Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 34.59 | 34.67 | 34.30 | 34.39 | 2,946,452 | -0.09(-0.25%) |
May 27, 2016 | 34.50 | 34.48 | 34.48 | 34.48 | 1,173,241 | -0.05(-0.14%) |
May 26, 2016 | 34.55 | 34.61 | 34.45 | 34.52 | 2,791,931 | +0.12(+0.34%) |
May 25, 2016 | 34.30 | 34.48 | 34.28 | 34.41 | 2,254,445 | +0.31(+0.92%) |
May 24, 2016 | 33.83 | 34.13 | 33.82 | 34.09 | 2,254,797 | +0.46(+1.36%) |
May 23, 2016 | 33.61 | 33.71 | 33.56 | 33.64 | 1,349,590 | -0.09(-0.28%) |
May 20, 2016 | 33.71 | 33.79 | 33.66 | 33.73 | 1,159,108 | +0.27(+0.80%) |
May 19, 2016 | 33.49 | 33.52 | 33.30 | 33.46 | 2,870,149 | -0.24(-0.70%) |
May 18, 2016 | 33.74 | 34.07 | 33.58 | 33.70 | 2,661,531 | -0.06(-0.19%) |
May 17, 2016 | 33.92 | 34.01 | 33.69 | 33.76 | 3,332,268 | -0.20(-0.60%) |
May 16, 2016 | 33.72 | 34.01 | 33.72 | 33.97 | 2,069,960 | +0.43(+1.29%) |
May 13, 2016 | 33.72 | 33.83 | 33.49 | 33.53 | 2,204,357 | -0.45(-1.32%) |
May 12, 2016 | 34.25 | 34.28 | 33.82 | 33.98 | 2,416,587 | -0.04(-0.12%) |
May 11, 2016 | 34.04 | 34.20 | 34.00 | 34.02 | 1,681,649 | -0.24(-0.69%) |
May 10, 2016 | 34.01 | 34.26 | 33.97 | 34.26 | 2,200,690 | +0.56(+1.66%) |
May 09, 2016 | 33.86 | 33.92 | 33.65 | 33.70 | 1,658,465 | -0.17(-0.49%) |
May 06, 2016 | 33.61 | 33.89 | 33.59 | 33.86 | 2,611,862 | +0.08(+0.23%) |
May 05, 2016 | 33.90 | 33.97 | 33.69 | 33.78 | 3,508,094 | -0.04(-0.12%) |
May 04, 2016 | 33.97 | 34.02 | 33.75 | 33.82 | 2,947,615 | -0.40(-1.17%) |
May 03, 2016 | 34.50 | 34.50 | 34.19 | 34.23 | 3,301,936 | -0.66(-1.89%) |
May 02, 2016 | 34.94 | 34.94 | 34.74 | 34.89 | 1,848,985 | +0.22(+0.64%) |
Apr 29, 2016 | 34.81 | 34.87 | 34.51 | 34.67 | 2,475,101 | -0.11(-0.32%) |
Apr 28, 2016 | 34.82 | 35.09 | 34.71 | 34.78 | 1,865,870 | -0.42(-1.21%) |
Apr 27, 2016 | 35.03 | 35.25 | 34.98 | 35.20 | 2,126,312 | +0.08(+0.22%) |
Apr 26, 2016 | 35.15 | 35.17 | 35.02 | 35.12 | 1,596,267 | +0.14(+0.40%) |
Apr 25, 2016 | 35.01 | 35.04 | 34.87 | 34.98 | 2,119,593 | -0.18(-0.51%) |
Apr 22, 2016 | 35.19 | 35.29 | 35.04 | 35.16 | 1,887,428 | -0.02(-0.07%) |
Apr 21, 2016 | 35.41 | 35.41 | 35.12 | 35.19 | 3,233,833 | -0.26(-0.73%) |
Apr 20, 2016 | 35.40 | 35.60 | 35.30 | 35.45 | 2,061,725 | -0.02(-0.04%) |
Apr 19, 2016 | 35.32 | 35.51 | 35.29 | 35.46 | 2,563,952 | +0.61(+1.76%) |
Apr 18, 2016 | 34.52 | 34.89 | 34.47 | 34.85 | 2,283,944 | +0.25(+0.73%) |
Apr 15, 2016 | 34.62 | 34.71 | 34.59 | 34.60 | 1,618,370 | -0.11(-0.32%) |
Apr 14, 2016 | 34.78 | 34.80 | 34.65 | 34.71 | 2,359,243 | +0.01(+0.02%) |
Apr 13, 2016 | 34.59 | 34.73 | 34.53 | 34.70 | 2,465,720 | +0.54(+1.59%) |
Apr 12, 2016 | 33.84 | 34.23 | 33.69 | 34.15 | 2,768,180 | +0.55(+1.64%) |
Apr 11, 2016 | 33.76 | 33.92 | 33.60 | 33.60 | 2,016,957 | +0.10(+0.31%) |
Apr 08, 2016 | 33.55 | 33.64 | 33.42 | 33.50 | 2,466,068 | +0.61(+1.84%) |
Apr 07, 2016 | 33.11 | 33.16 | 32.78 | 32.90 | 2,276,510 | -0.46(-1.39%) |
Apr 06, 2016 | 32.97 | 33.38 | 32.92 | 33.36 | 3,169,221 | +0.47(+1.44%) |
Apr 05, 2016 | 32.97 | 33.01 | 32.86 | 32.89 | 1,807,665 | -0.65(-1.95%) |
Apr 04, 2016 | 33.71 | 33.75 | 33.49 | 33.54 | 1,265,967 | -0.14(-0.42%) |
Apr 01, 2016 | 33.31 | 33.70 | 33.24 | 33.68 | 2,959,766 | -0.27(-0.79%) |
Mar 31, 2016 | 34.13 | 34.21 | 33.95 | 33.95 | 1,641,399 | -0.28(-0.80%) |
Mar 30, 2016 | 34.23 | 34.43 | 34.17 | 34.23 | 3,715,589 | +0.30(+0.88%) |
Mar 29, 2016 | 33.38 | 33.93 | 33.31 | 33.93 | 2,059,211 | +0.36(+1.08%) |
Mar 28, 2016 | 33.56 | 33.67 | 33.46 | 33.56 | 1,508,231 | +0.19(+0.57%) |
Mar 24, 2016 | 33.18 | 33.38 | 33.38 | 33.38 | 2,354,235 | -0.17(-0.52%) |
Mar 23, 2016 | 33.85 | 33.85 | 33.52 | 33.55 | 4,733,385 | -0.41(-1.21%) |
Mar 22, 2016 | 33.78 | 34.04 | 33.71 | 33.96 | 2,351,379 | -0.06(-0.18%) |
Mar 21, 2016 | 33.96 | 34.07 | 33.87 | 34.02 | 2,637,298 | +0.02(+0.05%) |
Mar 18, 2016 | 34.05 | 34.12 | 33.96 | 34.01 | 2,378,528 | -0.02(-0.05%) |
Mar 17, 2016 | 33.72 | 34.10 | 33.63 | 34.02 | 3,000,759 | +0.36(+1.08%) |
Mar 16, 2016 | 33.03 | 33.69 | 33.00 | 33.66 | 1,867,977 | +0.43(+1.30%) |
Mar 15, 2016 | 33.19 | 33.23 | 33.09 | 33.23 | 1,414,911 | -0.38(-1.13%) |
Mar 14, 2016 | 33.64 | 33.69 | 33.51 | 33.61 | 1,979,903 | -0.11(-0.33%) |
Mar 11, 2016 | 33.44 | 33.72 | 33.44 | 33.72 | 2,240,138 | +0.83(+2.53%) |
Mar 10, 2016 | 33.15 | 33.32 | 32.58 | 32.88 | 3,961,079 | -0.05(-0.14%) |
Mar 09, 2016 | 32.95 | 33.03 | 32.83 | 32.93 | 2,612,596 | +0.20(+0.60%) |
Mar 08, 2016 | 32.94 | 32.95 | 32.70 | 32.74 | 2,290,125 | -0.42(-1.28%) |
Mar 07, 2016 | 32.83 | 33.24 | 32.79 | 33.16 | 5,378,735 | +0.00(+0.00%) |
Mar 04, 2016 | 33.01 | 33.30 | 32.97 | 33.16 | 2,895,567 | +0.35(+1.08%) |
Mar 03, 2016 | 32.51 | 32.82 | 32.51 | 32.81 | 2,014,576 | +0.33(+1.01%) |
Mar 02, 2016 | 32.19 | 32.48 | 32.11 | 32.48 | 2,795,662 | +0.29(+0.90%) |
Mar 01, 2016 | 31.79 | 32.22 | 31.76 | 32.19 | 2,931,592 | +0.84(+2.68%) |
Feb 29, 2016 | 31.41 | 31.61 | 31.33 | 31.35 | 4,360,579 | -0.08(-0.25%) |
Feb 26, 2016 | 31.70 | 31.73 | 31.38 | 31.43 | 2,513,617 | -0.11(-0.35%) |
Feb 25, 2016 | 31.36 | 31.54 | 31.19 | 31.54 | 1,787,273 | +0.32(+1.03%) |
Feb 24, 2016 | 30.77 | 31.26 | 30.63 | 31.21 | 2,692,285 | -0.08(-0.25%) |
Feb 23, 2016 | 31.57 | 31.62 | 31.23 | 31.29 | 2,639,139 | -0.53(-1.65%) |
Feb 22, 2016 | 31.68 | 31.86 | 31.66 | 31.82 | 1,959,233 | +0.40(+1.27%) |
Feb 19, 2016 | 31.26 | 31.44 | 31.15 | 31.42 | 2,162,319 | -0.09(-0.27%) |
Feb 18, 2016 | 31.74 | 31.76 | 31.47 | 31.50 | 2,460,873 | -0.14(-0.45%) |
Feb 17, 2016 | 31.28 | 31.68 | 31.28 | 31.65 | 2,717,607 | +0.59(+1.89%) |
Feb 16, 2016 | 30.96 | 31.07 | 30.74 | 31.06 | 3,377,708 | +0.64(+2.09%) |
Feb 12, 2016 | 30.00 | 30.42 | 30.42 | 30.42 | 3,739,551 | +0.49(+1.62%) |
Feb 11, 2016 | 29.91 | 30.07 | 29.66 | 29.94 | 6,603,501 | -0.42(-1.38%) |
Feb 10, 2016 | 30.55 | 30.75 | 30.33 | 30.36 | 6,599,619 | -0.02(-0.06%) |
Feb 09, 2016 | 30.17 | 30.55 | 30.11 | 30.38 | 5,185,356 | -0.35(-1.15%) |
Feb 08, 2016 | 30.86 | 30.86 | 30.46 | 30.73 | 4,591,257 | -0.57(-1.83%) |
Feb 05, 2016 | 31.67 | 31.67 | 31.21 | 31.30 | 2,847,983 | -0.45(-1.41%) |
Feb 04, 2016 | 31.56 | 31.91 | 31.51 | 31.75 | 5,065,672 | +0.13(+0.42%) |
Feb 03, 2016 | 31.48 | 31.65 | 30.92 | 31.61 | 5,504,753 | +0.34(+1.08%) |
Feb 02, 2016 | 31.56 | 31.60 | 31.18 | 31.28 | 3,979,749 | -0.78(-2.42%) |
Feb 01, 2016 | 31.82 | 32.14 | 31.71 | 32.05 | 4,077,417 | -0.08(-0.24%) |
Jan 29, 2016 | 31.68 | 32.15 | 31.67 | 32.13 | 4,889,219 | +0.68(+2.17%) |
Jan 28, 2016 | 31.66 | 31.68 | 31.21 | 31.45 | 3,992,967 | +0.17(+0.55%) |
Jan 27, 2016 | 31.39 | 31.75 | 31.16 | 31.28 | 3,686,186 | -0.18(-0.57%) |
Jan 26, 2016 | 31.10 | 31.48 | 31.07 | 31.46 | 5,191,279 | +0.56(+1.80%) |
Jan 25, 2016 | 31.14 | 31.25 | 30.90 | 30.90 | 5,093,226 | -0.49(-1.57%) |
Jan 22, 2016 | 31.24 | 31.43 | 31.16 | 31.39 | 5,866,067 | +0.91(+2.98%) |
Jan 21, 2016 | 30.11 | 30.65 | 29.90 | 30.48 | 9,603,421 | +0.24(+0.78%) |
Jan 20, 2016 | 30.27 | 30.43 | 29.63 | 30.25 | 8,890,526 | -0.67(-2.18%) |
Jan 19, 2016 | 31.20 | 31.23 | 30.70 | 30.92 | 7,021,561 | +0.27(+0.90%) |
Jan 15, 2016 | 30.78 | 30.65 | 30.65 | 30.65 | 5,601,738 | -1.16(-3.65%) |
Jan 14, 2016 | 31.53 | 31.95 | 31.29 | 31.81 | 4,734,024 | +0.40(+1.27%) |
Jan 13, 2016 | 32.12 | 32.19 | 31.34 | 31.41 | 4,857,423 | -0.50(-1.57%) |
Jan 12, 2016 | 32.05 | 32.09 | 31.62 | 31.91 | 3,447,213 | +0.13(+0.42%) |
Jan 11, 2016 | 32.08 | 32.08 | 31.50 | 31.78 | 5,262,284 | +0.06(+0.20%) |
Jan 08, 2016 | 32.28 | 32.33 | 31.66 | 31.72 | 5,068,502 | -0.38(-1.20%) |
Jan 07, 2016 | 32.16 | 32.48 | 32.06 | 32.10 | 4,733,806 | -0.71(-2.15%) |
Jan 06, 2016 | 32.74 | 32.92 | 32.65 | 32.81 | 3,836,076 | -0.57(-1.71%) |
Jan 05, 2016 | 33.39 | 33.42 | 33.18 | 33.38 | 3,510,126 | -0.08(-0.23%) |
Jan 04, 2016 | 33.43 | 33.46 | 33.07 | 33.46 | 5,162,487 | -0.58(-1.70%) |
Dec 31, 2015 | 34.19 | 34.04 | 34.04 | 34.04 | 5,708,233 | -0.34(-0.98%) |
Dec 30, 2015 | 34.49 | 34.51 | 34.34 | 34.37 | 4,827,434 | -0.30(-0.86%) |
Dec 29, 2015 | 34.55 | 34.71 | 34.53 | 34.67 | 5,275,437 | +0.33(+0.96%) |
Dec 28, 2015 | 34.36 | 34.47 | 34.22 | 34.34 | 4,667,996 | -0.13(-0.36%) |
Dec 24, 2015 | 34.44 | 34.47 | 34.47 | 34.47 | 2,423,228 | -0.05(-0.14%) |
Dec 23, 2015 | 34.24 | 34.53 | 34.21 | 34.52 | 5,986,867 | +0.56(+1.66%) |
Dec 22, 2015 | 33.77 | 33.99 | 33.68 | 33.95 | 7,504,388 | +0.27(+0.79%) |
Dec 21, 2015 | 33.90 | 33.93 | 33.54 | 33.68 | 6,786,103 | +0.15(+0.46%) |
Dec 18, 2015 | 33.67 | 33.76 | 33.53 | 33.53 | 5,660,678 | -0.28(-0.83%) |
Dec 17, 2015 | 34.22 | 34.22 | 33.80 | 33.81 | 6,179,802 | -0.43(-1.25%) |
Dec 16, 2015 | 33.94 | 34.31 | 33.80 | 34.24 | 4,611,634 | +0.61(+1.83%) |
Dec 15, 2015 | 33.60 | 33.76 | 33.55 | 33.62 | 5,962,019 | +0.25(+0.75%) |
Dec 14, 2015 | 33.38 | 33.47 | 33.03 | 33.38 | 6,606,296 | +0.12(+0.37%) |
Dec 11, 2015 | 33.47 | 33.49 | 33.20 | 33.25 | 6,316,480 | -0.67(-1.97%) |
Dec 10, 2015 | 34.06 | 34.16 | 33.90 | 33.92 | 4,365,083 | -0.05(-0.16%) |
Dec 09, 2015 | 34.10 | 34.39 | 33.83 | 33.97 | 4,306,098 | -0.12(-0.37%) |
Dec 08, 2015 | 34.05 | 34.18 | 33.92 | 34.10 | 3,098,692 | -0.51(-1.46%) |
Dec 07, 2015 | 34.77 | 34.78 | 34.48 | 34.60 | 2,864,271 | -0.35(-1.00%) |
Dec 04, 2015 | 34.62 | 35.02 | 34.57 | 34.95 | 3,614,004 | +0.26(+0.74%) |
Dec 03, 2015 | 35.08 | 35.09 | 34.57 | 34.70 | 4,835,377 | -0.20(-0.58%) |
Dec 02, 2015 | 35.12 | 35.19 | 34.82 | 34.90 | 2,994,253 | -0.37(-1.04%) |
Dec 01, 2015 | 35.16 | 35.29 | 35.12 | 35.27 | 4,297,206 | +0.35(+1.00%) |
Nov 30, 2015 | 34.94 | 35.02 | 34.90 | 34.92 | 3,853,502 | -0.05(-0.16%) |
Nov 27, 2015 | 35.04 | 35.05 | 34.95 | 34.97 | 882,325 | -0.12(-0.35%) |
Nov 25, 2015 | 35.10 | 35.09 | 35.09 | 35.09 | 2,122,024 | +0.02(+0.04%) |
Nov 24, 2015 | 34.84 | 35.15 | 34.79 | 35.08 | 5,176,401 | +0.05(+0.16%) |
Nov 23, 2015 | 35.17 | 35.24 | 34.98 | 35.02 | 4,162,335 | -0.24(-0.68%) |
Nov 20, 2015 | 35.44 | 35.49 | 35.26 | 35.27 | 2,654,193 | -0.02(-0.04%) |
Nov 19, 2015 | 35.25 | 35.36 | 35.23 | 35.28 | 2,702,505 | +0.22(+0.62%) |
Nov 18, 2015 | 34.86 | 35.11 | 34.79 | 35.06 | 2,623,138 | +0.30(+0.85%) |
Nov 17, 2015 | 34.81 | 34.94 | 34.68 | 34.77 | 2,585,711 | +0.05(+0.13%) |
Nov 16, 2015 | 34.27 | 34.72 | 34.27 | 34.72 | 3,551,869 | +0.45(+1.32%) |
Nov 13, 2015 | 34.41 | 34.43 | 34.19 | 34.27 | 2,916,947 | -0.29(-0.83%) |
Nov 12, 2015 | 34.74 | 34.85 | 34.56 | 34.56 | 2,729,609 | -0.42(-1.20%) |
Nov 11, 2015 | 35.16 | 35.16 | 34.94 | 34.98 | 1,421,301 | +0.09(+0.27%) |
Nov 10, 2015 | 34.73 | 34.88 | 34.66 | 34.88 | 6,689,006 | -0.02(-0.04%) |
Nov 09, 2015 | 35.12 | 35.14 | 34.79 | 34.90 | 2,663,491 | -0.40(-1.15%) |
Nov 06, 2015 | 35.26 | 35.32 | 35.07 | 35.30 | 4,245,853 | -0.23(-0.66%) |
Nov 05, 2015 | 35.69 | 35.70 | 35.44 | 35.54 | 4,355,374 | -0.08(-0.22%) |
Nov 04, 2015 | 35.89 | 35.91 | 35.52 | 35.62 | 2,231,706 | -0.21(-0.59%) |
Nov 03, 2015 | 35.52 | 35.90 | 35.50 | 35.83 | 2,686,524 | +0.12(+0.35%) |
Nov 02, 2015 | 35.54 | 35.73 | 35.47 | 35.70 | 2,438,276 | +0.32(+0.90%) |
Oct 30, 2015 | 35.49 | 35.59 | 35.37 | 35.38 | 1,695,191 | -0.02(-0.07%) |
Oct 29, 2015 | 35.34 | 35.47 | 35.28 | 35.41 | 2,098,338 | -0.33(-0.91%) |
Oct 28, 2015 | 35.66 | 35.96 | 35.41 | 35.73 | 2,798,322 | +0.17(+0.48%) |
Oct 27, 2015 | 35.61 | 35.65 | 35.48 | 35.56 | 1,854,819 | -0.29(-0.80%) |
Oct 26, 2015 | 35.97 | 35.97 | 35.84 | 35.85 | 1,716,907 | -0.23(-0.63%) |
Oct 23, 2015 | 36.02 | 36.15 | 35.90 | 36.08 | 2,433,625 | +0.33(+0.91%) |
Oct 22, 2015 | 35.46 | 35.84 | 35.46 | 35.75 | 4,707,794 | +0.47(+1.35%) |
Oct 21, 2015 | 35.54 | 35.56 | 35.25 | 35.27 | 2,826,914 | -0.16(-0.46%) |
Oct 20, 2015 | 35.35 | 35.50 | 35.34 | 35.44 | 3,432,278 | -0.05(-0.13%) |
Oct 19, 2015 | 35.48 | 35.48 | 35.36 | 35.48 | 1,191,021 | -0.21(-0.59%) |
Oct 16, 2015 | 35.63 | 35.71 | 35.51 | 35.69 | 2,646,159 | +0.01(+0.02%) |
Oct 15, 2015 | 35.34 | 35.71 | 35.30 | 35.69 | 3,141,962 | +0.65(+1.87%) |
Oct 14, 2015 | 35.02 | 35.16 | 34.94 | 35.03 | 3,033,669 | +0.12(+0.36%) |
Oct 13, 2015 | 34.99 | 35.22 | 34.88 | 34.91 | 4,052,694 | -0.47(-1.34%) |
Oct 12, 2015 | 35.43 | 35.45 | 35.33 | 35.38 | 2,600,498 | -0.12(-0.33%) |
Oct 09, 2015 | 35.52 | 35.62 | 35.37 | 35.50 | 3,471,218 | +0.07(+0.20%) |
Oct 08, 2015 | 34.95 | 35.45 | 34.92 | 35.43 | 2,265,693 | +0.31(+0.89%) |
Oct 07, 2015 | 35.05 | 35.24 | 34.86 | 35.12 | 3,431,144 | +0.54(+1.55%) |
Oct 06, 2015 | 34.48 | 34.69 | 34.48 | 34.58 | 1,900,973 | +0.02(+0.05%) |
Oct 05, 2015 | 34.29 | 34.59 | 34.23 | 34.57 | 4,182,062 | +0.71(+2.09%) |
Oct 02, 2015 | 33.16 | 33.87 | 33.06 | 33.86 | 2,228,854 | +0.57(+1.71%) |
Oct 01, 2015 | 33.43 | 33.43 | 32.99 | 33.29 | 5,823,452 | +0.12(+0.38%) |
Sep 30, 2015 | 33.03 | 33.20 | 32.83 | 33.17 | 3,709,512 | +0.65(+1.99%) |
Sep 29, 2015 | 32.42 | 32.58 | 32.29 | 32.52 | 4,473,645 | +0.04(+0.12%) |
Sep 28, 2015 | 32.96 | 32.97 | 32.43 | 32.48 | 2,926,213 | -0.70(-2.11%) |
Sep 25, 2015 | 33.46 | 33.52 | 33.04 | 33.18 | 1,850,383 | +0.23(+0.70%) |
Sep 24, 2015 | 32.81 | 33.05 | 32.59 | 32.95 | 4,143,775 | -0.15(-0.44%) |
Sep 23, 2015 | 33.35 | 33.36 | 33.00 | 33.10 | 3,270,197 | -0.19(-0.58%) |
Sep 22, 2015 | 33.39 | 33.42 | 33.10 | 33.29 | 2,403,656 | -0.81(-2.38%) |
Sep 21, 2015 | 34.24 | 34.24 | 33.96 | 34.10 | 1,730,254 | +0.00(+0.00%) |
Sep 18, 2015 | 34.30 | 34.43 | 34.05 | 34.10 | 2,578,808 | -0.77(-2.22%) |
Sep 17, 2015 | 34.62 | 35.29 | 34.57 | 34.88 | 2,894,315 | +0.05(+0.16%) |
Sep 16, 2015 | 34.57 | 34.85 | 34.51 | 34.82 | 1,308,689 | +0.56(+1.65%) |
Sep 15, 2015 | 33.98 | 34.28 | 33.92 | 34.26 | 2,273,811 | +0.28(+0.82%) |
Sep 14, 2015 | 33.99 | 34.05 | 33.82 | 33.98 | 2,707,808 | -0.21(-0.61%) |
Sep 11, 2015 | 33.99 | 34.19 | 33.91 | 34.19 | 2,441,258 | +0.01(+0.02%) |
Sep 10, 2015 | 33.96 | 34.32 | 33.92 | 34.18 | 3,834,243 | +0.24(+0.71%) |
Sep 09, 2015 | 34.64 | 34.66 | 33.91 | 33.94 | 3,626,073 | -0.21(-0.61%) |
Sep 08, 2015 | 34.05 | 34.15 | 33.92 | 34.15 | 3,147,645 | +0.94(+2.84%) |
Sep 04, 2015 | 33.32 | 33.20 | 33.20 | 33.20 | 4,100,319 | -0.77(-2.26%) |
Sep 03, 2015 | 34.04 | 34.28 | 33.90 | 33.97 | 3,739,619 | +0.07(+0.21%) |
Sep 02, 2015 | 33.99 | 33.99 | 33.55 | 33.90 | 4,452,150 | +0.49(+1.46%) |
Sep 01, 2015 | 33.61 | 33.82 | 33.32 | 33.41 | 5,687,012 | -1.15(-3.31%) |
Aug 31, 2015 | 34.61 | 34.71 | 34.38 | 34.56 | 3,480,982 | -0.22(-0.62%) |
Aug 28, 2015 | 34.65 | 34.84 | 34.57 | 34.78 | 3,808,741 | -0.11(-0.31%) |
Aug 27, 2015 | 34.42 | 34.96 | 34.42 | 34.88 | 5,818,501 | +0.67(+1.97%) |
Aug 26, 2015 | 34.02 | 34.23 | 33.42 | 34.21 | 6,311,997 | +0.85(+2.55%) |
Aug 25, 2015 | 34.67 | 34.67 | 33.36 | 33.36 | 7,002,309 | +0.26(+0.79%) |
Aug 24, 2015 | 32.74 | 33.92 | 32.20 | 33.10 | 8,579,128 | -1.30(-3.78%) |
Aug 21, 2015 | 35.15 | 35.21 | 34.35 | 34.40 | 7,660,533 | -0.87(-2.48%) |
Aug 20, 2015 | 35.74 | 35.78 | 35.27 | 35.27 | 2,272,780 | -0.83(-2.29%) |
Aug 19, 2015 | 36.20 | 36.32 | 35.87 | 36.10 | 2,412,618 | -0.37(-1.02%) |
Aug 18, 2015 | 36.50 | 36.56 | 36.41 | 36.47 | 1,353,686 | -0.23(-0.63%) |
Aug 17, 2015 | 36.48 | 36.70 | 36.44 | 36.70 | 1,117,776 | -0.11(-0.29%) |
Aug 14, 2015 | 36.71 | 36.85 | 36.66 | 36.81 | 1,763,957 | +0.04(+0.11%) |
Aug 13, 2015 | 36.76 | 36.87 | 36.68 | 36.77 | 1,648,945 | -0.09(-0.23%) |
Aug 12, 2015 | 36.63 | 36.86 | 36.44 | 36.86 | 1,740,969 | -0.24(-0.65%) |
Aug 11, 2015 | 37.18 | 37.18 | 36.91 | 37.10 | 1,448,154 | -0.64(-1.70%) |
Aug 10, 2015 | 37.32 | 37.75 | 37.32 | 37.74 | 1,057,504 | +0.52(+1.39%) |
Aug 07, 2015 | 37.14 | 37.27 | 37.10 | 37.22 | 1,219,232 | -0.05(-0.15%) |
Aug 06, 2015 | 37.38 | 37.42 | 37.18 | 37.27 | 1,558,839 | -0.17(-0.45%) |
Aug 05, 2015 | 37.53 | 37.62 | 37.41 | 37.45 | 1,625,920 | +0.13(+0.35%) |
Aug 04, 2015 | 37.37 | 37.43 | 37.22 | 37.31 | 1,752,694 | +0.02(+0.06%) |
Aug 03, 2015 | 37.42 | 37.45 | 37.15 | 37.29 | 2,163,819 | -0.17(-0.45%) |
Jul 31, 2015 | 37.54 | 37.62 | 37.38 | 37.46 | 1,245,680 | +0.21(+0.56%) |
Jul 30, 2015 | 37.17 | 37.26 | 37.00 | 37.25 | 2,520,712 | -0.02(-0.04%) |
Jul 29, 2015 | 37.14 | 37.41 | 37.07 | 37.27 | 5,575,670 | +0.12(+0.31%) |
Jul 28, 2015 | 36.92 | 37.17 | 36.77 | 37.15 | 1,557,824 | +0.46(+1.24%) |
Jul 27, 2015 | 36.83 | 36.88 | 36.62 | 36.69 | 1,490,736 | -0.31(-0.84%) |
Jul 24, 2015 | 37.35 | 37.35 | 36.97 | 37.00 | 1,902,022 | -0.48(-1.28%) |
Jul 23, 2015 | 37.69 | 37.69 | 37.43 | 37.48 | 2,856,481 | -0.14(-0.37%) |
Jul 22, 2015 | 37.65 | 37.68 | 37.57 | 37.62 | 1,266,153 | -0.33(-0.86%) |
Jul 21, 2015 | 38.02 | 38.06 | 37.91 | 37.95 | 2,551,688 | -0.05(-0.14%) |
Jul 20, 2015 | 38.03 | 38.10 | 37.92 | 38.00 | 1,156,785 | -0.01(-0.02%) |
Jul 17, 2015 | 38.09 | 38.10 | 37.97 | 38.01 | 1,136,767 | -0.10(-0.26%) |
Jul 16, 2015 | 38.09 | 38.16 | 38.03 | 38.11 | 1,028,642 | +0.35(+0.92%) |
Jul 15, 2015 | 37.89 | 37.91 | 37.67 | 37.76 | 2,141,391 | -0.23(-0.61%) |
Jul 14, 2015 | 37.83 | 38.02 | 37.79 | 37.99 | 3,165,846 | +0.22(+0.59%) |
Jul 13, 2015 | 37.75 | 37.82 | 37.71 | 37.77 | 2,969,230 | +0.18(+0.47%) |
Jul 10, 2015 | 37.55 | 37.66 | 37.36 | 37.59 | 3,810,566 | +1.03(+2.81%) |
Jul 09, 2015 | 36.72 | 36.89 | 36.52 | 36.56 | 2,729,123 | +0.56(+1.57%) |
Jul 08, 2015 | 36.23 | 36.35 | 35.94 | 36.00 | 5,322,246 | -0.97(-2.62%) |
Jul 07, 2015 | 36.72 | 37.02 | 36.25 | 36.97 | 4,724,739 | -0.11(-0.29%) |
Jul 06, 2015 | 37.10 | 37.34 | 36.94 | 37.07 | 2,235,240 | -0.73(-1.92%) |
Jul 02, 2015 | 37.87 | 37.80 | 37.80 | 37.80 | 1,636,044 | +0.05(+0.12%) |
Jul 01, 2015 | 37.92 | 37.97 | 37.63 | 37.75 | 8,816,400 | +0.19(+0.49%) |
Jun 30, 2015 | 37.92 | 37.94 | 37.43 | 37.57 | 2,874,032 | +0.04(+0.10%) |
Jun 29, 2015 | 37.90 | 38.02 | 37.47 | 37.53 | 2,975,037 | -1.08(-2.79%) |
Jun 26, 2015 | 38.68 | 38.76 | 38.52 | 38.61 | 1,235,380 | -0.07(-0.19%) |
Jun 25, 2015 | 38.87 | 38.92 | 38.68 | 38.68 | 1,644,334 | -0.03(-0.08%) |
Jun 24, 2015 | 38.85 | 38.91 | 38.70 | 38.71 | 3,390,235 | -0.32(-0.82%) |
Jun 23, 2015 | 38.98 | 39.05 | 38.91 | 39.03 | 2,043,963 | +0.18(+0.45%) |
Jun 22, 2015 | 38.75 | 39.04 | 38.74 | 38.85 | 1,469,337 | +0.67(+1.76%) |
Jun 19, 2015 | 38.26 | 38.31 | 38.17 | 38.18 | 954,204 | -0.18(-0.46%) |
Jun 18, 2015 | 38.13 | 38.60 | 38.13 | 38.36 | 2,529,237 | +0.33(+0.87%) |
Jun 17, 2015 | 37.93 | 38.11 | 37.66 | 38.03 | 1,644,732 | +0.02(+0.06%) |
Jun 16, 2015 | 37.90 | 38.03 | 37.83 | 38.00 | 3,167,266 | -0.01(-0.02%) |
Jun 15, 2015 | 37.90 | 38.03 | 37.81 | 38.01 | 2,612,840 | -0.28(-0.72%) |
Jun 12, 2015 | 38.27 | 38.41 | 38.13 | 38.29 | 1,620,557 | -0.24(-0.64%) |
Jun 11, 2015 | 38.61 | 38.64 | 38.40 | 38.53 | 3,041,469 | +0.02(+0.06%) |
Jun 10, 2015 | 38.35 | 38.61 | 38.29 | 38.51 | 1,479,203 | +0.70(+1.84%) |
Jun 09, 2015 | 37.86 | 37.92 | 37.68 | 37.81 | 2,135,002 | -0.18(-0.46%) |
Jun 08, 2015 | 38.03 | 38.07 | 37.88 | 37.99 | 1,814,273 | -0.09(-0.24%) |
Jun 05, 2015 | 38.02 | 38.19 | 37.84 | 38.08 | 2,253,461 | -0.34(-0.88%) |
Jun 04, 2015 | 38.64 | 38.82 | 38.32 | 38.42 | 1,805,277 | -0.44(-1.12%) |
Jun 03, 2015 | 38.83 | 39.02 | 38.78 | 38.85 | 1,767,904 | +0.13(+0.34%) |
Jun 02, 2015 | 38.67 | 38.91 | 38.59 | 38.72 | 3,366,253 | +0.15(+0.40%) |