Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 33.86 | 33.89 | 33.68 | 33.80 | 21,341,118 | -0.02(-0.05%) |
Jul 28, 2016 | 33.52 | 33.84 | 33.48 | 33.81 | 16,883,000 | +0.19(+0.58%) |
Jul 27, 2016 | 34.00 | 34.13 | 33.38 | 33.62 | 48,362,408 | -1.15(-3.30%) |
Jul 26, 2016 | 35.27 | 35.36 | 34.72 | 34.76 | 20,423,692 | -0.53(-1.51%) |
Jul 25, 2016 | 35.48 | 35.50 | 35.22 | 35.30 | 11,792,555 | -0.20(-0.57%) |
Jul 22, 2016 | 35.24 | 35.51 | 35.24 | 35.50 | 11,407,589 | +0.29(+0.84%) |
Jul 21, 2016 | 35.12 | 35.25 | 35.05 | 35.20 | 10,521,862 | -0.05(-0.13%) |
Jul 20, 2016 | 35.44 | 35.45 | 35.16 | 35.25 | 10,945,472 | -0.09(-0.26%) |
Jul 19, 2016 | 35.21 | 35.41 | 35.19 | 35.34 | 10,019,730 | +0.00(+0.00%) |
Jul 18, 2016 | 35.39 | 35.40 | 35.23 | 35.34 | 10,274,367 | +0.00(+0.00%) |
Jul 15, 2016 | 35.54 | 35.55 | 35.20 | 35.34 | 13,711,814 | -0.05(-0.13%) |
Jul 14, 2016 | 35.42 | 35.58 | 35.31 | 35.39 | 9,838,990 | -0.04(-0.11%) |
Jul 13, 2016 | 35.33 | 35.45 | 35.19 | 35.43 | 10,364,643 | +0.12(+0.35%) |
Jul 12, 2016 | 35.35 | 35.41 | 35.00 | 35.31 | 12,583,262 | +0.01(+0.02%) |
Jul 11, 2016 | 35.13 | 35.45 | 34.94 | 35.30 | 14,120,825 | +0.15(+0.42%) |
Jul 08, 2016 | 35.09 | 35.26 | 34.93 | 35.15 | 14,365,210 | +0.22(+0.64%) |
Jul 07, 2016 | 35.18 | 35.26 | 34.83 | 34.93 | 12,575,905 | -0.14(-0.40%) |
Jul 06, 2016 | 35.24 | 35.28 | 34.79 | 35.07 | 14,075,372 | -0.12(-0.35%) |
Jul 05, 2016 | 34.98 | 35.38 | 34.97 | 35.19 | 15,929,906 | +0.24(+0.69%) |
Jul 01, 2016 | 35.11 | 34.95 | 34.95 | 34.95 | 15,233,575 | -0.16(-0.46%) |
Jun 30, 2016 | 34.48 | 35.11 | 34.46 | 35.11 | 20,728,340 | +0.69(+2.00%) |
Jun 29, 2016 | 34.38 | 34.63 | 34.27 | 34.42 | 15,816,087 | +0.20(+0.59%) |
Jun 28, 2016 | 34.13 | 34.23 | 33.83 | 34.22 | 21,314,230 | +0.31(+0.91%) |
Jun 27, 2016 | 33.83 | 33.99 | 33.55 | 33.91 | 20,405,222 | -0.12(-0.34%) |
Jun 24, 2016 | 34.24 | 34.51 | 33.94 | 34.03 | 33,571,080 | -0.89(-2.55%) |
Jun 23, 2016 | 34.88 | 34.99 | 34.73 | 34.92 | 12,464,989 | +0.17(+0.49%) |
Jun 22, 2016 | 35.05 | 35.11 | 34.71 | 34.75 | 13,864,107 | -0.21(-0.60%) |
Jun 21, 2016 | 34.98 | 35.07 | 34.86 | 34.96 | 10,224,048 | +0.12(+0.33%) |
Jun 20, 2016 | 34.93 | 35.10 | 34.83 | 34.84 | 13,829,812 | +0.15(+0.42%) |
Jun 17, 2016 | 34.99 | 35.03 | 34.38 | 34.69 | 26,860,064 | -0.40(-1.15%) |
Jun 16, 2016 | 34.76 | 35.12 | 34.64 | 35.10 | 14,595,077 | +0.23(+0.67%) |
Jun 15, 2016 | 34.95 | 35.12 | 34.76 | 34.86 | 10,793,327 | -0.02(-0.07%) |
Jun 14, 2016 | 34.74 | 34.96 | 34.42 | 34.89 | 14,586,142 | -0.06(-0.18%) |
Jun 13, 2016 | 35.23 | 35.38 | 34.93 | 34.95 | 13,702,088 | -0.40(-1.14%) |
Jun 10, 2016 | 35.07 | 35.37 | 35.02 | 35.35 | 16,075,413 | +0.18(+0.50%) |
Jun 09, 2016 | 34.84 | 35.21 | 34.83 | 35.18 | 10,463,078 | +0.16(+0.46%) |
Jun 08, 2016 | 34.78 | 35.10 | 34.74 | 35.01 | 10,297,278 | +0.18(+0.51%) |
Jun 07, 2016 | 34.86 | 34.96 | 34.74 | 34.84 | 12,765,112 | -0.04(-0.11%) |
Jun 06, 2016 | 34.66 | 34.96 | 34.65 | 34.88 | 13,413,153 | +0.25(+0.73%) |
Jun 03, 2016 | 34.40 | 34.63 | 34.35 | 34.62 | 17,477,606 | +0.25(+0.72%) |
Jun 02, 2016 | 34.36 | 34.38 | 34.21 | 34.38 | 8,708,248 | +0.02(+0.04%) |
Jun 01, 2016 | 34.28 | 34.42 | 34.20 | 34.36 | 11,598,970 | +0.08(+0.22%) |
May 31, 2016 | 34.58 | 34.58 | 34.02 | 34.28 | 24,633,132 | -0.14(-0.40%) |
May 27, 2016 | 34.37 | 34.42 | 34.42 | 34.42 | 10,269,286 | +0.07(+0.20%) |
May 26, 2016 | 34.23 | 34.41 | 34.16 | 34.35 | 11,312,428 | +0.24(+0.70%) |
May 25, 2016 | 34.21 | 34.31 | 34.01 | 34.11 | 11,992,404 | +0.01(+0.02%) |
May 24, 2016 | 33.90 | 34.15 | 33.82 | 34.11 | 16,435,628 | +0.31(+0.91%) |
May 23, 2016 | 33.88 | 33.94 | 33.78 | 33.80 | 17,633,208 | +0.02(+0.05%) |
May 20, 2016 | 34.21 | 34.24 | 33.78 | 33.78 | 16,800,178 | -0.28(-0.84%) |
May 19, 2016 | 34.01 | 34.12 | 33.85 | 34.07 | 13,867,126 | -0.12(-0.36%) |
May 18, 2016 | 34.25 | 34.46 | 34.00 | 34.19 | 16,293,007 | -0.21(-0.60%) |
May 17, 2016 | 34.94 | 35.02 | 34.37 | 34.40 | 22,709,874 | -0.67(-1.91%) |
May 16, 2016 | 34.71 | 35.15 | 34.70 | 35.07 | 12,246,288 | +0.21(+0.60%) |
May 13, 2016 | 35.17 | 35.23 | 34.77 | 34.86 | 13,453,010 | -0.37(-1.05%) |
May 12, 2016 | 35.01 | 35.28 | 34.96 | 35.23 | 13,612,032 | +0.28(+0.81%) |
May 11, 2016 | 35.15 | 35.27 | 34.94 | 34.94 | 11,491,111 | -0.22(-0.63%) |
May 10, 2016 | 34.93 | 35.24 | 34.91 | 35.17 | 11,621,000 | +0.39(+1.13%) |
May 09, 2016 | 34.84 | 34.98 | 34.72 | 34.78 | 10,551,066 | -0.06(-0.18%) |
May 06, 2016 | 34.64 | 34.91 | 34.53 | 34.84 | 11,141,074 | +0.20(+0.58%) |
May 05, 2016 | 34.54 | 34.97 | 34.49 | 34.64 | 11,449,466 | +0.06(+0.18%) |
May 04, 2016 | 34.38 | 34.68 | 34.21 | 34.58 | 12,164,220 | +0.11(+0.31%) |
May 03, 2016 | 34.49 | 34.64 | 34.32 | 34.47 | 13,555,987 | -0.11(-0.31%) |
May 02, 2016 | 34.26 | 34.74 | 34.26 | 34.58 | 16,362,075 | +0.14(+0.40%) |
Apr 29, 2016 | 34.23 | 34.48 | 34.21 | 34.44 | 15,241,569 | +0.13(+0.38%) |
Apr 28, 2016 | 34.21 | 34.51 | 34.18 | 34.31 | 14,222,277 | -0.04(-0.11%) |
Apr 27, 2016 | 34.31 | 34.48 | 34.01 | 34.35 | 14,746,563 | +0.12(+0.34%) |
Apr 26, 2016 | 34.53 | 34.56 | 34.15 | 34.23 | 18,128,648 | -0.14(-0.40%) |
Apr 25, 2016 | 34.21 | 34.38 | 34.11 | 34.37 | 14,536,139 | +0.13(+0.38%) |
Apr 22, 2016 | 33.66 | 34.33 | 33.66 | 34.24 | 32,697,462 | +0.68(+2.02%) |
Apr 21, 2016 | 34.02 | 34.04 | 32.95 | 33.56 | 48,402,812 | -0.55(-1.60%) |
Apr 20, 2016 | 34.85 | 34.88 | 33.87 | 34.11 | 52,504,176 | -1.71(-4.79%) |
Apr 19, 2016 | 35.60 | 35.84 | 35.48 | 35.82 | 18,754,574 | +0.29(+0.82%) |
Apr 18, 2016 | 35.44 | 35.58 | 35.22 | 35.53 | 15,010,075 | +0.09(+0.26%) |
Apr 15, 2016 | 35.22 | 35.48 | 35.11 | 35.44 | 17,754,596 | +0.21(+0.59%) |
Apr 14, 2016 | 35.41 | 35.53 | 35.16 | 35.23 | 16,887,806 | -0.16(-0.46%) |
Apr 13, 2016 | 35.95 | 35.95 | 35.22 | 35.39 | 17,212,188 | -0.47(-1.31%) |
Apr 12, 2016 | 35.67 | 35.94 | 35.63 | 35.86 | 14,595,090 | +0.16(+0.45%) |
Apr 11, 2016 | 36.05 | 36.23 | 35.67 | 35.70 | 15,454,941 | -0.33(-0.92%) |
Apr 08, 2016 | 35.70 | 36.11 | 35.70 | 36.03 | 15,558,029 | +0.39(+1.10%) |
Apr 07, 2016 | 35.74 | 35.74 | 35.48 | 35.64 | 12,088,021 | -0.27(-0.75%) |
Apr 06, 2016 | 35.80 | 35.92 | 35.65 | 35.91 | 11,867,796 | +0.14(+0.39%) |
Apr 05, 2016 | 35.84 | 35.98 | 35.70 | 35.77 | 13,914,809 | -0.28(-0.77%) |
Apr 04, 2016 | 36.01 | 36.07 | 35.74 | 36.04 | 13,828,505 | +0.05(+0.13%) |
Apr 01, 2016 | 35.47 | 36.03 | 35.44 | 36.00 | 19,413,380 | +0.34(+0.95%) |
Mar 31, 2016 | 35.78 | 36.04 | 35.61 | 35.66 | 20,218,334 | -0.15(-0.41%) |
Mar 30, 2016 | 35.84 | 35.92 | 35.62 | 35.81 | 18,618,624 | +0.08(+0.22%) |
Mar 29, 2016 | 35.25 | 35.75 | 35.21 | 35.73 | 32,535,848 | +0.52(+1.48%) |
Mar 28, 2016 | 35.02 | 35.31 | 34.98 | 35.21 | 17,310,720 | +0.17(+0.48%) |
Mar 24, 2016 | 34.94 | 35.04 | 35.04 | 35.04 | 14,167,215 | +0.09(+0.26%) |
Mar 23, 2016 | 34.90 | 35.14 | 34.86 | 34.94 | 12,088,155 | -0.03(-0.09%) |
Mar 22, 2016 | 35.01 | 35.15 | 34.89 | 34.98 | 17,936,732 | -0.13(-0.37%) |
Mar 21, 2016 | 34.91 | 35.26 | 34.87 | 35.11 | 12,671,388 | +0.05(+0.15%) |
Mar 18, 2016 | 35.24 | 35.26 | 34.89 | 35.05 | 31,031,278 | -0.13(-0.37%) |
Mar 17, 2016 | 34.63 | 35.29 | 34.56 | 35.18 | 31,325,660 | +0.55(+1.60%) |
Mar 16, 2016 | 34.63 | 34.72 | 34.25 | 34.63 | 20,015,256 | -0.15(-0.42%) |
Mar 15, 2016 | 34.65 | 35.02 | 34.64 | 34.78 | 17,804,746 | -0.04(-0.11%) |
Mar 14, 2016 | 34.62 | 34.91 | 34.62 | 34.81 | 17,180,592 | +0.07(+0.20%) |
Mar 11, 2016 | 34.59 | 34.78 | 34.54 | 34.74 | 20,982,894 | +0.25(+0.71%) |
Mar 10, 2016 | 34.20 | 34.52 | 34.08 | 34.50 | 37,891,808 | +0.32(+0.94%) |
Mar 09, 2016 | 33.86 | 34.19 | 33.86 | 34.18 | 24,208,610 | +0.37(+1.11%) |
Mar 08, 2016 | 33.50 | 33.92 | 33.42 | 33.80 | 24,778,564 | +0.24(+0.70%) |
Mar 07, 2016 | 33.49 | 33.67 | 33.45 | 33.57 | 14,022,199 | -0.08(-0.23%) |
Mar 04, 2016 | 33.39 | 33.68 | 33.32 | 33.64 | 17,950,412 | +0.11(+0.34%) |
Mar 03, 2016 | 33.26 | 33.55 | 33.21 | 33.53 | 17,220,446 | +0.14(+0.43%) |
Mar 02, 2016 | 33.16 | 33.39 | 33.12 | 33.39 | 16,855,390 | +0.06(+0.18%) |
Mar 01, 2016 | 33.09 | 33.32 | 32.93 | 33.32 | 16,202,264 | +0.43(+1.30%) |
Feb 29, 2016 | 32.93 | 33.26 | 32.74 | 32.90 | 19,700,836 | -0.01(-0.02%) |
Feb 26, 2016 | 33.59 | 33.60 | 32.88 | 32.90 | 24,151,030 | -0.78(-2.31%) |
Feb 25, 2016 | 33.53 | 33.70 | 33.46 | 33.68 | 14,291,704 | +0.19(+0.57%) |
Feb 24, 2016 | 33.23 | 33.51 | 33.08 | 33.49 | 14,183,606 | +0.17(+0.50%) |
Feb 23, 2016 | 33.36 | 33.60 | 33.30 | 33.32 | 14,627,549 | -0.19(-0.57%) |
Feb 22, 2016 | 33.39 | 33.68 | 33.28 | 33.51 | 27,159,962 | +0.13(+0.39%) |
Feb 19, 2016 | 33.24 | 33.39 | 33.01 | 33.39 | 16,847,080 | +0.12(+0.37%) |
Feb 18, 2016 | 33.28 | 33.35 | 33.03 | 33.26 | 14,643,400 | +0.09(+0.28%) |
Feb 17, 2016 | 33.12 | 33.27 | 33.01 | 33.17 | 16,168,456 | +0.10(+0.30%) |
Feb 16, 2016 | 33.04 | 33.15 | 32.81 | 33.07 | 16,618,677 | +0.19(+0.58%) |
Feb 12, 2016 | 32.58 | 32.88 | 32.88 | 32.88 | 19,957,472 | +0.53(+1.65%) |
Feb 11, 2016 | 32.06 | 32.50 | 32.02 | 32.35 | 22,059,018 | -0.11(-0.33%) |
Feb 10, 2016 | 33.06 | 33.10 | 32.43 | 32.45 | 21,931,570 | -0.57(-1.73%) |
Feb 09, 2016 | 32.23 | 33.17 | 32.23 | 33.03 | 32,582,992 | +0.50(+1.52%) |
Feb 08, 2016 | 32.16 | 32.56 | 31.96 | 32.53 | 22,620,276 | +0.16(+0.49%) |
Feb 05, 2016 | 32.74 | 32.79 | 32.24 | 32.37 | 22,701,908 | -0.07(-0.21%) |
Feb 04, 2016 | 32.43 | 32.71 | 32.34 | 32.44 | 18,897,264 | -0.14(-0.44%) |
Feb 03, 2016 | 32.65 | 32.75 | 32.25 | 32.58 | 20,922,284 | +0.21(+0.66%) |
Feb 02, 2016 | 32.57 | 32.64 | 32.34 | 32.37 | 16,158,801 | -0.43(-1.30%) |
Feb 01, 2016 | 32.49 | 32.91 | 32.47 | 32.80 | 22,416,294 | +0.06(+0.19%) |
Jan 29, 2016 | 32.69 | 33.00 | 32.53 | 32.74 | 26,820,382 | +0.27(+0.82%) |
Jan 28, 2016 | 32.17 | 32.58 | 32.08 | 32.47 | 21,793,494 | +0.37(+1.14%) |
Jan 27, 2016 | 32.17 | 32.39 | 31.89 | 32.10 | 18,563,614 | +0.01(+0.02%) |
Jan 26, 2016 | 32.16 | 32.42 | 31.98 | 32.10 | 17,036,222 | -0.06(-0.19%) |
Jan 25, 2016 | 32.22 | 32.42 | 31.98 | 32.16 | 16,366,439 | +0.08(+0.24%) |
Jan 22, 2016 | 31.76 | 32.22 | 31.62 | 32.08 | 19,940,212 | +0.51(+1.62%) |
Jan 21, 2016 | 31.62 | 31.66 | 31.34 | 31.57 | 20,397,798 | +0.01(+0.02%) |
Jan 20, 2016 | 31.62 | 31.75 | 31.08 | 31.56 | 26,120,890 | -0.41(-1.29%) |
Jan 19, 2016 | 31.86 | 32.13 | 31.77 | 31.97 | 20,255,370 | +0.32(+1.01%) |
Jan 15, 2016 | 31.23 | 31.65 | 31.65 | 31.65 | 27,733,630 | -0.29(-0.91%) |
Jan 14, 2016 | 32.03 | 32.16 | 31.76 | 31.94 | 21,012,964 | +0.02(+0.07%) |
Jan 13, 2016 | 32.16 | 32.47 | 31.88 | 31.92 | 22,093,492 | -0.21(-0.64%) |
Jan 12, 2016 | 32.26 | 32.38 | 31.94 | 32.13 | 28,600,548 | +0.41(+1.30%) |
Jan 11, 2016 | 31.71 | 31.93 | 31.49 | 31.71 | 20,724,898 | +0.05(+0.17%) |
Jan 08, 2016 | 31.77 | 32.13 | 31.59 | 31.66 | 19,201,664 | -0.08(-0.26%) |
Jan 07, 2016 | 31.77 | 32.12 | 31.62 | 31.75 | 26,957,424 | -0.53(-1.65%) |
Jan 06, 2016 | 32.19 | 32.42 | 32.07 | 32.28 | 21,298,336 | -0.18(-0.54%) |
Jan 05, 2016 | 32.27 | 32.51 | 32.16 | 32.45 | 20,674,704 | +0.11(+0.35%) |
Jan 04, 2016 | 32.29 | 32.42 | 32.01 | 32.34 | 21,087,272 | -0.43(-1.30%) |
Dec 31, 2015 | 33.03 | 32.77 | 32.77 | 32.77 | 12,753,856 | -0.47(-1.40%) |
Dec 30, 2015 | 33.37 | 33.39 | 33.14 | 33.23 | 6,701,186 | -0.11(-0.32%) |
Dec 29, 2015 | 33.21 | 33.39 | 33.18 | 33.34 | 10,147,358 | +0.17(+0.51%) |
Dec 28, 2015 | 33.13 | 33.19 | 33.03 | 33.17 | 8,293,844 | -0.04(-0.12%) |
Dec 24, 2015 | 33.17 | 33.21 | 33.21 | 33.21 | 3,981,163 | -0.10(-0.30%) |
Dec 23, 2015 | 33.10 | 33.35 | 33.06 | 33.31 | 11,920,526 | +0.29(+0.88%) |
Dec 22, 2015 | 32.69 | 33.10 | 32.58 | 33.02 | 16,100,250 | +0.39(+1.19%) |
Dec 21, 2015 | 32.66 | 32.75 | 32.39 | 32.63 | 13,692,644 | +0.21(+0.66%) |
Dec 18, 2015 | 33.07 | 33.12 | 32.42 | 32.42 | 32,230,690 | -0.76(-2.28%) |
Dec 17, 2015 | 33.42 | 33.48 | 33.12 | 33.17 | 19,231,704 | -0.27(-0.80%) |
Dec 16, 2015 | 32.99 | 33.49 | 32.99 | 33.44 | 28,667,364 | +0.59(+1.79%) |
Dec 15, 2015 | 32.68 | 32.98 | 32.61 | 32.85 | 23,489,182 | +0.47(+1.46%) |
Dec 14, 2015 | 32.27 | 32.61 | 32.01 | 32.38 | 26,340,356 | +0.14(+0.43%) |
Dec 11, 2015 | 32.52 | 32.67 | 32.14 | 32.24 | 22,698,956 | -0.37(-1.15%) |
Dec 10, 2015 | 32.59 | 32.85 | 32.44 | 32.61 | 20,299,502 | +0.08(+0.23%) |
Dec 09, 2015 | 32.63 | 33.00 | 32.42 | 32.54 | 16,972,324 | -0.27(-0.81%) |
Dec 08, 2015 | 32.84 | 32.99 | 32.64 | 32.81 | 14,075,683 | -0.14(-0.44%) |
Dec 07, 2015 | 33.03 | 33.13 | 32.80 | 32.95 | 15,772,988 | -0.07(-0.21%) |
Dec 04, 2015 | 32.48 | 33.16 | 32.48 | 33.02 | 21,616,714 | +0.63(+1.95%) |
Dec 03, 2015 | 32.59 | 32.71 | 32.28 | 32.39 | 19,672,264 | -0.24(-0.72%) |
Dec 02, 2015 | 32.67 | 32.74 | 32.49 | 32.62 | 16,517,382 | -0.09(-0.28%) |
Dec 01, 2015 | 32.59 | 32.87 | 32.59 | 32.71 | 14,621,942 | +0.21(+0.63%) |
Nov 30, 2015 | 32.89 | 32.91 | 32.50 | 32.51 | 21,049,620 | -0.40(-1.23%) |
Nov 27, 2015 | 32.83 | 32.98 | 32.65 | 32.91 | 9,487,759 | +0.09(+0.28%) |
Nov 25, 2015 | 32.79 | 32.82 | 32.82 | 32.82 | 13,666,794 | +0.00(+0.00%) |
Nov 24, 2015 | 32.32 | 33.00 | 32.29 | 32.82 | 20,830,212 | +0.30(+0.93%) |
Nov 23, 2015 | 32.21 | 32.68 | 32.19 | 32.52 | 17,621,042 | +0.40(+1.25%) |
Nov 20, 2015 | 32.78 | 32.99 | 32.09 | 32.12 | 26,132,642 | -0.51(-1.58%) |
Nov 19, 2015 | 32.03 | 32.78 | 32.03 | 32.63 | 31,826,596 | +0.63(+1.96%) |
Nov 18, 2015 | 31.62 | 32.06 | 31.55 | 32.00 | 17,114,884 | +0.46(+1.46%) |
Nov 17, 2015 | 31.68 | 31.90 | 31.42 | 31.54 | 16,829,098 | -0.22(-0.69%) |
Nov 16, 2015 | 31.36 | 31.79 | 31.33 | 31.76 | 14,855,740 | +0.44(+1.40%) |
Nov 13, 2015 | 31.38 | 31.62 | 31.31 | 31.32 | 15,350,644 | -0.15(-0.48%) |
Nov 12, 2015 | 31.80 | 31.83 | 31.47 | 31.47 | 14,168,913 | -0.35(-1.09%) |
Nov 11, 2015 | 31.75 | 31.94 | 31.73 | 31.82 | 12,023,634 | +0.20(+0.65%) |
Nov 10, 2015 | 31.37 | 31.65 | 31.36 | 31.62 | 10,942,910 | +0.17(+0.55%) |
Nov 09, 2015 | 31.56 | 31.63 | 31.29 | 31.44 | 14,301,517 | -0.32(-1.00%) |
Nov 06, 2015 | 31.77 | 31.95 | 31.50 | 31.76 | 15,756,534 | -0.28(-0.87%) |
Nov 05, 2015 | 31.79 | 32.06 | 31.78 | 32.04 | 12,715,875 | +0.27(+0.86%) |
Nov 04, 2015 | 32.00 | 32.09 | 31.71 | 31.77 | 13,856,480 | -0.14(-0.45%) |
Nov 03, 2015 | 31.93 | 32.03 | 31.65 | 31.91 | 12,805,687 | -0.06(-0.19%) |
Nov 02, 2015 | 32.03 | 32.06 | 31.72 | 31.97 | 21,471,036 | -0.08(-0.26%) |
Oct 30, 2015 | 32.40 | 32.44 | 32.06 | 32.06 | 20,287,228 | -0.33(-1.03%) |
Oct 29, 2015 | 32.29 | 32.47 | 32.04 | 32.39 | 12,454,619 | +0.05(+0.14%) |
Oct 28, 2015 | 32.36 | 32.42 | 31.95 | 32.34 | 18,056,060 | +0.09(+0.28%) |
Oct 27, 2015 | 32.17 | 32.37 | 32.15 | 32.25 | 39,853,532 | +0.02(+0.05%) |
Oct 26, 2015 | 32.37 | 32.47 | 32.14 | 32.24 | 19,537,364 | -0.15(-0.47%) |
Oct 23, 2015 | 32.78 | 32.78 | 32.36 | 32.39 | 24,831,734 | -0.34(-1.04%) |
Oct 22, 2015 | 32.12 | 33.19 | 32.10 | 32.73 | 47,454,664 | +0.79(+2.49%) |
Oct 21, 2015 | 31.75 | 32.18 | 31.57 | 31.94 | 25,684,938 | -0.08(-0.24%) |
Oct 20, 2015 | 31.79 | 32.09 | 31.79 | 32.01 | 21,400,822 | +0.23(+0.71%) |
Oct 19, 2015 | 31.72 | 31.83 | 31.64 | 31.78 | 20,548,312 | -0.02(-0.07%) |
Oct 16, 2015 | 31.91 | 31.95 | 31.70 | 31.81 | 26,929,876 | +0.08(+0.24%) |
Oct 15, 2015 | 31.69 | 31.81 | 31.49 | 31.73 | 15,591,186 | +0.18(+0.58%) |
Oct 14, 2015 | 31.46 | 31.76 | 31.46 | 31.55 | 18,733,402 | +0.02(+0.07%) |
Oct 13, 2015 | 31.64 | 31.72 | 31.44 | 31.53 | 17,047,072 | -0.26(-0.83%) |
Oct 12, 2015 | 31.66 | 32.01 | 31.65 | 31.79 | 16,247,719 | -0.02(-0.05%) |
Oct 09, 2015 | 31.66 | 31.88 | 31.62 | 31.81 | 18,404,656 | +0.03(+0.10%) |
Oct 08, 2015 | 31.23 | 31.78 | 31.23 | 31.78 | 15,800,755 | +0.35(+1.11%) |
Oct 07, 2015 | 31.14 | 31.50 | 31.11 | 31.43 | 19,025,836 | +0.42(+1.37%) |
Oct 06, 2015 | 31.06 | 31.29 | 30.98 | 31.00 | 19,261,042 | -0.04(-0.12%) |
Oct 05, 2015 | 30.62 | 31.07 | 30.60 | 31.04 | 20,689,230 | +0.47(+1.54%) |
Oct 02, 2015 | 29.94 | 30.57 | 29.79 | 30.57 | 20,526,492 | +0.45(+1.48%) |
Oct 01, 2015 | 30.44 | 30.63 | 29.97 | 30.13 | 25,902,592 | -0.24(-0.80%) |
Sep 30, 2015 | 30.19 | 30.45 | 30.13 | 30.37 | 26,095,488 | +0.35(+1.16%) |
Sep 29, 2015 | 29.91 | 30.06 | 29.77 | 30.02 | 18,716,096 | +0.10(+0.33%) |
Sep 28, 2015 | 29.91 | 30.14 | 29.77 | 29.92 | 25,527,640 | -0.07(-0.23%) |
Sep 25, 2015 | 29.85 | 30.34 | 29.77 | 29.99 | 29,740,034 | +0.36(+1.20%) |
Sep 24, 2015 | 29.16 | 29.67 | 29.15 | 29.63 | 25,610,678 | +0.30(+1.01%) |
Sep 23, 2015 | 29.36 | 29.43 | 29.18 | 29.34 | 11,772,167 | -0.02(-0.08%) |
Sep 22, 2015 | 29.28 | 29.51 | 29.20 | 29.36 | 19,844,906 | -0.30(-1.02%) |
Sep 21, 2015 | 29.56 | 29.76 | 29.48 | 29.66 | 17,089,630 | +0.16(+0.54%) |
Sep 18, 2015 | 29.41 | 29.75 | 29.30 | 29.51 | 36,366,648 | -0.30(-1.02%) |
Sep 17, 2015 | 29.63 | 29.98 | 29.55 | 29.81 | 28,050,526 | +0.17(+0.59%) |
Sep 16, 2015 | 29.27 | 29.66 | 29.12 | 29.63 | 29,372,506 | +0.49(+1.69%) |
Sep 15, 2015 | 28.82 | 29.24 | 28.70 | 29.14 | 17,200,644 | +0.30(+1.05%) |
Sep 14, 2015 | 28.93 | 28.93 | 28.65 | 28.84 | 11,822,620 | -0.02(-0.08%) |
Sep 11, 2015 | 28.77 | 28.91 | 28.64 | 28.86 | 15,592,148 | +0.03(+0.11%) |
Sep 10, 2015 | 28.75 | 29.00 | 28.70 | 28.83 | 19,922,004 | +0.09(+0.31%) |
Sep 09, 2015 | 29.36 | 29.42 | 28.67 | 28.74 | 18,342,142 | -0.45(-1.54%) |
Sep 08, 2015 | 29.17 | 29.29 | 28.97 | 29.19 | 20,353,332 | +0.29(+0.99%) |
Sep 04, 2015 | 29.03 | 28.91 | 28.91 | 28.91 | 20,588,714 | -0.48(-1.63%) |
Sep 03, 2015 | 29.19 | 29.52 | 29.15 | 29.39 | 17,738,490 | +0.20(+0.67%) |
Sep 02, 2015 | 29.29 | 29.32 | 28.94 | 29.19 | 18,728,888 | +0.11(+0.39%) |
Sep 01, 2015 | 29.02 | 29.29 | 28.92 | 29.08 | 31,585,946 | -0.43(-1.45%) |
Aug 31, 2015 | 29.38 | 29.60 | 29.31 | 29.51 | 16,887,876 | -0.10(-0.33%) |
Aug 28, 2015 | 29.35 | 29.62 | 29.30 | 29.60 | 19,327,296 | +0.14(+0.46%) |
Aug 27, 2015 | 29.31 | 29.55 | 28.97 | 29.47 | 25,147,134 | +0.41(+1.39%) |
Aug 26, 2015 | 29.08 | 29.14 | 28.43 | 29.06 | 31,346,032 | +0.56(+1.95%) |
Aug 25, 2015 | 29.36 | 29.47 | 28.46 | 28.51 | 41,789,628 | -0.29(-1.02%) |
Aug 24, 2015 | 28.51 | 29.22 | 27.44 | 28.80 | 58,716,344 | -0.86(-2.91%) |
Aug 21, 2015 | 30.14 | 30.37 | 29.65 | 29.66 | 37,359,872 | -0.77(-2.52%) |
Aug 20, 2015 | 30.41 | 30.63 | 30.33 | 30.43 | 18,945,378 | -0.17(-0.56%) |
Aug 19, 2015 | 30.87 | 30.95 | 30.60 | 30.60 | 21,049,502 | -0.39(-1.26%) |
Aug 18, 2015 | 30.98 | 31.17 | 30.91 | 30.99 | 14,923,807 | -0.04(-0.12%) |
Aug 17, 2015 | 30.79 | 31.11 | 30.75 | 31.03 | 11,024,017 | +0.07(+0.24%) |
Aug 14, 2015 | 30.78 | 30.96 | 30.74 | 30.96 | 13,199,829 | +0.11(+0.37%) |
Aug 13, 2015 | 30.98 | 31.05 | 30.78 | 30.84 | 13,686,525 | -0.12(-0.39%) |
Aug 12, 2015 | 30.87 | 30.96 | 30.66 | 30.96 | 13,048,810 | -0.17(-0.53%) |
Aug 11, 2015 | 31.07 | 31.20 | 30.90 | 31.13 | 14,997,806 | -0.15(-0.48%) |
Aug 10, 2015 | 31.44 | 31.51 | 31.20 | 31.28 | 12,661,683 | -0.07(-0.22%) |
Aug 07, 2015 | 31.38 | 31.50 | 31.17 | 31.35 | 14,507,203 | -0.11(-0.36%) |
Aug 06, 2015 | 31.52 | 31.71 | 31.41 | 31.46 | 15,163,029 | -0.15(-0.47%) |
Aug 05, 2015 | 31.46 | 31.68 | 31.38 | 31.61 | 20,426,092 | +0.20(+0.65%) |
Aug 04, 2015 | 31.15 | 31.42 | 31.02 | 31.41 | 23,398,522 | +0.23(+0.75%) |