Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 39.91 | 41.40 | 39.91 | 40.75 | 4,224,837 | +1.18(+2.97%) |
May 27, 2016 | 39.78 | 39.57 | 39.57 | 39.57 | 3,166,921 | -0.24(-0.60%) |
May 26, 2016 | 41.62 | 42.21 | 39.73 | 39.81 | 4,772,167 | -1.33(-3.23%) |
May 25, 2016 | 39.98 | 41.47 | 39.81 | 41.14 | 4,927,473 | +1.61(+4.07%) |
May 24, 2016 | 39.54 | 39.80 | 38.36 | 39.53 | 3,211,697 | +0.07(+0.17%) |
May 23, 2016 | 38.58 | 39.70 | 38.27 | 39.47 | 2,774,180 | +0.83(+2.15%) |
May 20, 2016 | 38.56 | 38.81 | 37.63 | 38.63 | 4,127,784 | +0.41(+1.08%) |
May 19, 2016 | 36.43 | 39.01 | 36.20 | 38.22 | 6,511,560 | +1.17(+3.15%) |
May 18, 2016 | 37.90 | 38.93 | 36.93 | 37.06 | 6,810,663 | -0.53(-1.40%) |
May 17, 2016 | 36.20 | 37.58 | 35.49 | 37.58 | 12,355,744 | +1.52(+4.22%) |
May 16, 2016 | 38.94 | 40.14 | 35.81 | 36.06 | 19,942,162 | -4.13(-10.28%) |
May 13, 2016 | 40.14 | 41.42 | 39.86 | 40.19 | 3,448,287 | -0.24(-0.59%) |
May 12, 2016 | 41.86 | 42.34 | 40.10 | 40.43 | 3,091,820 | -0.85(-2.06%) |
May 11, 2016 | 40.97 | 41.47 | 39.93 | 41.28 | 4,158,675 | +0.03(+0.07%) |
May 10, 2016 | 40.38 | 41.28 | 39.94 | 41.26 | 2,678,713 | +1.36(+3.41%) |
May 09, 2016 | 39.48 | 40.28 | 38.61 | 39.90 | 3,666,659 | -0.20(-0.50%) |
May 06, 2016 | 39.82 | 41.63 | 39.71 | 40.10 | 4,874,862 | -0.49(-1.20%) |
May 05, 2016 | 41.43 | 41.55 | 39.81 | 40.59 | 2,916,081 | +0.62(+1.56%) |
May 04, 2016 | 40.85 | 41.50 | 38.85 | 39.96 | 4,057,772 | -0.38(-0.95%) |
May 03, 2016 | 40.93 | 41.42 | 39.44 | 40.35 | 4,596,795 | -1.31(-3.15%) |
May 02, 2016 | 41.78 | 42.17 | 40.78 | 41.66 | 5,624,486 | -0.55(-1.29%) |
Apr 29, 2016 | 40.45 | 42.75 | 39.81 | 42.20 | 6,632,440 | +3.21(+8.25%) |
Apr 28, 2016 | 39.61 | 40.83 | 38.77 | 38.99 | 5,454,679 | -1.08(-2.70%) |
Apr 27, 2016 | 38.19 | 40.27 | 38.07 | 40.07 | 5,441,761 | +2.06(+5.41%) |
Apr 26, 2016 | 37.02 | 38.20 | 36.53 | 38.01 | 3,135,694 | +0.70(+1.87%) |
Apr 25, 2016 | 37.69 | 38.12 | 36.81 | 37.31 | 3,994,055 | -0.72(-1.89%) |
Apr 22, 2016 | 35.85 | 38.24 | 35.85 | 38.03 | 4,906,035 | +2.47(+6.94%) |
Apr 21, 2016 | 37.08 | 37.08 | 35.37 | 35.56 | 3,741,092 | -1.20(-3.25%) |
Apr 20, 2016 | 36.55 | 37.13 | 36.17 | 36.76 | 3,803,797 | +0.13(+0.37%) |
Apr 19, 2016 | 35.93 | 36.85 | 35.81 | 36.62 | 4,566,871 | +1.15(+3.24%) |
Apr 18, 2016 | 34.21 | 35.96 | 33.91 | 35.48 | 4,085,185 | -0.11(-0.32%) |
Apr 15, 2016 | 34.74 | 35.81 | 34.26 | 35.59 | 3,977,834 | +0.21(+0.59%) |
Apr 14, 2016 | 36.16 | 36.24 | 34.24 | 35.38 | 5,905,512 | -0.74(-2.04%) |
Apr 13, 2016 | 36.37 | 38.04 | 36.01 | 36.12 | 12,282,184 | -0.25(-0.68%) |
Apr 12, 2016 | 33.71 | 36.84 | 33.13 | 36.37 | 8,842,281 | +3.07(+9.22%) |
Apr 11, 2016 | 33.48 | 33.85 | 32.93 | 33.30 | 4,791,575 | -0.11(-0.34%) |
Apr 08, 2016 | 32.64 | 33.53 | 32.11 | 33.41 | 6,832,559 | +2.00(+6.37%) |
Apr 07, 2016 | 30.27 | 31.55 | 30.17 | 31.41 | 3,987,187 | +1.00(+3.30%) |
Apr 06, 2016 | 30.53 | 31.03 | 29.77 | 30.41 | 4,989,377 | +0.13(+0.44%) |
Apr 05, 2016 | 31.29 | 31.36 | 29.98 | 30.27 | 3,784,433 | -1.34(-4.24%) |
Apr 04, 2016 | 31.44 | 33.40 | 31.44 | 31.61 | 4,467,346 | +0.56(+1.82%) |
Apr 01, 2016 | 30.30 | 31.33 | 29.98 | 31.05 | 2,841,847 | +0.07(+0.22%) |
Mar 31, 2016 | 31.04 | 32.02 | 30.67 | 30.98 | 2,911,123 | +0.02(+0.06%) |
Mar 30, 2016 | 32.14 | 32.80 | 30.72 | 30.96 | 2,524,802 | -0.76(-2.38%) |
Mar 29, 2016 | 29.69 | 31.93 | 29.45 | 31.72 | 4,098,639 | +1.25(+4.11%) |
Mar 28, 2016 | 29.52 | 30.67 | 29.26 | 30.46 | 2,977,084 | +1.07(+3.65%) |
Mar 24, 2016 | 28.70 | 29.39 | 29.39 | 29.39 | 5,525,598 | -0.44(-1.48%) |
Mar 23, 2016 | 30.79 | 31.35 | 29.80 | 29.83 | 3,235,945 | -1.53(-4.88%) |
Mar 22, 2016 | 31.03 | 31.88 | 30.75 | 31.36 | 2,961,239 | -0.14(-0.46%) |
Mar 21, 2016 | 31.76 | 32.37 | 30.62 | 31.51 | 3,790,095 | -0.98(-3.00%) |
Mar 18, 2016 | 32.93 | 33.00 | 31.83 | 32.48 | 7,093,537 | +0.32(+0.98%) |
Mar 17, 2016 | 32.45 | 32.45 | 31.33 | 32.17 | 4,535,941 | +0.17(+0.54%) |
Mar 16, 2016 | 30.66 | 32.07 | 30.43 | 31.99 | 4,808,133 | +1.54(+5.06%) |
Mar 15, 2016 | 28.90 | 30.69 | 28.63 | 30.45 | 3,878,633 | +1.12(+3.82%) |
Mar 14, 2016 | 28.81 | 29.70 | 28.44 | 29.33 | 3,598,381 | -0.43(-1.45%) |
Mar 11, 2016 | 29.30 | 30.13 | 28.76 | 29.77 | 4,295,509 | +1.05(+3.67%) |
Mar 10, 2016 | 27.66 | 28.94 | 27.00 | 28.71 | 4,361,158 | +0.46(+1.62%) |
Mar 09, 2016 | 29.33 | 29.35 | 27.49 | 28.25 | 7,420,261 | -0.33(-1.17%) |
Mar 08, 2016 | 32.01 | 32.03 | 28.39 | 28.59 | 6,704,748 | -3.68(-11.41%) |
Mar 07, 2016 | 30.80 | 35.24 | 30.68 | 32.27 | 14,399,374 | +1.37(+4.42%) |
Mar 04, 2016 | 30.19 | 31.50 | 28.40 | 30.90 | 16,593,761 | +1.52(+5.17%) |
Mar 03, 2016 | 27.15 | 29.54 | 26.86 | 29.38 | 10,442,934 | +2.17(+7.98%) |
Mar 02, 2016 | 24.16 | 27.30 | 24.16 | 27.21 | 8,344,882 | +2.60(+10.57%) |
Mar 01, 2016 | 22.45 | 24.62 | 21.75 | 24.61 | 7,578,787 | +1.92(+8.47%) |
Feb 29, 2016 | 23.02 | 23.38 | 21.72 | 22.69 | 9,132,878 | -0.15(-0.67%) |
Feb 26, 2016 | 22.99 | 23.65 | 20.74 | 22.84 | 9,718,047 | +0.52(+2.31%) |
Feb 25, 2016 | 22.22 | 22.94 | 21.44 | 22.33 | 5,997,229 | -0.01(-0.04%) |
Feb 24, 2016 | 21.12 | 22.40 | 20.97 | 22.34 | 4,858,485 | +0.72(+3.32%) |
Feb 23, 2016 | 23.26 | 23.33 | 21.09 | 21.62 | 6,551,829 | -2.18(-9.16%) |
Feb 22, 2016 | 23.27 | 24.58 | 22.75 | 23.80 | 6,421,732 | +1.10(+4.84%) |
Feb 19, 2016 | 24.31 | 24.43 | 22.46 | 22.70 | 7,740,681 | -2.20(-8.83%) |
Feb 18, 2016 | 26.31 | 26.32 | 24.22 | 24.90 | 5,464,458 | -0.76(-2.98%) |
Feb 17, 2016 | 25.72 | 26.87 | 24.88 | 25.66 | 6,188,446 | +0.76(+3.07%) |
Feb 16, 2016 | 26.32 | 26.59 | 23.81 | 24.90 | 5,914,011 | -1.33(-5.07%) |
Feb 12, 2016 | 25.85 | 26.23 | 26.23 | 26.23 | 4,732,422 | +0.50(+1.93%) |
Feb 11, 2016 | 25.05 | 25.91 | 24.37 | 25.73 | 5,425,095 | -0.09(-0.33%) |
Feb 10, 2016 | 26.63 | 27.12 | 25.70 | 25.82 | 6,148,680 | -0.99(-3.71%) |
Feb 09, 2016 | 28.59 | 28.91 | 26.38 | 26.81 | 5,843,187 | -2.51(-8.55%) |
Feb 08, 2016 | 28.77 | 30.54 | 28.48 | 29.31 | 9,095,056 | +0.10(+0.33%) |
Feb 05, 2016 | 28.15 | 29.56 | 27.35 | 29.22 | 7,439,940 | +0.71(+2.48%) |
Feb 04, 2016 | 27.66 | 29.58 | 26.77 | 28.51 | 9,746,890 | +1.05(+3.83%) |
Feb 03, 2016 | 26.39 | 28.15 | 24.90 | 27.46 | 6,439,435 | +1.65(+6.41%) |
Feb 02, 2016 | 25.91 | 26.54 | 25.26 | 25.81 | 5,041,332 | -1.21(-4.49%) |
Feb 01, 2016 | 27.20 | 27.66 | 26.00 | 27.02 | 5,587,738 | -1.24(-4.40%) |
Jan 29, 2016 | 26.97 | 28.82 | 26.55 | 28.26 | 6,269,479 | +1.63(+6.14%) |
Jan 28, 2016 | 26.90 | 27.51 | 25.62 | 26.63 | 5,380,671 | +0.58(+2.24%) |
Jan 27, 2016 | 26.14 | 27.87 | 25.53 | 26.04 | 7,560,270 | -0.13(-0.51%) |
Jan 26, 2016 | 24.65 | 26.29 | 24.05 | 26.18 | 4,549,047 | +2.37(+9.96%) |
Jan 25, 2016 | 24.60 | 25.27 | 23.42 | 23.81 | 5,646,345 | -1.53(-6.04%) |
Jan 22, 2016 | 25.86 | 26.90 | 24.18 | 25.34 | 9,737,660 | +0.45(+1.81%) |
Jan 21, 2016 | 21.01 | 25.24 | 20.85 | 24.89 | 12,374,887 | +3.86(+18.37%) |
Jan 20, 2016 | 19.01 | 21.14 | 18.37 | 21.03 | 9,809,595 | +1.47(+7.53%) |
Jan 19, 2016 | 20.95 | 21.19 | 19.35 | 19.55 | 8,079,642 | -1.34(-6.41%) |
Jan 15, 2016 | 20.97 | 20.89 | 20.89 | 20.89 | 11,497,733 | -1.23(-5.57%) |
Jan 14, 2016 | 23.21 | 23.30 | 21.49 | 22.12 | 11,061,388 | -0.74(-3.22%) |
Jan 13, 2016 | 22.57 | 23.20 | 22.18 | 22.86 | 10,293,434 | +0.63(+2.84%) |
Jan 12, 2016 | 24.47 | 24.50 | 21.68 | 22.23 | 9,898,557 | -1.64(-6.89%) |
Jan 11, 2016 | 24.47 | 24.65 | 23.46 | 23.87 | 8,455,791 | -0.75(-3.03%) |
Jan 08, 2016 | 23.18 | 24.96 | 23.05 | 24.62 | 7,522,645 | +1.58(+6.85%) |
Jan 07, 2016 | 22.32 | 23.95 | 22.31 | 23.04 | 8,232,925 | +0.07(+0.29%) |
Jan 06, 2016 | 23.75 | 23.92 | 22.65 | 22.98 | 6,937,946 | -1.57(-6.39%) |
Jan 05, 2016 | 24.57 | 24.73 | 23.67 | 24.54 | 7,944,511 | -0.08(-0.31%) |
Jan 04, 2016 | 23.51 | 24.73 | 23.28 | 24.62 | 6,067,188 | +1.09(+4.63%) |
Dec 31, 2015 | 21.96 | 23.53 | 23.53 | 23.53 | 6,521,096 | +1.60(+7.28%) |
Dec 30, 2015 | 22.72 | 23.51 | 21.86 | 21.93 | 6,159,569 | -1.55(-6.60%) |
Dec 29, 2015 | 23.89 | 24.33 | 22.98 | 23.48 | 5,254,341 | +0.25(+1.07%) |
Dec 28, 2015 | 23.02 | 23.56 | 22.68 | 23.23 | 4,779,277 | -0.10(-0.41%) |
Dec 24, 2015 | 23.11 | 23.33 | 23.33 | 23.33 | 3,196,749 | +0.21(+0.91%) |
Dec 23, 2015 | 21.50 | 23.21 | 21.50 | 23.12 | 8,180,235 | +2.24(+10.71%) |
Dec 22, 2015 | 20.37 | 21.20 | 20.37 | 20.88 | 7,408,803 | +0.41(+2.01%) |
Dec 21, 2015 | 20.41 | 20.82 | 19.88 | 20.47 | 12,687,706 | +0.08(+0.38%) |
Dec 18, 2015 | 20.57 | 21.12 | 20.36 | 20.39 | 8,827,103 | +0.15(+0.76%) |
Dec 17, 2015 | 20.90 | 20.90 | 19.92 | 20.24 | 7,825,588 | -0.44(-2.13%) |
Dec 16, 2015 | 20.59 | 21.16 | 20.16 | 20.68 | 9,394,679 | -0.05(-0.23%) |
Dec 15, 2015 | 21.15 | 21.58 | 20.32 | 20.73 | 9,191,125 | -0.17(-0.82%) |
Dec 14, 2015 | 21.10 | 21.18 | 20.29 | 20.90 | 11,821,083 | -0.85(-3.91%) |
Dec 11, 2015 | 23.80 | 23.80 | 21.62 | 21.75 | 7,072,879 | -2.51(-10.33%) |
Dec 10, 2015 | 24.75 | 25.41 | 24.15 | 24.26 | 5,537,114 | -0.70(-2.79%) |
Dec 09, 2015 | 25.06 | 25.69 | 24.42 | 24.95 | 5,722,079 | +0.37(+1.51%) |
Dec 08, 2015 | 23.76 | 24.92 | 23.46 | 24.58 | 5,860,492 | +0.00(+0.00%) |
Dec 07, 2015 | 25.75 | 26.00 | 24.40 | 24.58 | 6,696,829 | -1.90(-7.17%) |
Dec 04, 2015 | 26.33 | 26.99 | 25.40 | 26.48 | 4,613,672 | -0.40(-1.49%) |
Dec 03, 2015 | 27.62 | 28.26 | 26.58 | 26.88 | 4,347,262 | -0.67(-2.43%) |
Dec 02, 2015 | 27.03 | 27.88 | 26.20 | 27.55 | 5,711,057 | +0.30(+1.09%) |
Dec 01, 2015 | 27.12 | 27.62 | 26.92 | 27.25 | 4,031,367 | -0.03(-0.10%) |
Nov 30, 2015 | 27.50 | 28.27 | 26.89 | 27.28 | 5,002,707 | +0.08(+0.28%) |
Nov 27, 2015 | 28.41 | 28.57 | 27.09 | 27.21 | 3,130,662 | -1.70(-5.88%) |
Nov 25, 2015 | 28.92 | 28.91 | 28.91 | 28.91 | 3,637,039 | -0.48(-1.62%) |
Nov 24, 2015 | 29.71 | 30.12 | 28.93 | 29.38 | 4,670,234 | -0.04(-0.13%) |
Nov 23, 2015 | 28.97 | 30.02 | 28.64 | 29.42 | 4,569,545 | +0.39(+1.35%) |
Nov 20, 2015 | 30.09 | 30.26 | 28.75 | 29.03 | 7,935,275 | -1.23(-4.07%) |
Nov 19, 2015 | 30.32 | 30.61 | 29.54 | 30.26 | 4,173,186 | -0.32(-1.06%) |
Nov 18, 2015 | 31.65 | 32.21 | 29.52 | 30.59 | 5,656,835 | -0.92(-2.91%) |
Nov 17, 2015 | 32.93 | 32.93 | 31.33 | 31.50 | 5,149,694 | -1.55(-4.68%) |
Nov 16, 2015 | 30.40 | 33.09 | 30.13 | 33.05 | 5,891,610 | +2.77(+9.14%) |
Nov 13, 2015 | 28.17 | 30.44 | 27.87 | 30.28 | 5,531,671 | +1.97(+6.95%) |
Nov 12, 2015 | 28.40 | 28.88 | 27.71 | 28.31 | 6,560,758 | -0.35(-1.23%) |
Nov 11, 2015 | 30.61 | 30.61 | 27.88 | 28.67 | 4,764,081 | -2.01(-6.57%) |
Nov 10, 2015 | 31.69 | 32.05 | 30.38 | 30.68 | 4,158,404 | -1.10(-3.45%) |
Nov 09, 2015 | 32.80 | 33.30 | 31.68 | 31.78 | 4,357,480 | -1.07(-3.25%) |
Nov 06, 2015 | 33.27 | 34.09 | 32.41 | 32.85 | 4,653,104 | -0.93(-2.74%) |
Nov 05, 2015 | 32.36 | 34.59 | 32.14 | 33.77 | 6,192,996 | +1.24(+3.81%) |
Nov 04, 2015 | 33.03 | 33.41 | 31.27 | 32.53 | 9,568,693 | +2.95(+9.97%) |
Nov 03, 2015 | 29.93 | 30.53 | 29.42 | 29.58 | 4,776,858 | -0.35(-1.18%) |
Nov 02, 2015 | 29.02 | 30.54 | 28.67 | 29.94 | 4,713,525 | +0.88(+3.02%) |
Oct 30, 2015 | 28.44 | 29.15 | 27.14 | 29.06 | 7,167,843 | +0.76(+2.70%) |
Oct 29, 2015 | 30.50 | 30.50 | 26.30 | 28.30 | 7,206,538 | +0.77(+2.81%) |
Oct 28, 2015 | 27.42 | 28.73 | 26.73 | 27.52 | 7,195,686 | +0.06(+0.21%) |
Oct 27, 2015 | 27.18 | 27.70 | 26.57 | 27.46 | 7,136,209 | -0.24(-0.86%) |
Oct 26, 2015 | 29.81 | 29.93 | 27.58 | 27.70 | 7,926,831 | -2.20(-7.34%) |
Oct 23, 2015 | 30.60 | 30.68 | 28.97 | 29.90 | 6,489,929 | -0.95(-3.06%) |
Oct 22, 2015 | 31.93 | 32.15 | 30.12 | 30.84 | 5,261,229 | -0.95(-2.97%) |
Oct 21, 2015 | 33.92 | 34.09 | 31.57 | 31.79 | 4,568,792 | -2.46(-7.19%) |
Oct 20, 2015 | 32.97 | 35.04 | 32.79 | 34.25 | 3,975,341 | +1.33(+4.03%) |
Oct 19, 2015 | 32.97 | 33.53 | 32.75 | 32.92 | 2,870,041 | -0.48(-1.43%) |
Oct 16, 2015 | 33.34 | 33.70 | 32.39 | 33.40 | 2,650,771 | +0.16(+0.49%) |
Oct 15, 2015 | 32.60 | 33.35 | 31.92 | 33.24 | 3,529,686 | +0.57(+1.75%) |
Oct 14, 2015 | 31.92 | 32.96 | 31.77 | 32.67 | 2,873,798 | +0.77(+2.42%) |
Oct 13, 2015 | 31.87 | 32.91 | 31.61 | 31.89 | 3,850,333 | -1.02(-3.10%) |
Oct 12, 2015 | 34.44 | 34.51 | 32.21 | 32.92 | 4,371,535 | -1.50(-4.35%) |
Oct 09, 2015 | 35.88 | 36.02 | 34.11 | 34.41 | 4,134,907 | -1.30(-3.64%) |
Oct 08, 2015 | 34.89 | 35.88 | 34.44 | 35.71 | 3,032,192 | +0.74(+2.13%) |
Oct 07, 2015 | 35.52 | 35.90 | 33.84 | 34.97 | 3,687,956 | +0.40(+1.16%) |
Oct 06, 2015 | 32.69 | 34.62 | 32.37 | 34.57 | 4,537,047 | +1.80(+5.51%) |
Oct 05, 2015 | 31.80 | 33.03 | 31.79 | 32.76 | 3,239,595 | +1.49(+4.76%) |
Oct 02, 2015 | 29.70 | 31.29 | 29.43 | 31.27 | 4,532,126 | +1.16(+3.84%) |
Oct 01, 2015 | 31.37 | 33.54 | 29.56 | 30.12 | 5,903,847 | -0.54(-1.77%) |
Sep 30, 2015 | 30.01 | 30.85 | 29.64 | 30.66 | 4,985,750 | +1.00(+3.38%) |
Sep 29, 2015 | 30.40 | 30.72 | 28.95 | 29.66 | 5,659,183 | -0.74(-2.45%) |
Sep 28, 2015 | 33.07 | 33.30 | 30.37 | 30.40 | 4,507,619 | -3.00(-8.97%) |
Sep 25, 2015 | 33.65 | 33.76 | 33.13 | 33.40 | 3,289,931 | +0.12(+0.37%) |
Sep 24, 2015 | 32.89 | 33.80 | 32.39 | 33.28 | 3,858,956 | +0.20(+0.61%) |
Sep 23, 2015 | 33.67 | 33.76 | 32.75 | 33.08 | 3,502,142 | -0.42(-1.25%) |
Sep 22, 2015 | 33.71 | 34.58 | 33.39 | 33.50 | 3,588,633 | -0.78(-2.28%) |
Sep 21, 2015 | 34.44 | 34.98 | 33.99 | 34.28 | 3,185,215 | -0.13(-0.39%) |
Sep 18, 2015 | 36.37 | 36.48 | 34.18 | 34.41 | 6,563,772 | -2.80(-7.52%) |
Sep 17, 2015 | 37.07 | 38.24 | 36.13 | 37.21 | 3,869,248 | +0.10(+0.28%) |
Sep 16, 2015 | 35.21 | 37.16 | 34.96 | 37.11 | 3,945,048 | +2.16(+6.17%) |
Sep 15, 2015 | 34.56 | 35.63 | 34.16 | 34.95 | 3,300,820 | +0.53(+1.55%) |
Sep 14, 2015 | 34.58 | 34.86 | 34.16 | 34.41 | 4,375,877 | -0.41(-1.18%) |
Sep 11, 2015 | 33.94 | 34.83 | 33.67 | 34.82 | 3,605,497 | +0.45(+1.30%) |
Sep 10, 2015 | 34.38 | 34.74 | 33.89 | 34.38 | 4,163,426 | +0.10(+0.31%) |
Sep 09, 2015 | 34.69 | 36.14 | 34.09 | 34.27 | 4,232,061 | -0.21(-0.61%) |
Sep 08, 2015 | 35.37 | 35.69 | 34.35 | 34.48 | 3,755,583 | -0.32(-0.93%) |
Sep 04, 2015 | 35.96 | 34.81 | 34.81 | 34.81 | 4,197,413 | -1.78(-4.87%) |
Sep 03, 2015 | 36.41 | 37.68 | 35.73 | 36.59 | 4,744,537 | +0.28(+0.76%) |
Sep 02, 2015 | 36.52 | 36.96 | 35.30 | 36.31 | 3,507,945 | +0.11(+0.32%) |
Sep 01, 2015 | 35.51 | 37.36 | 35.51 | 36.20 | 5,658,659 | -0.63(-1.71%) |
Aug 31, 2015 | 36.15 | 37.25 | 35.25 | 36.83 | 5,638,631 | +0.28(+0.76%) |
Aug 28, 2015 | 36.04 | 37.65 | 35.68 | 36.55 | 6,033,251 | +0.31(+0.84%) |
Aug 27, 2015 | 34.21 | 36.67 | 33.81 | 36.24 | 7,283,566 | +3.05(+9.19%) |
Aug 26, 2015 | 33.23 | 33.32 | 32.38 | 33.19 | 4,741,522 | +0.96(+2.99%) |
Aug 25, 2015 | 33.21 | 33.21 | 31.76 | 32.23 | 7,091,340 | +0.57(+1.81%) |
Aug 24, 2015 | 31.61 | 33.28 | 31.30 | 31.66 | 6,535,370 | -2.33(-6.85%) |
Aug 21, 2015 | 33.58 | 34.48 | 33.57 | 33.98 | 4,486,963 | +0.15(+0.45%) |
Aug 20, 2015 | 34.31 | 34.75 | 33.83 | 33.83 | 3,384,171 | -0.48(-1.39%) |
Aug 19, 2015 | 35.12 | 35.43 | 33.76 | 34.31 | 4,093,495 | -0.99(-2.81%) |
Aug 18, 2015 | 34.70 | 35.39 | 34.49 | 35.30 | 3,216,572 | +0.45(+1.29%) |
Aug 17, 2015 | 34.55 | 35.09 | 34.32 | 34.85 | 3,176,479 | +0.05(+0.14%) |
Aug 14, 2015 | 35.22 | 35.71 | 34.35 | 34.81 | 4,732,223 | -0.42(-1.19%) |
Aug 13, 2015 | 36.45 | 36.71 | 34.74 | 35.22 | 4,211,011 | -1.64(-4.45%) |
Aug 12, 2015 | 36.79 | 38.06 | 36.43 | 36.86 | 5,778,829 | +0.10(+0.29%) |
Aug 11, 2015 | 34.76 | 36.87 | 34.69 | 36.76 | 4,344,916 | +0.91(+2.53%) |
Aug 10, 2015 | 34.23 | 35.93 | 33.88 | 35.85 | 3,871,108 | +1.79(+5.26%) |
Aug 07, 2015 | 35.70 | 36.69 | 33.90 | 34.06 | 3,603,849 | -2.13(-5.88%) |
Aug 06, 2015 | 34.62 | 36.34 | 34.15 | 36.19 | 4,038,678 | +1.40(+4.03%) |
Aug 05, 2015 | 36.76 | 37.05 | 34.75 | 34.79 | 3,661,863 | -1.34(-3.72%) |
Aug 04, 2015 | 37.00 | 37.00 | 35.95 | 36.13 | 3,580,344 | -0.31(-0.86%) |
Aug 03, 2015 | 36.98 | 37.52 | 36.28 | 36.45 | 7,104,286 | -1.07(-2.85%) |
Jul 31, 2015 | 37.61 | 38.33 | 37.29 | 37.51 | 6,485,303 | -0.49(-1.28%) |
Jul 30, 2015 | 40.15 | 40.22 | 37.23 | 38.00 | 8,930,054 | -2.66(-6.54%) |
Jul 29, 2015 | 41.02 | 41.71 | 38.76 | 40.66 | 11,909,928 | -1.25(-2.98%) |
Jul 28, 2015 | 40.39 | 42.95 | 39.94 | 41.91 | 6,025,277 | +1.63(+4.05%) |
Jul 27, 2015 | 40.22 | 41.17 | 39.59 | 40.28 | 5,719,454 | -0.08(-0.19%) |
Jul 24, 2015 | 40.54 | 40.77 | 39.59 | 40.35 | 5,307,365 | -0.60(-1.47%) |
Jul 23, 2015 | 39.49 | 41.31 | 39.26 | 40.96 | 4,914,794 | +1.48(+3.74%) |
Jul 22, 2015 | 39.08 | 39.61 | 38.85 | 39.48 | 4,651,988 | +0.20(+0.51%) |
Jul 21, 2015 | 39.23 | 39.89 | 38.93 | 39.28 | 3,482,084 | +0.42(+1.08%) |
Jul 20, 2015 | 40.71 | 40.97 | 38.81 | 38.86 | 5,964,804 | -2.26(-5.50%) |
Jul 17, 2015 | 43.87 | 44.02 | 41.01 | 41.12 | 4,950,348 | -2.95(-6.69%) |
Jul 16, 2015 | 44.60 | 44.78 | 43.94 | 44.06 | 3,749,485 | -0.15(-0.34%) |
Jul 15, 2015 | 45.49 | 45.72 | 44.10 | 44.22 | 3,124,069 | -1.28(-2.81%) |
Jul 14, 2015 | 43.78 | 45.64 | 43.61 | 45.49 | 5,472,512 | +1.53(+3.47%) |
Jul 13, 2015 | 43.32 | 44.07 | 42.72 | 43.97 | 3,789,945 | +0.80(+1.86%) |
Jul 10, 2015 | 44.40 | 44.58 | 43.13 | 43.17 | 4,291,029 | -0.97(-2.20%) |
Jul 09, 2015 | 43.96 | 44.73 | 43.89 | 44.14 | 5,213,941 | +0.94(+2.19%) |
Jul 08, 2015 | 44.72 | 44.92 | 42.81 | 43.20 | 3,200,280 | -1.47(-3.29%) |
Jul 07, 2015 | 44.67 | 44.89 | 42.77 | 44.66 | 7,771,085 | -0.31(-0.70%) |
Jul 06, 2015 | 44.92 | 45.74 | 44.48 | 44.98 | 5,555,308 | -0.76(-1.67%) |
Jul 02, 2015 | 45.98 | 45.74 | 45.74 | 45.74 | 2,482,058 | +0.14(+0.31%) |
Jul 01, 2015 | 46.92 | 47.11 | 45.29 | 45.60 | 3,400,263 | -1.49(-3.16%) |
Jun 30, 2015 | 46.82 | 47.29 | 46.55 | 47.09 | 2,708,886 | +0.73(+1.58%) |
Jun 29, 2015 | 46.75 | 47.92 | 46.21 | 46.35 | 2,855,942 | -0.96(-2.04%) |
Jun 26, 2015 | 48.52 | 49.06 | 47.28 | 47.32 | 5,344,360 | -1.35(-2.78%) |
Jun 25, 2015 | 48.57 | 49.10 | 48.22 | 48.67 | 3,031,962 | +0.14(+0.29%) |
Jun 24, 2015 | 47.96 | 48.60 | 47.78 | 48.53 | 3,302,941 | +0.55(+1.15%) |
Jun 23, 2015 | 48.36 | 48.55 | 47.36 | 47.97 | 2,920,551 | -0.27(-0.55%) |
Jun 22, 2015 | 48.06 | 48.74 | 47.30 | 48.24 | 2,660,768 | +0.27(+0.56%) |
Jun 19, 2015 | 48.44 | 49.00 | 47.48 | 47.97 | 4,612,109 | -0.85(-1.74%) |
Jun 18, 2015 | 50.64 | 50.84 | 48.80 | 48.82 | 4,212,496 | -1.47(-2.92%) |
Jun 17, 2015 | 51.81 | 51.97 | 49.89 | 50.29 | 3,305,317 | -1.11(-2.15%) |
Jun 16, 2015 | 50.41 | 51.44 | 49.90 | 51.40 | 3,021,922 | +1.33(+2.65%) |
Jun 15, 2015 | 49.91 | 50.72 | 49.53 | 50.07 | 2,321,257 | -0.31(-0.62%) |
Jun 12, 2015 | 49.99 | 51.07 | 49.69 | 50.39 | 3,053,408 | +0.17(+0.34%) |
Jun 11, 2015 | 50.58 | 50.75 | 49.18 | 50.21 | 4,583,688 | -0.22(-0.43%) |
Jun 10, 2015 | 52.47 | 52.57 | 50.00 | 50.43 | 8,261,993 | -1.37(-2.65%) |
Jun 09, 2015 | 52.36 | 53.53 | 51.74 | 51.81 | 2,235,663 | +0.21(+0.41%) |
Jun 08, 2015 | 52.14 | 53.01 | 50.63 | 51.60 | 2,723,989 | -0.52(-1.01%) |
Jun 05, 2015 | 52.40 | 53.69 | 52.10 | 52.12 | 2,826,026 | -0.77(-1.46%) |
Jun 04, 2015 | 52.21 | 53.17 | 51.95 | 52.89 | 3,893,362 | -0.07(-0.13%) |
Jun 03, 2015 | 52.99 | 53.20 | 52.47 | 52.96 | 2,316,195 | +0.00(+0.00%) |
Jun 02, 2015 | 52.64 | 53.70 | 51.93 | 52.96 | 2,600,048 | +0.58(+1.11%) |