Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 42.46 | 42.80 | 42.30 | 42.74 | 2,860,357 | +0.18(+0.42%) |
May 27, 2016 | 42.44 | 42.56 | 42.56 | 42.56 | 1,675,621 | +0.16(+0.38%) |
May 26, 2016 | 41.70 | 42.42 | 41.70 | 42.40 | 3,643,252 | +0.73(+1.75%) |
May 25, 2016 | 41.83 | 42.04 | 41.59 | 41.67 | 1,961,883 | -0.28(-0.68%) |
May 24, 2016 | 41.59 | 42.00 | 41.40 | 41.95 | 2,149,535 | +0.39(+0.94%) |
May 23, 2016 | 42.14 | 42.21 | 41.54 | 41.56 | 2,340,130 | -0.58(-1.37%) |
May 20, 2016 | 42.58 | 42.58 | 41.78 | 42.14 | 3,515,903 | -0.29(-0.69%) |
May 19, 2016 | 41.83 | 42.45 | 41.65 | 42.43 | 2,468,295 | +0.38(+0.91%) |
May 18, 2016 | 42.58 | 43.01 | 41.88 | 42.05 | 3,301,692 | -0.79(-1.85%) |
May 17, 2016 | 43.90 | 43.95 | 42.68 | 42.84 | 3,488,293 | -1.20(-2.72%) |
May 16, 2016 | 43.96 | 44.09 | 43.70 | 44.03 | 1,774,312 | -0.01(-0.02%) |
May 13, 2016 | 44.25 | 44.31 | 43.80 | 44.04 | 1,761,051 | -0.18(-0.42%) |
May 12, 2016 | 43.97 | 44.56 | 43.87 | 44.23 | 3,395,582 | +0.21(+0.47%) |
May 11, 2016 | 44.23 | 44.39 | 43.73 | 44.02 | 2,627,587 | -0.14(-0.31%) |
May 10, 2016 | 44.36 | 44.40 | 43.99 | 44.16 | 1,677,046 | -0.03(-0.07%) |
May 09, 2016 | 43.90 | 44.26 | 43.68 | 44.19 | 1,746,427 | +0.32(+0.73%) |
May 06, 2016 | 44.06 | 44.06 | 43.34 | 43.86 | 2,616,118 | -0.18(-0.42%) |
May 05, 2016 | 42.70 | 44.71 | 42.70 | 44.05 | 2,882,639 | -0.08(-0.19%) |
May 04, 2016 | 43.74 | 44.56 | 43.61 | 44.13 | 2,107,966 | +0.41(+0.95%) |
May 03, 2016 | 43.80 | 43.93 | 43.45 | 43.72 | 1,470,889 | -0.08(-0.18%) |
May 02, 2016 | 43.43 | 43.99 | 43.35 | 43.80 | 1,732,929 | +0.48(+1.12%) |
Apr 29, 2016 | 42.87 | 43.40 | 42.51 | 43.31 | 1,816,468 | +0.29(+0.68%) |
Apr 28, 2016 | 42.53 | 43.23 | 42.44 | 43.02 | 1,936,757 | +0.01(+0.02%) |
Apr 27, 2016 | 42.56 | 43.18 | 42.31 | 43.01 | 2,166,973 | +0.53(+1.25%) |
Apr 26, 2016 | 42.64 | 42.83 | 42.32 | 42.48 | 1,742,185 | -0.11(-0.25%) |
Apr 25, 2016 | 42.35 | 42.65 | 42.25 | 42.59 | 1,594,503 | +0.08(+0.18%) |
Apr 22, 2016 | 42.35 | 42.61 | 42.34 | 42.51 | 2,206,972 | +0.29(+0.69%) |
Apr 21, 2016 | 42.52 | 42.68 | 41.83 | 42.22 | 3,652,793 | -0.48(-1.11%) |
Apr 20, 2016 | 43.85 | 44.00 | 42.64 | 42.70 | 2,173,796 | -1.07(-2.45%) |
Apr 19, 2016 | 43.92 | 44.00 | 43.51 | 43.77 | 1,925,433 | -0.06(-0.14%) |
Apr 18, 2016 | 43.46 | 43.84 | 43.36 | 43.83 | 2,097,064 | +0.31(+0.71%) |
Apr 15, 2016 | 43.02 | 43.71 | 42.94 | 43.53 | 2,466,330 | +0.48(+1.11%) |
Apr 14, 2016 | 42.96 | 43.14 | 42.85 | 43.05 | 2,208,755 | +0.02(+0.05%) |
Apr 13, 2016 | 43.63 | 43.63 | 42.94 | 43.03 | 2,283,350 | -0.46(-1.06%) |
Apr 12, 2016 | 43.49 | 43.59 | 43.30 | 43.49 | 2,299,021 | +0.03(+0.07%) |
Apr 11, 2016 | 43.79 | 44.07 | 43.44 | 43.46 | 2,215,145 | -0.32(-0.74%) |
Apr 08, 2016 | 43.79 | 44.20 | 43.70 | 43.78 | 2,330,238 | +0.19(+0.44%) |
Apr 07, 2016 | 43.56 | 44.00 | 43.39 | 43.59 | 2,347,507 | -0.07(-0.16%) |
Apr 06, 2016 | 43.74 | 43.87 | 43.39 | 43.66 | 2,667,428 | -0.15(-0.33%) |
Apr 05, 2016 | 44.90 | 45.02 | 43.76 | 43.80 | 2,996,729 | -1.16(-2.58%) |
Apr 04, 2016 | 45.18 | 45.35 | 44.72 | 44.96 | 1,681,225 | -0.16(-0.36%) |
Apr 01, 2016 | 44.43 | 45.23 | 44.43 | 45.12 | 1,975,507 | +0.35(+0.79%) |
Mar 31, 2016 | 44.56 | 44.90 | 44.53 | 44.77 | 3,169,676 | -0.04(-0.09%) |
Mar 30, 2016 | 45.01 | 45.13 | 44.71 | 44.81 | 1,569,248 | -0.11(-0.24%) |
Mar 29, 2016 | 44.51 | 44.97 | 44.28 | 44.92 | 1,706,576 | +0.58(+1.32%) |
Mar 28, 2016 | 44.59 | 44.83 | 44.23 | 44.33 | 888,461 | -0.05(-0.10%) |
Mar 24, 2016 | 44.31 | 44.38 | 44.38 | 44.38 | 1,673,569 | -0.08(-0.17%) |
Mar 23, 2016 | 44.12 | 44.57 | 43.84 | 44.46 | 1,751,668 | +0.35(+0.78%) |
Mar 22, 2016 | 44.01 | 44.26 | 43.80 | 44.11 | 2,646,284 | +0.10(+0.23%) |
Mar 21, 2016 | 43.82 | 44.37 | 43.54 | 44.01 | 2,159,913 | +0.12(+0.28%) |
Mar 18, 2016 | 44.37 | 44.56 | 43.88 | 43.89 | 3,981,317 | -0.50(-1.12%) |
Mar 17, 2016 | 44.16 | 44.58 | 43.99 | 44.39 | 3,422,882 | +0.35(+0.78%) |
Mar 16, 2016 | 43.36 | 44.19 | 43.01 | 44.04 | 1,832,808 | +0.49(+1.13%) |
Mar 15, 2016 | 43.53 | 44.01 | 43.33 | 43.55 | 2,594,331 | +0.01(+0.02%) |
Mar 14, 2016 | 43.43 | 43.61 | 43.09 | 43.54 | 2,060,722 | +0.15(+0.34%) |
Mar 11, 2016 | 43.53 | 43.74 | 43.25 | 43.40 | 2,157,118 | +0.04(+0.09%) |
Mar 10, 2016 | 43.68 | 43.93 | 43.03 | 43.36 | 2,811,912 | -0.28(-0.65%) |
Mar 09, 2016 | 43.43 | 43.86 | 43.28 | 43.64 | 2,148,421 | +0.14(+0.32%) |
Mar 08, 2016 | 43.24 | 43.76 | 42.89 | 43.50 | 2,548,544 | +0.45(+1.03%) |
Mar 07, 2016 | 42.45 | 43.18 | 42.45 | 43.06 | 3,468,291 | +0.44(+1.03%) |
Mar 04, 2016 | 41.69 | 42.74 | 41.54 | 42.62 | 2,397,533 | +0.70(+1.67%) |
Mar 03, 2016 | 41.78 | 41.94 | 41.13 | 41.92 | 1,544,435 | +0.22(+0.53%) |
Mar 02, 2016 | 41.41 | 41.73 | 40.38 | 41.70 | 2,346,737 | +0.08(+0.20%) |
Mar 01, 2016 | 41.82 | 42.11 | 41.29 | 41.62 | 2,745,928 | -0.05(-0.13%) |
Feb 29, 2016 | 41.65 | 42.08 | 41.39 | 41.67 | 2,356,599 | -0.02(-0.05%) |
Feb 26, 2016 | 42.95 | 42.98 | 41.67 | 41.69 | 2,063,492 | -1.44(-3.34%) |
Feb 25, 2016 | 42.97 | 43.33 | 42.82 | 43.13 | 1,393,283 | +0.33(+0.76%) |
Feb 24, 2016 | 42.28 | 43.00 | 42.28 | 42.80 | 2,260,280 | +0.30(+0.70%) |
Feb 23, 2016 | 41.88 | 42.63 | 41.88 | 42.50 | 2,096,214 | +0.38(+0.90%) |
Feb 22, 2016 | 41.73 | 42.25 | 41.61 | 42.12 | 1,686,773 | +0.51(+1.23%) |
Feb 19, 2016 | 41.42 | 41.67 | 40.97 | 41.61 | 3,277,598 | +0.16(+0.39%) |
Feb 18, 2016 | 40.84 | 41.67 | 40.75 | 41.45 | 2,369,911 | +0.70(+1.72%) |
Feb 17, 2016 | 40.96 | 41.03 | 40.56 | 40.75 | 1,797,223 | -0.24(-0.59%) |
Feb 16, 2016 | 40.99 | 41.09 | 40.43 | 41.00 | 2,340,865 | +0.27(+0.65%) |
Feb 12, 2016 | 41.01 | 40.73 | 40.73 | 40.73 | 2,938,252 | -0.30(-0.72%) |
Feb 11, 2016 | 41.70 | 41.96 | 40.94 | 41.03 | 2,826,254 | -0.79(-1.89%) |
Feb 10, 2016 | 41.47 | 42.08 | 40.96 | 41.82 | 2,676,036 | +0.19(+0.46%) |
Feb 09, 2016 | 41.10 | 41.79 | 41.00 | 41.63 | 4,031,022 | +0.46(+1.11%) |
Feb 08, 2016 | 41.21 | 41.70 | 40.67 | 41.17 | 4,285,995 | -0.43(-1.04%) |
Feb 05, 2016 | 41.42 | 41.76 | 40.64 | 41.61 | 4,087,670 | -0.21(-0.49%) |
Feb 04, 2016 | 42.34 | 42.56 | 41.74 | 41.81 | 4,397,983 | -0.60(-1.42%) |
Feb 03, 2016 | 42.22 | 42.60 | 42.13 | 42.41 | 2,548,806 | +0.49(+1.16%) |
Feb 02, 2016 | 41.31 | 42.04 | 41.13 | 41.93 | 2,442,973 | +0.39(+0.93%) |
Feb 01, 2016 | 40.80 | 41.80 | 40.71 | 41.54 | 3,667,942 | +0.59(+1.43%) |
Jan 29, 2016 | 40.82 | 41.22 | 40.62 | 40.95 | 3,951,538 | +0.54(+1.34%) |
Jan 28, 2016 | 39.73 | 40.74 | 39.40 | 40.41 | 2,431,170 | +0.59(+1.47%) |
Jan 27, 2016 | 39.76 | 40.10 | 39.46 | 39.82 | 2,303,513 | +0.13(+0.33%) |
Jan 26, 2016 | 39.41 | 40.10 | 39.38 | 39.69 | 2,021,387 | +0.39(+0.99%) |
Jan 25, 2016 | 39.29 | 39.56 | 38.99 | 39.31 | 2,562,735 | +0.05(+0.12%) |
Jan 22, 2016 | 38.54 | 39.30 | 38.18 | 39.26 | 2,412,721 | +0.76(+1.98%) |
Jan 21, 2016 | 39.02 | 39.11 | 38.22 | 38.50 | 3,087,921 | -0.43(-1.11%) |
Jan 20, 2016 | 39.86 | 40.07 | 38.45 | 38.93 | 4,478,202 | -1.10(-2.74%) |
Jan 19, 2016 | 39.16 | 40.15 | 39.10 | 40.03 | 3,649,334 | +0.91(+2.34%) |
Jan 15, 2016 | 39.05 | 39.12 | 39.12 | 39.12 | 4,198,423 | -0.36(-0.91%) |
Jan 14, 2016 | 39.03 | 39.75 | 38.49 | 39.47 | 5,451,264 | +0.43(+1.09%) |
Jan 13, 2016 | 39.02 | 39.38 | 38.87 | 39.05 | 2,893,123 | +0.14(+0.35%) |
Jan 12, 2016 | 39.02 | 39.15 | 38.36 | 38.91 | 2,043,476 | +0.07(+0.18%) |
Jan 11, 2016 | 38.75 | 39.06 | 38.50 | 38.84 | 1,441,837 | +0.16(+0.41%) |
Jan 08, 2016 | 38.95 | 39.19 | 38.60 | 38.68 | 1,695,033 | -0.24(-0.63%) |
Jan 07, 2016 | 38.67 | 39.04 | 38.64 | 38.93 | 2,813,747 | -0.24(-0.62%) |
Jan 06, 2016 | 38.85 | 39.31 | 38.61 | 39.17 | 1,662,533 | +0.08(+0.21%) |
Jan 05, 2016 | 38.71 | 39.15 | 38.07 | 39.09 | 1,428,195 | +0.36(+0.92%) |
Jan 04, 2016 | 38.55 | 38.74 | 38.23 | 38.73 | 2,089,268 | -0.14(-0.37%) |
Dec 31, 2015 | 39.50 | 38.87 | 38.87 | 38.87 | 2,734,223 | -0.59(-1.50%) |
Dec 30, 2015 | 39.56 | 39.76 | 39.46 | 39.47 | 930,534 | -0.04(-0.10%) |
Dec 29, 2015 | 39.64 | 39.76 | 39.47 | 39.50 | 1,340,992 | +0.05(+0.12%) |
Dec 28, 2015 | 39.36 | 39.47 | 39.12 | 39.46 | 944,036 | +0.08(+0.19%) |
Dec 24, 2015 | 39.28 | 39.38 | 39.38 | 39.38 | 883,643 | +0.08(+0.19%) |
Dec 23, 2015 | 38.75 | 39.44 | 38.52 | 39.31 | 1,535,751 | +0.72(+1.87%) |
Dec 22, 2015 | 38.29 | 38.69 | 37.85 | 38.58 | 1,343,796 | +0.47(+1.24%) |
Dec 21, 2015 | 38.51 | 38.61 | 37.94 | 38.11 | 2,037,665 | -0.29(-0.75%) |
Dec 18, 2015 | 39.19 | 39.24 | 38.36 | 38.40 | 3,337,888 | -0.97(-2.46%) |
Dec 17, 2015 | 38.90 | 39.52 | 38.90 | 39.37 | 2,373,378 | +0.43(+1.11%) |
Dec 16, 2015 | 37.98 | 39.06 | 37.84 | 38.93 | 2,329,593 | +1.09(+2.88%) |
Dec 15, 2015 | 37.65 | 38.08 | 37.51 | 37.85 | 2,474,987 | +0.40(+1.08%) |
Dec 14, 2015 | 37.26 | 37.46 | 36.99 | 37.44 | 1,468,609 | +0.21(+0.57%) |
Dec 11, 2015 | 36.99 | 37.55 | 36.67 | 37.23 | 1,775,520 | +0.04(+0.10%) |
Dec 10, 2015 | 38.30 | 38.32 | 37.10 | 37.19 | 3,242,360 | -1.19(-3.10%) |
Dec 09, 2015 | 38.43 | 39.01 | 38.24 | 38.38 | 1,920,795 | -0.20(-0.53%) |
Dec 08, 2015 | 38.58 | 38.73 | 38.30 | 38.58 | 1,604,523 | -0.05(-0.14%) |
Dec 07, 2015 | 38.06 | 38.65 | 37.97 | 38.64 | 2,536,959 | +0.42(+1.09%) |
Dec 04, 2015 | 37.48 | 38.25 | 37.38 | 38.22 | 1,722,976 | +0.99(+2.66%) |
Dec 03, 2015 | 37.39 | 37.53 | 37.10 | 37.23 | 2,672,014 | -0.31(-0.82%) |
Dec 02, 2015 | 38.21 | 38.34 | 37.49 | 37.54 | 1,300,266 | -0.79(-2.05%) |
Dec 01, 2015 | 38.33 | 38.64 | 37.89 | 38.33 | 2,913,871 | -0.14(-0.35%) |
Nov 30, 2015 | 38.27 | 38.91 | 38.06 | 38.46 | 5,074,280 | +0.32(+0.83%) |
Nov 27, 2015 | 38.16 | 38.43 | 37.97 | 38.15 | 1,259,768 | +0.13(+0.34%) |
Nov 25, 2015 | 38.22 | 38.02 | 38.02 | 38.02 | 1,352,733 | -0.22(-0.57%) |
Nov 24, 2015 | 38.38 | 38.43 | 38.03 | 38.24 | 2,214,350 | -0.36(-0.94%) |
Nov 23, 2015 | 38.88 | 39.02 | 38.49 | 38.60 | 1,546,488 | -0.23(-0.60%) |
Nov 20, 2015 | 38.83 | 39.18 | 38.64 | 38.83 | 3,516,268 | +0.30(+0.78%) |
Nov 19, 2015 | 38.33 | 38.72 | 38.12 | 38.53 | 2,134,626 | +0.33(+0.87%) |
Nov 18, 2015 | 37.59 | 38.26 | 37.29 | 38.20 | 2,124,326 | +0.72(+1.91%) |
Nov 17, 2015 | 38.37 | 38.67 | 37.35 | 37.48 | 2,392,267 | -1.00(-2.59%) |
Nov 16, 2015 | 37.63 | 38.52 | 37.62 | 38.48 | 1,833,183 | +0.88(+2.35%) |
Nov 13, 2015 | 38.00 | 38.30 | 37.51 | 37.59 | 1,257,492 | -0.32(-0.86%) |
Nov 12, 2015 | 38.24 | 38.79 | 37.87 | 37.92 | 2,056,796 | -0.63(-1.64%) |
Nov 11, 2015 | 38.13 | 38.61 | 38.04 | 38.55 | 1,569,084 | +0.53(+1.39%) |
Nov 10, 2015 | 37.35 | 38.09 | 37.13 | 38.03 | 1,901,619 | +0.77(+2.07%) |
Nov 09, 2015 | 36.85 | 37.32 | 36.73 | 37.26 | 1,728,285 | +0.25(+0.67%) |
Nov 06, 2015 | 38.31 | 38.55 | 36.88 | 37.01 | 2,386,650 | -1.87(-4.82%) |
Nov 05, 2015 | 38.89 | 39.12 | 38.77 | 38.88 | 1,439,282 | -0.07(-0.17%) |
Nov 04, 2015 | 38.76 | 39.24 | 38.66 | 38.95 | 1,475,324 | +0.11(+0.27%) |
Nov 03, 2015 | 37.82 | 38.91 | 37.82 | 38.84 | 2,063,792 | +0.37(+0.96%) |
Nov 02, 2015 | 38.48 | 38.70 | 38.12 | 38.47 | 1,698,124 | +0.02(+0.04%) |
Oct 30, 2015 | 38.33 | 38.63 | 38.20 | 38.46 | 1,845,120 | +0.14(+0.35%) |
Oct 29, 2015 | 38.21 | 38.40 | 37.62 | 38.32 | 1,676,410 | -0.16(-0.41%) |
Oct 28, 2015 | 39.20 | 39.38 | 38.07 | 38.48 | 1,700,423 | -0.72(-1.85%) |
Oct 27, 2015 | 39.29 | 39.44 | 38.98 | 39.20 | 1,039,518 | -0.09(-0.23%) |
Oct 26, 2015 | 39.09 | 39.32 | 38.77 | 39.29 | 1,196,224 | +0.25(+0.64%) |
Oct 23, 2015 | 39.72 | 39.77 | 38.98 | 39.04 | 1,348,823 | -0.74(-1.86%) |
Oct 22, 2015 | 39.38 | 39.90 | 39.28 | 39.78 | 1,430,560 | +0.48(+1.23%) |
Oct 21, 2015 | 39.46 | 39.79 | 39.20 | 39.30 | 1,547,720 | -0.11(-0.27%) |
Oct 20, 2015 | 39.12 | 39.46 | 38.93 | 39.41 | 1,779,553 | +0.17(+0.42%) |
Oct 19, 2015 | 39.30 | 39.42 | 38.92 | 39.24 | 1,778,145 | -0.20(-0.50%) |
Oct 16, 2015 | 39.24 | 39.66 | 39.21 | 39.44 | 1,711,696 | +0.31(+0.79%) |
Oct 15, 2015 | 38.76 | 39.20 | 38.53 | 39.13 | 1,667,604 | +0.44(+1.13%) |
Oct 14, 2015 | 38.60 | 38.95 | 38.52 | 38.69 | 1,784,845 | +0.23(+0.59%) |
Oct 13, 2015 | 38.49 | 38.84 | 38.38 | 38.46 | 1,758,715 | -0.17(-0.45%) |
Oct 12, 2015 | 38.30 | 38.83 | 38.28 | 38.64 | 1,257,581 | +0.42(+1.09%) |
Oct 09, 2015 | 38.50 | 38.51 | 38.11 | 38.22 | 1,335,159 | -0.33(-0.86%) |
Oct 08, 2015 | 37.99 | 38.58 | 37.87 | 38.55 | 1,370,491 | +0.49(+1.29%) |
Oct 07, 2015 | 38.32 | 38.38 | 37.96 | 38.06 | 1,973,862 | -0.17(-0.43%) |
Oct 06, 2015 | 38.49 | 38.58 | 38.02 | 38.23 | 2,046,973 | -0.35(-0.90%) |
Oct 05, 2015 | 38.26 | 38.64 | 37.97 | 38.58 | 1,951,422 | +0.45(+1.17%) |
Oct 02, 2015 | 37.90 | 38.22 | 37.62 | 38.13 | 1,627,815 | +0.45(+1.18%) |
Oct 01, 2015 | 38.28 | 38.28 | 37.19 | 37.69 | 2,564,242 | -0.53(-1.38%) |
Sep 30, 2015 | 37.19 | 38.24 | 37.07 | 38.21 | 3,386,247 | +1.00(+2.68%) |
Sep 29, 2015 | 37.15 | 37.57 | 37.07 | 37.22 | 3,313,967 | +0.16(+0.43%) |
Sep 28, 2015 | 36.86 | 37.14 | 36.74 | 37.06 | 2,651,111 | +0.15(+0.41%) |
Sep 25, 2015 | 36.49 | 37.27 | 36.19 | 36.91 | 2,295,583 | +0.54(+1.49%) |
Sep 24, 2015 | 35.93 | 36.42 | 35.83 | 36.36 | 3,022,399 | +0.34(+0.94%) |
Sep 23, 2015 | 35.84 | 36.14 | 35.69 | 36.02 | 2,142,620 | +0.19(+0.53%) |
Sep 22, 2015 | 35.73 | 35.99 | 35.55 | 35.84 | 2,164,551 | -0.03(-0.08%) |
Sep 21, 2015 | 35.76 | 35.98 | 35.59 | 35.87 | 1,910,158 | +0.22(+0.61%) |
Sep 18, 2015 | 35.81 | 36.30 | 35.55 | 35.65 | 4,760,514 | -0.33(-0.92%) |
Sep 17, 2015 | 35.34 | 36.49 | 35.16 | 35.98 | 3,955,039 | +0.72(+2.03%) |
Sep 16, 2015 | 35.22 | 35.43 | 35.07 | 35.26 | 2,555,933 | +0.01(+0.02%) |
Sep 15, 2015 | 34.99 | 35.35 | 34.78 | 35.25 | 2,337,517 | +0.34(+0.97%) |
Sep 14, 2015 | 34.79 | 35.08 | 34.70 | 34.91 | 1,495,872 | +0.12(+0.35%) |
Sep 11, 2015 | 34.24 | 34.79 | 34.08 | 34.79 | 2,734,613 | +0.45(+1.30%) |
Sep 10, 2015 | 34.20 | 34.66 | 34.20 | 34.35 | 2,261,824 | +0.04(+0.10%) |
Sep 09, 2015 | 34.79 | 34.87 | 34.25 | 34.31 | 2,305,558 | -0.46(-1.31%) |
Sep 08, 2015 | 34.51 | 34.84 | 34.46 | 34.77 | 2,285,892 | +0.55(+1.62%) |
Sep 04, 2015 | 34.43 | 34.22 | 34.22 | 34.22 | 1,998,142 | -0.54(-1.55%) |
Sep 03, 2015 | 34.68 | 34.87 | 34.54 | 34.75 | 2,772,719 | +0.23(+0.67%) |
Sep 02, 2015 | 34.81 | 34.87 | 34.32 | 34.52 | 3,115,907 | +0.06(+0.17%) |
Sep 01, 2015 | 34.95 | 34.97 | 34.28 | 34.46 | 3,114,544 | -0.88(-2.48%) |
Aug 31, 2015 | 36.00 | 36.12 | 35.08 | 35.34 | 3,651,726 | -0.79(-2.17%) |
Aug 28, 2015 | 36.28 | 36.48 | 35.56 | 36.12 | 2,072,465 | -0.22(-0.62%) |
Aug 27, 2015 | 36.18 | 36.37 | 35.81 | 36.35 | 1,688,969 | +0.38(+1.06%) |
Aug 26, 2015 | 35.61 | 36.05 | 35.20 | 35.97 | 2,162,179 | +0.62(+1.76%) |
Aug 25, 2015 | 36.83 | 37.19 | 35.32 | 35.35 | 2,885,090 | -1.25(-3.41%) |
Aug 24, 2015 | 36.90 | 37.86 | 36.41 | 36.59 | 4,011,358 | -1.59(-4.15%) |
Aug 21, 2015 | 38.52 | 38.71 | 38.16 | 38.18 | 2,290,948 | -0.43(-1.12%) |
Aug 20, 2015 | 38.48 | 39.01 | 38.37 | 38.61 | 1,827,783 | -0.04(-0.12%) |
Aug 19, 2015 | 38.39 | 38.74 | 38.17 | 38.66 | 2,051,210 | +0.16(+0.41%) |
Aug 18, 2015 | 38.44 | 38.63 | 38.28 | 38.50 | 2,411,300 | -0.10(-0.27%) |
Aug 17, 2015 | 38.32 | 38.70 | 38.24 | 38.61 | 1,680,352 | +0.32(+0.84%) |
Aug 14, 2015 | 38.03 | 38.31 | 37.81 | 38.28 | 1,183,897 | +0.29(+0.77%) |
Aug 13, 2015 | 37.86 | 38.17 | 37.55 | 37.99 | 1,889,992 | -0.09(-0.24%) |
Aug 12, 2015 | 37.72 | 38.26 | 37.72 | 38.08 | 1,735,329 | +0.37(+0.99%) |
Aug 11, 2015 | 37.45 | 37.91 | 37.30 | 37.71 | 1,589,570 | +0.29(+0.78%) |
Aug 10, 2015 | 37.38 | 37.54 | 37.25 | 37.42 | 2,452,794 | +0.16(+0.44%) |
Aug 07, 2015 | 36.85 | 37.38 | 36.68 | 37.25 | 2,865,149 | +0.20(+0.54%) |
Aug 06, 2015 | 36.86 | 37.12 | 36.64 | 37.05 | 2,081,061 | +0.22(+0.59%) |
Aug 05, 2015 | 36.87 | 37.07 | 36.71 | 36.83 | 1,118,441 | +0.10(+0.29%) |
Aug 04, 2015 | 37.28 | 37.28 | 36.67 | 36.73 | 1,343,593 | -0.56(-1.50%) |
Aug 03, 2015 | 37.23 | 37.57 | 37.08 | 37.29 | 2,419,644 | +0.10(+0.26%) |
Jul 31, 2015 | 37.08 | 37.39 | 36.71 | 37.19 | 2,668,391 | +0.71(+1.95%) |
Jul 30, 2015 | 36.00 | 36.56 | 35.93 | 36.48 | 1,819,173 | +0.36(+0.99%) |
Jul 29, 2015 | 35.98 | 36.16 | 35.76 | 36.12 | 1,564,870 | +0.13(+0.35%) |
Jul 28, 2015 | 35.81 | 36.04 | 35.64 | 36.00 | 1,751,888 | +0.19(+0.52%) |
Jul 27, 2015 | 35.36 | 35.99 | 35.36 | 35.81 | 1,614,062 | +0.49(+1.40%) |
Jul 24, 2015 | 35.38 | 35.58 | 35.19 | 35.32 | 3,394,673 | -0.10(-0.30%) |
Jul 23, 2015 | 35.77 | 35.77 | 35.13 | 35.42 | 3,594,897 | -0.36(-1.00%) |
Jul 22, 2015 | 35.64 | 36.24 | 35.43 | 35.78 | 4,637,508 | +0.23(+0.65%) |
Jul 21, 2015 | 35.59 | 35.67 | 35.11 | 35.55 | 2,250,281 | -0.04(-0.13%) |
Jul 20, 2015 | 35.79 | 35.82 | 35.32 | 35.59 | 1,684,270 | -0.25(-0.71%) |
Jul 17, 2015 | 36.13 | 36.27 | 35.79 | 35.85 | 1,666,726 | -0.28(-0.79%) |
Jul 16, 2015 | 35.67 | 36.20 | 35.59 | 36.13 | 1,444,313 | +0.43(+1.22%) |
Jul 15, 2015 | 35.38 | 35.80 | 35.21 | 35.70 | 2,602,473 | +0.31(+0.89%) |
Jul 14, 2015 | 35.19 | 35.42 | 35.08 | 35.38 | 1,767,314 | +0.19(+0.55%) |
Jul 13, 2015 | 35.27 | 35.45 | 35.02 | 35.19 | 1,780,253 | +0.11(+0.32%) |
Jul 10, 2015 | 34.96 | 35.43 | 34.81 | 35.08 | 2,447,354 | +0.12(+0.34%) |
Jul 09, 2015 | 35.35 | 35.42 | 34.59 | 34.96 | 3,991,830 | -0.30(-0.85%) |
Jul 08, 2015 | 35.37 | 35.73 | 35.08 | 35.26 | 4,014,037 | -0.19(-0.53%) |
Jul 07, 2015 | 34.82 | 35.72 | 34.81 | 35.44 | 5,083,707 | +0.80(+2.31%) |
Jul 06, 2015 | 33.57 | 34.82 | 33.39 | 34.64 | 10,156,420 | -0.15(-0.43%) |
Jul 02, 2015 | 34.39 | 34.79 | 34.79 | 34.79 | 2,459,344 | +0.70(+2.06%) |
Jul 01, 2015 | 34.06 | 34.21 | 33.92 | 34.09 | 2,405,096 | +0.12(+0.35%) |
Jun 30, 2015 | 34.17 | 34.25 | 33.89 | 33.97 | 2,667,385 | -0.07(-0.20%) |
Jun 29, 2015 | 34.52 | 34.79 | 34.01 | 34.04 | 1,931,610 | -0.37(-1.07%) |
Jun 26, 2015 | 33.99 | 34.51 | 33.81 | 34.40 | 3,047,343 | +0.36(+1.05%) |
Jun 25, 2015 | 34.18 | 34.31 | 33.99 | 34.04 | 2,212,283 | -0.04(-0.13%) |
Jun 24, 2015 | 34.33 | 34.51 | 34.08 | 34.09 | 1,117,002 | -0.21(-0.61%) |
Jun 23, 2015 | 34.74 | 34.82 | 34.25 | 34.30 | 1,542,097 | -0.53(-1.52%) |
Jun 22, 2015 | 34.82 | 35.12 | 34.77 | 34.83 | 1,645,028 | -0.13(-0.38%) |
Jun 19, 2015 | 35.36 | 35.54 | 34.96 | 34.96 | 2,432,871 | -0.41(-1.16%) |
Jun 18, 2015 | 35.11 | 35.67 | 35.03 | 35.38 | 2,030,554 | +0.25(+0.72%) |
Jun 17, 2015 | 34.84 | 35.16 | 34.64 | 35.12 | 1,486,179 | +0.20(+0.58%) |
Jun 16, 2015 | 34.37 | 34.94 | 34.21 | 34.92 | 1,914,183 | +0.49(+1.43%) |
Jun 15, 2015 | 34.42 | 34.52 | 34.25 | 34.42 | 1,109,798 | -0.06(-0.17%) |
Jun 12, 2015 | 34.75 | 34.81 | 34.48 | 34.48 | 792,690 | -0.42(-1.20%) |
Jun 11, 2015 | 34.81 | 35.05 | 34.69 | 34.90 | 1,322,186 | +0.36(+1.04%) |
Jun 10, 2015 | 34.78 | 35.00 | 34.52 | 34.54 | 1,714,298 | -0.11(-0.32%) |
Jun 09, 2015 | 34.62 | 34.86 | 34.45 | 34.66 | 1,168,073 | +0.00(+0.00%) |
Jun 08, 2015 | 34.87 | 34.93 | 34.64 | 34.66 | 1,409,719 | -0.27(-0.77%) |
Jun 05, 2015 | 35.04 | 35.16 | 34.67 | 34.93 | 2,085,512 | -0.56(-1.58%) |
Jun 04, 2015 | 35.46 | 35.81 | 35.40 | 35.49 | 982,492 | -0.18(-0.50%) |
Jun 03, 2015 | 36.24 | 36.32 | 35.44 | 35.67 | 2,229,085 | -0.61(-1.67%) |
Jun 02, 2015 | 36.57 | 36.65 | 35.99 | 36.27 | 2,047,243 | -0.52(-1.42%) |