Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 39.65 | 39.87 | 38.88 | 39.42 | 4,941,826 | -0.18(-0.45%) |
May 27, 2016 | 39.39 | 39.60 | 39.60 | 39.60 | 2,664,900 | +0.27(+0.69%) |
May 26, 2016 | 39.80 | 40.06 | 39.17 | 39.33 | 2,761,127 | -0.18(-0.46%) |
May 25, 2016 | 39.25 | 39.61 | 39.01 | 39.51 | 2,785,115 | +0.03(+0.08%) |
May 24, 2016 | 39.01 | 39.57 | 38.97 | 39.48 | 2,641,175 | +0.60(+1.54%) |
May 23, 2016 | 39.06 | 39.48 | 38.83 | 38.88 | 2,836,295 | -0.25(-0.64%) |
May 20, 2016 | 38.22 | 39.23 | 38.01 | 39.13 | 4,498,783 | +1.03(+2.70%) |
May 19, 2016 | 37.59 | 38.21 | 37.51 | 38.10 | 3,315,675 | +0.72(+1.93%) |
May 18, 2016 | 37.73 | 37.83 | 37.17 | 37.38 | 3,191,240 | -0.50(-1.32%) |
May 17, 2016 | 37.50 | 38.21 | 37.10 | 37.88 | 4,399,369 | +0.23(+0.61%) |
May 16, 2016 | 37.41 | 37.95 | 37.13 | 37.65 | 3,503,944 | +0.35(+0.94%) |
May 13, 2016 | 37.74 | 38.02 | 36.65 | 37.30 | 7,712,458 | -0.71(-1.87%) |
May 12, 2016 | 38.35 | 38.38 | 37.61 | 38.01 | 6,428,890 | -0.17(-0.45%) |
May 11, 2016 | 39.57 | 39.57 | 38.16 | 38.18 | 6,220,489 | -2.43(-5.98%) |
May 10, 2016 | 40.55 | 40.73 | 40.12 | 40.61 | 3,700,714 | -0.08(-0.20%) |
May 09, 2016 | 39.90 | 40.84 | 39.72 | 40.69 | 4,148,721 | +0.78(+1.95%) |
May 06, 2016 | 39.58 | 39.99 | 39.12 | 39.91 | 2,881,505 | +0.29(+0.73%) |
May 05, 2016 | 40.41 | 40.41 | 39.42 | 39.62 | 3,043,324 | -0.80(-1.98%) |
May 04, 2016 | 40.56 | 41.08 | 40.30 | 40.42 | 3,039,721 | -0.29(-0.71%) |
May 03, 2016 | 41.02 | 41.29 | 40.43 | 40.71 | 2,724,540 | -0.63(-1.52%) |
May 02, 2016 | 40.49 | 41.47 | 40.34 | 41.34 | 3,394,937 | +1.07(+2.66%) |
Apr 29, 2016 | 41.16 | 41.16 | 39.81 | 40.27 | 4,395,655 | -0.94(-2.28%) |
Apr 28, 2016 | 41.72 | 41.97 | 41.06 | 41.21 | 4,063,833 | -0.79(-1.88%) |
Apr 27, 2016 | 41.66 | 42.13 | 41.19 | 42.00 | 4,703,105 | +0.14(+0.33%) |
Apr 26, 2016 | 40.50 | 42.00 | 39.06 | 41.86 | 10,676,315 | +1.67(+4.16%) |
Apr 25, 2016 | 40.48 | 40.48 | 39.91 | 40.19 | 6,960,945 | -0.09(-0.22%) |
Apr 22, 2016 | 40.28 | 40.69 | 39.97 | 40.28 | 3,533,139 | +0.29(+0.73%) |
Apr 21, 2016 | 40.55 | 40.70 | 39.67 | 39.99 | 3,400,830 | -0.50(-1.23%) |
Apr 20, 2016 | 39.99 | 40.68 | 39.76 | 40.49 | 4,696,181 | +0.42(+1.05%) |
Apr 19, 2016 | 40.06 | 40.58 | 39.55 | 40.07 | 4,729,942 | +0.43(+1.08%) |
Apr 18, 2016 | 38.98 | 39.67 | 38.76 | 39.64 | 2,492,609 | +0.66(+1.69%) |
Apr 15, 2016 | 38.69 | 39.41 | 38.60 | 38.98 | 2,478,025 | +0.26(+0.67%) |
Apr 14, 2016 | 39.47 | 39.69 | 38.67 | 38.72 | 2,633,274 | -0.73(-1.85%) |
Apr 13, 2016 | 39.00 | 39.50 | 38.41 | 39.45 | 2,866,595 | +0.44(+1.13%) |
Apr 12, 2016 | 39.14 | 39.46 | 38.46 | 39.01 | 3,450,906 | -0.30(-0.76%) |
Apr 11, 2016 | 39.08 | 39.58 | 38.67 | 39.31 | 4,636,872 | +0.34(+0.87%) |
Apr 08, 2016 | 40.34 | 40.34 | 38.80 | 38.97 | 5,455,564 | -1.34(-3.32%) |
Apr 07, 2016 | 40.86 | 41.45 | 39.87 | 40.31 | 7,258,000 | +0.01(+0.02%) |
Apr 06, 2016 | 39.81 | 40.41 | 39.54 | 40.30 | 2,492,844 | +0.59(+1.49%) |
Apr 05, 2016 | 39.86 | 40.07 | 39.69 | 39.71 | 1,940,184 | -0.44(-1.10%) |
Apr 04, 2016 | 40.62 | 40.89 | 40.00 | 40.15 | 2,423,535 | -0.37(-0.91%) |
Apr 01, 2016 | 39.54 | 40.63 | 39.54 | 40.52 | 2,601,967 | +0.43(+1.07%) |
Mar 31, 2016 | 40.32 | 40.86 | 39.84 | 40.09 | 3,337,622 | -0.23(-0.57%) |
Mar 30, 2016 | 39.68 | 40.53 | 39.58 | 40.32 | 4,354,501 | +0.91(+2.31%) |
Mar 29, 2016 | 38.86 | 39.55 | 38.79 | 39.41 | 2,983,972 | +0.48(+1.23%) |
Mar 28, 2016 | 38.70 | 39.25 | 38.44 | 38.93 | 1,866,526 | +0.25(+0.65%) |
Mar 24, 2016 | 38.71 | 38.68 | 38.68 | 38.68 | 1,809,800 | -0.07(-0.18%) |
Mar 23, 2016 | 38.68 | 39.32 | 38.50 | 38.75 | 2,033,398 | -0.11(-0.28%) |
Mar 22, 2016 | 39.17 | 39.30 | 38.70 | 38.86 | 2,666,687 | -0.55(-1.40%) |
Mar 21, 2016 | 39.20 | 39.57 | 39.04 | 39.41 | 2,204,944 | +0.14(+0.36%) |
Mar 18, 2016 | 39.78 | 39.78 | 39.03 | 39.27 | 3,384,028 | -0.45(-1.13%) |
Mar 17, 2016 | 38.97 | 39.94 | 38.86 | 39.72 | 3,242,279 | +0.71(+1.82%) |
Mar 16, 2016 | 38.86 | 39.16 | 38.41 | 39.01 | 1,393,575 | +0.15(+0.39%) |
Mar 15, 2016 | 39.02 | 39.15 | 38.48 | 38.86 | 2,902,415 | -0.54(-1.37%) |
Mar 14, 2016 | 39.54 | 39.95 | 39.23 | 39.40 | 3,383,292 | -0.26(-0.66%) |
Mar 11, 2016 | 39.40 | 39.81 | 39.19 | 39.66 | 3,655,744 | +0.57(+1.46%) |
Mar 10, 2016 | 38.68 | 39.56 | 38.62 | 39.09 | 4,345,565 | +0.28(+0.72%) |
Mar 09, 2016 | 38.76 | 39.01 | 38.19 | 38.81 | 3,375,859 | +0.35(+0.91%) |
Mar 08, 2016 | 38.87 | 39.25 | 38.40 | 38.46 | 2,809,775 | -0.73(-1.86%) |
Mar 07, 2016 | 38.62 | 39.21 | 38.56 | 39.19 | 3,252,341 | +0.41(+1.06%) |
Mar 04, 2016 | 38.83 | 39.40 | 38.35 | 38.78 | 2,830,929 | -0.01(-0.03%) |
Mar 03, 2016 | 38.88 | 39.09 | 38.52 | 38.79 | 2,153,253 | -0.08(-0.21%) |
Mar 02, 2016 | 38.68 | 39.06 | 38.34 | 38.87 | 2,858,560 | -0.46(-1.17%) |
Mar 01, 2016 | 39.00 | 39.54 | 38.93 | 39.33 | 3,888,529 | +0.39(+1.00%) |
Feb 29, 2016 | 38.70 | 39.22 | 38.49 | 38.94 | 4,849,807 | +0.37(+0.96%) |
Feb 26, 2016 | 38.91 | 38.99 | 38.29 | 38.57 | 3,379,367 | -0.33(-0.85%) |
Feb 25, 2016 | 37.96 | 39.05 | 37.73 | 38.90 | 6,923,820 | +1.01(+2.67%) |
Feb 24, 2016 | 36.75 | 38.01 | 36.74 | 37.89 | 6,786,369 | +0.94(+2.54%) |
Feb 23, 2016 | 36.23 | 38.40 | 36.18 | 36.95 | 4,919,152 | +0.77(+2.13%) |
Feb 22, 2016 | 36.18 | 36.54 | 36.02 | 36.18 | 4,144,753 | +0.36(+1.01%) |
Feb 19, 2016 | 36.02 | 36.42 | 35.19 | 35.82 | 3,352,263 | -0.49(-1.35%) |
Feb 18, 2016 | 35.65 | 36.56 | 35.46 | 36.31 | 3,778,798 | +0.34(+0.95%) |
Feb 17, 2016 | 35.97 | 36.18 | 35.50 | 35.97 | 3,935,063 | +0.39(+1.10%) |
Feb 16, 2016 | 34.79 | 35.67 | 34.76 | 35.58 | 4,501,590 | +1.05(+3.04%) |
Feb 12, 2016 | 34.00 | 34.53 | 34.53 | 34.53 | 4,672,100 | +0.90(+2.68%) |
Feb 11, 2016 | 33.18 | 33.86 | 32.95 | 33.63 | 4,983,803 | -0.02(-0.06%) |
Feb 10, 2016 | 34.23 | 34.33 | 33.49 | 33.65 | 3,777,895 | -0.40(-1.17%) |
Feb 09, 2016 | 33.96 | 34.73 | 33.55 | 34.05 | 3,612,266 | -0.38(-1.10%) |
Feb 08, 2016 | 34.68 | 34.78 | 33.77 | 34.43 | 5,793,080 | -0.62(-1.77%) |
Feb 05, 2016 | 35.92 | 35.92 | 34.74 | 35.05 | 6,189,485 | -1.04(-2.88%) |
Feb 04, 2016 | 35.90 | 36.27 | 35.44 | 36.09 | 5,336,433 | -0.33(-0.91%) |
Feb 03, 2016 | 37.35 | 37.52 | 35.34 | 36.42 | 9,979,625 | -0.73(-1.97%) |
Feb 02, 2016 | 37.32 | 37.77 | 36.74 | 37.15 | 5,272,184 | -0.06(-0.16%) |
Feb 01, 2016 | 36.80 | 37.49 | 36.50 | 37.21 | 5,919,055 | +0.16(+0.43%) |
Jan 29, 2016 | 36.20 | 37.07 | 36.02 | 37.05 | 12,055,484 | +1.23(+3.43%) |
Jan 28, 2016 | 34.76 | 35.89 | 34.53 | 35.82 | 8,617,115 | +1.63(+4.77%) |
Jan 27, 2016 | 33.35 | 35.27 | 33.27 | 34.19 | 11,580,957 | +0.86(+2.58%) |
Jan 26, 2016 | 32.77 | 33.96 | 32.10 | 33.33 | 16,513,944 | +2.98(+9.82%) |
Jan 25, 2016 | 32.06 | 32.17 | 30.18 | 30.35 | 10,742,117 | -2.08(-6.41%) |
Jan 22, 2016 | 33.16 | 33.44 | 31.88 | 32.43 | 5,162,553 | -0.04(-0.12%) |
Jan 21, 2016 | 31.58 | 32.96 | 31.42 | 32.47 | 4,915,339 | +1.01(+3.21%) |
Jan 20, 2016 | 30.78 | 31.61 | 30.06 | 31.46 | 8,553,320 | +0.30(+0.96%) |
Jan 19, 2016 | 31.68 | 32.15 | 30.79 | 31.16 | 4,362,557 | -0.27(-0.86%) |
Jan 15, 2016 | 30.88 | 31.43 | 31.43 | 31.43 | 5,791,900 | -0.33(-1.04%) |
Jan 14, 2016 | 31.59 | 32.15 | 30.49 | 31.76 | 4,181,103 | +0.24(+0.76%) |
Jan 13, 2016 | 32.73 | 32.95 | 31.39 | 31.52 | 4,696,605 | -1.07(-3.28%) |
Jan 12, 2016 | 33.21 | 33.47 | 31.84 | 32.59 | 3,718,116 | -0.18(-0.55%) |
Jan 11, 2016 | 31.98 | 32.89 | 31.98 | 32.77 | 4,161,828 | +0.82(+2.57%) |
Jan 08, 2016 | 33.01 | 33.25 | 31.87 | 31.95 | 4,760,017 | -0.94(-2.86%) |
Jan 07, 2016 | 32.10 | 33.27 | 32.10 | 32.89 | 5,203,280 | +0.10(+0.30%) |
Jan 06, 2016 | 33.21 | 33.47 | 32.37 | 32.79 | 4,493,170 | -1.18(-3.47%) |
Jan 05, 2016 | 33.82 | 34.19 | 33.31 | 33.97 | 5,592,042 | +0.33(+0.98%) |
Jan 04, 2016 | 32.35 | 33.66 | 32.08 | 33.64 | 6,508,924 | +0.91(+2.78%) |
Dec 31, 2015 | 32.61 | 32.73 | 32.73 | 32.73 | 2,582,000 | +0.06(+0.18%) |
Dec 30, 2015 | 32.96 | 33.02 | 32.61 | 32.67 | 1,398,371 | -0.33(-1.00%) |
Dec 29, 2015 | 32.85 | 33.23 | 32.83 | 33.00 | 3,379,168 | +0.38(+1.16%) |
Dec 28, 2015 | 32.59 | 33.05 | 32.39 | 32.62 | 2,685,376 | -0.03(-0.09%) |
Dec 24, 2015 | 33.08 | 32.65 | 32.65 | 32.65 | 2,726,400 | -0.63(-1.89%) |
Dec 23, 2015 | 33.30 | 33.45 | 32.39 | 33.28 | 3,865,855 | +0.25(+0.76%) |
Dec 22, 2015 | 32.78 | 33.19 | 32.61 | 33.03 | 4,475,684 | +0.33(+1.01%) |
Dec 21, 2015 | 32.12 | 32.72 | 31.87 | 32.70 | 4,688,912 | +0.71(+2.22%) |
Dec 18, 2015 | 32.33 | 32.64 | 31.62 | 31.99 | 7,342,811 | -0.65(-1.99%) |
Dec 17, 2015 | 33.44 | 33.45 | 32.52 | 32.64 | 5,771,228 | -0.69(-2.07%) |
Dec 16, 2015 | 32.43 | 33.44 | 32.41 | 33.33 | 6,848,797 | +0.99(+3.06%) |
Dec 15, 2015 | 32.00 | 32.60 | 31.81 | 32.34 | 7,203,051 | +1.25(+4.02%) |
Dec 14, 2015 | 31.02 | 31.28 | 30.30 | 31.09 | 6,158,548 | +0.71(+2.34%) |
Dec 11, 2015 | 30.77 | 30.99 | 30.28 | 30.38 | 3,293,086 | -0.74(-2.38%) |
Dec 10, 2015 | 30.52 | 31.26 | 30.52 | 31.12 | 3,980,873 | +0.61(+2.00%) |
Dec 09, 2015 | 30.78 | 31.64 | 30.78 | 30.51 | 4,905,040 | -0.71(-2.27%) |
Dec 08, 2015 | 30.81 | 31.36 | 30.61 | 31.22 | 4,637,483 | +0.15(+0.48%) |
Dec 07, 2015 | 30.45 | 31.14 | 30.07 | 31.07 | 4,113,986 | +0.49(+1.60%) |
Dec 04, 2015 | 29.87 | 30.72 | 29.71 | 30.58 | 5,403,422 | +0.71(+2.38%) |
Dec 03, 2015 | 31.00 | 31.02 | 29.66 | 29.87 | 6,689,315 | -1.01(-3.27%) |
Dec 02, 2015 | 31.09 | 31.56 | 30.77 | 30.88 | 4,059,666 | -0.69(-2.19%) |
Dec 01, 2015 | 32.00 | 32.20 | 31.36 | 31.57 | 4,616,509 | -0.20(-0.63%) |
Nov 30, 2015 | 31.64 | 32.27 | 31.18 | 31.77 | 6,315,146 | -0.05(-0.16%) |
Nov 27, 2015 | 32.35 | 32.56 | 31.75 | 31.82 | 2,222,121 | -0.57(-1.76%) |
Nov 25, 2015 | 32.25 | 32.39 | 32.39 | 32.39 | 4,211,400 | +0.22(+0.68%) |
Nov 24, 2015 | 31.11 | 32.31 | 31.05 | 32.17 | 6,860,916 | +0.62(+1.97%) |
Nov 23, 2015 | 30.56 | 31.59 | 30.39 | 31.55 | 5,378,495 | +1.00(+3.27%) |
Nov 20, 2015 | 29.88 | 30.56 | 29.71 | 30.55 | 4,094,934 | +0.89(+3.00%) |
Nov 19, 2015 | 29.45 | 30.13 | 29.33 | 29.66 | 3,044,675 | +0.07(+0.24%) |
Nov 18, 2015 | 29.00 | 29.63 | 28.75 | 29.59 | 4,459,235 | +0.66(+2.28%) |
Nov 17, 2015 | 29.30 | 29.50 | 28.70 | 28.93 | 4,357,281 | -0.45(-1.53%) |
Nov 16, 2015 | 29.20 | 29.82 | 28.94 | 29.38 | 3,439,735 | +0.15(+0.51%) |
Nov 13, 2015 | 29.49 | 29.61 | 28.74 | 29.23 | 6,141,799 | -0.79(-2.63%) |
Nov 12, 2015 | 30.00 | 30.91 | 29.92 | 30.02 | 4,897,979 | -0.22(-0.73%) |
Nov 11, 2015 | 31.31 | 31.31 | 29.82 | 30.24 | 6,116,611 | -1.13(-3.60%) |
Nov 10, 2015 | 30.65 | 31.46 | 30.32 | 31.37 | 5,436,273 | +0.49(+1.59%) |
Nov 09, 2015 | 31.96 | 32.05 | 30.67 | 30.88 | 5,239,935 | -1.18(-3.68%) |
Nov 06, 2015 | 32.50 | 32.71 | 31.89 | 32.06 | 3,767,386 | -0.66(-2.02%) |
Nov 05, 2015 | 32.45 | 32.96 | 32.23 | 32.72 | 4,360,270 | +0.44(+1.36%) |
Nov 04, 2015 | 32.57 | 32.72 | 31.88 | 32.28 | 3,008,907 | -0.27(-0.83%) |
Nov 03, 2015 | 31.96 | 32.82 | 31.81 | 32.55 | 4,279,371 | +0.81(+2.55%) |
Nov 02, 2015 | 31.18 | 31.84 | 30.78 | 31.74 | 3,401,144 | +0.54(+1.73%) |
Oct 30, 2015 | 30.86 | 31.38 | 30.85 | 31.20 | 3,276,034 | +0.34(+1.10%) |
Oct 29, 2015 | 31.00 | 31.25 | 30.63 | 30.86 | 2,905,655 | -0.14(-0.45%) |
Oct 28, 2015 | 31.54 | 31.67 | 30.40 | 31.00 | 6,927,039 | -0.65(-2.05%) |
Oct 27, 2015 | 32.38 | 33.08 | 31.33 | 31.65 | 11,331,435 | +1.33(+4.39%) |
Oct 26, 2015 | 30.35 | 30.64 | 29.95 | 30.32 | 4,313,418 | +0.19(+0.63%) |
Oct 23, 2015 | 30.35 | 30.35 | 29.53 | 30.13 | 5,601,463 | -0.02(-0.07%) |
Oct 22, 2015 | 30.35 | 30.43 | 29.93 | 30.15 | 4,117,399 | +0.09(+0.30%) |
Oct 21, 2015 | 30.63 | 30.93 | 30.03 | 30.06 | 4,934,824 | +0.00(+0.00%) |
Oct 20, 2015 | 30.19 | 30.36 | 29.93 | 30.06 | 2,853,679 | -0.11(-0.36%) |
Oct 19, 2015 | 29.97 | 30.32 | 29.91 | 30.17 | 3,543,462 | +0.48(+1.62%) |
Oct 16, 2015 | 29.83 | 29.89 | 28.86 | 29.69 | 7,854,833 | -0.17(-0.57%) |
Oct 15, 2015 | 30.87 | 30.93 | 29.82 | 29.86 | 4,512,160 | -0.91(-2.96%) |
Oct 14, 2015 | 30.84 | 30.95 | 30.37 | 30.77 | 2,496,841 | -0.03(-0.10%) |
Oct 13, 2015 | 30.71 | 31.25 | 30.54 | 30.80 | 2,513,946 | -0.03(-0.10%) |
Oct 12, 2015 | 31.42 | 31.57 | 30.76 | 30.83 | 2,081,551 | -0.45(-1.44%) |
Oct 09, 2015 | 31.40 | 31.60 | 30.93 | 31.28 | 2,500,595 | -0.17(-0.54%) |
Oct 08, 2015 | 30.20 | 31.88 | 30.09 | 31.45 | 4,466,511 | +1.10(+3.62%) |
Oct 07, 2015 | 30.40 | 30.94 | 29.98 | 30.35 | 3,628,620 | -0.06(-0.20%) |
Oct 06, 2015 | 30.28 | 30.80 | 30.08 | 30.41 | 4,075,772 | +0.10(+0.33%) |
Oct 05, 2015 | 29.60 | 30.68 | 29.59 | 30.31 | 5,369,627 | +0.96(+3.27%) |
Oct 02, 2015 | 28.10 | 29.39 | 27.93 | 29.35 | 3,642,700 | +0.90(+3.16%) |
Oct 01, 2015 | 28.88 | 29.01 | 28.14 | 28.45 | 4,173,179 | -0.48(-1.66%) |
Sep 30, 2015 | 28.06 | 28.97 | 27.99 | 28.93 | 4,848,062 | +1.19(+4.29%) |
Sep 29, 2015 | 27.47 | 27.82 | 27.22 | 27.74 | 3,145,284 | +0.30(+1.09%) |
Sep 28, 2015 | 28.22 | 28.59 | 27.42 | 27.44 | 2,430,964 | -1.04(-3.65%) |
Sep 25, 2015 | 29.08 | 29.16 | 28.29 | 28.48 | 2,292,825 | -0.25(-0.87%) |
Sep 24, 2015 | 28.32 | 28.94 | 28.15 | 28.73 | 3,676,677 | +0.33(+1.16%) |
Sep 23, 2015 | 29.02 | 29.12 | 28.35 | 28.40 | 1,720,134 | -0.52(-1.80%) |
Sep 22, 2015 | 28.94 | 29.03 | 28.55 | 28.92 | 1,947,321 | -0.37(-1.26%) |
Sep 21, 2015 | 29.26 | 29.71 | 29.14 | 29.29 | 1,967,960 | +0.19(+0.65%) |
Sep 18, 2015 | 29.38 | 29.66 | 28.99 | 29.10 | 3,260,871 | -0.75(-2.51%) |
Sep 17, 2015 | 29.99 | 30.48 | 29.68 | 29.85 | 2,499,094 | -0.07(-0.23%) |
Sep 16, 2015 | 29.48 | 30.00 | 29.24 | 29.92 | 2,580,316 | +0.54(+1.84%) |
Sep 15, 2015 | 29.08 | 29.52 | 28.94 | 29.38 | 2,642,941 | +0.39(+1.35%) |
Sep 14, 2015 | 29.32 | 29.39 | 28.93 | 28.99 | 2,231,253 | -0.45(-1.53%) |
Sep 11, 2015 | 29.45 | 29.49 | 28.95 | 29.44 | 2,489,123 | -0.07(-0.24%) |
Sep 10, 2015 | 29.17 | 29.71 | 29.00 | 29.51 | 3,556,039 | +0.45(+1.55%) |
Sep 09, 2015 | 30.28 | 30.41 | 28.97 | 29.06 | 5,111,776 | -1.09(-3.62%) |
Sep 08, 2015 | 29.75 | 30.21 | 29.44 | 30.15 | 4,441,071 | +0.99(+3.40%) |
Sep 04, 2015 | 29.47 | 29.16 | 29.16 | 29.16 | 2,842,600 | -0.69(-2.31%) |
Sep 03, 2015 | 29.46 | 30.24 | 29.46 | 29.85 | 3,383,582 | +0.05(+0.17%) |
Sep 02, 2015 | 30.00 | 30.00 | 29.20 | 29.80 | 4,571,211 | +0.21(+0.71%) |
Sep 01, 2015 | 29.67 | 30.18 | 29.44 | 29.59 | 4,347,351 | -0.66(-2.18%) |
Aug 31, 2015 | 29.95 | 30.79 | 29.93 | 30.25 | 4,822,828 | +0.29(+0.97%) |
Aug 28, 2015 | 29.80 | 30.49 | 29.68 | 29.96 | 3,391,740 | -0.14(-0.47%) |
Aug 27, 2015 | 29.74 | 30.23 | 29.53 | 30.10 | 3,891,541 | +0.70(+2.38%) |
Aug 26, 2015 | 29.00 | 29.47 | 28.60 | 29.40 | 4,965,303 | +1.00(+3.52%) |
Aug 25, 2015 | 29.45 | 29.74 | 28.39 | 28.40 | 6,095,055 | -0.32(-1.11%) |
Aug 24, 2015 | 28.70 | 29.71 | 27.62 | 28.72 | 8,649,612 | -1.99(-6.48%) |
Aug 21, 2015 | 30.95 | 30.96 | 30.24 | 30.71 | 6,067,135 | -0.50(-1.60%) |
Aug 20, 2015 | 31.80 | 31.80 | 31.19 | 31.21 | 3,270,208 | -0.87(-2.71%) |
Aug 19, 2015 | 32.35 | 32.47 | 31.90 | 32.08 | 2,453,933 | -0.55(-1.69%) |
Aug 18, 2015 | 32.65 | 33.11 | 32.46 | 32.63 | 5,722,287 | +0.61(+1.91%) |
Aug 17, 2015 | 31.85 | 32.05 | 31.56 | 32.02 | 2,546,448 | +0.09(+0.28%) |
Aug 14, 2015 | 31.60 | 32.24 | 31.42 | 31.93 | 3,812,588 | +0.47(+1.49%) |
Aug 13, 2015 | 31.20 | 31.70 | 30.94 | 31.46 | 4,807,362 | +0.27(+0.87%) |
Aug 12, 2015 | 32.12 | 32.16 | 30.67 | 31.19 | 9,406,507 | -1.45(-4.44%) |
Aug 11, 2015 | 32.38 | 32.77 | 32.38 | 32.64 | 3,206,963 | -0.43(-1.30%) |
Aug 10, 2015 | 33.23 | 33.35 | 32.95 | 33.07 | 4,402,163 | +0.00(+0.00%) |
Aug 07, 2015 | 31.96 | 33.40 | 31.92 | 33.07 | 6,916,346 | +1.51(+4.78%) |
Aug 06, 2015 | 31.78 | 31.92 | 31.17 | 31.56 | 4,301,742 | -0.17(-0.54%) |
Aug 05, 2015 | 31.71 | 31.86 | 31.25 | 31.73 | 6,206,047 | +0.32(+1.02%) |
Aug 04, 2015 | 32.00 | 32.68 | 30.50 | 31.41 | 13,247,627 | +0.98(+3.22%) |
Aug 03, 2015 | 30.61 | 30.61 | 29.92 | 30.43 | 7,956,974 | -0.77(-2.47%) |
Jul 31, 2015 | 31.33 | 31.51 | 31.14 | 31.20 | 4,148,760 | -0.10(-0.32%) |
Jul 30, 2015 | 31.29 | 31.41 | 31.07 | 31.30 | 2,371,046 | -0.15(-0.48%) |
Jul 29, 2015 | 30.86 | 31.69 | 30.77 | 31.45 | 3,976,685 | +0.57(+1.85%) |
Jul 28, 2015 | 30.78 | 31.19 | 30.50 | 30.88 | 3,828,317 | +0.13(+0.42%) |
Jul 27, 2015 | 30.31 | 30.78 | 30.13 | 30.75 | 5,651,973 | +0.28(+0.92%) |
Jul 24, 2015 | 30.93 | 31.07 | 30.31 | 30.47 | 3,657,324 | -0.53(-1.71%) |
Jul 23, 2015 | 31.42 | 31.64 | 30.97 | 31.00 | 3,322,999 | -0.05(-0.16%) |
Jul 22, 2015 | 31.30 | 31.46 | 30.93 | 31.05 | 4,620,460 | -0.31(-0.99%) |
Jul 21, 2015 | 31.68 | 31.82 | 31.10 | 31.36 | 4,888,487 | -0.36(-1.13%) |
Jul 20, 2015 | 31.96 | 31.98 | 31.67 | 31.72 | 3,456,237 | -0.13(-0.41%) |
Jul 17, 2015 | 32.13 | 32.21 | 31.47 | 31.85 | 5,402,197 | -0.45(-1.39%) |
Jul 16, 2015 | 32.70 | 32.75 | 32.17 | 32.30 | 5,193,247 | -0.28(-0.86%) |
Jul 15, 2015 | 33.22 | 33.31 | 32.51 | 32.58 | 7,506,958 | -0.85(-2.54%) |
Jul 14, 2015 | 33.50 | 33.84 | 33.40 | 33.43 | 4,633,414 | +0.09(+0.27%) |
Jul 13, 2015 | 33.72 | 33.86 | 33.00 | 33.34 | 6,562,960 | -0.04(-0.12%) |
Jul 10, 2015 | 33.04 | 33.46 | 32.72 | 33.38 | 3,031,855 | +0.30(+0.91%) |
Jul 09, 2015 | 33.30 | 33.55 | 32.89 | 33.08 | 5,615,206 | +0.18(+0.55%) |
Jul 08, 2015 | 33.85 | 34.30 | 32.85 | 32.90 | 5,061,495 | -1.26(-3.69%) |
Jul 07, 2015 | 34.15 | 34.34 | 33.31 | 34.16 | 4,987,149 | +0.07(+0.21%) |
Jul 06, 2015 | 34.82 | 35.02 | 33.94 | 34.09 | 4,708,899 | -0.91(-2.60%) |
Jul 02, 2015 | 35.17 | 35.00 | 35.00 | 35.00 | 1,988,900 | -0.13(-0.37%) |
Jul 01, 2015 | 34.94 | 35.19 | 34.67 | 35.13 | 2,921,490 | +0.52(+1.50%) |
Jun 30, 2015 | 35.15 | 35.32 | 34.40 | 34.61 | 3,929,775 | -0.38(-1.09%) |
Jun 29, 2015 | 35.81 | 35.98 | 34.94 | 34.99 | 2,662,715 | -1.13(-3.13%) |
Jun 26, 2015 | 35.86 | 36.21 | 35.70 | 36.12 | 5,948,510 | +0.41(+1.15%) |
Jun 25, 2015 | 36.17 | 36.19 | 35.62 | 35.71 | 2,373,003 | -0.39(-1.08%) |
Jun 24, 2015 | 36.30 | 36.76 | 36.02 | 36.10 | 2,622,400 | -0.13(-0.36%) |
Jun 23, 2015 | 36.13 | 36.43 | 36.04 | 36.23 | 2,436,570 | +0.09(+0.25%) |
Jun 22, 2015 | 36.04 | 36.34 | 35.88 | 36.14 | 3,102,671 | +0.23(+0.64%) |
Jun 19, 2015 | 35.80 | 36.17 | 35.80 | 35.91 | 4,903,975 | +0.11(+0.31%) |
Jun 18, 2015 | 35.38 | 35.84 | 35.35 | 35.80 | 4,172,883 | +0.47(+1.33%) |
Jun 17, 2015 | 35.10 | 35.68 | 35.05 | 35.33 | 2,368,296 | +0.15(+0.43%) |
Jun 16, 2015 | 35.00 | 35.32 | 34.92 | 35.18 | 1,903,949 | +0.13(+0.37%) |
Jun 15, 2015 | 34.90 | 35.16 | 34.76 | 35.05 | 3,387,095 | -0.07(-0.20%) |
Jun 12, 2015 | 34.91 | 35.16 | 34.83 | 35.12 | 1,840,486 | +0.05(+0.14%) |
Jun 11, 2015 | 35.29 | 35.48 | 34.95 | 35.07 | 2,919,127 | -0.16(-0.45%) |
Jun 10, 2015 | 35.44 | 35.70 | 35.15 | 35.23 | 3,939,199 | -0.05(-0.14%) |
Jun 09, 2015 | 35.21 | 35.54 | 35.21 | 35.28 | 2,195,621 | -0.13(-0.37%) |
Jun 08, 2015 | 35.65 | 35.91 | 35.35 | 35.41 | 2,936,704 | -0.39(-1.09%) |
Jun 05, 2015 | 35.73 | 36.04 | 35.72 | 35.80 | 2,389,321 | +0.17(+0.48%) |
Jun 04, 2015 | 35.52 | 36.05 | 35.41 | 35.63 | 1,815,436 | -0.24(-0.67%) |
Jun 03, 2015 | 35.60 | 36.03 | 35.50 | 35.87 | 2,248,481 | +0.03(+0.08%) |
Jun 02, 2015 | 35.84 | 36.38 | 35.77 | 35.84 | 3,036,773 | +0.03(+0.08%) |