Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 34.88 | 35.05 | 34.35 | 34.43 | 5,829,500 | -0.37(-1.06%) |
May 27, 2016 | 34.86 | 34.80 | 34.80 | 34.80 | 3,983,288 | +0.13(+0.37%) |
May 26, 2016 | 34.59 | 35.05 | 34.34 | 34.67 | 4,418,897 | +0.47(+1.39%) |
May 25, 2016 | 34.04 | 34.40 | 33.91 | 34.20 | 4,982,278 | +0.35(+1.02%) |
May 24, 2016 | 33.19 | 33.92 | 33.00 | 33.85 | 8,419,517 | +1.30(+3.98%) |
May 23, 2016 | 31.98 | 32.80 | 31.90 | 32.55 | 6,167,649 | +0.49(+1.53%) |
May 20, 2016 | 31.06 | 32.30 | 31.02 | 32.06 | 7,893,961 | +1.18(+3.81%) |
May 19, 2016 | 30.03 | 30.90 | 29.78 | 30.89 | 5,246,405 | +0.69(+2.29%) |
May 18, 2016 | 29.95 | 30.44 | 29.85 | 30.20 | 3,750,982 | +0.02(+0.05%) |
May 17, 2016 | 30.14 | 30.50 | 30.07 | 30.18 | 3,364,576 | -0.13(-0.42%) |
May 16, 2016 | 30.01 | 30.51 | 29.93 | 30.31 | 2,665,557 | +0.26(+0.86%) |
May 13, 2016 | 30.67 | 30.69 | 29.91 | 30.05 | 4,031,735 | -0.73(-2.36%) |
May 12, 2016 | 30.55 | 30.98 | 30.38 | 30.78 | 4,117,938 | +0.46(+1.53%) |
May 11, 2016 | 30.56 | 30.73 | 30.27 | 30.31 | 3,657,833 | -0.35(-1.15%) |
May 10, 2016 | 30.31 | 30.69 | 30.31 | 30.67 | 3,587,640 | +0.54(+1.78%) |
May 09, 2016 | 30.53 | 30.66 | 29.83 | 30.13 | 5,217,559 | -0.38(-1.23%) |
May 06, 2016 | 30.39 | 30.63 | 30.24 | 30.51 | 3,166,465 | +0.10(+0.32%) |
May 05, 2016 | 31.04 | 31.33 | 30.31 | 30.41 | 4,926,782 | -0.51(-1.65%) |
May 04, 2016 | 31.15 | 31.44 | 30.79 | 30.92 | 5,407,576 | -0.30(-0.97%) |
May 03, 2016 | 31.90 | 32.46 | 31.17 | 31.22 | 6,475,011 | -0.93(-2.88%) |
May 02, 2016 | 31.62 | 32.38 | 31.58 | 32.15 | 7,469,897 | +0.26(+0.80%) |
Apr 29, 2016 | 31.84 | 32.03 | 31.54 | 31.89 | 6,078,542 | -0.10(-0.32%) |
Apr 28, 2016 | 31.83 | 32.43 | 31.81 | 32.00 | 5,674,755 | +0.13(+0.40%) |
Apr 27, 2016 | 31.74 | 32.01 | 31.48 | 31.87 | 3,870,025 | +0.14(+0.45%) |
Apr 26, 2016 | 31.54 | 31.94 | 31.30 | 31.73 | 5,056,365 | +0.38(+1.20%) |
Apr 25, 2016 | 31.44 | 31.51 | 31.07 | 31.35 | 3,785,379 | -0.29(-0.91%) |
Apr 22, 2016 | 30.98 | 31.65 | 30.86 | 31.64 | 5,252,392 | +1.01(+3.31%) |
Apr 21, 2016 | 31.14 | 31.27 | 30.51 | 30.63 | 4,634,738 | -0.42(-1.34%) |
Apr 20, 2016 | 30.55 | 31.14 | 30.40 | 31.04 | 5,290,639 | +0.51(+1.67%) |
Apr 19, 2016 | 30.33 | 30.81 | 30.21 | 30.53 | 3,935,109 | +0.42(+1.38%) |
Apr 18, 2016 | 29.63 | 30.20 | 29.45 | 30.11 | 4,412,749 | +0.33(+1.10%) |
Apr 15, 2016 | 29.26 | 29.81 | 29.16 | 29.79 | 3,872,189 | +0.57(+1.94%) |
Apr 14, 2016 | 29.56 | 29.64 | 29.03 | 29.22 | 3,518,605 | -0.44(-1.48%) |
Apr 13, 2016 | 29.59 | 29.79 | 29.53 | 29.66 | 3,451,733 | +0.25(+0.84%) |
Apr 12, 2016 | 28.78 | 29.47 | 28.77 | 29.41 | 2,757,877 | +0.66(+2.31%) |
Apr 11, 2016 | 28.84 | 29.26 | 28.72 | 28.75 | 3,137,610 | -0.07(-0.25%) |
Apr 08, 2016 | 28.84 | 29.18 | 28.70 | 28.82 | 2,903,927 | +0.30(+1.04%) |
Apr 07, 2016 | 28.23 | 28.92 | 28.18 | 28.52 | 4,135,814 | +0.14(+0.51%) |
Apr 06, 2016 | 28.02 | 28.39 | 27.78 | 28.38 | 4,059,202 | +0.34(+1.22%) |
Apr 05, 2016 | 28.41 | 28.41 | 27.59 | 28.04 | 6,938,637 | -0.74(-2.58%) |
Apr 04, 2016 | 29.01 | 29.17 | 28.71 | 28.78 | 3,319,029 | -0.34(-1.18%) |
Apr 01, 2016 | 28.79 | 29.16 | 28.25 | 29.12 | 3,965,919 | +0.13(+0.44%) |
Mar 31, 2016 | 29.30 | 29.35 | 28.73 | 29.00 | 4,722,163 | -0.25(-0.85%) |
Mar 30, 2016 | 29.58 | 29.71 | 28.96 | 29.24 | 3,597,137 | -0.20(-0.68%) |
Mar 29, 2016 | 29.10 | 29.53 | 28.92 | 29.44 | 3,327,593 | +0.42(+1.43%) |
Mar 28, 2016 | 29.23 | 29.32 | 28.94 | 29.03 | 3,303,073 | -0.10(-0.33%) |
Mar 24, 2016 | 28.99 | 29.12 | 29.12 | 29.12 | 4,340,130 | -0.10(-0.36%) |
Mar 23, 2016 | 29.93 | 30.02 | 29.19 | 29.23 | 5,100,357 | -0.81(-2.69%) |
Mar 22, 2016 | 30.27 | 30.31 | 29.99 | 30.03 | 2,836,566 | -0.45(-1.47%) |
Mar 21, 2016 | 30.23 | 30.57 | 30.12 | 30.48 | 4,134,852 | +0.08(+0.26%) |
Mar 18, 2016 | 30.61 | 31.11 | 30.27 | 30.40 | 7,965,118 | -0.10(-0.34%) |
Mar 17, 2016 | 29.95 | 30.95 | 29.95 | 30.51 | 5,490,785 | +0.59(+1.98%) |
Mar 16, 2016 | 29.05 | 30.02 | 29.05 | 29.91 | 4,532,808 | +0.72(+2.46%) |
Mar 15, 2016 | 28.99 | 29.28 | 28.86 | 29.20 | 3,653,438 | -0.12(-0.41%) |
Mar 14, 2016 | 29.07 | 29.46 | 28.91 | 29.32 | 3,986,831 | +0.09(+0.30%) |
Mar 11, 2016 | 28.88 | 29.25 | 28.83 | 29.23 | 3,298,932 | +0.66(+2.32%) |
Mar 10, 2016 | 28.84 | 29.03 | 28.24 | 28.56 | 4,060,088 | -0.23(-0.80%) |
Mar 09, 2016 | 28.97 | 29.10 | 28.59 | 28.80 | 3,776,531 | +0.02(+0.08%) |
Mar 08, 2016 | 29.57 | 29.76 | 28.42 | 28.77 | 5,343,144 | -0.89(-2.99%) |
Mar 07, 2016 | 29.68 | 29.78 | 29.43 | 29.66 | 4,507,695 | -0.41(-1.35%) |
Mar 04, 2016 | 29.47 | 30.14 | 29.47 | 30.07 | 6,597,823 | +0.65(+2.23%) |
Mar 03, 2016 | 28.88 | 29.44 | 28.54 | 29.41 | 5,077,608 | +0.80(+2.79%) |
Mar 02, 2016 | 28.17 | 28.68 | 28.10 | 28.61 | 4,247,989 | +0.28(+0.99%) |
Mar 01, 2016 | 28.05 | 28.45 | 27.60 | 28.33 | 5,526,044 | +0.42(+1.49%) |
Feb 29, 2016 | 27.78 | 28.28 | 27.59 | 27.92 | 6,375,410 | +0.14(+0.49%) |
Feb 26, 2016 | 27.73 | 28.03 | 27.55 | 27.78 | 4,762,564 | +0.14(+0.49%) |
Feb 25, 2016 | 27.18 | 27.74 | 26.95 | 27.65 | 4,483,463 | +0.61(+2.27%) |
Feb 24, 2016 | 26.79 | 27.08 | 26.42 | 27.03 | 4,720,414 | +0.05(+0.18%) |
Feb 23, 2016 | 26.97 | 27.49 | 26.65 | 26.98 | 4,313,096 | +0.00(+0.00%) |
Feb 22, 2016 | 26.27 | 27.07 | 26.19 | 26.98 | 5,415,220 | +0.91(+3.49%) |
Feb 19, 2016 | 26.88 | 26.98 | 25.80 | 26.07 | 6,890,241 | -1.00(-3.69%) |
Feb 18, 2016 | 26.67 | 27.14 | 26.54 | 27.07 | 4,673,954 | +0.40(+1.50%) |
Feb 17, 2016 | 26.94 | 27.25 | 26.59 | 26.67 | 4,210,416 | -0.18(-0.65%) |
Feb 16, 2016 | 26.32 | 27.01 | 26.23 | 26.85 | 5,094,881 | +0.93(+3.61%) |
Feb 12, 2016 | 25.31 | 25.91 | 25.91 | 25.91 | 5,561,813 | +0.65(+2.59%) |
Feb 11, 2016 | 25.77 | 26.22 | 25.16 | 25.26 | 8,680,320 | -1.00(-3.80%) |
Feb 10, 2016 | 26.60 | 26.96 | 26.23 | 26.26 | 5,435,066 | -0.32(-1.19%) |
Feb 09, 2016 | 26.46 | 26.65 | 25.77 | 26.57 | 8,048,733 | +0.22(+0.84%) |
Feb 08, 2016 | 27.22 | 27.48 | 26.15 | 26.35 | 6,395,673 | -0.61(-2.26%) |
Feb 05, 2016 | 27.13 | 27.31 | 26.85 | 26.96 | 6,844,856 | -0.14(-0.53%) |
Feb 04, 2016 | 26.46 | 27.45 | 26.38 | 27.10 | 8,355,775 | +0.64(+2.42%) |
Feb 03, 2016 | 25.77 | 26.75 | 25.70 | 26.46 | 10,112,940 | +0.85(+3.34%) |
Feb 02, 2016 | 26.53 | 26.59 | 25.54 | 25.61 | 13,995,853 | -2.45(-8.74%) |
Feb 01, 2016 | 27.52 | 28.20 | 27.15 | 28.06 | 8,042,799 | +0.09(+0.31%) |
Jan 29, 2016 | 27.59 | 28.13 | 27.50 | 27.97 | 10,877,926 | +0.51(+1.87%) |
Jan 28, 2016 | 27.03 | 27.66 | 26.89 | 27.46 | 6,762,066 | +0.76(+2.85%) |
Jan 27, 2016 | 26.51 | 27.27 | 26.45 | 26.70 | 6,348,063 | +0.09(+0.33%) |
Jan 26, 2016 | 26.02 | 26.63 | 25.71 | 26.61 | 5,548,612 | +0.95(+3.70%) |
Jan 25, 2016 | 26.04 | 26.11 | 25.61 | 25.66 | 7,307,712 | -0.63(-2.41%) |
Jan 22, 2016 | 25.73 | 26.41 | 25.71 | 26.30 | 6,671,585 | +1.04(+4.10%) |
Jan 21, 2016 | 24.74 | 25.70 | 24.69 | 25.26 | 7,689,897 | +0.50(+2.01%) |
Jan 20, 2016 | 23.94 | 25.09 | 23.63 | 24.76 | 11,692,052 | +0.62(+2.56%) |
Jan 19, 2016 | 25.28 | 25.36 | 23.97 | 24.14 | 11,065,774 | -0.79(-3.17%) |
Jan 15, 2016 | 25.80 | 24.94 | 24.94 | 24.94 | 11,074,365 | -1.46(-5.55%) |
Jan 14, 2016 | 26.45 | 26.65 | 25.92 | 26.40 | 7,044,389 | -0.09(-0.33%) |
Jan 13, 2016 | 27.18 | 27.34 | 26.45 | 26.49 | 5,646,130 | -0.63(-2.33%) |
Jan 12, 2016 | 27.35 | 27.43 | 26.72 | 27.12 | 4,354,257 | +0.09(+0.32%) |
Jan 11, 2016 | 27.33 | 27.48 | 26.86 | 27.03 | 7,136,180 | -0.18(-0.67%) |
Jan 08, 2016 | 27.51 | 27.77 | 27.15 | 27.21 | 5,219,905 | -0.10(-0.38%) |
Jan 07, 2016 | 27.63 | 27.77 | 27.17 | 27.32 | 6,091,518 | -0.66(-2.38%) |
Jan 06, 2016 | 28.27 | 28.35 | 27.90 | 27.98 | 7,673,721 | -0.70(-2.43%) |
Jan 05, 2016 | 28.35 | 28.70 | 28.02 | 28.68 | 4,881,810 | +0.32(+1.12%) |
Jan 04, 2016 | 28.58 | 28.61 | 28.01 | 28.36 | 5,106,176 | -0.66(-2.29%) |
Dec 31, 2015 | 29.00 | 29.03 | 29.03 | 29.03 | 3,371,579 | -0.16(-0.54%) |
Dec 30, 2015 | 29.28 | 29.41 | 29.10 | 29.18 | 3,008,089 | -0.17(-0.57%) |
Dec 29, 2015 | 28.96 | 29.40 | 28.94 | 29.35 | 3,405,063 | +0.47(+1.62%) |
Dec 28, 2015 | 29.01 | 29.07 | 28.56 | 28.88 | 2,952,791 | -0.12(-0.41%) |
Dec 24, 2015 | 29.03 | 29.00 | 29.00 | 29.00 | 1,580,842 | -0.02(-0.08%) |
Dec 23, 2015 | 29.00 | 29.41 | 28.76 | 29.03 | 6,222,887 | +0.21(+0.74%) |
Dec 22, 2015 | 28.07 | 28.96 | 28.03 | 28.81 | 7,159,994 | +0.87(+3.12%) |
Dec 21, 2015 | 27.88 | 28.28 | 27.74 | 27.94 | 5,797,507 | +0.25(+0.89%) |
Dec 18, 2015 | 27.00 | 27.80 | 26.86 | 27.70 | 15,636,228 | +0.56(+2.07%) |
Dec 17, 2015 | 27.96 | 28.05 | 27.12 | 27.14 | 6,156,957 | -0.88(-3.14%) |
Dec 16, 2015 | 27.63 | 28.06 | 27.33 | 28.01 | 6,687,070 | +0.43(+1.55%) |
Dec 15, 2015 | 27.25 | 27.78 | 27.22 | 27.59 | 6,090,831 | +0.54(+1.99%) |
Dec 14, 2015 | 27.06 | 27.31 | 26.78 | 27.05 | 5,701,927 | -0.03(-0.12%) |
Dec 11, 2015 | 27.77 | 27.42 | 26.99 | 27.08 | 6,084,036 | -0.69(-2.48%) |
Dec 10, 2015 | 28.02 | 28.24 | 27.73 | 27.77 | 6,827,947 | -0.25(-0.90%) |
Dec 09, 2015 | 27.71 | 28.50 | 27.70 | 28.02 | 6,382,427 | +0.11(+0.40%) |
Dec 08, 2015 | 27.82 | 28.18 | 27.60 | 27.91 | 5,968,106 | -0.11(-0.40%) |
Dec 07, 2015 | 28.46 | 28.50 | 27.87 | 28.02 | 5,426,533 | -0.44(-1.56%) |
Dec 04, 2015 | 28.23 | 28.60 | 28.17 | 28.46 | 6,238,573 | +0.28(+1.01%) |
Dec 03, 2015 | 28.87 | 29.07 | 28.04 | 28.18 | 11,416,614 | -0.72(-2.49%) |
Dec 02, 2015 | 28.96 | 29.18 | 28.84 | 28.90 | 7,907,955 | -0.14(-0.49%) |
Dec 01, 2015 | 29.12 | 29.30 | 28.84 | 29.04 | 8,861,619 | +0.17(+0.58%) |
Nov 30, 2015 | 28.91 | 28.98 | 28.57 | 28.88 | 8,224,099 | +0.02(+0.08%) |
Nov 27, 2015 | 28.83 | 28.94 | 28.69 | 28.85 | 2,956,447 | -0.01(-0.03%) |
Nov 25, 2015 | 28.50 | 28.86 | 28.86 | 28.86 | 6,674,416 | +0.34(+1.19%) |
Nov 24, 2015 | 28.86 | 28.96 | 28.26 | 28.52 | 9,799,335 | -0.54(-1.85%) |
Nov 23, 2015 | 28.34 | 29.30 | 28.29 | 29.06 | 8,639,110 | +0.70(+2.48%) |
Nov 20, 2015 | 28.91 | 29.14 | 28.17 | 28.35 | 11,446,471 | -0.47(-1.65%) |
Nov 19, 2015 | 29.60 | 29.70 | 28.71 | 28.83 | 7,512,074 | -0.78(-2.62%) |
Nov 18, 2015 | 29.61 | 29.82 | 29.29 | 29.60 | 10,080,503 | +0.17(+0.56%) |
Nov 17, 2015 | 30.34 | 30.39 | 29.39 | 29.44 | 6,024,513 | -0.82(-2.72%) |
Nov 16, 2015 | 29.75 | 30.40 | 29.72 | 30.26 | 5,846,191 | +0.60(+2.03%) |
Nov 13, 2015 | 30.17 | 30.17 | 29.60 | 29.66 | 8,346,411 | -0.59(-1.95%) |
Nov 12, 2015 | 31.59 | 31.65 | 30.23 | 30.25 | 10,582,251 | -1.57(-4.94%) |
Nov 11, 2015 | 32.08 | 32.08 | 31.62 | 31.82 | 4,648,312 | -0.09(-0.30%) |
Nov 10, 2015 | 32.44 | 32.71 | 31.86 | 31.91 | 5,625,453 | -0.70(-2.14%) |
Nov 09, 2015 | 32.90 | 33.01 | 32.40 | 32.61 | 6,415,657 | -0.48(-1.45%) |
Nov 06, 2015 | 33.61 | 33.81 | 32.97 | 33.09 | 7,278,116 | -0.74(-2.18%) |
Nov 05, 2015 | 33.74 | 33.94 | 33.33 | 33.83 | 6,881,949 | +0.04(+0.12%) |
Nov 04, 2015 | 33.82 | 33.91 | 33.26 | 33.79 | 8,920,636 | -0.10(-0.30%) |
Nov 03, 2015 | 34.03 | 34.27 | 32.79 | 33.89 | 14,535,574 | -2.46(-6.76%) |
Nov 02, 2015 | 35.98 | 36.36 | 35.39 | 36.35 | 3,787,386 | +0.49(+1.36%) |
Oct 30, 2015 | 35.86 | 36.20 | 35.70 | 35.87 | 4,539,823 | +0.10(+0.29%) |
Oct 29, 2015 | 36.63 | 36.70 | 35.71 | 35.76 | 5,471,928 | -1.00(-2.71%) |
Oct 28, 2015 | 36.27 | 36.94 | 36.23 | 36.76 | 2,655,803 | +0.44(+1.21%) |
Oct 27, 2015 | 36.30 | 36.45 | 35.92 | 36.32 | 3,191,017 | -0.12(-0.32%) |
Oct 26, 2015 | 36.77 | 36.83 | 36.37 | 36.44 | 2,282,544 | -0.39(-1.07%) |
Oct 23, 2015 | 36.86 | 36.90 | 36.52 | 36.83 | 3,170,064 | +0.15(+0.41%) |
Oct 22, 2015 | 35.75 | 36.83 | 35.71 | 36.68 | 3,970,709 | +1.11(+3.11%) |
Oct 21, 2015 | 35.93 | 36.00 | 35.54 | 35.57 | 3,472,930 | -0.32(-0.90%) |
Oct 20, 2015 | 35.98 | 36.12 | 35.75 | 35.90 | 3,468,812 | -0.21(-0.59%) |
Oct 19, 2015 | 35.99 | 36.17 | 35.82 | 36.11 | 3,522,756 | +0.01(+0.02%) |
Oct 16, 2015 | 35.86 | 36.12 | 35.54 | 36.10 | 4,120,177 | +0.31(+0.88%) |
Oct 15, 2015 | 35.49 | 35.79 | 35.30 | 35.79 | 3,256,015 | +0.47(+1.33%) |
Oct 14, 2015 | 35.23 | 35.67 | 35.08 | 35.32 | 2,576,925 | +0.03(+0.09%) |
Oct 13, 2015 | 35.48 | 35.74 | 35.23 | 35.28 | 3,348,775 | -0.41(-1.14%) |
Oct 12, 2015 | 35.61 | 35.76 | 35.46 | 35.69 | 2,562,773 | +0.02(+0.04%) |
Oct 09, 2015 | 35.40 | 35.76 | 35.37 | 35.68 | 3,899,387 | +0.23(+0.64%) |
Oct 08, 2015 | 34.78 | 35.51 | 34.72 | 35.45 | 4,014,878 | +0.64(+1.85%) |
Oct 07, 2015 | 34.49 | 35.21 | 34.33 | 34.80 | 4,962,921 | +0.53(+1.54%) |
Oct 06, 2015 | 34.21 | 34.40 | 34.00 | 34.28 | 4,105,571 | +0.00(+0.00%) |
Oct 05, 2015 | 33.54 | 34.33 | 33.54 | 34.28 | 4,626,892 | +0.96(+2.88%) |
Oct 02, 2015 | 32.25 | 33.34 | 32.14 | 33.32 | 3,831,179 | +0.75(+2.32%) |
Oct 01, 2015 | 32.75 | 32.95 | 32.25 | 32.57 | 4,840,750 | +0.01(+0.02%) |
Sep 30, 2015 | 32.59 | 32.81 | 32.38 | 32.56 | 6,012,286 | +0.34(+1.05%) |
Sep 29, 2015 | 32.36 | 32.41 | 31.93 | 32.22 | 5,926,914 | -0.05(-0.17%) |
Sep 28, 2015 | 33.10 | 33.23 | 32.20 | 32.28 | 5,440,306 | -1.11(-3.32%) |
Sep 25, 2015 | 33.38 | 33.81 | 33.20 | 33.38 | 4,371,613 | +0.38(+1.14%) |
Sep 24, 2015 | 32.88 | 33.19 | 32.45 | 33.01 | 6,015,671 | -0.03(-0.10%) |
Sep 23, 2015 | 33.31 | 33.42 | 32.94 | 33.04 | 3,469,698 | -0.31(-0.92%) |
Sep 22, 2015 | 33.62 | 33.65 | 33.12 | 33.34 | 3,533,116 | -0.73(-2.14%) |
Sep 21, 2015 | 34.17 | 34.37 | 33.96 | 34.07 | 4,022,939 | +0.12(+0.35%) |
Sep 18, 2015 | 34.14 | 34.55 | 33.89 | 33.96 | 7,886,752 | -0.80(-2.31%) |
Sep 17, 2015 | 34.70 | 35.27 | 34.58 | 34.76 | 4,733,751 | +0.05(+0.14%) |
Sep 16, 2015 | 34.29 | 34.73 | 34.10 | 34.71 | 3,808,037 | +0.57(+1.66%) |
Sep 15, 2015 | 33.94 | 34.28 | 33.67 | 34.14 | 4,852,170 | +0.42(+1.26%) |
Sep 14, 2015 | 33.70 | 33.82 | 33.58 | 33.72 | 4,081,313 | +0.09(+0.26%) |
Sep 11, 2015 | 33.76 | 33.81 | 33.42 | 33.63 | 4,342,403 | -0.19(-0.56%) |
Sep 10, 2015 | 33.63 | 34.15 | 33.55 | 33.82 | 3,693,217 | +0.05(+0.16%) |
Sep 09, 2015 | 34.69 | 34.82 | 33.71 | 33.77 | 3,985,627 | -0.56(-1.62%) |
Sep 08, 2015 | 34.33 | 34.36 | 33.91 | 34.33 | 3,898,380 | +0.63(+1.86%) |
Sep 04, 2015 | 34.05 | 33.70 | 33.70 | 33.70 | 3,894,423 | -0.67(-1.94%) |
Sep 03, 2015 | 34.46 | 34.89 | 34.28 | 34.36 | 4,685,829 | +0.10(+0.30%) |
Sep 02, 2015 | 34.51 | 34.54 | 33.92 | 34.26 | 4,125,882 | +0.22(+0.65%) |
Sep 01, 2015 | 34.55 | 34.70 | 33.86 | 34.04 | 6,253,389 | -1.30(-3.67%) |
Aug 31, 2015 | 34.91 | 35.39 | 34.76 | 35.34 | 5,186,973 | +0.27(+0.76%) |
Aug 28, 2015 | 35.10 | 35.35 | 34.86 | 35.07 | 5,419,078 | -0.14(-0.40%) |
Aug 27, 2015 | 34.77 | 35.48 | 34.63 | 35.21 | 6,032,357 | +0.66(+1.91%) |
Aug 26, 2015 | 34.48 | 34.64 | 33.87 | 34.55 | 5,670,422 | +0.77(+2.28%) |
Aug 25, 2015 | 34.87 | 35.00 | 33.76 | 33.78 | 7,453,954 | -0.42(-1.24%) |
Aug 24, 2015 | 33.65 | 34.99 | 33.41 | 34.21 | 9,115,318 | -1.23(-3.48%) |
Aug 21, 2015 | 36.01 | 36.32 | 35.42 | 35.44 | 6,349,495 | -0.85(-2.34%) |
Aug 20, 2015 | 36.31 | 36.72 | 36.22 | 36.29 | 4,264,334 | -0.41(-1.11%) |
Aug 19, 2015 | 37.23 | 37.31 | 36.60 | 36.70 | 4,608,524 | -0.75(-2.01%) |
Aug 18, 2015 | 37.16 | 37.83 | 37.15 | 37.45 | 4,704,796 | +0.13(+0.36%) |
Aug 17, 2015 | 36.51 | 37.38 | 36.32 | 37.32 | 5,384,540 | +0.46(+1.26%) |
Aug 14, 2015 | 36.88 | 37.03 | 36.74 | 36.85 | 4,009,722 | -0.24(-0.65%) |
Aug 13, 2015 | 36.60 | 37.31 | 36.57 | 37.10 | 5,448,553 | +0.48(+1.32%) |
Aug 12, 2015 | 35.68 | 36.65 | 35.44 | 36.61 | 6,607,844 | +0.64(+1.78%) |
Aug 11, 2015 | 36.07 | 36.12 | 35.60 | 35.97 | 5,234,382 | -0.36(-0.99%) |
Aug 10, 2015 | 36.46 | 36.60 | 36.15 | 36.33 | 5,278,545 | +0.09(+0.24%) |
Aug 07, 2015 | 37.30 | 37.36 | 36.15 | 36.25 | 5,118,480 | -1.19(-3.19%) |
Aug 06, 2015 | 37.79 | 37.85 | 37.05 | 37.44 | 4,203,688 | -0.21(-0.56%) |
Aug 05, 2015 | 38.04 | 38.06 | 37.24 | 37.65 | 5,873,380 | -0.15(-0.39%) |
Aug 04, 2015 | 37.11 | 38.65 | 36.92 | 37.80 | 6,555,649 | +0.55(+1.49%) |
Aug 03, 2015 | 37.03 | 37.60 | 37.01 | 37.25 | 5,482,286 | +0.22(+0.59%) |
Jul 31, 2015 | 37.57 | 37.65 | 36.98 | 37.03 | 5,070,264 | -0.31(-0.84%) |
Jul 30, 2015 | 37.25 | 37.40 | 36.95 | 37.34 | 4,688,324 | -0.24(-0.64%) |
Jul 29, 2015 | 37.42 | 37.69 | 37.35 | 37.58 | 5,448,560 | -0.17(-0.46%) |
Jul 28, 2015 | 37.02 | 37.78 | 36.85 | 37.75 | 5,051,327 | +0.85(+2.31%) |
Jul 27, 2015 | 36.64 | 36.93 | 36.55 | 36.90 | 3,513,118 | +0.05(+0.15%) |
Jul 24, 2015 | 37.40 | 37.47 | 36.74 | 36.85 | 3,238,656 | -0.65(-1.73%) |
Jul 23, 2015 | 37.25 | 37.78 | 37.25 | 37.50 | 3,353,493 | +0.27(+0.71%) |
Jul 22, 2015 | 37.04 | 37.41 | 37.03 | 37.23 | 3,455,807 | +0.15(+0.40%) |
Jul 21, 2015 | 37.46 | 37.57 | 36.96 | 37.08 | 3,514,897 | -0.43(-1.14%) |
Jul 20, 2015 | 37.51 | 37.68 | 37.29 | 37.51 | 5,235,468 | +0.02(+0.04%) |
Jul 17, 2015 | 37.25 | 37.52 | 36.94 | 37.50 | 5,435,491 | +0.13(+0.36%) |
Jul 16, 2015 | 37.37 | 37.49 | 37.18 | 37.36 | 3,410,828 | +0.30(+0.82%) |
Jul 15, 2015 | 37.30 | 37.35 | 36.87 | 37.06 | 3,136,148 | -0.26(-0.69%) |
Jul 14, 2015 | 37.09 | 37.37 | 37.03 | 37.32 | 3,290,497 | +0.23(+0.61%) |
Jul 13, 2015 | 37.13 | 37.28 | 36.96 | 37.09 | 2,829,982 | +0.23(+0.61%) |
Jul 10, 2015 | 37.26 | 37.30 | 36.80 | 36.86 | 4,029,074 | +0.09(+0.25%) |
Jul 09, 2015 | 37.28 | 37.51 | 36.64 | 36.77 | 7,741,805 | -0.33(-0.88%) |
Jul 08, 2015 | 37.46 | 37.58 | 37.06 | 37.10 | 5,226,260 | -0.49(-1.31%) |
Jul 07, 2015 | 37.57 | 37.73 | 36.48 | 37.59 | 8,270,425 | +0.04(+0.10%) |
Jul 06, 2015 | 37.60 | 37.94 | 37.35 | 37.55 | 5,415,527 | -0.44(-1.15%) |
Jul 02, 2015 | 38.12 | 37.99 | 37.99 | 37.99 | 3,922,786 | +0.01(+0.02%) |
Jul 01, 2015 | 38.03 | 38.17 | 37.78 | 37.98 | 4,252,912 | +0.33(+0.87%) |
Jun 30, 2015 | 38.16 | 38.41 | 37.63 | 37.65 | 7,195,137 | -0.18(-0.47%) |
Jun 29, 2015 | 38.53 | 38.78 | 37.82 | 37.83 | 5,604,570 | -0.87(-2.26%) |
Jun 26, 2015 | 39.54 | 39.81 | 38.67 | 38.71 | 6,425,011 | -0.88(-2.23%) |
Jun 25, 2015 | 40.31 | 40.31 | 39.56 | 39.59 | 3,292,343 | -0.59(-1.46%) |
Jun 24, 2015 | 40.53 | 40.61 | 40.15 | 40.17 | 2,964,556 | -0.43(-1.06%) |
Jun 23, 2015 | 40.75 | 40.93 | 40.49 | 40.60 | 3,202,272 | +0.01(+0.02%) |
Jun 22, 2015 | 40.39 | 40.63 | 40.31 | 40.59 | 3,299,724 | +0.38(+0.95%) |
Jun 19, 2015 | 40.02 | 40.34 | 40.02 | 40.21 | 6,343,187 | +0.10(+0.25%) |
Jun 18, 2015 | 39.95 | 40.33 | 39.95 | 40.11 | 4,194,273 | +0.34(+0.84%) |
Jun 17, 2015 | 39.85 | 40.44 | 39.24 | 39.78 | 5,877,267 | -0.40(-0.99%) |
Jun 16, 2015 | 40.09 | 40.29 | 40.04 | 40.17 | 3,034,421 | +0.14(+0.35%) |
Jun 15, 2015 | 40.15 | 40.21 | 39.92 | 40.03 | 3,675,488 | -0.50(-1.23%) |
Jun 12, 2015 | 40.44 | 40.58 | 40.27 | 40.53 | 2,932,756 | -0.12(-0.29%) |
Jun 11, 2015 | 40.74 | 41.14 | 40.60 | 40.65 | 3,621,169 | -0.12(-0.29%) |
Jun 10, 2015 | 39.88 | 40.80 | 39.88 | 40.77 | 3,871,280 | +0.94(+2.35%) |
Jun 09, 2015 | 39.89 | 40.19 | 39.88 | 39.83 | 3,536,371 | +0.00(+0.00%) |
Jun 08, 2015 | 39.94 | 40.25 | 39.67 | 39.83 | 3,466,079 | +0.00(+0.00%) |
Jun 05, 2015 | 40.03 | 40.12 | 39.68 | 39.83 | 4,479,601 | -0.30(-0.74%) |
Jun 04, 2015 | 40.64 | 40.78 | 40.06 | 40.13 | 6,400,072 | -0.84(-2.04%) |
Jun 03, 2015 | 41.33 | 41.33 | 40.77 | 40.96 | 3,287,801 | -0.23(-0.57%) |
Jun 02, 2015 | 41.34 | 41.40 | 41.03 | 41.20 | 3,059,655 | -0.21(-0.51%) |