Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 23.82 | 23.99 | 23.25 | 23.93 | 9,251,278 | +0.21(+0.87%) |
Jun 29, 2016 | 23.31 | 24.02 | 23.26 | 23.73 | 9,627,385 | +0.63(+2.74%) |
Jun 28, 2016 | 22.80 | 23.29 | 22.66 | 23.09 | 8,244,525 | +0.51(+2.27%) |
Jun 27, 2016 | 22.69 | 22.71 | 21.95 | 22.58 | 11,615,463 | -0.26(-1.15%) |
Jun 24, 2016 | 23.07 | 23.14 | 22.78 | 22.84 | 17,704,016 | -0.93(-3.89%) |
Jun 23, 2016 | 23.86 | 24.50 | 23.69 | 23.77 | 15,766,186 | +0.41(+1.74%) |
Jun 22, 2016 | 23.64 | 23.89 | 23.31 | 23.36 | 5,601,965 | -0.16(-0.70%) |
Jun 21, 2016 | 23.78 | 23.80 | 23.44 | 23.53 | 5,866,472 | -0.12(-0.51%) |
Jun 20, 2016 | 23.93 | 24.05 | 23.62 | 23.65 | 7,970,478 | -0.01(-0.06%) |
Jun 17, 2016 | 23.02 | 23.80 | 23.02 | 23.66 | 15,917,448 | +0.63(+2.72%) |
Jun 16, 2016 | 23.22 | 23.27 | 22.79 | 23.04 | 8,821,746 | +0.29(+1.28%) |
Jun 15, 2016 | 22.72 | 23.38 | 22.66 | 22.74 | 9,489,090 | +0.45(+2.01%) |
Jun 14, 2016 | 22.55 | 22.67 | 22.04 | 22.30 | 8,656,359 | -0.21(-0.92%) |
Jun 13, 2016 | 23.16 | 23.27 | 22.47 | 22.50 | 11,144,714 | -0.90(-3.84%) |
Jun 10, 2016 | 23.20 | 23.44 | 22.97 | 23.40 | 8,464,437 | -0.25(-1.07%) |
Jun 09, 2016 | 24.04 | 24.04 | 23.40 | 23.66 | 10,205,306 | -0.46(-1.93%) |
Jun 08, 2016 | 24.33 | 24.39 | 23.93 | 24.12 | 6,935,577 | -0.04(-0.18%) |
Jun 07, 2016 | 24.01 | 24.39 | 23.86 | 24.16 | 7,639,576 | +0.03(+0.12%) |
Jun 06, 2016 | 24.30 | 24.38 | 23.85 | 24.13 | 8,884,952 | -0.04(-0.15%) |
Jun 03, 2016 | 23.89 | 24.33 | 23.82 | 24.17 | 10,829,706 | -0.01(-0.06%) |
Jun 02, 2016 | 23.27 | 24.37 | 23.27 | 24.18 | 18,431,498 | +0.93(+4.00%) |
Jun 01, 2016 | 23.27 | 23.51 | 23.04 | 23.25 | 9,725,255 | -0.13(-0.54%) |
May 31, 2016 | 22.97 | 23.41 | 22.91 | 23.38 | 12,958,150 | +0.35(+1.50%) |
May 27, 2016 | 22.29 | 23.04 | 23.04 | 23.04 | 14,479,936 | +0.81(+3.64%) |
May 26, 2016 | 22.64 | 22.73 | 22.11 | 22.23 | 7,610,565 | -0.17(-0.75%) |
May 25, 2016 | 22.06 | 22.53 | 21.96 | 22.39 | 9,558,117 | +0.44(+1.99%) |
May 24, 2016 | 22.07 | 22.26 | 21.88 | 21.96 | 8,827,715 | -0.07(-0.32%) |
May 23, 2016 | 22.04 | 22.54 | 22.01 | 22.03 | 11,906,165 | +0.00(+0.00%) |
May 20, 2016 | 21.82 | 22.04 | 21.47 | 22.03 | 12,895,276 | +0.30(+1.36%) |
May 19, 2016 | 21.26 | 21.75 | 21.19 | 21.73 | 22,162,498 | +0.56(+2.66%) |
May 18, 2016 | 21.25 | 21.55 | 21.08 | 21.17 | 11,852,051 | -0.23(-1.09%) |
May 17, 2016 | 21.65 | 21.81 | 21.27 | 21.40 | 12,853,617 | -0.23(-1.07%) |
May 16, 2016 | 22.16 | 22.21 | 21.47 | 21.63 | 11,353,909 | -0.35(-1.57%) |
May 13, 2016 | 21.87 | 22.79 | 21.43 | 21.98 | 22,656,258 | +0.01(+0.03%) |
May 12, 2016 | 21.97 | 22.19 | 21.37 | 21.97 | 23,921,950 | -0.12(-0.54%) |
May 11, 2016 | 26.04 | 24.25 | 22.07 | 22.09 | 50,364,716 | -3.95(-15.17%) |
May 10, 2016 | 26.22 | 26.63 | 25.99 | 26.04 | 13,964,211 | -0.53(-1.99%) |
May 09, 2016 | 26.09 | 26.78 | 26.00 | 26.57 | 6,741,429 | +0.06(+0.24%) |
May 06, 2016 | 26.39 | 26.53 | 26.05 | 26.51 | 6,071,894 | -0.18(-0.66%) |
May 05, 2016 | 27.07 | 27.07 | 26.41 | 26.68 | 7,350,102 | -0.55(-2.02%) |
May 04, 2016 | 27.57 | 27.57 | 26.91 | 27.23 | 5,544,203 | -0.57(-2.05%) |
May 03, 2016 | 27.94 | 28.00 | 27.56 | 27.80 | 4,154,515 | -0.30(-1.05%) |
May 02, 2016 | 28.01 | 28.27 | 27.89 | 28.10 | 4,146,639 | +0.23(+0.81%) |
Apr 29, 2016 | 28.62 | 28.62 | 27.67 | 27.87 | 4,651,404 | -0.71(-2.49%) |
Apr 28, 2016 | 28.80 | 28.89 | 28.53 | 28.58 | 3,264,398 | -0.29(-1.00%) |
Apr 27, 2016 | 28.63 | 28.91 | 28.33 | 28.87 | 3,740,230 | +0.33(+1.16%) |
Apr 26, 2016 | 28.34 | 28.58 | 28.10 | 28.54 | 4,087,119 | +0.15(+0.52%) |
Apr 25, 2016 | 28.71 | 28.82 | 28.23 | 28.39 | 3,476,494 | -0.44(-1.54%) |
Apr 22, 2016 | 29.15 | 29.33 | 28.65 | 28.84 | 5,928,460 | -0.42(-1.42%) |
Apr 21, 2016 | 29.15 | 29.44 | 28.99 | 29.25 | 5,577,511 | +0.13(+0.46%) |
Apr 20, 2016 | 29.01 | 29.60 | 28.98 | 29.12 | 4,915,448 | +0.15(+0.51%) |
Apr 19, 2016 | 28.76 | 29.05 | 28.54 | 28.97 | 4,979,489 | +0.30(+1.06%) |
Apr 18, 2016 | 28.67 | 29.05 | 28.45 | 28.67 | 5,968,164 | +0.06(+0.20%) |
Apr 15, 2016 | 28.01 | 28.67 | 27.99 | 28.61 | 6,697,628 | +0.69(+2.47%) |
Apr 14, 2016 | 28.41 | 28.47 | 27.50 | 27.92 | 8,587,315 | -0.47(-1.66%) |
Apr 13, 2016 | 28.24 | 28.43 | 27.70 | 28.39 | 5,668,800 | +0.18(+0.65%) |
Apr 12, 2016 | 28.12 | 28.41 | 27.65 | 28.21 | 5,986,925 | +0.18(+0.63%) |
Apr 11, 2016 | 27.98 | 28.42 | 27.86 | 28.03 | 7,913,264 | +0.10(+0.35%) |
Apr 08, 2016 | 28.29 | 28.32 | 27.68 | 27.94 | 7,321,188 | -0.66(-2.31%) |
Apr 07, 2016 | 29.15 | 29.38 | 28.41 | 28.60 | 5,054,949 | -0.67(-2.29%) |
Apr 06, 2016 | 29.32 | 29.47 | 28.69 | 29.27 | 5,154,567 | +0.07(+0.24%) |
Apr 05, 2016 | 29.57 | 29.64 | 29.10 | 29.20 | 4,460,008 | -0.49(-1.64%) |
Apr 04, 2016 | 30.34 | 30.36 | 29.64 | 29.68 | 5,453,770 | -0.56(-1.86%) |
Apr 01, 2016 | 30.98 | 31.03 | 30.21 | 30.24 | 5,350,195 | -0.80(-2.56%) |
Mar 31, 2016 | 31.04 | 31.29 | 30.73 | 31.04 | 4,064,526 | -0.01(-0.02%) |
Mar 30, 2016 | 31.41 | 31.57 | 30.87 | 31.05 | 3,359,573 | -0.23(-0.72%) |
Mar 29, 2016 | 31.39 | 31.44 | 31.11 | 31.27 | 3,638,116 | +0.03(+0.09%) |
Mar 28, 2016 | 30.63 | 31.48 | 30.63 | 31.24 | 3,785,366 | +0.63(+2.07%) |
Mar 24, 2016 | 30.59 | 30.61 | 30.61 | 30.61 | 3,724,313 | +0.04(+0.14%) |
Mar 23, 2016 | 30.69 | 30.86 | 30.20 | 30.57 | 3,587,841 | -0.25(-0.82%) |
Mar 22, 2016 | 31.06 | 31.22 | 30.67 | 30.82 | 4,377,695 | -0.26(-0.84%) |
Mar 21, 2016 | 31.43 | 31.62 | 30.79 | 31.08 | 5,003,894 | -0.51(-1.60%) |
Mar 18, 2016 | 31.06 | 32.03 | 30.93 | 31.59 | 7,632,269 | +0.63(+2.05%) |
Mar 17, 2016 | 30.55 | 31.10 | 30.37 | 30.96 | 4,165,730 | +0.33(+1.08%) |
Mar 16, 2016 | 30.36 | 30.63 | 29.86 | 30.62 | 5,332,726 | +0.27(+0.90%) |
Mar 15, 2016 | 31.01 | 31.39 | 30.21 | 30.35 | 6,296,675 | -0.54(-1.73%) |
Mar 14, 2016 | 31.11 | 31.38 | 30.65 | 30.89 | 4,246,248 | -0.34(-1.08%) |
Mar 11, 2016 | 31.27 | 31.43 | 30.97 | 31.22 | 4,770,497 | +0.36(+1.16%) |
Mar 10, 2016 | 31.21 | 31.28 | 30.54 | 30.86 | 4,472,975 | -0.08(-0.25%) |
Mar 09, 2016 | 30.82 | 31.23 | 30.65 | 30.94 | 4,121,843 | +0.19(+0.61%) |
Mar 08, 2016 | 31.08 | 31.25 | 30.73 | 30.75 | 4,494,788 | -0.40(-1.30%) |
Mar 07, 2016 | 30.89 | 31.46 | 30.89 | 31.16 | 3,936,805 | +0.03(+0.09%) |
Mar 04, 2016 | 30.81 | 31.06 | 30.71 | 31.13 | 6,112,758 | +0.34(+1.11%) |
Mar 03, 2016 | 30.70 | 30.98 | 30.36 | 30.79 | 4,767,395 | +0.09(+0.30%) |
Mar 02, 2016 | 30.43 | 30.72 | 30.17 | 30.70 | 4,442,005 | +0.18(+0.60%) |
Mar 01, 2016 | 30.35 | 30.59 | 30.13 | 30.52 | 3,729,935 | +0.34(+1.13%) |
Feb 29, 2016 | 30.35 | 30.38 | 29.95 | 30.17 | 5,884,746 | -0.15(-0.51%) |
Feb 26, 2016 | 30.70 | 30.72 | 29.89 | 30.33 | 6,409,552 | +0.04(+0.14%) |
Feb 25, 2016 | 30.17 | 30.42 | 29.72 | 30.28 | 6,299,550 | +0.36(+1.21%) |
Feb 24, 2016 | 28.96 | 30.06 | 28.55 | 29.92 | 9,564,381 | +0.38(+1.28%) |
Feb 23, 2016 | 29.33 | 30.38 | 28.29 | 29.54 | 23,355,052 | +0.87(+3.04%) |
Feb 22, 2016 | 28.27 | 29.13 | 28.18 | 28.67 | 9,680,600 | +0.58(+2.06%) |
Feb 19, 2016 | 28.48 | 28.51 | 27.11 | 28.09 | 8,753,908 | -0.63(-2.19%) |
Feb 18, 2016 | 28.40 | 28.73 | 28.04 | 28.72 | 7,366,937 | +0.02(+0.07%) |
Feb 17, 2016 | 28.59 | 28.85 | 28.54 | 28.70 | 8,153,777 | +0.44(+1.56%) |
Feb 16, 2016 | 27.62 | 28.64 | 27.26 | 28.26 | 7,406,410 | +0.85(+3.11%) |
Feb 12, 2016 | 26.58 | 27.41 | 27.41 | 27.41 | 6,410,962 | +0.94(+3.56%) |
Feb 11, 2016 | 26.76 | 27.35 | 26.35 | 26.47 | 7,681,995 | -0.64(-2.34%) |
Feb 10, 2016 | 27.79 | 27.91 | 27.04 | 27.10 | 7,167,200 | -0.49(-1.77%) |
Feb 09, 2016 | 27.57 | 27.85 | 27.09 | 27.59 | 5,894,793 | -0.10(-0.35%) |
Feb 08, 2016 | 27.93 | 28.23 | 27.25 | 27.69 | 8,089,287 | -0.43(-1.52%) |
Feb 05, 2016 | 28.83 | 28.83 | 28.04 | 28.11 | 7,821,122 | -0.34(-1.18%) |
Feb 04, 2016 | 27.89 | 28.50 | 27.57 | 28.45 | 10,067,732 | -0.61(-2.11%) |
Feb 03, 2016 | 28.62 | 29.28 | 27.92 | 29.06 | 6,416,311 | +0.50(+1.76%) |
Feb 02, 2016 | 28.78 | 29.05 | 28.18 | 28.56 | 5,999,430 | -0.01(-0.02%) |
Feb 01, 2016 | 28.09 | 28.77 | 27.68 | 28.57 | 7,024,915 | +0.35(+1.24%) |
Jan 29, 2016 | 27.92 | 28.36 | 27.82 | 28.22 | 8,259,762 | +0.59(+2.12%) |
Jan 28, 2016 | 28.36 | 28.36 | 27.40 | 27.63 | 7,559,034 | -0.50(-1.79%) |
Jan 27, 2016 | 27.81 | 28.66 | 27.81 | 28.13 | 7,953,171 | +0.08(+0.27%) |
Jan 26, 2016 | 27.62 | 28.33 | 27.60 | 28.06 | 7,576,265 | +0.60(+2.19%) |
Jan 25, 2016 | 28.80 | 28.95 | 27.41 | 27.46 | 10,535,079 | -1.42(-4.91%) |
Jan 22, 2016 | 28.63 | 29.19 | 28.36 | 28.87 | 12,016,460 | +0.52(+1.82%) |
Jan 21, 2016 | 27.79 | 29.05 | 27.74 | 28.36 | 13,097,945 | +0.61(+2.21%) |
Jan 20, 2016 | 26.63 | 28.03 | 26.20 | 27.74 | 15,453,934 | +0.68(+2.50%) |
Jan 19, 2016 | 26.53 | 27.94 | 26.19 | 27.07 | 18,287,978 | +0.61(+2.32%) |
Jan 15, 2016 | 25.71 | 26.45 | 26.45 | 26.45 | 11,133,797 | +0.17(+0.64%) |
Jan 14, 2016 | 27.02 | 27.06 | 26.25 | 26.28 | 10,448,444 | -0.70(-2.59%) |
Jan 13, 2016 | 26.84 | 27.63 | 26.66 | 26.98 | 14,488,209 | +0.02(+0.08%) |
Jan 12, 2016 | 27.14 | 27.30 | 26.28 | 26.96 | 14,547,614 | -0.15(-0.54%) |
Jan 11, 2016 | 25.84 | 27.13 | 25.80 | 27.11 | 24,274,572 | +2.05(+8.16%) |
Jan 08, 2016 | 25.73 | 25.92 | 24.82 | 25.06 | 15,725,593 | -0.70(-2.71%) |
Jan 07, 2016 | 25.52 | 26.84 | 25.34 | 25.76 | 26,116,924 | +0.52(+2.05%) |
Jan 06, 2016 | 25.38 | 25.62 | 24.95 | 25.24 | 18,616,596 | -0.57(-2.19%) |
Jan 05, 2016 | 25.59 | 26.11 | 25.30 | 25.81 | 19,158,892 | +0.82(+3.27%) |
Jan 04, 2016 | 24.06 | 25.06 | 23.99 | 24.99 | 15,618,409 | +0.57(+2.32%) |
Dec 31, 2015 | 24.63 | 24.43 | 24.43 | 24.43 | 6,692,651 | -0.28(-1.13%) |
Dec 30, 2015 | 24.96 | 25.13 | 24.61 | 24.71 | 9,391,132 | -0.22(-0.90%) |
Dec 29, 2015 | 24.91 | 25.17 | 24.67 | 24.93 | 7,143,793 | +0.14(+0.56%) |
Dec 28, 2015 | 24.76 | 25.05 | 24.63 | 24.79 | 8,230,864 | +0.01(+0.06%) |
Dec 24, 2015 | 25.19 | 24.78 | 24.78 | 24.78 | 5,233,082 | -0.40(-1.61%) |
Dec 23, 2015 | 24.86 | 25.29 | 24.64 | 25.18 | 11,733,495 | +0.44(+1.78%) |
Dec 22, 2015 | 24.12 | 24.77 | 23.79 | 24.74 | 17,676,440 | +0.29(+1.17%) |
Dec 21, 2015 | 24.45 | 24.56 | 24.10 | 24.45 | 9,376,105 | +0.10(+0.43%) |
Dec 18, 2015 | 24.11 | 24.56 | 23.96 | 24.35 | 15,970,107 | +0.26(+1.07%) |
Dec 17, 2015 | 25.13 | 25.14 | 24.08 | 24.09 | 19,646,264 | -0.96(-3.82%) |
Dec 16, 2015 | 25.24 | 25.33 | 24.69 | 25.05 | 16,547,609 | -0.05(-0.19%) |
Dec 15, 2015 | 25.49 | 25.77 | 24.98 | 25.10 | 18,112,724 | -0.30(-1.18%) |
Dec 14, 2015 | 25.77 | 25.96 | 25.23 | 25.40 | 13,848,686 | -0.27(-1.06%) |
Dec 11, 2015 | 25.99 | 26.16 | 25.62 | 25.67 | 8,590,343 | -0.53(-2.03%) |
Dec 10, 2015 | 26.56 | 26.87 | 26.15 | 26.20 | 8,425,331 | -0.19(-0.71%) |
Dec 09, 2015 | 26.58 | 27.07 | 26.26 | 26.39 | 6,947,952 | -0.20(-0.75%) |
Dec 08, 2015 | 26.37 | 26.98 | 26.29 | 26.59 | 8,686,955 | -0.08(-0.29%) |
Dec 07, 2015 | 27.02 | 27.06 | 26.59 | 26.66 | 10,725,089 | -0.53(-1.96%) |
Dec 04, 2015 | 26.62 | 27.44 | 26.51 | 27.20 | 12,549,048 | +0.24(+0.87%) |
Dec 03, 2015 | 26.64 | 27.15 | 26.26 | 26.96 | 18,939,994 | +0.37(+1.40%) |
Dec 02, 2015 | 27.35 | 27.62 | 26.46 | 26.59 | 14,013,877 | -0.62(-2.26%) |
Dec 01, 2015 | 27.24 | 27.52 | 26.96 | 27.20 | 8,363,219 | +0.17(+0.64%) |
Nov 30, 2015 | 27.78 | 27.80 | 26.83 | 27.03 | 13,318,764 | -0.63(-2.28%) |
Nov 27, 2015 | 28.07 | 28.09 | 27.41 | 27.66 | 6,029,530 | -0.27(-0.97%) |
Nov 25, 2015 | 27.60 | 27.93 | 27.93 | 27.93 | 10,823,651 | +0.52(+1.89%) |
Nov 24, 2015 | 27.39 | 27.71 | 27.15 | 27.41 | 21,087,332 | -0.28(-1.02%) |
Nov 23, 2015 | 27.07 | 27.87 | 26.86 | 27.69 | 15,394,226 | +1.00(+3.73%) |
Nov 20, 2015 | 27.00 | 27.45 | 26.56 | 26.70 | 15,352,222 | +0.04(+0.16%) |
Nov 19, 2015 | 26.91 | 27.09 | 26.46 | 26.66 | 8,555,535 | -0.26(-0.98%) |
Nov 18, 2015 | 26.52 | 27.06 | 26.25 | 26.92 | 15,165,313 | +0.62(+2.34%) |
Nov 17, 2015 | 26.95 | 26.95 | 26.11 | 26.30 | 14,429,972 | -0.41(-1.53%) |
Nov 16, 2015 | 26.89 | 26.99 | 26.19 | 26.71 | 15,799,292 | -0.33(-1.23%) |
Nov 13, 2015 | 27.78 | 27.78 | 26.98 | 27.04 | 19,238,168 | -1.19(-4.21%) |
Nov 12, 2015 | 27.75 | 28.76 | 27.62 | 28.23 | 22,379,114 | +0.26(+0.94%) |
Nov 11, 2015 | 29.51 | 29.61 | 27.49 | 27.97 | 56,676,544 | -4.55(-13.99%) |
Nov 10, 2015 | 31.98 | 33.03 | 31.72 | 32.52 | 14,003,681 | +0.54(+1.69%) |
Nov 09, 2015 | 33.56 | 33.61 | 31.70 | 31.98 | 20,542,768 | -1.84(-5.44%) |
Nov 06, 2015 | 34.76 | 34.89 | 33.71 | 33.82 | 11,681,356 | -1.07(-3.07%) |
Nov 05, 2015 | 34.98 | 35.12 | 34.39 | 34.89 | 5,576,478 | +0.01(+0.02%) |
Nov 04, 2015 | 35.40 | 35.12 | 34.27 | 34.89 | 11,243,333 | -0.51(-1.45%) |
Nov 03, 2015 | 35.44 | 36.30 | 35.25 | 35.40 | 11,422,707 | -0.11(-0.31%) |
Nov 02, 2015 | 35.29 | 35.56 | 34.49 | 35.51 | 11,269,410 | +0.25(+0.71%) |
Oct 30, 2015 | 34.53 | 35.71 | 34.46 | 35.26 | 8,764,824 | +0.89(+2.58%) |
Oct 29, 2015 | 34.49 | 34.78 | 34.11 | 34.38 | 5,048,196 | -0.12(-0.34%) |
Oct 28, 2015 | 33.99 | 34.53 | 33.85 | 34.49 | 5,996,024 | +0.57(+1.67%) |
Oct 27, 2015 | 33.83 | 33.96 | 33.39 | 33.93 | 6,049,376 | +0.27(+0.80%) |
Oct 26, 2015 | 32.98 | 33.90 | 32.58 | 33.66 | 9,280,378 | +0.48(+1.44%) |
Oct 23, 2015 | 34.71 | 34.83 | 32.98 | 33.18 | 10,373,919 | -1.32(-3.83%) |
Oct 22, 2015 | 34.89 | 35.07 | 34.32 | 34.50 | 6,060,428 | -0.31(-0.89%) |
Oct 21, 2015 | 35.27 | 35.51 | 34.77 | 34.81 | 4,572,736 | -0.21(-0.59%) |
Oct 20, 2015 | 34.78 | 35.22 | 34.77 | 35.02 | 5,481,209 | -0.06(-0.16%) |
Oct 19, 2015 | 34.80 | 35.27 | 34.71 | 35.07 | 5,029,812 | +0.17(+0.48%) |
Oct 16, 2015 | 34.97 | 35.19 | 34.83 | 34.91 | 4,496,446 | +0.01(+0.02%) |
Oct 15, 2015 | 34.51 | 34.93 | 34.20 | 34.90 | 5,843,203 | +0.48(+1.39%) |
Oct 14, 2015 | 34.87 | 35.17 | 34.22 | 34.42 | 8,228,190 | -0.34(-0.97%) |
Oct 13, 2015 | 34.81 | 35.17 | 34.52 | 34.76 | 10,687,538 | -0.07(-0.20%) |
Oct 12, 2015 | 35.25 | 35.39 | 34.40 | 34.83 | 9,784,287 | -0.44(-1.26%) |
Oct 09, 2015 | 35.61 | 35.74 | 35.23 | 35.27 | 8,393,647 | -0.33(-0.91%) |
Oct 08, 2015 | 35.46 | 36.10 | 35.36 | 35.60 | 6,872,508 | +0.24(+0.66%) |
Oct 07, 2015 | 35.53 | 35.82 | 35.17 | 35.36 | 5,074,617 | -0.18(-0.51%) |
Oct 06, 2015 | 35.49 | 35.65 | 35.09 | 35.54 | 6,181,746 | -0.22(-0.62%) |
Oct 05, 2015 | 35.68 | 35.92 | 35.42 | 35.77 | 6,845,502 | -0.09(-0.25%) |
Oct 02, 2015 | 34.76 | 35.86 | 34.60 | 35.86 | 6,107,797 | +0.55(+1.55%) |
Oct 01, 2015 | 35.40 | 35.62 | 35.10 | 35.31 | 5,971,065 | -0.19(-0.53%) |
Sep 30, 2015 | 35.27 | 35.58 | 35.10 | 35.50 | 6,898,829 | +0.64(+1.85%) |
Sep 29, 2015 | 34.96 | 35.15 | 34.39 | 34.85 | 8,148,848 | +0.07(+0.20%) |
Sep 28, 2015 | 36.07 | 36.16 | 34.73 | 34.78 | 7,621,201 | -1.54(-4.23%) |
Sep 25, 2015 | 36.41 | 36.73 | 36.19 | 36.32 | 7,146,430 | +0.30(+0.83%) |
Sep 24, 2015 | 36.23 | 36.52 | 35.75 | 36.02 | 13,883,712 | -0.53(-1.46%) |
Sep 23, 2015 | 37.00 | 37.14 | 36.51 | 36.55 | 4,701,121 | -0.41(-1.10%) |
Sep 22, 2015 | 37.18 | 37.34 | 36.63 | 36.96 | 5,597,030 | -0.33(-0.87%) |
Sep 21, 2015 | 37.55 | 37.90 | 37.16 | 37.29 | 6,646,617 | -0.10(-0.28%) |
Sep 18, 2015 | 38.33 | 38.43 | 37.34 | 37.39 | 12,852,051 | -1.34(-3.46%) |
Sep 17, 2015 | 39.66 | 39.84 | 38.67 | 38.73 | 10,150,975 | -0.89(-2.23%) |
Sep 16, 2015 | 39.35 | 39.75 | 39.21 | 39.62 | 11,172,279 | +0.08(+0.19%) |
Sep 15, 2015 | 40.09 | 40.11 | 39.51 | 39.54 | 5,973,933 | -0.48(-1.19%) |
Sep 14, 2015 | 40.23 | 40.26 | 39.70 | 40.02 | 4,321,433 | -0.23(-0.57%) |
Sep 11, 2015 | 40.05 | 40.31 | 39.51 | 40.25 | 4,735,057 | +0.11(+0.28%) |
Sep 10, 2015 | 40.48 | 40.82 | 39.99 | 40.14 | 6,192,749 | -0.32(-0.78%) |
Sep 09, 2015 | 41.02 | 41.18 | 40.37 | 40.45 | 9,006,832 | -0.22(-0.54%) |
Sep 08, 2015 | 40.81 | 40.81 | 40.32 | 40.67 | 4,101,257 | +0.53(+1.32%) |
Sep 04, 2015 | 40.16 | 40.14 | 40.14 | 40.14 | 3,983,632 | -0.60(-1.48%) |
Sep 03, 2015 | 40.54 | 41.33 | 40.32 | 40.75 | 6,310,703 | +0.45(+1.13%) |
Sep 02, 2015 | 40.27 | 40.63 | 39.79 | 40.29 | 5,031,851 | +0.46(+1.16%) |
Sep 01, 2015 | 39.60 | 40.22 | 39.52 | 39.83 | 5,707,334 | -0.45(-1.13%) |
Aug 31, 2015 | 40.47 | 40.63 | 40.11 | 40.29 | 4,792,619 | -0.27(-0.66%) |
Aug 28, 2015 | 40.65 | 40.91 | 40.35 | 40.56 | 4,084,099 | -0.03(-0.08%) |
Aug 27, 2015 | 40.60 | 41.00 | 39.99 | 40.59 | 8,193,806 | +0.23(+0.56%) |
Aug 26, 2015 | 39.81 | 40.40 | 39.15 | 40.36 | 7,991,680 | +1.34(+3.43%) |
Aug 25, 2015 | 40.45 | 40.83 | 39.02 | 39.02 | 10,970,061 | -0.24(-0.61%) |
Aug 24, 2015 | 38.50 | 40.45 | 37.92 | 39.26 | 11,360,451 | -1.42(-3.50%) |
Aug 21, 2015 | 41.84 | 42.13 | 40.63 | 40.69 | 8,374,826 | -1.55(-3.66%) |
Aug 20, 2015 | 42.38 | 42.82 | 42.23 | 42.23 | 5,284,563 | -0.65(-1.52%) |
Aug 19, 2015 | 42.93 | 43.14 | 42.61 | 42.89 | 10,593,751 | -0.19(-0.45%) |
Aug 18, 2015 | 43.36 | 43.60 | 42.87 | 43.08 | 7,575,674 | -0.19(-0.44%) |
Aug 17, 2015 | 43.24 | 43.49 | 42.96 | 43.27 | 7,022,495 | -0.28(-0.65%) |
Aug 14, 2015 | 43.37 | 43.64 | 42.82 | 43.55 | 8,483,608 | +0.26(+0.60%) |
Aug 13, 2015 | 43.75 | 44.76 | 43.23 | 43.29 | 9,188,725 | -0.78(-1.76%) |
Aug 12, 2015 | 45.75 | 46.11 | 43.66 | 44.07 | 25,818,030 | -2.35(-5.06%) |
Aug 11, 2015 | 46.11 | 46.53 | 45.90 | 46.42 | 9,965,762 | +0.10(+0.22%) |
Aug 10, 2015 | 46.21 | 46.70 | 46.12 | 46.32 | 5,847,957 | +0.33(+0.72%) |
Aug 07, 2015 | 46.43 | 46.46 | 45.82 | 45.99 | 4,785,668 | -0.38(-0.82%) |
Aug 06, 2015 | 47.11 | 47.23 | 45.91 | 46.36 | 5,717,115 | -1.00(-2.12%) |
Aug 05, 2015 | 47.59 | 48.20 | 47.31 | 47.37 | 6,118,116 | +0.23(+0.50%) |
Aug 04, 2015 | 47.02 | 47.32 | 46.83 | 47.13 | 3,650,162 | +0.25(+0.53%) |
Aug 03, 2015 | 47.51 | 47.53 | 46.58 | 46.89 | 5,711,341 | -0.58(-1.23%) |
Jul 31, 2015 | 47.90 | 48.08 | 47.39 | 47.47 | 4,854,253 | -0.19(-0.39%) |
Jul 30, 2015 | 47.48 | 47.95 | 47.42 | 47.66 | 4,841,749 | +0.10(+0.20%) |
Jul 29, 2015 | 47.33 | 47.73 | 47.22 | 47.56 | 8,392,442 | +0.21(+0.45%) |
Jul 28, 2015 | 47.43 | 47.77 | 47.04 | 47.35 | 8,638,151 | -0.74(-1.53%) |
Jul 27, 2015 | 47.95 | 48.34 | 47.55 | 48.08 | 4,567,692 | +0.01(+0.01%) |
Jul 24, 2015 | 48.80 | 48.82 | 48.04 | 48.08 | 3,985,556 | -0.87(-1.78%) |
Jul 23, 2015 | 49.35 | 49.63 | 48.84 | 48.95 | 3,656,623 | -0.48(-0.97%) |
Jul 22, 2015 | 49.38 | 49.73 | 49.21 | 49.43 | 2,887,453 | +0.17(+0.33%) |
Jul 21, 2015 | 49.60 | 49.70 | 49.04 | 49.27 | 4,023,282 | -0.32(-0.65%) |
Jul 20, 2015 | 49.90 | 50.05 | 49.49 | 49.59 | 5,034,478 | -0.12(-0.23%) |
Jul 17, 2015 | 49.84 | 50.60 | 49.53 | 49.70 | 9,156,660 | -0.34(-0.67%) |
Jul 16, 2015 | 49.48 | 50.09 | 48.87 | 50.04 | 7,043,064 | +0.54(+1.10%) |
Jul 15, 2015 | 46.03 | 50.01 | 45.42 | 49.50 | 36,126,580 | +3.63(+7.91%) |
Jul 14, 2015 | 45.93 | 46.16 | 45.73 | 45.87 | 3,663,371 | +0.01(+0.03%) |
Jul 13, 2015 | 46.03 | 46.27 | 45.71 | 45.86 | 5,408,697 | +0.16(+0.35%) |
Jul 10, 2015 | 45.68 | 45.95 | 45.55 | 45.70 | 3,392,584 | +0.48(+1.06%) |
Jul 09, 2015 | 45.97 | 46.15 | 45.04 | 45.22 | 6,230,649 | -0.27(-0.60%) |
Jul 08, 2015 | 46.52 | 46.61 | 45.31 | 45.49 | 8,862,029 | -1.26(-2.71%) |
Jul 07, 2015 | 46.43 | 46.78 | 46.24 | 46.76 | 5,727,389 | +0.36(+0.77%) |
Jul 06, 2015 | 46.10 | 46.67 | 46.03 | 46.40 | 4,560,362 | +0.04(+0.09%) |
Jul 02, 2015 | 46.67 | 46.36 | 46.36 | 46.36 | 4,506,335 | -0.19(-0.40%) |