Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 35.54 | 35.63 | 35.17 | 35.26 | 9,968,800 | +0.35(+1.01%) |
May 27, 2016 | 34.64 | 34.91 | 34.91 | 34.91 | 3,750,668 | +0.12(+0.35%) |
May 26, 2016 | 34.77 | 34.83 | 34.66 | 34.79 | 5,141,371 | -0.14(-0.41%) |
May 25, 2016 | 34.82 | 35.03 | 34.82 | 34.93 | 6,057,659 | +0.31(+0.91%) |
May 24, 2016 | 34.40 | 34.72 | 34.36 | 34.62 | 5,128,932 | +0.40(+1.17%) |
May 23, 2016 | 34.31 | 34.43 | 34.18 | 34.21 | 3,998,636 | -0.30(-0.86%) |
May 20, 2016 | 34.54 | 34.72 | 34.45 | 34.51 | 5,040,574 | +0.15(+0.44%) |
May 19, 2016 | 34.28 | 34.39 | 34.13 | 34.36 | 7,742,810 | -0.31(-0.88%) |
May 18, 2016 | 34.46 | 34.79 | 34.45 | 34.66 | 16,553,556 | +0.39(+1.15%) |
May 17, 2016 | 34.46 | 34.53 | 34.22 | 34.27 | 6,419,721 | -0.10(-0.28%) |
May 16, 2016 | 34.10 | 34.46 | 34.10 | 34.37 | 3,786,747 | +0.49(+1.45%) |
May 13, 2016 | 34.02 | 34.22 | 33.78 | 33.88 | 7,892,549 | -0.52(-1.52%) |
May 12, 2016 | 34.57 | 34.64 | 34.18 | 34.40 | 7,612,055 | +0.31(+0.90%) |
May 11, 2016 | 34.38 | 34.46 | 34.05 | 34.09 | 7,745,762 | -0.84(-2.39%) |
May 10, 2016 | 34.47 | 34.95 | 34.47 | 34.93 | 8,138,342 | +1.06(+3.13%) |
May 09, 2016 | 34.05 | 34.19 | 33.85 | 33.87 | 5,068,782 | +0.35(+1.05%) |
May 06, 2016 | 33.19 | 33.61 | 33.11 | 33.52 | 7,516,338 | +0.09(+0.26%) |
May 05, 2016 | 33.26 | 33.47 | 33.23 | 33.43 | 6,342,008 | +0.31(+0.95%) |
May 04, 2016 | 33.04 | 33.30 | 32.99 | 33.11 | 5,711,012 | -0.06(-0.17%) |
May 03, 2016 | 33.19 | 33.25 | 32.97 | 33.17 | 7,064,837 | -0.40(-1.20%) |
May 02, 2016 | 33.55 | 33.70 | 33.44 | 33.57 | 7,281,188 | +0.55(+1.68%) |
Apr 29, 2016 | 33.52 | 33.65 | 32.94 | 33.02 | 13,599,710 | -0.79(-2.33%) |
Apr 28, 2016 | 34.50 | 34.69 | 33.66 | 33.80 | 18,042,670 | -2.79(-7.62%) |
Apr 27, 2016 | 36.38 | 36.66 | 36.30 | 36.59 | 10,573,775 | -0.06(-0.18%) |
Apr 26, 2016 | 36.36 | 36.66 | 36.36 | 36.66 | 4,637,466 | -0.06(-0.17%) |
Apr 25, 2016 | 36.76 | 36.85 | 36.51 | 36.72 | 5,340,915 | -0.46(-1.23%) |
Apr 22, 2016 | 36.95 | 37.24 | 36.95 | 37.18 | 8,934,293 | +1.04(+2.89%) |
Apr 21, 2016 | 36.27 | 36.38 | 36.06 | 36.13 | 6,012,022 | -0.10(-0.27%) |
Apr 20, 2016 | 36.04 | 36.50 | 35.93 | 36.23 | 5,725,192 | +0.29(+0.80%) |
Apr 19, 2016 | 36.00 | 36.15 | 35.84 | 35.94 | 6,012,814 | +0.75(+2.12%) |
Apr 18, 2016 | 34.71 | 35.24 | 34.71 | 35.19 | 3,486,863 | +0.20(+0.57%) |
Apr 15, 2016 | 35.17 | 35.28 | 34.94 | 34.99 | 7,542,532 | -0.51(-1.43%) |
Apr 14, 2016 | 35.40 | 35.61 | 35.36 | 35.50 | 6,206,064 | +0.22(+0.64%) |
Apr 13, 2016 | 35.06 | 35.38 | 35.06 | 35.28 | 7,688,573 | +1.28(+3.76%) |
Apr 12, 2016 | 33.77 | 34.15 | 33.74 | 34.00 | 8,913,026 | +1.07(+3.24%) |
Apr 11, 2016 | 33.27 | 33.35 | 32.92 | 32.93 | 4,735,865 | -0.29(-0.87%) |
Apr 08, 2016 | 33.44 | 33.57 | 33.17 | 33.22 | 7,940,707 | +0.95(+2.94%) |
Apr 07, 2016 | 32.43 | 32.53 | 32.05 | 32.27 | 6,958,421 | -0.66(-2.00%) |
Apr 06, 2016 | 32.70 | 32.93 | 32.55 | 32.93 | 7,079,109 | +0.32(+0.99%) |
Apr 05, 2016 | 32.62 | 32.78 | 32.48 | 32.61 | 6,717,044 | -1.11(-3.29%) |
Apr 04, 2016 | 33.80 | 33.90 | 33.58 | 33.72 | 3,973,143 | -0.26(-0.76%) |
Apr 01, 2016 | 33.99 | 34.23 | 33.80 | 33.97 | 9,781,885 | -1.14(-3.25%) |
Mar 31, 2016 | 35.09 | 35.30 | 35.07 | 35.11 | 5,535,144 | -0.47(-1.31%) |
Mar 30, 2016 | 35.63 | 35.76 | 35.55 | 35.58 | 4,829,148 | -0.14(-0.40%) |
Mar 29, 2016 | 35.65 | 35.79 | 35.52 | 35.73 | 4,057,113 | +0.12(+0.34%) |
Mar 28, 2016 | 35.56 | 35.72 | 35.51 | 35.60 | 4,862,977 | +0.73(+2.10%) |
Mar 24, 2016 | 34.55 | 34.87 | 34.87 | 34.87 | 4,976,535 | -0.18(-0.53%) |
Mar 23, 2016 | 35.40 | 35.41 | 35.01 | 35.06 | 6,107,246 | -0.46(-1.29%) |
Mar 22, 2016 | 35.28 | 35.67 | 35.19 | 35.52 | 7,585,680 | +0.31(+0.89%) |
Mar 21, 2016 | 35.03 | 35.28 | 34.99 | 35.20 | 4,046,157 | +0.15(+0.44%) |
Mar 18, 2016 | 34.90 | 35.09 | 34.82 | 35.05 | 5,158,924 | +0.02(+0.05%) |
Mar 17, 2016 | 34.83 | 35.16 | 34.74 | 35.03 | 8,013,821 | -0.23(-0.66%) |
Mar 16, 2016 | 35.21 | 35.48 | 35.15 | 35.27 | 6,429,269 | -0.15(-0.43%) |
Mar 15, 2016 | 35.34 | 35.44 | 35.25 | 35.42 | 9,822,718 | -0.68(-1.89%) |
Mar 14, 2016 | 35.98 | 36.17 | 35.93 | 36.10 | 5,000,206 | +0.00(+0.00%) |
Mar 11, 2016 | 35.78 | 36.11 | 35.66 | 36.10 | 7,249,934 | +1.08(+3.10%) |
Mar 10, 2016 | 35.69 | 35.94 | 34.66 | 35.02 | 10,126,757 | -0.07(-0.21%) |
Mar 09, 2016 | 35.00 | 35.18 | 34.88 | 35.09 | 7,596,378 | +0.14(+0.41%) |
Mar 08, 2016 | 35.15 | 35.19 | 34.87 | 34.95 | 6,090,677 | -0.58(-1.63%) |
Mar 07, 2016 | 35.43 | 35.69 | 35.43 | 35.52 | 3,887,070 | -0.43(-1.21%) |
Mar 04, 2016 | 35.91 | 36.18 | 35.60 | 35.96 | 7,628,160 | +0.57(+1.61%) |
Mar 03, 2016 | 35.32 | 35.40 | 35.18 | 35.39 | 4,656,611 | +0.46(+1.31%) |
Mar 02, 2016 | 35.03 | 35.08 | 34.72 | 34.93 | 6,513,166 | +0.39(+1.14%) |
Mar 01, 2016 | 33.85 | 34.62 | 33.82 | 34.54 | 5,847,244 | +1.10(+3.29%) |
Feb 29, 2016 | 33.76 | 33.87 | 33.42 | 33.44 | 9,613,511 | -0.96(-2.78%) |
Feb 26, 2016 | 34.38 | 34.70 | 34.26 | 34.39 | 9,097,222 | +0.31(+0.92%) |
Feb 25, 2016 | 33.80 | 34.09 | 33.53 | 34.08 | 6,944,692 | +0.75(+2.24%) |
Feb 24, 2016 | 32.83 | 33.41 | 32.42 | 33.33 | 8,109,314 | +0.22(+0.66%) |
Feb 23, 2016 | 33.48 | 33.56 | 33.08 | 33.11 | 5,470,635 | -0.74(-2.18%) |
Feb 22, 2016 | 33.89 | 34.09 | 33.72 | 33.85 | 8,692,137 | +0.68(+2.06%) |
Feb 19, 2016 | 33.27 | 33.32 | 33.01 | 33.17 | 6,903,127 | -0.52(-1.55%) |
Feb 18, 2016 | 34.36 | 34.36 | 33.58 | 33.69 | 15,253,515 | -0.04(-0.12%) |
Feb 17, 2016 | 33.72 | 34.02 | 33.63 | 33.73 | 8,350,994 | +0.33(+0.99%) |
Feb 16, 2016 | 33.19 | 33.45 | 32.95 | 33.40 | 18,615,344 | +1.42(+4.45%) |
Feb 12, 2016 | 31.19 | 31.98 | 31.98 | 31.98 | 14,024,645 | +0.59(+1.87%) |
Feb 11, 2016 | 31.49 | 31.73 | 30.93 | 31.39 | 24,164,218 | -1.02(-3.15%) |
Feb 10, 2016 | 33.16 | 33.67 | 32.31 | 32.42 | 13,379,527 | -1.12(-3.35%) |
Feb 09, 2016 | 33.08 | 33.87 | 33.08 | 33.54 | 19,935,556 | -0.91(-2.64%) |
Feb 08, 2016 | 34.79 | 34.83 | 33.95 | 34.45 | 9,504,066 | -0.63(-1.81%) |
Feb 05, 2016 | 35.60 | 35.63 | 34.89 | 35.08 | 7,792,258 | -0.39(-1.09%) |
Feb 04, 2016 | 35.36 | 35.80 | 35.15 | 35.47 | 9,025,908 | -0.31(-0.85%) |
Feb 03, 2016 | 36.46 | 36.48 | 35.00 | 35.77 | 12,914,743 | -1.36(-3.66%) |
Feb 02, 2016 | 37.67 | 37.74 | 36.98 | 37.13 | 7,415,046 | -0.89(-2.35%) |
Feb 01, 2016 | 37.85 | 38.22 | 37.66 | 38.02 | 8,034,191 | -0.18(-0.48%) |
Jan 29, 2016 | 37.77 | 38.26 | 37.76 | 38.21 | 15,390,769 | +1.45(+3.93%) |
Jan 28, 2016 | 36.99 | 37.06 | 36.47 | 36.76 | 7,801,005 | +0.12(+0.33%) |
Jan 27, 2016 | 36.87 | 37.37 | 36.47 | 36.64 | 8,354,025 | -0.01(-0.02%) |
Jan 26, 2016 | 36.29 | 36.72 | 36.18 | 36.65 | 4,442,911 | +0.44(+1.22%) |
Jan 25, 2016 | 36.58 | 36.79 | 36.19 | 36.21 | 6,749,868 | -0.84(-2.26%) |
Jan 22, 2016 | 36.21 | 37.15 | 36.21 | 37.04 | 8,948,061 | +2.02(+5.76%) |
Jan 21, 2016 | 34.46 | 35.41 | 34.29 | 35.03 | 18,981,012 | +0.02(+0.05%) |
Jan 20, 2016 | 35.05 | 35.23 | 34.04 | 35.01 | 17,912,642 | -1.39(-3.82%) |
Jan 19, 2016 | 36.83 | 36.87 | 36.03 | 36.40 | 9,086,903 | +0.60(+1.67%) |
Jan 15, 2016 | 35.81 | 35.80 | 35.80 | 35.80 | 11,426,774 | -1.47(-3.93%) |
Jan 14, 2016 | 36.92 | 37.49 | 36.52 | 37.27 | 13,325,606 | +0.47(+1.27%) |
Jan 13, 2016 | 37.68 | 37.72 | 36.66 | 36.80 | 14,882,521 | -0.25(-0.67%) |
Jan 12, 2016 | 37.18 | 37.35 | 36.64 | 37.05 | 8,102,500 | -0.18(-0.50%) |
Jan 11, 2016 | 37.48 | 37.55 | 36.62 | 37.24 | 6,348,123 | +0.31(+0.85%) |
Jan 08, 2016 | 37.81 | 37.92 | 36.87 | 36.92 | 15,213,417 | -0.72(-1.92%) |
Jan 07, 2016 | 37.79 | 38.14 | 37.54 | 37.65 | 9,911,213 | -1.02(-2.64%) |
Jan 06, 2016 | 38.57 | 38.83 | 38.40 | 38.67 | 6,578,972 | -0.88(-2.21%) |
Jan 05, 2016 | 39.48 | 39.69 | 39.32 | 39.54 | 8,318,732 | +0.18(+0.47%) |
Jan 04, 2016 | 39.16 | 39.44 | 39.01 | 39.36 | 9,036,911 | -0.88(-2.18%) |
Dec 31, 2015 | 40.43 | 40.23 | 40.23 | 40.23 | 5,463,994 | -0.43(-1.07%) |
Dec 30, 2015 | 40.79 | 41.03 | 40.64 | 40.67 | 5,753,290 | -0.29(-0.71%) |
Dec 29, 2015 | 41.04 | 41.13 | 40.94 | 40.95 | 4,515,859 | +0.58(+1.43%) |
Dec 28, 2015 | 40.48 | 40.48 | 40.29 | 40.38 | 5,331,119 | +0.07(+0.18%) |
Dec 24, 2015 | 40.26 | 40.30 | 40.30 | 40.30 | 3,068,525 | -0.54(-1.32%) |
Dec 23, 2015 | 40.71 | 40.91 | 40.66 | 40.84 | 5,893,630 | +0.36(+0.89%) |
Dec 22, 2015 | 40.31 | 40.53 | 40.06 | 40.48 | 7,660,484 | +0.19(+0.48%) |
Dec 21, 2015 | 40.38 | 40.42 | 39.94 | 40.29 | 7,986,148 | +0.17(+0.42%) |
Dec 18, 2015 | 40.36 | 40.41 | 40.10 | 40.12 | 15,371,332 | -1.10(-2.67%) |
Dec 17, 2015 | 41.72 | 41.75 | 41.21 | 41.22 | 12,004,636 | -0.28(-0.68%) |
Dec 16, 2015 | 41.15 | 41.65 | 40.90 | 41.50 | 10,828,005 | +1.18(+2.92%) |
Dec 15, 2015 | 40.20 | 40.52 | 40.20 | 40.33 | 7,736,869 | +0.05(+0.13%) |
Dec 14, 2015 | 40.22 | 40.36 | 39.65 | 40.27 | 10,154,334 | +0.29(+0.73%) |
Dec 11, 2015 | 40.12 | 40.20 | 39.68 | 39.98 | 11,818,099 | -0.73(-1.80%) |
Dec 10, 2015 | 40.76 | 40.94 | 40.70 | 40.72 | 7,221,380 | +0.29(+0.72%) |
Dec 09, 2015 | 40.81 | 41.15 | 40.22 | 40.42 | 11,451,328 | -0.95(-2.29%) |
Dec 08, 2015 | 41.16 | 41.40 | 40.99 | 41.37 | 8,802,395 | -0.76(-1.79%) |
Dec 07, 2015 | 42.23 | 42.23 | 41.91 | 42.13 | 5,630,099 | +0.00(+0.00%) |
Dec 04, 2015 | 41.64 | 42.18 | 41.56 | 42.13 | 6,842,785 | +0.49(+1.17%) |
Dec 03, 2015 | 42.39 | 42.46 | 41.42 | 41.64 | 7,546,863 | -0.63(-1.48%) |
Dec 02, 2015 | 42.52 | 42.59 | 42.13 | 42.26 | 4,464,351 | -0.29(-0.68%) |
Dec 01, 2015 | 42.44 | 42.56 | 42.34 | 42.55 | 11,114,582 | +0.56(+1.35%) |
Nov 30, 2015 | 41.98 | 42.06 | 41.88 | 41.99 | 8,771,833 | -0.11(-0.27%) |
Nov 27, 2015 | 42.13 | 42.18 | 42.01 | 42.10 | 2,366,258 | -0.18(-0.43%) |
Nov 25, 2015 | 42.30 | 42.29 | 42.29 | 42.29 | 3,110,916 | -0.14(-0.32%) |
Nov 24, 2015 | 42.26 | 42.49 | 42.14 | 42.42 | 2,836,489 | +0.07(+0.16%) |
Nov 23, 2015 | 42.50 | 42.55 | 42.28 | 42.36 | 5,130,040 | -0.18(-0.41%) |
Nov 20, 2015 | 42.45 | 42.59 | 42.45 | 42.53 | 8,756,523 | +0.15(+0.36%) |
Nov 19, 2015 | 42.45 | 42.54 | 42.29 | 42.38 | 7,201,312 | -0.18(-0.41%) |
Nov 18, 2015 | 42.32 | 42.59 | 42.23 | 42.55 | 7,443,002 | +0.19(+0.45%) |
Nov 17, 2015 | 42.20 | 42.51 | 42.19 | 42.36 | 5,991,573 | +0.24(+0.56%) |
Nov 16, 2015 | 41.74 | 42.15 | 41.74 | 42.13 | 6,616,206 | +0.62(+1.49%) |
Nov 13, 2015 | 41.70 | 41.85 | 41.49 | 41.51 | 8,035,801 | -0.11(-0.28%) |
Nov 12, 2015 | 41.88 | 42.00 | 41.60 | 41.62 | 6,880,901 | -0.59(-1.39%) |
Nov 11, 2015 | 42.30 | 42.36 | 42.17 | 42.21 | 4,586,006 | +0.00(+0.00%) |
Nov 10, 2015 | 42.06 | 42.22 | 42.02 | 42.21 | 9,931,737 | +0.50(+1.19%) |
Nov 09, 2015 | 42.11 | 42.19 | 41.53 | 41.72 | 9,468,295 | -0.20(-0.47%) |
Nov 06, 2015 | 41.86 | 41.98 | 41.67 | 41.91 | 9,190,677 | +0.35(+0.84%) |
Nov 05, 2015 | 41.59 | 41.74 | 41.40 | 41.56 | 6,004,688 | +0.38(+0.93%) |
Nov 04, 2015 | 41.17 | 41.28 | 41.03 | 41.18 | 7,515,421 | +0.07(+0.17%) |
Nov 03, 2015 | 41.08 | 41.30 | 41.01 | 41.11 | 9,246,127 | +0.02(+0.06%) |
Nov 02, 2015 | 40.56 | 41.11 | 40.56 | 41.09 | 4,792,223 | +0.41(+1.01%) |
Oct 30, 2015 | 40.92 | 40.95 | 40.66 | 40.68 | 9,376,156 | -0.37(-0.91%) |
Oct 29, 2015 | 40.98 | 41.10 | 40.89 | 41.05 | 8,111,652 | -0.40(-0.96%) |
Oct 28, 2015 | 40.94 | 41.48 | 40.90 | 41.45 | 10,715,038 | +0.60(+1.48%) |
Oct 27, 2015 | 40.75 | 40.87 | 40.63 | 40.84 | 12,427,540 | -0.56(-1.36%) |
Oct 26, 2015 | 41.36 | 41.48 | 41.17 | 41.41 | 10,745,303 | -0.16(-0.39%) |
Oct 23, 2015 | 41.31 | 41.67 | 41.22 | 41.57 | 8,887,657 | +0.63(+1.53%) |
Oct 22, 2015 | 40.42 | 41.11 | 40.42 | 40.94 | 8,067,688 | +0.87(+2.17%) |
Oct 21, 2015 | 40.30 | 40.33 | 40.04 | 40.07 | 5,879,964 | +0.59(+1.49%) |
Oct 20, 2015 | 39.42 | 39.56 | 39.36 | 39.49 | 3,254,743 | -0.06(-0.15%) |
Oct 19, 2015 | 39.39 | 39.57 | 39.30 | 39.55 | 7,236,388 | -0.33(-0.82%) |
Oct 16, 2015 | 39.74 | 39.91 | 39.61 | 39.88 | 5,341,650 | +0.31(+0.79%) |
Oct 15, 2015 | 39.21 | 39.62 | 39.05 | 39.56 | 5,272,348 | +1.08(+2.82%) |
Oct 14, 2015 | 38.88 | 39.02 | 38.34 | 38.48 | 5,450,892 | -0.89(-2.25%) |
Oct 13, 2015 | 39.38 | 39.66 | 39.27 | 39.36 | 7,194,847 | -0.53(-1.34%) |
Oct 12, 2015 | 39.88 | 39.91 | 39.75 | 39.90 | 2,690,895 | +0.02(+0.06%) |
Oct 09, 2015 | 39.91 | 40.04 | 39.81 | 39.88 | 5,277,576 | +0.34(+0.87%) |
Oct 08, 2015 | 39.20 | 39.63 | 39.18 | 39.53 | 5,989,389 | +0.18(+0.45%) |
Oct 07, 2015 | 39.29 | 39.48 | 39.02 | 39.36 | 8,368,584 | +0.69(+1.80%) |
Oct 06, 2015 | 38.75 | 38.87 | 38.51 | 38.66 | 6,771,457 | -0.38(-0.98%) |
Oct 05, 2015 | 38.63 | 39.13 | 38.63 | 39.04 | 10,230,457 | +1.11(+2.94%) |
Oct 02, 2015 | 36.83 | 37.96 | 36.68 | 37.93 | 9,635,318 | +0.61(+1.64%) |
Oct 01, 2015 | 37.20 | 37.34 | 36.88 | 37.32 | 9,953,303 | +0.18(+0.47%) |
Sep 30, 2015 | 36.90 | 37.16 | 36.53 | 37.14 | 10,508,399 | +0.72(+1.97%) |
Sep 29, 2015 | 36.41 | 36.65 | 36.17 | 36.43 | 10,563,051 | -0.57(-1.55%) |
Sep 28, 2015 | 37.68 | 37.69 | 36.87 | 37.00 | 8,022,185 | -1.37(-3.56%) |
Sep 25, 2015 | 38.53 | 38.61 | 38.04 | 38.36 | 14,843,036 | +1.11(+2.99%) |
Sep 24, 2015 | 36.85 | 37.34 | 36.44 | 37.25 | 11,081,704 | -0.40(-1.07%) |
Sep 23, 2015 | 37.75 | 37.83 | 37.39 | 37.65 | 11,488,442 | +0.03(+0.08%) |
Sep 22, 2015 | 37.52 | 37.76 | 37.29 | 37.62 | 10,118,522 | -0.75(-1.95%) |
Sep 21, 2015 | 38.31 | 38.52 | 38.06 | 38.37 | 7,970,628 | +0.38(+1.00%) |
Sep 18, 2015 | 38.02 | 38.31 | 37.92 | 37.99 | 7,819,763 | -1.21(-3.07%) |
Sep 17, 2015 | 39.40 | 39.83 | 39.15 | 39.20 | 7,281,188 | -0.37(-0.93%) |
Sep 16, 2015 | 39.27 | 39.63 | 39.27 | 39.56 | 7,006,867 | +0.66(+1.69%) |
Sep 15, 2015 | 38.44 | 38.99 | 38.29 | 38.91 | 5,062,310 | +0.53(+1.39%) |
Sep 14, 2015 | 38.33 | 38.44 | 38.12 | 38.37 | 3,881,928 | -0.22(-0.57%) |
Sep 11, 2015 | 38.38 | 38.63 | 38.25 | 38.60 | 4,769,371 | -0.12(-0.32%) |
Sep 10, 2015 | 38.70 | 38.89 | 38.56 | 38.72 | 10,334,363 | +0.05(+0.12%) |
Sep 09, 2015 | 39.59 | 39.66 | 38.62 | 38.67 | 13,175,984 | +0.18(+0.48%) |
Sep 08, 2015 | 38.27 | 38.53 | 38.14 | 38.49 | 10,519,479 | +1.32(+3.55%) |
Sep 04, 2015 | 37.31 | 37.17 | 37.17 | 37.17 | 10,924,731 | -1.55(-4.00%) |
Sep 03, 2015 | 38.61 | 39.11 | 38.60 | 38.72 | 8,332,889 | +0.18(+0.46%) |
Sep 02, 2015 | 38.62 | 38.62 | 37.99 | 38.54 | 10,656,192 | +0.94(+2.49%) |
Sep 01, 2015 | 37.82 | 38.20 | 37.43 | 37.60 | 16,881,178 | -2.26(-5.66%) |
Aug 31, 2015 | 39.98 | 40.17 | 39.75 | 39.86 | 7,035,816 | -0.81(-1.99%) |
Aug 28, 2015 | 40.32 | 40.77 | 40.28 | 40.67 | 11,566,119 | +0.51(+1.27%) |
Aug 27, 2015 | 39.60 | 40.33 | 39.41 | 40.16 | 15,510,782 | +1.02(+2.61%) |
Aug 26, 2015 | 38.57 | 39.15 | 37.90 | 39.14 | 19,318,430 | +2.02(+5.45%) |
Aug 25, 2015 | 38.67 | 38.82 | 37.12 | 37.12 | 15,358,971 | +0.18(+0.50%) |
Aug 24, 2015 | 35.74 | 37.83 | 35.03 | 36.93 | 27,595,192 | -2.74(-6.90%) |
Aug 21, 2015 | 40.80 | 41.02 | 39.66 | 39.67 | 22,626,306 | -1.64(-3.97%) |
Aug 20, 2015 | 41.89 | 42.01 | 41.30 | 41.31 | 12,887,242 | -1.47(-3.44%) |
Aug 19, 2015 | 43.13 | 43.13 | 42.70 | 42.78 | 7,841,037 | -0.73(-1.68%) |
Aug 18, 2015 | 43.52 | 43.62 | 43.45 | 43.52 | 4,009,095 | -0.24(-0.54%) |
Aug 17, 2015 | 43.46 | 43.75 | 43.43 | 43.75 | 5,951,070 | +0.15(+0.35%) |
Aug 14, 2015 | 43.42 | 43.67 | 43.34 | 43.60 | 10,852,682 | -0.03(-0.07%) |
Aug 13, 2015 | 43.64 | 43.70 | 43.32 | 43.63 | 5,131,519 | +0.37(+0.85%) |
Aug 12, 2015 | 43.04 | 43.09 | 42.57 | 43.26 | 10,946,699 | -0.69(-1.56%) |
Aug 11, 2015 | 43.81 | 43.99 | 43.72 | 43.95 | 8,349,801 | -0.50(-1.12%) |
Aug 10, 2015 | 44.21 | 44.46 | 44.21 | 44.45 | 5,398,978 | +0.53(+1.20%) |
Aug 07, 2015 | 43.98 | 44.06 | 43.74 | 43.92 | 4,957,127 | +0.09(+0.21%) |
Aug 06, 2015 | 44.03 | 44.07 | 43.72 | 43.83 | 4,960,373 | -0.14(-0.31%) |
Aug 05, 2015 | 43.81 | 44.10 | 43.81 | 43.97 | 7,050,297 | +0.45(+1.03%) |
Aug 04, 2015 | 43.33 | 43.56 | 43.23 | 43.52 | 4,060,384 | -0.17(-0.38%) |
Aug 03, 2015 | 43.70 | 43.74 | 43.48 | 43.68 | 6,196,765 | -0.14(-0.31%) |
Jul 31, 2015 | 43.74 | 43.87 | 43.61 | 43.82 | 5,751,934 | +0.30(+0.68%) |
Jul 30, 2015 | 43.46 | 43.56 | 43.32 | 43.52 | 4,544,404 | +0.23(+0.53%) |
Jul 29, 2015 | 42.88 | 43.40 | 42.88 | 43.29 | 4,996,150 | +0.21(+0.48%) |
Jul 28, 2015 | 42.88 | 43.10 | 42.69 | 43.09 | 7,207,995 | +0.21(+0.50%) |
Jul 27, 2015 | 42.68 | 42.92 | 42.57 | 42.88 | 6,976,333 | -0.33(-0.76%) |
Jul 24, 2015 | 43.60 | 43.62 | 43.17 | 43.20 | 5,062,604 | -0.46(-1.05%) |
Jul 23, 2015 | 43.94 | 43.94 | 43.58 | 43.66 | 4,918,275 | -0.25(-0.57%) |
Jul 22, 2015 | 43.74 | 43.99 | 43.68 | 43.91 | 3,695,737 | -0.07(-0.16%) |
Jul 21, 2015 | 44.16 | 44.18 | 43.79 | 43.98 | 4,189,852 | -0.39(-0.88%) |
Jul 20, 2015 | 44.42 | 44.46 | 44.28 | 44.37 | 4,416,865 | +0.11(+0.26%) |
Jul 17, 2015 | 44.23 | 44.30 | 44.14 | 44.26 | 3,300,878 | +0.12(+0.28%) |
Jul 16, 2015 | 44.26 | 44.28 | 44.10 | 44.13 | 4,794,439 | +0.15(+0.33%) |
Jul 15, 2015 | 43.99 | 44.15 | 43.86 | 43.99 | 11,268,899 | +0.08(+0.19%) |
Jul 14, 2015 | 43.68 | 43.97 | 43.59 | 43.90 | 3,960,190 | +0.34(+0.77%) |
Jul 13, 2015 | 43.57 | 43.65 | 43.48 | 43.57 | 6,319,011 | +0.60(+1.40%) |
Jul 10, 2015 | 42.83 | 43.04 | 42.64 | 42.97 | 9,989,360 | +1.17(+2.81%) |
Jul 09, 2015 | 41.97 | 42.13 | 41.67 | 41.79 | 13,716,359 | +0.69(+1.69%) |
Jul 08, 2015 | 41.88 | 41.93 | 40.92 | 41.10 | 20,047,462 | -2.55(-5.84%) |
Jul 07, 2015 | 43.59 | 43.73 | 43.03 | 43.65 | 5,809,613 | -0.03(-0.07%) |
Jul 06, 2015 | 43.58 | 43.96 | 43.52 | 43.68 | 4,509,513 | -0.42(-0.95%) |
Jul 02, 2015 | 44.05 | 44.10 | 44.10 | 44.10 | 4,642,322 | -0.05(-0.12%) |
Jul 01, 2015 | 44.22 | 44.30 | 44.00 | 44.15 | 7,563,005 | +0.52(+1.19%) |
Jun 30, 2015 | 43.97 | 43.98 | 43.55 | 43.63 | 5,245,481 | +0.18(+0.40%) |
Jun 29, 2015 | 43.98 | 44.08 | 43.43 | 43.45 | 7,502,351 | -1.62(-3.60%) |
Jun 26, 2015 | 45.11 | 45.18 | 45.03 | 45.08 | 4,157,399 | +0.26(+0.58%) |
Jun 25, 2015 | 45.02 | 45.03 | 44.80 | 44.82 | 4,366,730 | -0.13(-0.29%) |
Jun 24, 2015 | 45.11 | 45.18 | 44.88 | 44.95 | 8,339,457 | -0.45(-0.99%) |
Jun 23, 2015 | 45.38 | 45.44 | 45.21 | 45.40 | 4,761,887 | +0.66(+1.48%) |
Jun 22, 2015 | 44.71 | 44.87 | 44.61 | 44.74 | 3,555,764 | +0.79(+1.79%) |
Jun 19, 2015 | 44.07 | 44.11 | 43.93 | 43.95 | 4,284,063 | +0.04(+0.09%) |
Jun 18, 2015 | 43.71 | 44.14 | 43.63 | 43.91 | 6,611,166 | -0.24(-0.53%) |
Jun 17, 2015 | 44.30 | 44.36 | 44.07 | 44.15 | 6,442,589 | -0.33(-0.73%) |
Jun 16, 2015 | 44.21 | 44.52 | 44.21 | 44.47 | 4,822,766 | -0.15(-0.34%) |
Jun 15, 2015 | 44.38 | 44.66 | 44.33 | 44.62 | 5,125,958 | +0.06(+0.14%) |
Jun 12, 2015 | 44.65 | 44.68 | 44.37 | 44.56 | 3,325,322 | -0.27(-0.59%) |
Jun 11, 2015 | 44.96 | 44.99 | 44.77 | 44.83 | 5,493,172 | +0.55(+1.23%) |
Jun 10, 2015 | 44.28 | 44.55 | 44.27 | 44.28 | 10,721,536 | -0.12(-0.27%) |
Jun 09, 2015 | 44.26 | 44.53 | 44.23 | 44.40 | 10,265,556 | -0.49(-1.08%) |
Jun 08, 2015 | 45.12 | 45.15 | 44.88 | 44.89 | 5,265,940 | -0.72(-1.58%) |
Jun 05, 2015 | 45.55 | 45.69 | 45.46 | 45.61 | 4,844,517 | +0.14(+0.32%) |
Jun 04, 2015 | 45.49 | 45.59 | 45.38 | 45.46 | 9,042,235 | -0.20(-0.45%) |
Jun 03, 2015 | 45.59 | 45.71 | 45.52 | 45.67 | 6,874,620 | +0.36(+0.80%) |
Jun 02, 2015 | 45.45 | 45.68 | 45.26 | 45.31 | 11,007,502 | -0.60(-1.31%) |