Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 34.99 | 35.62 | 34.46 | 35.61 | 6,451,205 | +0.93(+2.68%) |
Jun 29, 2016 | 34.25 | 34.71 | 34.05 | 34.68 | 6,256,826 | +0.56(+1.64%) |
Jun 28, 2016 | 33.58 | 34.15 | 33.31 | 34.12 | 6,794,303 | +1.07(+3.24%) |
Jun 27, 2016 | 33.98 | 34.01 | 32.85 | 33.05 | 5,844,208 | -1.47(-4.26%) |
Jun 24, 2016 | 35.19 | 35.70 | 34.51 | 34.52 | 8,059,480 | -2.43(-6.58%) |
Jun 23, 2016 | 36.37 | 36.95 | 36.37 | 36.95 | 4,210,404 | +0.97(+2.70%) |
Jun 22, 2016 | 36.04 | 36.49 | 35.94 | 35.98 | 3,446,856 | -0.01(-0.03%) |
Jun 21, 2016 | 35.87 | 36.06 | 35.54 | 35.99 | 3,597,577 | +0.23(+0.64%) |
Jun 20, 2016 | 36.33 | 36.76 | 35.72 | 35.76 | 5,197,443 | +0.01(+0.03%) |
Jun 17, 2016 | 35.56 | 36.00 | 35.33 | 35.75 | 7,257,293 | +0.19(+0.53%) |
Jun 16, 2016 | 35.22 | 35.60 | 34.98 | 35.56 | 4,501,187 | -0.01(-0.03%) |
Jun 15, 2016 | 35.45 | 36.13 | 35.32 | 35.57 | 4,818,789 | +0.19(+0.54%) |
Jun 14, 2016 | 35.65 | 35.98 | 35.22 | 35.38 | 6,560,158 | -0.39(-1.09%) |
Jun 13, 2016 | 35.77 | 36.34 | 35.68 | 35.77 | 4,263,793 | -0.15(-0.42%) |
Jun 10, 2016 | 35.79 | 35.97 | 35.56 | 35.92 | 3,397,519 | -0.26(-0.72%) |
Jun 09, 2016 | 36.35 | 36.37 | 35.90 | 36.18 | 2,755,558 | -0.43(-1.17%) |
Jun 08, 2016 | 36.54 | 36.79 | 36.46 | 36.61 | 2,847,429 | -0.01(-0.03%) |
Jun 07, 2016 | 36.79 | 36.89 | 36.60 | 36.62 | 3,992,254 | -0.16(-0.44%) |
Jun 06, 2016 | 36.43 | 37.02 | 36.19 | 36.78 | 3,443,017 | +0.41(+1.13%) |
Jun 03, 2016 | 36.24 | 36.52 | 35.61 | 36.37 | 5,551,115 | -0.56(-1.52%) |
Jun 02, 2016 | 36.57 | 36.95 | 36.40 | 36.93 | 3,627,539 | +0.26(+0.71%) |
Jun 01, 2016 | 36.00 | 36.73 | 35.72 | 36.67 | 4,486,356 | +0.30(+0.82%) |
May 31, 2016 | 36.59 | 36.63 | 36.17 | 36.37 | 4,808,315 | +0.02(+0.06%) |
May 27, 2016 | 36.19 | 36.35 | 36.35 | 36.35 | 3,109,300 | +0.22(+0.61%) |
May 26, 2016 | 36.31 | 36.34 | 35.86 | 36.13 | 3,228,545 | -0.24(-0.66%) |
May 25, 2016 | 35.82 | 36.55 | 35.80 | 36.37 | 5,719,077 | +0.83(+2.34%) |
May 24, 2016 | 35.24 | 35.70 | 35.14 | 35.54 | 3,329,237 | +0.56(+1.60%) |
May 23, 2016 | 35.05 | 35.26 | 34.71 | 34.98 | 3,915,316 | -0.10(-0.29%) |
May 20, 2016 | 35.12 | 35.41 | 34.99 | 35.08 | 3,800,313 | +0.07(+0.20%) |
May 19, 2016 | 34.65 | 35.15 | 34.57 | 35.01 | 7,800,509 | +0.19(+0.55%) |
May 18, 2016 | 33.60 | 34.93 | 33.58 | 34.82 | 8,434,424 | +1.20(+3.57%) |
May 17, 2016 | 33.39 | 33.98 | 33.23 | 33.62 | 6,278,305 | +0.09(+0.27%) |
May 16, 2016 | 33.35 | 33.67 | 33.12 | 33.53 | 5,292,162 | +0.41(+1.24%) |
May 13, 2016 | 33.67 | 33.97 | 33.01 | 33.12 | 4,181,896 | -0.61(-1.81%) |
May 12, 2016 | 34.07 | 34.27 | 33.56 | 33.73 | 3,592,542 | -0.20(-0.59%) |
May 11, 2016 | 34.01 | 34.29 | 33.79 | 33.93 | 3,059,267 | -0.45(-1.31%) |
May 10, 2016 | 34.06 | 34.48 | 33.96 | 34.38 | 3,524,845 | +0.65(+1.93%) |
May 09, 2016 | 33.72 | 34.05 | 33.51 | 33.73 | 3,123,406 | -0.29(-0.85%) |
May 06, 2016 | 33.73 | 34.06 | 33.66 | 34.02 | 2,682,136 | +0.02(+0.06%) |
May 05, 2016 | 34.10 | 34.26 | 33.88 | 34.00 | 3,100,855 | -0.11(-0.32%) |
May 04, 2016 | 34.50 | 34.67 | 33.80 | 34.11 | 4,815,374 | -0.72(-2.07%) |
May 03, 2016 | 34.95 | 35.15 | 34.62 | 34.83 | 4,579,890 | -0.58(-1.64%) |
May 02, 2016 | 35.40 | 35.58 | 35.08 | 35.41 | 3,894,417 | +0.03(+0.08%) |
Apr 29, 2016 | 35.35 | 35.65 | 35.10 | 35.38 | 4,149,067 | -0.22(-0.62%) |
Apr 28, 2016 | 35.79 | 36.11 | 35.47 | 35.60 | 3,597,503 | -0.55(-1.52%) |
Apr 27, 2016 | 36.17 | 36.50 | 35.86 | 36.15 | 5,775,393 | -0.01(-0.03%) |
Apr 26, 2016 | 35.59 | 36.22 | 35.47 | 36.16 | 6,066,770 | +0.70(+1.97%) |
Apr 25, 2016 | 35.54 | 35.76 | 35.24 | 35.46 | 4,223,074 | -0.37(-1.03%) |
Apr 22, 2016 | 35.36 | 35.90 | 35.26 | 35.83 | 6,365,189 | +0.69(+1.96%) |
Apr 21, 2016 | 35.25 | 35.64 | 34.94 | 35.14 | 9,351,381 | -0.07(-0.20%) |
Apr 20, 2016 | 34.87 | 35.23 | 34.68 | 35.21 | 5,025,991 | +0.50(+1.44%) |
Apr 19, 2016 | 34.34 | 34.80 | 34.23 | 34.71 | 5,242,111 | +0.46(+1.34%) |
Apr 18, 2016 | 33.99 | 34.40 | 33.82 | 34.25 | 5,839,037 | +0.22(+0.65%) |
Apr 15, 2016 | 34.53 | 34.61 | 34.00 | 34.03 | 5,637,387 | -0.47(-1.36%) |
Apr 14, 2016 | 34.13 | 34.84 | 34.00 | 34.50 | 4,531,222 | +0.29(+0.85%) |
Apr 13, 2016 | 33.41 | 34.22 | 33.33 | 34.21 | 5,727,352 | +1.16(+3.51%) |
Apr 12, 2016 | 32.70 | 33.15 | 32.56 | 33.05 | 4,104,627 | +0.43(+1.32%) |
Apr 11, 2016 | 32.71 | 33.11 | 32.59 | 32.62 | 5,067,483 | +0.13(+0.40%) |
Apr 08, 2016 | 32.73 | 33.09 | 32.40 | 32.49 | 5,548,214 | +0.05(+0.15%) |
Apr 07, 2016 | 32.78 | 32.99 | 32.22 | 32.44 | 6,992,835 | -0.69(-2.08%) |
Apr 06, 2016 | 33.14 | 33.37 | 32.98 | 33.13 | 7,954,986 | +0.07(+0.21%) |
Apr 05, 2016 | 33.32 | 33.45 | 33.01 | 33.06 | 4,378,924 | -0.63(-1.87%) |
Apr 04, 2016 | 33.47 | 33.83 | 33.34 | 33.69 | 6,145,038 | +0.18(+0.54%) |
Apr 01, 2016 | 33.08 | 33.53 | 32.80 | 33.51 | 10,914,842 | +0.24(+0.72%) |
Mar 31, 2016 | 33.52 | 33.68 | 33.19 | 33.27 | 5,997,100 | -0.26(-0.78%) |
Mar 30, 2016 | 33.52 | 33.87 | 33.39 | 33.53 | 4,626,564 | +0.21(+0.63%) |
Mar 29, 2016 | 33.49 | 33.49 | 32.94 | 33.32 | 5,329,041 | -0.24(-0.72%) |
Mar 28, 2016 | 33.44 | 33.75 | 33.44 | 33.56 | 4,925,996 | -0.13(-0.39%) |
Mar 24, 2016 | 33.92 | 33.69 | 33.69 | 33.69 | 4,278,200 | -0.45(-1.32%) |
Mar 23, 2016 | 34.44 | 34.51 | 34.07 | 34.14 | 3,674,290 | -0.26(-0.76%) |
Mar 22, 2016 | 34.34 | 34.58 | 34.20 | 34.40 | 3,187,140 | -0.23(-0.66%) |
Mar 21, 2016 | 34.71 | 34.94 | 34.31 | 34.63 | 3,220,679 | -0.04(-0.12%) |
Mar 18, 2016 | 34.38 | 34.84 | 34.30 | 34.67 | 9,538,608 | +0.52(+1.52%) |
Mar 17, 2016 | 33.83 | 34.22 | 33.45 | 34.15 | 4,830,362 | +0.19(+0.56%) |
Mar 16, 2016 | 34.07 | 34.45 | 33.83 | 33.96 | 6,332,619 | -0.29(-0.85%) |
Mar 15, 2016 | 34.01 | 34.26 | 33.98 | 34.25 | 3,158,691 | -0.13(-0.38%) |
Mar 14, 2016 | 34.41 | 34.55 | 34.13 | 34.38 | 2,973,802 | -0.07(-0.20%) |
Mar 11, 2016 | 34.01 | 34.50 | 33.83 | 34.45 | 3,540,042 | +0.79(+2.35%) |
Mar 10, 2016 | 33.76 | 34.21 | 33.21 | 33.66 | 5,051,712 | +0.20(+0.60%) |
Mar 09, 2016 | 33.92 | 34.06 | 33.32 | 33.46 | 4,888,996 | -0.20(-0.59%) |
Mar 08, 2016 | 34.25 | 34.25 | 33.48 | 33.66 | 4,987,551 | -0.69(-2.01%) |
Mar 07, 2016 | 34.18 | 34.40 | 34.01 | 34.35 | 2,555,583 | -0.14(-0.41%) |
Mar 04, 2016 | 34.44 | 34.80 | 34.27 | 34.49 | 4,935,348 | +0.22(+0.64%) |
Mar 03, 2016 | 33.81 | 34.28 | 33.66 | 34.27 | 2,905,553 | +0.46(+1.36%) |
Mar 02, 2016 | 33.53 | 33.91 | 33.35 | 33.81 | 5,376,005 | +0.36(+1.08%) |
Mar 01, 2016 | 32.49 | 33.45 | 32.32 | 33.45 | 7,307,118 | +1.29(+4.01%) |
Feb 29, 2016 | 33.21 | 33.29 | 32.15 | 32.16 | 6,612,278 | -1.14(-3.42%) |
Feb 26, 2016 | 32.83 | 33.53 | 32.62 | 33.30 | 6,295,065 | +0.81(+2.49%) |
Feb 25, 2016 | 32.10 | 32.50 | 32.02 | 32.49 | 5,113,033 | +0.49(+1.53%) |
Feb 24, 2016 | 31.62 | 32.04 | 31.27 | 32.00 | 6,344,649 | -0.10(-0.31%) |
Feb 23, 2016 | 32.77 | 32.98 | 31.88 | 32.10 | 5,507,119 | -0.87(-2.64%) |
Feb 22, 2016 | 32.66 | 32.98 | 32.64 | 32.97 | 3,846,514 | +0.59(+1.82%) |
Feb 19, 2016 | 32.05 | 32.41 | 31.93 | 32.38 | 3,849,073 | +0.12(+0.37%) |
Feb 18, 2016 | 32.92 | 33.05 | 32.10 | 32.26 | 4,049,559 | -0.66(-2.00%) |
Feb 17, 2016 | 32.84 | 33.12 | 32.77 | 32.92 | 5,196,785 | +0.34(+1.04%) |
Feb 16, 2016 | 32.05 | 32.82 | 31.75 | 32.58 | 4,864,692 | +1.00(+3.17%) |
Feb 12, 2016 | 31.06 | 31.58 | 31.58 | 31.58 | 5,141,600 | +1.30(+4.29%) |
Feb 11, 2016 | 30.40 | 30.74 | 29.96 | 30.28 | 6,114,140 | -0.99(-3.17%) |
Feb 10, 2016 | 31.67 | 31.95 | 31.24 | 31.27 | 5,833,381 | -0.33(-1.04%) |
Feb 09, 2016 | 30.79 | 31.78 | 30.74 | 31.60 | 6,286,417 | +0.27(+0.86%) |
Feb 08, 2016 | 31.57 | 31.61 | 30.89 | 31.33 | 6,118,730 | -0.73(-2.28%) |
Feb 05, 2016 | 32.17 | 32.54 | 31.87 | 32.06 | 7,104,506 | -0.10(-0.31%) |
Feb 04, 2016 | 31.70 | 32.25 | 31.68 | 32.16 | 7,160,837 | +0.38(+1.20%) |
Feb 03, 2016 | 31.72 | 31.89 | 30.72 | 31.78 | 6,803,624 | +0.20(+0.63%) |
Feb 02, 2016 | 31.80 | 31.84 | 31.40 | 31.58 | 5,414,663 | -0.71(-2.20%) |
Feb 01, 2016 | 32.53 | 32.63 | 32.05 | 32.29 | 4,491,442 | -0.37(-1.13%) |
Jan 29, 2016 | 32.16 | 32.69 | 32.01 | 32.66 | 6,853,299 | +0.75(+2.35%) |
Jan 28, 2016 | 31.86 | 32.28 | 31.72 | 31.91 | 8,450,685 | +0.26(+0.82%) |
Jan 27, 2016 | 31.43 | 32.37 | 31.31 | 31.65 | 5,436,382 | +0.18(+0.57%) |
Jan 26, 2016 | 31.22 | 31.59 | 30.99 | 31.47 | 6,050,497 | +0.36(+1.16%) |
Jan 25, 2016 | 31.80 | 31.88 | 31.07 | 31.11 | 7,274,955 | -0.84(-2.63%) |
Jan 22, 2016 | 32.19 | 32.51 | 31.55 | 31.95 | 6,485,181 | +0.17(+0.53%) |
Jan 21, 2016 | 32.67 | 32.76 | 31.71 | 31.78 | 9,970,441 | -1.08(-3.29%) |
Jan 20, 2016 | 32.15 | 33.29 | 31.78 | 32.86 | 13,020,916 | -0.06(-0.18%) |
Jan 19, 2016 | 33.70 | 33.70 | 32.58 | 32.92 | 5,833,539 | -0.22(-0.66%) |
Jan 15, 2016 | 32.90 | 33.14 | 33.14 | 33.14 | 6,748,100 | -0.88(-2.59%) |
Jan 14, 2016 | 33.84 | 34.25 | 33.41 | 34.02 | 4,497,207 | +0.30(+0.89%) |
Jan 13, 2016 | 35.14 | 35.24 | 33.61 | 33.72 | 4,729,155 | -1.18(-3.38%) |
Jan 12, 2016 | 35.10 | 35.18 | 34.37 | 34.90 | 4,747,619 | +0.22(+0.63%) |
Jan 11, 2016 | 34.65 | 34.84 | 34.29 | 34.68 | 6,162,268 | +0.32(+0.93%) |
Jan 08, 2016 | 35.42 | 35.44 | 34.29 | 34.36 | 5,000,134 | -0.76(-2.16%) |
Jan 07, 2016 | 35.38 | 35.77 | 34.88 | 35.12 | 4,703,780 | -1.03(-2.85%) |
Jan 06, 2016 | 36.06 | 36.59 | 35.86 | 36.15 | 4,228,345 | -0.51(-1.39%) |
Jan 05, 2016 | 36.61 | 36.94 | 36.36 | 36.66 | 3,569,178 | +0.01(+0.03%) |
Jan 04, 2016 | 36.92 | 37.03 | 36.28 | 36.65 | 5,873,178 | -1.16(-3.07%) |
Dec 31, 2015 | 37.92 | 37.81 | 37.81 | 37.81 | 2,910,300 | -0.36(-0.94%) |
Dec 30, 2015 | 38.47 | 38.53 | 38.10 | 38.17 | 1,583,007 | -0.37(-0.96%) |
Dec 29, 2015 | 38.35 | 38.62 | 38.19 | 38.54 | 2,049,548 | +0.45(+1.18%) |
Dec 28, 2015 | 38.05 | 38.15 | 37.60 | 38.09 | 2,081,724 | -0.18(-0.47%) |
Dec 24, 2015 | 38.17 | 38.27 | 38.27 | 38.27 | 980,400 | +0.03(+0.08%) |
Dec 23, 2015 | 37.84 | 38.28 | 37.66 | 38.24 | 2,932,699 | +0.60(+1.59%) |
Dec 22, 2015 | 37.54 | 37.67 | 36.83 | 37.64 | 4,046,186 | +0.36(+0.97%) |
Dec 21, 2015 | 37.64 | 37.72 | 36.84 | 37.28 | 3,874,686 | +0.05(+0.13%) |
Dec 18, 2015 | 37.61 | 37.74 | 37.17 | 37.23 | 16,250,045 | -0.60(-1.59%) |
Dec 17, 2015 | 38.53 | 38.56 | 37.82 | 37.83 | 3,780,086 | -0.50(-1.30%) |
Dec 16, 2015 | 38.02 | 38.40 | 37.52 | 38.33 | 5,641,231 | +0.65(+1.73%) |
Dec 15, 2015 | 37.37 | 38.03 | 37.37 | 37.68 | 6,770,109 | +0.77(+2.09%) |
Dec 14, 2015 | 36.98 | 37.33 | 36.49 | 36.91 | 4,717,861 | +0.10(+0.27%) |
Dec 11, 2015 | 37.03 | 37.27 | 36.57 | 36.81 | 4,464,522 | -0.75(-2.00%) |
Dec 10, 2015 | 37.22 | 38.08 | 37.05 | 37.56 | 3,531,467 | +0.32(+0.86%) |
Dec 09, 2015 | 37.72 | 38.04 | 37.01 | 37.24 | 4,243,835 | -0.66(-1.74%) |
Dec 08, 2015 | 38.35 | 38.53 | 37.78 | 37.90 | 4,050,673 | -0.80(-2.07%) |
Dec 07, 2015 | 39.26 | 39.28 | 38.37 | 38.70 | 3,538,635 | -0.25(-0.64%) |
Dec 04, 2015 | 38.08 | 39.06 | 37.85 | 38.95 | 4,514,167 | +1.07(+2.82%) |
Dec 03, 2015 | 38.63 | 38.77 | 37.76 | 37.88 | 3,684,185 | -0.61(-1.58%) |
Dec 02, 2015 | 39.02 | 39.09 | 38.41 | 38.49 | 3,951,797 | -0.48(-1.23%) |
Dec 01, 2015 | 38.93 | 39.05 | 38.57 | 38.97 | 4,358,609 | +0.35(+0.91%) |
Nov 30, 2015 | 38.73 | 38.82 | 38.42 | 38.62 | 3,674,933 | -0.04(-0.10%) |
Nov 27, 2015 | 38.52 | 38.69 | 38.30 | 38.66 | 1,194,758 | +0.18(+0.47%) |
Nov 25, 2015 | 38.53 | 38.48 | 38.48 | 38.48 | 2,752,300 | -0.01(-0.03%) |
Nov 24, 2015 | 38.50 | 38.64 | 38.20 | 38.49 | 3,517,882 | -0.28(-0.72%) |
Nov 23, 2015 | 38.67 | 39.07 | 38.63 | 38.77 | 3,802,123 | +0.12(+0.31%) |
Nov 20, 2015 | 38.70 | 38.80 | 38.38 | 38.65 | 6,260,150 | +0.11(+0.29%) |
Nov 19, 2015 | 38.35 | 38.67 | 38.10 | 38.54 | 3,416,765 | +0.19(+0.50%) |
Nov 18, 2015 | 37.88 | 38.38 | 37.64 | 38.35 | 4,248,958 | +0.55(+1.46%) |
Nov 17, 2015 | 38.04 | 38.28 | 37.21 | 37.80 | 3,183,528 | -0.12(-0.32%) |
Nov 16, 2015 | 37.28 | 37.93 | 37.21 | 37.92 | 3,753,200 | +0.57(+1.53%) |
Nov 13, 2015 | 37.71 | 37.98 | 37.22 | 37.35 | 5,029,434 | -0.44(-1.16%) |
Nov 12, 2015 | 38.01 | 38.24 | 37.79 | 37.79 | 4,156,746 | -0.52(-1.36%) |
Nov 11, 2015 | 38.61 | 38.68 | 38.14 | 38.31 | 4,832,957 | -0.02(-0.05%) |
Nov 10, 2015 | 38.25 | 38.60 | 38.05 | 38.33 | 3,849,335 | -0.32(-0.83%) |
Nov 09, 2015 | 39.18 | 39.25 | 38.41 | 38.65 | 4,213,205 | -0.39(-1.00%) |
Nov 06, 2015 | 39.17 | 39.47 | 38.80 | 39.04 | 4,851,583 | +0.89(+2.33%) |
Nov 05, 2015 | 37.88 | 38.44 | 37.86 | 38.15 | 4,035,017 | +0.33(+0.87%) |
Nov 04, 2015 | 37.86 | 38.12 | 37.65 | 37.82 | 5,117,726 | +0.04(+0.11%) |
Nov 03, 2015 | 37.66 | 37.95 | 37.45 | 37.78 | 3,685,083 | -0.02(-0.05%) |
Nov 02, 2015 | 37.34 | 37.93 | 37.20 | 37.80 | 5,341,767 | +0.65(+1.75%) |
Oct 30, 2015 | 37.77 | 37.80 | 36.98 | 37.15 | 5,997,341 | -0.61(-1.62%) |
Oct 29, 2015 | 37.87 | 38.22 | 37.65 | 37.76 | 3,310,637 | -0.26(-0.68%) |
Oct 28, 2015 | 36.98 | 38.03 | 36.95 | 38.02 | 6,903,000 | +1.11(+3.01%) |
Oct 27, 2015 | 37.03 | 37.30 | 36.76 | 36.91 | 3,358,771 | -0.38(-1.02%) |
Oct 26, 2015 | 37.59 | 37.74 | 37.11 | 37.29 | 2,696,030 | -0.37(-0.98%) |
Oct 23, 2015 | 37.26 | 37.69 | 37.06 | 37.66 | 3,674,234 | +0.74(+2.00%) |
Oct 22, 2015 | 36.47 | 37.21 | 36.47 | 36.92 | 3,323,854 | +0.64(+1.76%) |
Oct 21, 2015 | 36.88 | 37.03 | 36.27 | 36.28 | 4,045,409 | -0.47(-1.28%) |
Oct 20, 2015 | 36.30 | 36.82 | 36.15 | 36.75 | 3,677,136 | +0.50(+1.38%) |
Oct 19, 2015 | 36.24 | 36.66 | 36.17 | 36.25 | 3,477,817 | -0.24(-0.66%) |
Oct 16, 2015 | 37.01 | 37.25 | 36.39 | 36.49 | 4,873,321 | -0.37(-1.00%) |
Oct 15, 2015 | 36.21 | 36.90 | 35.95 | 36.86 | 6,195,265 | +1.11(+3.10%) |
Oct 14, 2015 | 36.15 | 36.20 | 35.57 | 35.75 | 4,443,553 | -0.47(-1.30%) |
Oct 13, 2015 | 36.49 | 36.60 | 36.16 | 36.22 | 3,881,573 | -0.49(-1.33%) |
Oct 12, 2015 | 36.50 | 36.77 | 36.27 | 36.71 | 2,508,783 | +0.17(+0.47%) |
Oct 09, 2015 | 36.74 | 37.05 | 36.33 | 36.54 | 3,378,359 | -0.37(-1.00%) |
Oct 08, 2015 | 36.67 | 36.95 | 36.47 | 36.91 | 3,437,234 | +0.10(+0.27%) |
Oct 07, 2015 | 36.66 | 37.11 | 36.49 | 36.81 | 3,773,016 | +0.39(+1.07%) |
Oct 06, 2015 | 36.33 | 36.59 | 36.21 | 36.42 | 3,842,281 | -0.15(-0.41%) |
Oct 05, 2015 | 36.02 | 36.67 | 35.91 | 36.57 | 3,530,801 | +0.82(+2.29%) |
Oct 02, 2015 | 34.83 | 35.75 | 34.24 | 35.75 | 9,633,684 | +0.12(+0.34%) |
Oct 01, 2015 | 35.69 | 35.72 | 35.17 | 35.63 | 3,946,522 | +0.03(+0.08%) |
Sep 30, 2015 | 35.57 | 35.64 | 35.14 | 35.60 | 4,026,556 | +0.43(+1.22%) |
Sep 29, 2015 | 34.93 | 35.22 | 34.74 | 35.17 | 3,821,883 | +0.32(+0.92%) |
Sep 28, 2015 | 35.41 | 35.50 | 34.80 | 34.85 | 5,569,437 | -0.83(-2.33%) |
Sep 25, 2015 | 35.65 | 35.93 | 35.46 | 35.68 | 3,426,590 | +0.63(+1.80%) |
Sep 24, 2015 | 34.79 | 35.12 | 34.73 | 35.05 | 2,923,558 | -0.18(-0.51%) |
Sep 23, 2015 | 35.24 | 35.43 | 34.86 | 35.23 | 3,827,156 | -0.02(-0.06%) |
Sep 22, 2015 | 35.17 | 35.45 | 34.89 | 35.25 | 3,624,738 | -0.49(-1.37%) |
Sep 21, 2015 | 35.60 | 35.85 | 35.45 | 35.74 | 3,248,841 | +0.44(+1.25%) |
Sep 18, 2015 | 35.67 | 35.80 | 35.16 | 35.30 | 6,554,544 | -0.86(-2.38%) |
Sep 17, 2015 | 37.07 | 37.33 | 35.98 | 36.16 | 5,814,288 | -0.92(-2.48%) |
Sep 16, 2015 | 36.98 | 37.19 | 36.66 | 37.08 | 3,505,844 | +0.00(+0.00%) |
Sep 15, 2015 | 36.64 | 37.20 | 36.48 | 37.08 | 3,271,269 | +0.52(+1.42%) |
Sep 14, 2015 | 36.47 | 36.76 | 36.40 | 36.56 | 3,837,935 | +0.12(+0.33%) |
Sep 11, 2015 | 36.51 | 36.56 | 36.20 | 36.44 | 3,594,597 | -0.24(-0.65%) |
Sep 10, 2015 | 36.09 | 37.02 | 36.08 | 36.68 | 6,171,938 | +0.41(+1.13%) |
Sep 09, 2015 | 37.21 | 37.34 | 36.20 | 36.27 | 3,558,451 | -0.46(-1.25%) |
Sep 08, 2015 | 36.63 | 36.77 | 36.21 | 36.73 | 3,307,740 | +0.86(+2.40%) |
Sep 04, 2015 | 35.99 | 35.87 | 35.87 | 35.87 | 4,278,100 | -0.61(-1.67%) |
Sep 03, 2015 | 36.00 | 36.69 | 35.95 | 36.48 | 6,135,649 | +0.60(+1.67%) |
Sep 02, 2015 | 36.07 | 36.19 | 35.44 | 35.88 | 4,397,345 | +0.55(+1.56%) |
Sep 01, 2015 | 36.02 | 36.24 | 35.07 | 35.33 | 7,243,937 | -1.59(-4.31%) |
Aug 31, 2015 | 36.41 | 37.03 | 36.22 | 36.92 | 4,664,929 | -0.18(-0.49%) |
Aug 28, 2015 | 37.00 | 37.24 | 36.83 | 37.10 | 3,874,857 | -0.13(-0.35%) |
Aug 27, 2015 | 36.96 | 37.35 | 36.65 | 37.23 | 6,845,314 | +0.91(+2.51%) |
Aug 26, 2015 | 35.72 | 36.38 | 35.24 | 36.32 | 9,351,564 | +1.54(+4.43%) |
Aug 25, 2015 | 36.68 | 36.68 | 34.78 | 34.78 | 9,154,947 | -0.79(-2.22%) |
Aug 24, 2015 | 35.08 | 36.76 | 34.76 | 35.57 | 10,741,856 | -2.03(-5.40%) |
Aug 21, 2015 | 38.23 | 38.41 | 37.57 | 37.60 | 8,121,668 | -0.99(-2.57%) |
Aug 20, 2015 | 39.32 | 39.35 | 38.59 | 38.59 | 6,415,080 | -0.99(-2.50%) |
Aug 19, 2015 | 40.05 | 40.06 | 39.46 | 39.58 | 6,825,000 | -0.51(-1.27%) |
Aug 18, 2015 | 39.55 | 40.39 | 39.55 | 40.09 | 8,127,270 | -0.10(-0.25%) |
Aug 17, 2015 | 39.93 | 40.43 | 39.84 | 40.19 | 2,937,864 | -0.12(-0.30%) |
Aug 14, 2015 | 39.69 | 40.31 | 39.59 | 40.31 | 3,403,292 | +0.62(+1.56%) |
Aug 13, 2015 | 39.40 | 39.78 | 39.29 | 39.69 | 3,335,036 | +0.38(+0.97%) |
Aug 12, 2015 | 39.73 | 39.73 | 38.85 | 39.31 | 4,066,778 | -0.90(-2.24%) |
Aug 11, 2015 | 40.53 | 40.74 | 39.98 | 40.21 | 4,709,713 | -0.76(-1.86%) |
Aug 10, 2015 | 40.52 | 41.08 | 40.48 | 40.97 | 4,726,088 | +0.69(+1.71%) |
Aug 07, 2015 | 40.66 | 40.99 | 40.06 | 40.28 | 4,791,259 | -0.41(-1.01%) |
Aug 06, 2015 | 40.99 | 41.13 | 40.55 | 40.69 | 3,117,532 | -0.18(-0.44%) |
Aug 05, 2015 | 41.07 | 41.39 | 40.69 | 40.87 | 3,479,317 | +0.23(+0.57%) |
Aug 04, 2015 | 40.36 | 40.85 | 40.31 | 40.64 | 4,652,371 | +0.32(+0.79%) |
Aug 03, 2015 | 40.31 | 40.48 | 39.98 | 40.32 | 5,556,826 | +0.05(+0.12%) |
Jul 31, 2015 | 40.64 | 40.85 | 40.27 | 40.27 | 11,661,735 | -0.34(-0.84%) |
Jul 30, 2015 | 40.50 | 40.72 | 40.39 | 40.61 | 4,701,256 | +0.00(+0.00%) |
Jul 29, 2015 | 40.42 | 40.72 | 40.14 | 40.61 | 4,326,429 | +0.21(+0.52%) |
Jul 28, 2015 | 40.71 | 40.76 | 40.15 | 40.40 | 3,492,391 | -0.06(-0.15%) |
Jul 27, 2015 | 40.52 | 40.78 | 40.26 | 40.46 | 3,560,933 | -0.33(-0.81%) |
Jul 24, 2015 | 41.40 | 41.47 | 40.74 | 40.79 | 4,848,849 | -0.67(-1.62%) |
Jul 23, 2015 | 41.66 | 41.90 | 41.34 | 41.46 | 4,337,500 | -0.14(-0.34%) |
Jul 22, 2015 | 41.31 | 41.79 | 41.20 | 41.60 | 3,854,928 | +0.33(+0.80%) |
Jul 21, 2015 | 41.23 | 41.63 | 41.02 | 41.27 | 4,220,998 | +0.09(+0.22%) |
Jul 20, 2015 | 40.83 | 41.38 | 40.74 | 41.18 | 4,714,642 | +0.33(+0.81%) |
Jul 17, 2015 | 41.55 | 41.55 | 40.38 | 40.85 | 6,176,001 | -0.70(-1.68%) |
Jul 16, 2015 | 41.60 | 41.79 | 41.33 | 41.55 | 6,013,358 | -0.04(-0.10%) |
Jul 15, 2015 | 41.34 | 41.80 | 41.18 | 41.59 | 5,593,348 | +0.37(+0.90%) |
Jul 14, 2015 | 40.90 | 41.27 | 40.72 | 41.22 | 3,636,357 | +0.13(+0.32%) |
Jul 13, 2015 | 41.14 | 41.22 | 40.90 | 41.09 | 2,463,495 | +0.39(+0.96%) |
Jul 10, 2015 | 40.89 | 40.96 | 40.47 | 40.70 | 2,801,288 | +0.52(+1.29%) |
Jul 09, 2015 | 40.51 | 40.67 | 40.00 | 40.18 | 4,761,539 | +0.37(+0.93%) |
Jul 08, 2015 | 39.98 | 40.23 | 39.72 | 39.81 | 4,514,013 | -0.53(-1.31%) |
Jul 07, 2015 | 40.37 | 40.45 | 39.65 | 40.34 | 5,020,791 | -0.02(-0.05%) |
Jul 06, 2015 | 39.93 | 40.40 | 39.82 | 40.36 | 3,949,836 | -0.02(-0.05%) |
Jul 02, 2015 | 40.97 | 40.38 | 40.38 | 40.38 | 3,324,200 | -0.66(-1.61%) |