Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 27.39 | 27.51 | 27.18 | 27.25 | 10,686,166 | -0.14(-0.53%) |
Aug 30, 2016 | 27.54 | 27.68 | 27.34 | 27.39 | 5,922,017 | -0.14(-0.53%) |
Aug 29, 2016 | 27.65 | 27.87 | 27.40 | 27.54 | 9,000,978 | -0.30(-1.07%) |
Aug 26, 2016 | 27.91 | 28.06 | 27.65 | 27.84 | 7,688,280 | -0.07(-0.24%) |
Aug 25, 2016 | 27.98 | 28.16 | 27.83 | 27.91 | 9,210,092 | -0.20(-0.70%) |
Aug 24, 2016 | 27.47 | 28.31 | 27.44 | 28.10 | 14,376,045 | +0.63(+2.29%) |
Aug 23, 2016 | 27.75 | 28.09 | 27.47 | 27.47 | 12,958,916 | -0.52(-1.86%) |
Aug 22, 2016 | 27.80 | 28.02 | 27.64 | 27.99 | 9,091,753 | +0.21(+0.77%) |
Aug 19, 2016 | 27.66 | 27.94 | 27.56 | 27.78 | 10,431,387 | +0.13(+0.46%) |
Aug 18, 2016 | 27.22 | 27.79 | 27.15 | 27.65 | 14,360,926 | +0.49(+1.82%) |
Aug 17, 2016 | 27.36 | 27.44 | 26.79 | 27.16 | 11,050,650 | -0.19(-0.69%) |
Aug 16, 2016 | 27.72 | 27.72 | 27.31 | 27.34 | 13,145,965 | -0.54(-1.93%) |
Aug 15, 2016 | 27.80 | 28.08 | 27.65 | 27.88 | 10,597,756 | +0.13(+0.46%) |
Aug 12, 2016 | 27.62 | 27.79 | 27.45 | 27.75 | 8,681,483 | +0.24(+0.87%) |
Aug 11, 2016 | 27.73 | 27.98 | 27.28 | 27.51 | 11,276,329 | -0.07(-0.25%) |
Aug 10, 2016 | 27.48 | 27.69 | 27.38 | 27.58 | 15,006,015 | +0.18(+0.65%) |
Aug 09, 2016 | 27.48 | 27.89 | 27.38 | 27.40 | 13,781,691 | -0.02(-0.06%) |
Aug 08, 2016 | 27.68 | 27.76 | 27.39 | 27.42 | 13,948,463 | -0.26(-0.95%) |
Aug 05, 2016 | 27.71 | 27.93 | 27.51 | 27.68 | 12,187,316 | +0.06(+0.22%) |
Aug 04, 2016 | 28.18 | 28.24 | 27.25 | 27.62 | 14,430,820 | -0.55(-1.96%) |
Aug 03, 2016 | 27.74 | 28.46 | 27.70 | 28.18 | 12,525,698 | +0.50(+1.81%) |
Aug 02, 2016 | 28.39 | 28.69 | 27.57 | 27.68 | 21,509,714 | -1.19(-4.12%) |
Aug 01, 2016 | 29.03 | 29.14 | 28.75 | 28.86 | 11,479,188 | -0.15(-0.53%) |
Jul 29, 2016 | 29.11 | 29.19 | 28.69 | 29.02 | 22,563,700 | -0.18(-0.61%) |
Jul 28, 2016 | 29.90 | 29.91 | 29.18 | 29.19 | 16,947,038 | -0.99(-3.29%) |
Jul 27, 2016 | 30.82 | 30.87 | 30.16 | 30.19 | 7,338,516 | -0.72(-2.33%) |
Jul 26, 2016 | 30.69 | 30.94 | 30.39 | 30.91 | 8,210,685 | +0.53(+1.76%) |
Jul 25, 2016 | 30.32 | 30.37 | 30.06 | 30.37 | 6,345,547 | -0.16(-0.53%) |
Jul 22, 2016 | 30.66 | 30.72 | 30.38 | 30.54 | 3,883,270 | +0.02(+0.06%) |
Jul 21, 2016 | 30.80 | 30.82 | 30.40 | 30.52 | 4,401,737 | -0.37(-1.21%) |
Jul 20, 2016 | 30.88 | 31.02 | 30.63 | 30.89 | 4,861,703 | +0.16(+0.52%) |
Jul 19, 2016 | 30.81 | 30.93 | 30.60 | 30.73 | 5,679,785 | -0.11(-0.36%) |
Jul 18, 2016 | 31.14 | 31.27 | 30.81 | 30.84 | 10,090,853 | -0.31(-1.01%) |
Jul 15, 2016 | 31.44 | 31.62 | 30.93 | 31.16 | 9,136,537 | -0.50(-1.58%) |
Jul 14, 2016 | 31.81 | 31.93 | 31.49 | 31.66 | 8,059,871 | -0.15(-0.48%) |
Jul 13, 2016 | 31.69 | 31.94 | 31.54 | 31.81 | 6,721,742 | +0.08(+0.24%) |
Jul 12, 2016 | 31.88 | 31.89 | 31.38 | 31.73 | 5,388,304 | -0.13(-0.40%) |
Jul 11, 2016 | 32.14 | 32.22 | 31.80 | 31.86 | 6,917,497 | -0.27(-0.85%) |
Jul 08, 2016 | 31.88 | 32.15 | 31.67 | 32.13 | 6,825,192 | +0.46(+1.45%) |
Jul 07, 2016 | 31.83 | 32.01 | 31.56 | 31.67 | 9,756,998 | -0.22(-0.69%) |
Jul 06, 2016 | 31.66 | 31.95 | 31.64 | 31.89 | 11,098,658 | +0.21(+0.67%) |
Jul 05, 2016 | 31.06 | 31.74 | 31.02 | 31.68 | 10,066,635 | +0.66(+2.13%) |
Jul 01, 2016 | 31.31 | 31.02 | 31.02 | 31.02 | 8,390,608 | -0.20(-0.65%) |
Jun 30, 2016 | 30.93 | 31.22 | 30.58 | 31.22 | 12,084,358 | +0.29(+0.93%) |
Jun 29, 2016 | 30.85 | 31.10 | 30.76 | 30.93 | 8,942,692 | +0.34(+1.11%) |
Jun 28, 2016 | 31.24 | 31.40 | 30.45 | 30.60 | 14,070,118 | -0.48(-1.56%) |
Jun 27, 2016 | 29.60 | 31.29 | 29.49 | 31.08 | 22,970,800 | +1.26(+4.21%) |
Jun 24, 2016 | 28.86 | 30.13 | 28.77 | 29.82 | 17,308,512 | +0.40(+1.36%) |
Jun 23, 2016 | 29.31 | 29.42 | 29.15 | 29.42 | 10,086,768 | +0.38(+1.31%) |
Jun 22, 2016 | 29.28 | 29.31 | 28.92 | 29.04 | 19,974,404 | -0.21(-0.73%) |
Jun 21, 2016 | 29.49 | 29.55 | 29.09 | 29.25 | 15,697,927 | -0.20(-0.69%) |
Jun 20, 2016 | 29.96 | 30.27 | 29.46 | 29.46 | 10,625,573 | -0.40(-1.34%) |
Jun 17, 2016 | 30.02 | 30.13 | 29.30 | 29.86 | 19,533,922 | -0.25(-0.82%) |
Jun 16, 2016 | 31.38 | 31.38 | 30.00 | 30.10 | 22,426,036 | -0.20(-0.67%) |
Jun 15, 2016 | 30.11 | 30.56 | 29.82 | 30.31 | 15,902,794 | -0.04(-0.14%) |
Jun 14, 2016 | 30.52 | 30.71 | 30.05 | 30.35 | 10,416,511 | -0.32(-1.05%) |
Jun 13, 2016 | 30.93 | 31.03 | 30.48 | 30.67 | 10,634,132 | -0.57(-1.82%) |
Jun 10, 2016 | 30.88 | 31.40 | 30.70 | 31.24 | 9,153,922 | +0.20(+0.63%) |
Jun 09, 2016 | 30.98 | 31.23 | 30.82 | 31.05 | 8,346,332 | +0.05(+0.16%) |
Jun 08, 2016 | 30.82 | 31.15 | 30.70 | 30.99 | 6,095,712 | +0.20(+0.63%) |
Jun 07, 2016 | 30.65 | 30.99 | 30.49 | 30.80 | 4,215,020 | +0.23(+0.75%) |
Jun 06, 2016 | 30.74 | 30.90 | 30.54 | 30.57 | 4,341,171 | -0.20(-0.63%) |
Jun 03, 2016 | 30.72 | 30.85 | 30.55 | 30.76 | 5,534,601 | -0.16(-0.52%) |
Jun 02, 2016 | 30.81 | 30.99 | 30.62 | 30.93 | 6,317,292 | +0.02(+0.05%) |
Jun 01, 2016 | 30.37 | 30.94 | 30.28 | 30.91 | 9,272,304 | +0.56(+1.85%) |
May 31, 2016 | 30.32 | 30.60 | 30.23 | 30.35 | 11,728,098 | +0.04(+0.14%) |
May 27, 2016 | 30.32 | 30.31 | 30.31 | 30.31 | 6,210,770 | +0.10(+0.34%) |
May 26, 2016 | 29.70 | 30.31 | 29.66 | 30.20 | 7,813,812 | +0.55(+1.86%) |
May 25, 2016 | 30.17 | 30.29 | 29.56 | 29.65 | 8,239,461 | -0.49(-1.63%) |
May 24, 2016 | 29.55 | 30.17 | 29.53 | 30.15 | 9,158,036 | +0.61(+2.07%) |
May 23, 2016 | 29.41 | 29.66 | 29.38 | 29.53 | 6,999,275 | +0.15(+0.52%) |
May 20, 2016 | 29.66 | 29.66 | 29.25 | 29.38 | 7,274,781 | -0.18(-0.60%) |
May 19, 2016 | 29.27 | 29.63 | 29.11 | 29.56 | 9,815,673 | +0.39(+1.34%) |
May 18, 2016 | 29.11 | 29.27 | 28.63 | 29.17 | 11,529,067 | -0.08(-0.26%) |
May 17, 2016 | 29.40 | 29.53 | 29.12 | 29.25 | 6,413,414 | -0.25(-0.86%) |
May 16, 2016 | 29.53 | 29.74 | 29.22 | 29.50 | 6,990,693 | -0.08(-0.29%) |
May 13, 2016 | 29.47 | 29.87 | 29.44 | 29.59 | 7,379,534 | -0.03(-0.09%) |
May 12, 2016 | 29.51 | 29.79 | 29.29 | 29.61 | 5,859,419 | +0.15(+0.52%) |
May 11, 2016 | 29.69 | 29.87 | 29.45 | 29.46 | 6,621,574 | -0.36(-1.21%) |
May 10, 2016 | 29.99 | 30.10 | 29.59 | 29.82 | 9,241,165 | -0.51(-1.67%) |
May 09, 2016 | 29.45 | 30.37 | 29.24 | 30.33 | 9,937,191 | +1.09(+3.73%) |
May 06, 2016 | 29.52 | 29.61 | 28.96 | 29.23 | 5,959,566 | -0.31(-1.06%) |
May 05, 2016 | 29.18 | 29.61 | 28.96 | 29.55 | 13,430,630 | -0.07(-0.23%) |
May 04, 2016 | 29.64 | 29.68 | 28.93 | 29.62 | 9,511,203 | -0.17(-0.57%) |
May 03, 2016 | 29.77 | 29.95 | 29.69 | 29.78 | 7,645,380 | -0.19(-0.65%) |
May 02, 2016 | 30.06 | 30.09 | 29.75 | 29.98 | 10,649,603 | +0.03(+0.11%) |
Apr 29, 2016 | 30.18 | 30.22 | 29.44 | 29.95 | 9,754,507 | -0.45(-1.48%) |
Apr 28, 2016 | 30.57 | 31.00 | 30.29 | 30.39 | 6,987,085 | -0.33(-1.07%) |
Apr 27, 2016 | 30.87 | 31.06 | 30.61 | 30.72 | 5,760,751 | -0.08(-0.25%) |
Apr 26, 2016 | 31.09 | 31.40 | 30.71 | 30.80 | 7,383,078 | -0.31(-1.01%) |
Apr 25, 2016 | 30.00 | 31.19 | 29.95 | 31.11 | 11,345,211 | +1.01(+3.34%) |
Apr 22, 2016 | 30.77 | 30.92 | 29.73 | 30.11 | 15,329,968 | -0.75(-2.44%) |
Apr 21, 2016 | 31.27 | 31.32 | 30.74 | 30.86 | 9,122,478 | -0.41(-1.30%) |
Apr 20, 2016 | 30.77 | 31.60 | 30.69 | 31.27 | 10,483,095 | +0.61(+1.99%) |
Apr 19, 2016 | 31.12 | 31.12 | 30.55 | 30.66 | 13,370,111 | -0.38(-1.23%) |
Apr 18, 2016 | 30.98 | 31.09 | 30.67 | 31.04 | 10,496,222 | -0.19(-0.62%) |
Apr 15, 2016 | 31.45 | 31.58 | 31.06 | 31.23 | 8,876,294 | -0.14(-0.43%) |
Apr 14, 2016 | 31.72 | 31.80 | 31.32 | 31.37 | 7,084,530 | -0.67(-2.09%) |
Apr 13, 2016 | 31.64 | 32.05 | 31.56 | 32.04 | 6,484,248 | +0.59(+1.88%) |
Apr 12, 2016 | 31.48 | 31.58 | 31.22 | 31.44 | 7,091,655 | -0.01(-0.03%) |
Apr 11, 2016 | 32.15 | 32.23 | 31.41 | 31.45 | 8,333,257 | -0.69(-2.16%) |
Apr 08, 2016 | 32.32 | 32.45 | 32.09 | 32.15 | 9,257,068 | -0.15(-0.47%) |
Apr 07, 2016 | 32.88 | 33.13 | 32.18 | 32.30 | 8,203,155 | -0.77(-2.33%) |
Apr 06, 2016 | 32.34 | 33.19 | 32.34 | 33.07 | 10,805,883 | +0.73(+2.25%) |
Apr 05, 2016 | 31.90 | 32.47 | 31.81 | 32.34 | 11,629,255 | +0.16(+0.50%) |
Apr 04, 2016 | 32.42 | 32.54 | 32.08 | 32.18 | 8,559,279 | -0.25(-0.76%) |
Apr 01, 2016 | 32.10 | 32.51 | 32.08 | 32.42 | 7,826,331 | +0.06(+0.18%) |
Mar 31, 2016 | 32.22 | 32.48 | 32.13 | 32.37 | 8,140,648 | +0.14(+0.42%) |
Mar 30, 2016 | 32.20 | 32.39 | 31.99 | 32.23 | 8,242,874 | +0.05(+0.16%) |
Mar 29, 2016 | 31.99 | 32.28 | 31.93 | 32.18 | 6,831,986 | -0.03(-0.08%) |
Mar 28, 2016 | 31.85 | 32.23 | 31.76 | 32.20 | 7,988,543 | +0.35(+1.09%) |
Mar 24, 2016 | 31.48 | 31.86 | 31.86 | 31.86 | 11,258,059 | +0.05(+0.16%) |
Mar 23, 2016 | 32.09 | 32.17 | 31.61 | 31.81 | 10,866,763 | -0.30(-0.95%) |
Mar 22, 2016 | 32.31 | 32.42 | 31.89 | 32.11 | 9,519,869 | -0.15(-0.47%) |
Mar 21, 2016 | 32.48 | 32.66 | 32.23 | 32.26 | 7,067,253 | -0.36(-1.12%) |
Mar 18, 2016 | 32.27 | 32.90 | 32.15 | 32.63 | 11,839,183 | +0.40(+1.23%) |
Mar 17, 2016 | 32.53 | 32.63 | 32.14 | 32.23 | 11,456,305 | -0.44(-1.35%) |
Mar 16, 2016 | 32.04 | 32.74 | 32.00 | 32.67 | 7,358,755 | +0.40(+1.23%) |
Mar 15, 2016 | 32.16 | 32.54 | 31.93 | 32.27 | 6,613,420 | -0.21(-0.65%) |
Mar 14, 2016 | 32.52 | 32.87 | 32.14 | 32.48 | 7,463,351 | -0.21(-0.65%) |
Mar 11, 2016 | 32.07 | 32.73 | 32.05 | 32.70 | 10,455,093 | +0.77(+2.41%) |
Mar 10, 2016 | 31.99 | 32.12 | 31.52 | 31.93 | 10,805,848 | -0.07(-0.21%) |
Mar 09, 2016 | 31.39 | 32.20 | 31.38 | 31.99 | 10,950,857 | +0.67(+2.13%) |
Mar 08, 2016 | 31.25 | 31.88 | 31.18 | 31.32 | 10,592,071 | -0.03(-0.08%) |
Mar 07, 2016 | 30.96 | 31.86 | 30.92 | 31.35 | 14,693,041 | +0.18(+0.57%) |
Mar 04, 2016 | 31.83 | 31.90 | 30.85 | 31.17 | 24,869,072 | -0.81(-2.54%) |
Mar 03, 2016 | 31.99 | 32.53 | 31.21 | 31.98 | 48,053,748 | -2.41(-7.01%) |
Mar 02, 2016 | 34.42 | 34.62 | 34.23 | 34.40 | 11,336,287 | +0.03(+0.07%) |
Mar 01, 2016 | 34.15 | 34.47 | 33.77 | 34.37 | 10,639,436 | +0.60(+1.78%) |
Feb 29, 2016 | 33.59 | 34.24 | 33.51 | 33.77 | 12,766,488 | +0.39(+1.17%) |
Feb 26, 2016 | 33.47 | 33.80 | 33.17 | 33.38 | 7,531,359 | -0.01(-0.03%) |
Feb 25, 2016 | 32.90 | 33.43 | 32.79 | 33.39 | 9,022,273 | +0.64(+1.96%) |
Feb 24, 2016 | 32.53 | 32.81 | 32.24 | 32.75 | 8,184,863 | -0.07(-0.21%) |
Feb 23, 2016 | 32.26 | 32.97 | 32.09 | 32.81 | 7,115,858 | +0.43(+1.33%) |
Feb 22, 2016 | 32.24 | 32.52 | 32.03 | 32.38 | 6,558,107 | +0.38(+1.19%) |
Feb 19, 2016 | 31.98 | 32.26 | 31.66 | 32.00 | 8,199,458 | -0.20(-0.63%) |
Feb 18, 2016 | 33.00 | 33.21 | 31.90 | 32.20 | 13,626,157 | -1.15(-3.45%) |
Feb 17, 2016 | 32.58 | 33.47 | 32.49 | 33.36 | 9,156,785 | +0.79(+2.42%) |
Feb 16, 2016 | 32.70 | 33.02 | 32.26 | 32.57 | 8,044,698 | +0.14(+0.42%) |
Feb 12, 2016 | 31.43 | 32.43 | 32.43 | 32.43 | 8,895,853 | +1.61(+5.22%) |
Feb 11, 2016 | 30.82 | 31.30 | 30.28 | 30.83 | 11,333,300 | -0.36(-1.14%) |
Feb 10, 2016 | 31.09 | 31.95 | 31.02 | 31.18 | 10,767,051 | +0.19(+0.61%) |
Feb 09, 2016 | 30.59 | 31.30 | 30.59 | 30.99 | 13,689,209 | -0.08(-0.24%) |
Feb 08, 2016 | 31.29 | 31.34 | 29.89 | 31.07 | 18,615,984 | -0.68(-2.15%) |
Feb 05, 2016 | 32.91 | 33.02 | 31.61 | 31.75 | 11,584,236 | -1.12(-3.41%) |
Feb 04, 2016 | 33.51 | 33.66 | 32.78 | 32.87 | 8,655,834 | -1.03(-3.04%) |
Feb 03, 2016 | 33.99 | 34.15 | 33.38 | 33.90 | 10,096,210 | +0.03(+0.07%) |
Feb 02, 2016 | 33.54 | 33.94 | 33.34 | 33.88 | 9,614,360 | +0.03(+0.10%) |
Feb 01, 2016 | 32.69 | 33.96 | 32.58 | 33.84 | 12,945,156 | +1.10(+3.35%) |
Jan 29, 2016 | 32.06 | 32.77 | 31.97 | 32.75 | 9,745,738 | +0.84(+2.62%) |
Jan 28, 2016 | 31.67 | 32.05 | 31.45 | 31.91 | 10,077,343 | +0.30(+0.96%) |
Jan 27, 2016 | 31.13 | 31.97 | 31.06 | 31.61 | 12,126,227 | +0.57(+1.85%) |
Jan 26, 2016 | 30.93 | 31.18 | 30.80 | 31.03 | 8,708,812 | +0.09(+0.30%) |
Jan 25, 2016 | 31.44 | 31.52 | 30.86 | 30.94 | 12,878,838 | -0.38(-1.21%) |
Jan 22, 2016 | 31.68 | 31.97 | 31.07 | 31.32 | 15,675,672 | -0.03(-0.08%) |
Jan 21, 2016 | 31.95 | 31.95 | 31.15 | 31.34 | 11,367,216 | -0.59(-1.85%) |
Jan 20, 2016 | 31.79 | 32.13 | 30.75 | 31.94 | 13,385,239 | -0.29(-0.89%) |
Jan 19, 2016 | 32.61 | 32.76 | 31.88 | 32.22 | 8,077,880 | -0.25(-0.78%) |
Jan 15, 2016 | 32.21 | 32.48 | 32.48 | 32.48 | 10,701,409 | -0.46(-1.38%) |
Jan 14, 2016 | 33.40 | 33.43 | 32.26 | 32.93 | 12,395,039 | -0.14(-0.43%) |
Jan 13, 2016 | 34.77 | 34.88 | 33.02 | 33.07 | 15,648,696 | -1.72(-4.95%) |
Jan 12, 2016 | 35.04 | 35.18 | 34.31 | 34.80 | 8,675,124 | -0.03(-0.10%) |
Jan 11, 2016 | 34.66 | 34.96 | 34.48 | 34.83 | 7,592,810 | +0.41(+1.18%) |
Jan 08, 2016 | 34.81 | 34.89 | 34.30 | 34.42 | 9,755,531 | -0.23(-0.66%) |
Jan 07, 2016 | 34.87 | 35.03 | 34.49 | 34.65 | 11,179,511 | -0.83(-2.33%) |
Jan 06, 2016 | 35.23 | 35.79 | 35.23 | 35.48 | 11,618,168 | -0.03(-0.10%) |
Jan 05, 2016 | 34.84 | 35.53 | 34.81 | 35.51 | 8,686,687 | +0.78(+2.26%) |
Jan 04, 2016 | 34.73 | 34.82 | 34.31 | 34.73 | 11,768,351 | -0.57(-1.60%) |
Dec 31, 2015 | 35.51 | 35.29 | 35.29 | 35.29 | 5,134,168 | -0.41(-1.13%) |
Dec 30, 2015 | 36.02 | 36.07 | 35.65 | 35.70 | 4,051,025 | -0.28(-0.77%) |
Dec 29, 2015 | 35.93 | 36.00 | 35.72 | 35.98 | 4,758,710 | +0.16(+0.45%) |
Dec 28, 2015 | 35.69 | 35.94 | 35.56 | 35.82 | 3,720,096 | -0.01(-0.02%) |
Dec 24, 2015 | 35.70 | 35.83 | 35.83 | 35.83 | 2,037,003 | +0.13(+0.35%) |
Dec 23, 2015 | 35.67 | 35.82 | 35.46 | 35.70 | 5,346,589 | +0.18(+0.50%) |
Dec 22, 2015 | 35.00 | 35.56 | 34.94 | 35.52 | 6,993,387 | +0.75(+2.16%) |
Dec 21, 2015 | 34.64 | 34.80 | 34.29 | 34.77 | 9,277,259 | +0.48(+1.40%) |
Dec 18, 2015 | 35.07 | 35.21 | 34.29 | 34.29 | 15,228,914 | -1.10(-3.10%) |
Dec 17, 2015 | 35.75 | 35.76 | 35.38 | 35.39 | 6,651,379 | -0.41(-1.16%) |
Dec 16, 2015 | 35.84 | 35.91 | 35.31 | 35.80 | 10,856,458 | +0.10(+0.28%) |
Dec 15, 2015 | 35.51 | 35.92 | 35.38 | 35.70 | 12,378,208 | +0.38(+1.08%) |
Dec 14, 2015 | 34.79 | 35.33 | 34.69 | 35.32 | 9,015,894 | +0.66(+1.90%) |
Dec 11, 2015 | 34.36 | 34.97 | 34.36 | 34.66 | 18,688,258 | -0.04(-0.12%) |
Dec 10, 2015 | 34.90 | 35.10 | 34.64 | 34.70 | 14,918,334 | -0.10(-0.29%) |
Dec 09, 2015 | 34.69 | 35.14 | 34.35 | 34.80 | 8,675,166 | -0.13(-0.39%) |
Dec 08, 2015 | 34.83 | 35.10 | 34.42 | 34.94 | 12,722,587 | -0.02(-0.05%) |
Dec 07, 2015 | 34.49 | 35.17 | 34.46 | 34.96 | 13,579,514 | +0.74(+2.17%) |
Dec 04, 2015 | 33.67 | 34.24 | 33.48 | 34.21 | 11,409,918 | +0.54(+1.60%) |
Dec 03, 2015 | 32.67 | 34.03 | 32.37 | 33.67 | 18,032,590 | +1.52(+4.72%) |
Dec 02, 2015 | 32.26 | 32.35 | 31.98 | 32.15 | 12,366,290 | -0.08(-0.24%) |
Dec 01, 2015 | 32.07 | 32.36 | 31.94 | 32.23 | 12,869,089 | +0.46(+1.43%) |
Nov 30, 2015 | 32.10 | 32.27 | 31.65 | 31.78 | 11,986,646 | -0.30(-0.92%) |
Nov 27, 2015 | 31.53 | 32.21 | 31.43 | 32.07 | 5,110,571 | +0.71(+2.26%) |
Nov 25, 2015 | 31.32 | 31.36 | 31.36 | 31.36 | 5,969,260 | +0.04(+0.13%) |
Nov 24, 2015 | 31.24 | 31.49 | 31.24 | 31.32 | 9,629,886 | -0.11(-0.35%) |
Nov 23, 2015 | 31.46 | 31.54 | 31.24 | 31.43 | 5,021,583 | -0.05(-0.16%) |
Nov 20, 2015 | 31.60 | 31.82 | 31.34 | 31.48 | 7,811,695 | -0.01(-0.03%) |
Nov 19, 2015 | 31.68 | 31.85 | 31.28 | 31.49 | 5,762,936 | -0.19(-0.59%) |
Nov 18, 2015 | 31.24 | 31.70 | 31.18 | 31.67 | 9,171,498 | +0.44(+1.40%) |
Nov 17, 2015 | 30.95 | 31.32 | 30.73 | 31.24 | 8,492,209 | +0.40(+1.31%) |
Nov 16, 2015 | 30.42 | 30.88 | 30.39 | 30.83 | 17,796,736 | +0.41(+1.36%) |
Nov 13, 2015 | 30.75 | 30.94 | 30.37 | 30.42 | 12,261,117 | -0.39(-1.26%) |
Nov 12, 2015 | 31.21 | 31.42 | 30.80 | 30.80 | 28,120,550 | -0.44(-1.40%) |
Nov 11, 2015 | 31.58 | 31.64 | 31.07 | 31.24 | 8,933,877 | -0.20(-0.64%) |
Nov 10, 2015 | 31.34 | 31.56 | 31.24 | 31.45 | 5,448,917 | +0.15(+0.47%) |
Nov 09, 2015 | 31.42 | 31.55 | 31.07 | 31.30 | 8,113,696 | -0.31(-0.98%) |
Nov 06, 2015 | 31.17 | 31.62 | 31.02 | 31.61 | 11,475,528 | +0.42(+1.35%) |
Nov 05, 2015 | 31.29 | 31.30 | 30.87 | 31.19 | 8,943,923 | +0.05(+0.16%) |
Nov 04, 2015 | 31.91 | 31.96 | 31.03 | 31.14 | 7,206,069 | -0.63(-1.99%) |
Nov 03, 2015 | 31.94 | 32.10 | 31.69 | 31.77 | 5,868,353 | -0.37(-1.15%) |
Nov 02, 2015 | 31.80 | 32.15 | 31.59 | 32.14 | 7,159,970 | +0.34(+1.06%) |
Oct 30, 2015 | 31.59 | 31.92 | 31.44 | 31.80 | 7,729,565 | +0.13(+0.40%) |
Oct 29, 2015 | 31.72 | 31.81 | 31.58 | 31.68 | 7,024,086 | -0.04(-0.13%) |
Oct 28, 2015 | 31.27 | 31.78 | 30.97 | 31.72 | 12,641,022 | +0.60(+1.92%) |
Oct 27, 2015 | 31.33 | 31.42 | 30.46 | 31.12 | 9,761,351 | -0.47(-1.49%) |
Oct 26, 2015 | 31.89 | 31.95 | 31.54 | 31.59 | 6,820,859 | -0.23(-0.71%) |
Oct 23, 2015 | 32.39 | 32.40 | 31.70 | 31.82 | 11,731,342 | -0.40(-1.23%) |
Oct 22, 2015 | 32.19 | 32.40 | 32.05 | 32.22 | 15,949,090 | +0.18(+0.55%) |
Oct 21, 2015 | 31.85 | 32.05 | 31.72 | 32.04 | 8,639,273 | +0.30(+0.95%) |
Oct 20, 2015 | 31.91 | 31.96 | 31.62 | 31.74 | 10,898,426 | -0.09(-0.29%) |
Oct 19, 2015 | 31.55 | 32.01 | 31.42 | 31.83 | 7,104,080 | +0.27(+0.85%) |
Oct 16, 2015 | 31.27 | 31.58 | 31.04 | 31.56 | 7,292,433 | +0.37(+1.19%) |
Oct 15, 2015 | 30.83 | 31.20 | 30.54 | 31.19 | 17,818,016 | +0.62(+2.04%) |
Oct 14, 2015 | 31.53 | 31.62 | 30.17 | 30.57 | 17,242,432 | -0.93(-2.96%) |
Oct 13, 2015 | 32.11 | 32.29 | 31.42 | 31.50 | 7,636,407 | -0.64(-1.99%) |
Oct 12, 2015 | 31.99 | 32.31 | 31.79 | 32.14 | 6,282,536 | +0.14(+0.45%) |
Oct 09, 2015 | 32.01 | 32.27 | 31.75 | 32.00 | 6,990,672 | +0.03(+0.08%) |
Oct 08, 2015 | 31.54 | 32.02 | 31.42 | 31.97 | 8,773,091 | +0.41(+1.31%) |
Oct 07, 2015 | 31.42 | 31.80 | 31.23 | 31.56 | 4,264,785 | +0.32(+1.02%) |
Oct 06, 2015 | 32.00 | 32.05 | 31.16 | 31.24 | 6,088,357 | -0.79(-2.47%) |
Oct 05, 2015 | 31.32 | 32.06 | 31.13 | 32.03 | 7,423,596 | +0.78(+2.50%) |
Oct 02, 2015 | 30.58 | 31.26 | 30.10 | 31.25 | 6,504,814 | +0.39(+1.25%) |
Oct 01, 2015 | 30.39 | 30.96 | 30.03 | 30.86 | 9,067,777 | +0.51(+1.69%) |
Sep 30, 2015 | 30.27 | 30.50 | 29.99 | 30.35 | 8,439,593 | +0.39(+1.29%) |
Sep 29, 2015 | 30.08 | 30.43 | 29.69 | 29.96 | 7,711,108 | -0.12(-0.39%) |
Sep 28, 2015 | 30.19 | 30.28 | 29.92 | 30.08 | 7,544,701 | -0.30(-1.00%) |
Sep 25, 2015 | 30.47 | 30.91 | 30.18 | 30.38 | 5,113,242 | +0.13(+0.42%) |
Sep 24, 2015 | 30.32 | 30.55 | 30.03 | 30.26 | 7,793,151 | -0.35(-1.15%) |
Sep 23, 2015 | 30.68 | 30.72 | 30.25 | 30.61 | 5,967,134 | -0.03(-0.08%) |
Sep 22, 2015 | 30.60 | 30.68 | 30.16 | 30.63 | 7,256,412 | -0.21(-0.68%) |
Sep 21, 2015 | 31.18 | 31.24 | 30.60 | 30.84 | 7,357,213 | -0.06(-0.19%) |
Sep 18, 2015 | 31.35 | 31.64 | 30.79 | 30.90 | 12,072,468 | -0.65(-2.05%) |
Sep 17, 2015 | 31.34 | 31.93 | 31.18 | 31.55 | 5,968,681 | +0.27(+0.86%) |
Sep 16, 2015 | 31.47 | 31.47 | 31.09 | 31.28 | 6,476,288 | +0.02(+0.05%) |
Sep 15, 2015 | 31.49 | 31.53 | 30.91 | 31.26 | 9,848,398 | -0.22(-0.69%) |
Sep 14, 2015 | 31.36 | 31.74 | 26.34 | 31.48 | 10,188,341 | +0.11(+0.35%) |
Sep 11, 2015 | 31.48 | 31.76 | 30.36 | 31.37 | 21,916,154 | +1.59(+5.34%) |
Sep 10, 2015 | 28.97 | 29.96 | 28.87 | 29.78 | 16,086,145 | +0.84(+2.91%) |
Sep 09, 2015 | 29.74 | 29.76 | 28.94 | 28.94 | 9,481,412 | -0.55(-1.85%) |
Sep 08, 2015 | 29.16 | 29.51 | 29.00 | 29.49 | 9,975,967 | +0.82(+2.88%) |
Sep 04, 2015 | 28.86 | 28.67 | 28.67 | 28.67 | 7,006,530 | -0.42(-1.45%) |
Sep 03, 2015 | 29.24 | 29.48 | 28.95 | 29.09 | 6,825,911 | -0.07(-0.23%) |
Sep 02, 2015 | 28.87 | 29.41 | 28.78 | 29.15 | 8,974,311 | +0.67(+2.36%) |