | 31.11 | 6,217,845 | -0.29(-0.92%) |
Sep 30, 2015 | 31.45 | 31.61 | 31.21 | 31.40 | 6,095,041 | +0.27(+0.88%) |
Sep 29, 2015 | 31.09 | 31.29 | 30.96 | 31.13 | 6,353,933 | +0.17(+0.54%) |
Sep 28, 2015 | 31.69 | 31.85 | 30.95 | 30.96 | 8,145,966 | -0.81(-2.54%) |
Sep 25, 2015 | 31.89 | 32.14 | 31.51 | 31.77 | 9,469,774 | +0.02(+0.05%) |
Sep 24, 2015 | 31.44 | 31.83 | 31.35 | 31.75 | 9,434,896 | +0.21(+0.66%) |
Sep 23, 2015 | 31.53 | 31.57 | 31.33 | 31.54 | 5,742,721 | +0.08(+0.25%) |
Sep 22, 2015 | 31.60 | 31.69 | 31.37 | 31.46 | 6,422,404 | -0.40(-1.25%) |
Sep 21, 2015 | 31.59 | 31.93 | 31.51 | 31.86 | 6,160,942 | +0.30(+0.94%) |
Sep 18, 2015 | 31.17 | 31.77 | 31.17 | 31.57 | 15,768,577 | -0.02(-0.08%) |
Sep 17, 2015 | 31.66 | 31.87 | 31.37 | 31.59 | 7,704,529 | -0.02(-0.05%) |
Sep 16, 2015 | 31.59 | 31.65 | 31.26 | 31.61 | 9,795,940 | +0.06(+0.18%) |
Sep 15, 2015 | 31.96 | 32.01 | 31.21 | 31.55 | 10,913,878 | -0.34(-1.05%) |
Sep 14, 2015 | 31.85 | 31.93 | 31.58 | 31.89 | 5,050,567 | -0.06(-0.18%) |
Sep 11, 2015 | 31.56 | 31.96 | 31.32 | 31.94 | 6,297,310 | +0.46(+1.47%) |
Sep 10, 2015 | 31.60 | 31.77 | 31.36 | 31.48 | 9,864,198 | -0.18(-0.58%) |
Sep 09, 2015 | 32.20 | 32.23 | 31.61 | 31.66 | 4,900,593 | -0.38(-1.17%) |
Sep 08, 2015 | 32.12 | 32.12 | 31.80 | 32.04 | 7,562,484 | +0.40(+1.26%) |
Sep 04, 2015 | 31.63 | 31.64 | 31.64 | 31.64 | 6,054,438 | -0.27(-0.85%) |
Sep 03, 2015 | 31.73 | 32.08 | 31.73 | 31.91 | 6,426,427 | +0.11(+0.35%) |
Sep 02, 2015 | 31.47 | 31.80 | 31.31 | 31.80 | 5,787,362 | +0.55(+1.77%) |
Sep 01, 2015 | 31.49 | 31.49 | 31.07 | 31.25 | 11,658,157 | -0.63(-1.98%) |
Aug 31, 2015 | 31.92 | 31.97 | 31.65 | 31.88 | 9,474,002 | -0.03(-0.10%) |
Aug 28, 2015 | 32.18 | 32.32 | 31.77 | 31.91 | 6,684,855 | -0.31(-0.97%) |
Aug 27, 2015 | 32.14 | 32.40 | 31.67 | 32.22 | 6,860,232 | +0.28(+0.88%) |
Aug 26, 2015 | 31.82 | 32.01 | 31.28 | 31.94 | 10,855,540 | +0.73(+2.33%) |
Aug 25, 2015 | 31.97 | 32.13 | 31.21 | 31.21 | 11,957,596 | -0.18(-0.56%) |
Aug 24, 2015 | 30.97 | 31.85 | 30.48 | 31.39 | 16,924,054 | -0.35(-1.11%) |
Aug 21, 2015 | 32.36 | 32.52 | 31.72 | 31.74 | 9,871,531 | -0.68(-2.10%) |
Aug 20, 2015 | 32.58 | 32.80 | 32.40 | 32.42 | 7,947,967 | -0.33(-1.00%) |
Aug 19, 2015 | 32.86 | 32.90 | 32.57 | 32.75 | 8,701,752 | -0.15(-0.46%) |
Aug 18, 2015 | 32.89 | 33.05 | 32.80 | 32.90 | 8,386,068 | +0.00(+0.00%) |
Aug 17, 2015 | 32.63 | 33.08 | 32.54 | 32.90 | 13,904,961 | -0.18(-0.56%) |
Aug 14, 2015 | 30.80 | 33.48 | 30.72 | 33.08 | 37,657,480 | +2.29(+7.42%) |
Aug 13, 2015 | 30.93 | 31.01 | 30.57 | 30.80 | 9,745,953 | -0.09(-0.28%) |
Aug 12, 2015 | 30.27 | 31.00 | 30.10 | 30.89 | 12,706,582 | +0.53(+1.74%) |
Aug 11, 2015 | 29.92 | 30.48 | 29.89 | 30.36 | 12,272,570 | +0.30(+1.01%) |
Aug 10, 2015 | 29.73 | 30.34 | 29.51 | 30.05 | 17,818,242 | +0.53(+1.79%) |
Aug 07, 2015 | 28.59 | 29.53 | 28.57 | 29.53 | 14,057,951 | +0.54(+1.88%) |
Aug 06, 2015 | 29.26 | 29.27 | 28.76 | 28.98 | 14,740,600 | -0.41(-1.39%) |
Aug 05, 2015 | 29.29 | 29.47 | 29.22 | 29.39 | 7,834,507 | +0.25(+0.85%) |
Aug 04, 2015 | 29.01 | 29.16 | 28.78 | 29.14 | 10,862,641 | +0.14(+0.50%) |
Aug 03, 2015 | 28.80 | 29.07 | 28.70 | 29.00 | 3,081,887 | -0.03(-0.11%) |
Jul 31, 2015 | 28.97 | 29.18 | 28.89 | 29.03 | 3,876,226 | +0.20(+0.69%) |
Jul 30, 2015 | 28.86 | 28.88 | 28.72 | 28.83 | 3,967,929 | -0.15(-0.52%) |
Jul 29, 2015 | 28.84 | 29.05 | 28.78 | 28.98 | 3,430,451 | +0.18(+0.64%) |
Jul 28, 2015 | 28.66 | 28.82 | 28.48 | 28.80 | 4,909,682 | +0.19(+0.67%) |
Jul 27, 2015 | 28.70 | 28.70 | 28.42 | 28.61 | 5,230,089 | -0.18(-0.61%) |
Jul 24, 2015 | 28.89 | 28.89 | 28.70 | 28.78 | 3,825,777 | -0.11(-0.39%) |
Jul 23, 2015 | 28.94 | 29.05 | 28.84 | 28.89 | 4,339,879 | -0.06(-0.22%) |
Jul 22, 2015 | 29.01 | 29.11 | 28.89 | 28.96 | 4,198,068 | -0.06(-0.22%) |
Jul 21, 2015 | 28.98 | 29.12 | 28.89 | 29.02 | 5,366,709 | +0.02(+0.08%) |
Jul 20, 2015 | 29.04 | 29.04 | 28.81 | 29.00 | 3,551,552 | -0.06(-0.22%) |
Jul 17, 2015 | 28.86 | 29.07 | 28.75 | 29.06 | 4,459,803 | +0.17(+0.58%) |
Jul 16, 2015 | 28.87 | 28.96 | 28.77 | 28.89 | 2,767,937 | +0.09(+0.31%) |
Jul 15, 2015 | 28.93 | 29.03 | 28.76 | 28.81 | 2,983,478 | -0.11(-0.39%) |
Jul 14, 2015 | 28.87 | 28.96 | 28.79 | 28.92 | 3,294,565 | +0.04(+0.14%) |
Jul 13, 2015 | 28.91 | 29.04 | 28.84 | 28.88 | 3,721,425 | +0.06(+0.19%) |
Jul 10, 2015 | 28.99 | 29.04 | 28.79 | 28.82 | 3,153,373 | +0.04(+0.14%) |
Jul 09, 2015 | 29.11 | 29.16 | 28.78 | 28.78 | 5,726,472 | -0.04(-0.14%) |
Jul 08, 2015 | 28.66 | 28.96 | 28.54 | 28.82 | 6,396,360 | +0.02(+0.06%) |
Jul 07, 2015 | 28.53 | 28.89 | 28.34 | 28.81 | 5,460,329 | +0.28(+0.98%) |
Jul 06, 2015 | 28.54 | 28.72 | 28.38 | 28.53 | 10,494,988 | -0.19(-0.67%) |
Jul 02, 2015 | 28.78 | 28.72 | 28.72 | 28.72 | 6,791,747 | -0.06(-0.19%) |
Jul 01, 2015 | 28.70 | 28.92 | 28.60 | 28.78 | 14,387,825 | -0.09(-0.30%) |
Jun 30, 2015 | 29.78 | 29.80 | 28.76 | 28.86 | 21,017,694 | -0.91(-3.06%) |
Jun 29, 2015 | 30.47 | 30.47 | 29.68 | 29.77 | 15,090,997 | -0.66(-2.16%) |
Jun 26, 2015 | 30.31 | 30.48 | 30.22 | 30.43 | 13,303,172 | +0.06(+0.18%) |
Jun 25, 2015 | 30.69 | 30.69 | 30.19 | 30.38 | 11,508,495 | -0.36(-1.16%) |
Jun 24, 2015 | 29.51 | 30.93 | 29.45 | 30.73 | 19,440,244 | +0.92(+3.09%) |
Jun 23, 2015 | 29.81 | 29.83 | 29.70 | 29.81 | 2,477,045 | -0.01(-0.03%) |
Jun 22, 2015 | 29.74 | 29.87 | 29.69 | 29.82 | 2,574,151 | +0.17(+0.59%) |
Jun 19, 2015 | 29.58 | 29.80 | 29.56 | 29.65 | 5,018,249 | -0.02(-0.05%) |
Jun 18, 2015 | 29.68 | 29.90 | 29.63 | 29.66 | 3,816,471 | +0.07(+0.24%) |
Jun 17, 2015 | 29.54 | 29.64 | 29.35 | 29.59 | 4,720,735 | +0.05(+0.16%) |
Jun 16, 2015 | 29.35 | 29.58 | 29.35 | 29.54 | 2,774,658 | +0.19(+0.65%) |
Jun 15, 2015 | 29.12 | 29.35 | 29.09 | 29.35 | 4,398,843 | +0.07(+0.24%) |
Jun 12, 2015 | 29.45 | 29.49 | 29.28 | 29.28 | 7,202,049 | -0.17(-0.57%) |
Jun 11, 2015 | 29.54 | 29.71 | 29.44 | 29.45 | 7,958,314 | -0.08(-0.27%) |
Jun 10, 2015 | 29.53 | 29.70 | 29.49 | 29.53 | 4,797,231 | +0.10(+0.35%) |
Jun 09, 2015 | 29.82 | 29.82 | 29.41 | 29.43 | 3,933,250 | +0.03(+0.11%) |
Jun 08, 2015 | 29.39 | 29.47 | 29.35 | 29.39 | 3,466,264 | -0.02(-0.08%) |
Jun 05, 2015 | 29.70 | 29.71 | 29.37 | 29.42 | 6,412,736 | -0.34(-1.15%) |
Jun 04, 2015 | 29.80 | 29.83 | 29.62 | 29.76 | 8,398,905 | -0.04(-0.13%) |
Jun 03, 2015 | 29.71 | 29.82 | 29.47 | 29.80 | 4,836,738 | +0.21(+0.72%) |
Jun 02, 2015 | 29.52 | 29.67 | 29.38 | 29.58 | 4,047,551 | +0.06(+0.19%) |