Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 40.15 | 40.49 | 39.75 | 40.06 | 2,853,974 | +0.10(+0.25%) |
May 27, 2016 | 39.99 | 39.96 | 39.96 | 39.96 | 3,274,112 | -0.10(-0.25%) |
May 26, 2016 | 40.66 | 40.92 | 39.91 | 40.06 | 2,348,049 | +0.10(+0.25%) |
May 25, 2016 | 39.13 | 40.08 | 38.93 | 39.96 | 2,873,226 | +1.02(+2.61%) |
May 24, 2016 | 38.90 | 39.12 | 38.66 | 38.95 | 2,315,324 | +0.27(+0.70%) |
May 23, 2016 | 38.18 | 38.95 | 38.01 | 38.68 | 2,173,142 | +0.25(+0.64%) |
May 20, 2016 | 38.72 | 38.80 | 38.30 | 38.43 | 2,060,011 | -0.01(-0.02%) |
May 19, 2016 | 37.54 | 38.54 | 37.43 | 38.44 | 2,828,094 | +0.56(+1.48%) |
May 18, 2016 | 38.20 | 38.80 | 37.70 | 37.87 | 2,311,095 | -0.58(-1.50%) |
May 17, 2016 | 39.34 | 39.48 | 38.27 | 38.45 | 4,765,703 | -1.03(-2.61%) |
May 16, 2016 | 39.06 | 39.89 | 39.06 | 39.48 | 2,456,326 | +0.62(+1.59%) |
May 13, 2016 | 39.05 | 39.30 | 38.70 | 38.87 | 2,796,241 | -0.31(-0.80%) |
May 12, 2016 | 39.63 | 39.79 | 39.00 | 39.18 | 2,526,489 | -0.14(-0.36%) |
May 11, 2016 | 39.63 | 40.10 | 39.25 | 39.32 | 2,321,691 | -0.26(-0.65%) |
May 10, 2016 | 38.62 | 39.61 | 38.46 | 39.58 | 3,275,403 | +1.19(+3.10%) |
May 09, 2016 | 39.55 | 39.75 | 38.36 | 38.39 | 3,981,714 | -1.96(-4.85%) |
May 06, 2016 | 39.98 | 40.43 | 39.54 | 40.34 | 2,524,660 | +0.32(+0.80%) |
May 05, 2016 | 40.24 | 40.50 | 39.73 | 40.02 | 3,003,102 | -0.03(-0.08%) |
May 04, 2016 | 39.88 | 40.51 | 39.49 | 40.05 | 4,766,645 | -0.19(-0.47%) |
May 03, 2016 | 40.83 | 40.91 | 39.89 | 40.24 | 4,647,625 | -1.30(-3.12%) |
May 02, 2016 | 41.08 | 41.62 | 40.81 | 41.54 | 2,743,808 | +0.43(+1.04%) |
Apr 29, 2016 | 41.26 | 41.63 | 40.78 | 41.11 | 6,835,973 | -0.13(-0.32%) |
Apr 28, 2016 | 41.55 | 42.20 | 41.13 | 41.24 | 3,149,437 | -0.55(-1.32%) |
Apr 27, 2016 | 40.97 | 41.84 | 40.40 | 41.80 | 2,731,144 | +0.91(+2.22%) |
Apr 26, 2016 | 40.82 | 40.96 | 40.18 | 40.89 | 3,802,074 | +0.32(+0.79%) |
Apr 25, 2016 | 40.67 | 41.01 | 40.33 | 40.57 | 3,067,769 | -0.36(-0.87%) |
Apr 22, 2016 | 40.59 | 41.42 | 40.59 | 40.92 | 2,804,218 | +0.04(+0.10%) |
Apr 21, 2016 | 41.26 | 41.41 | 40.13 | 40.88 | 3,138,095 | -0.64(-1.55%) |
Apr 20, 2016 | 41.80 | 41.89 | 41.12 | 41.52 | 3,475,849 | -0.15(-0.36%) |
Apr 19, 2016 | 41.41 | 41.94 | 41.29 | 41.67 | 3,505,200 | +0.50(+1.20%) |
Apr 18, 2016 | 40.76 | 41.24 | 40.66 | 41.18 | 2,760,746 | +0.29(+0.71%) |
Apr 15, 2016 | 40.64 | 40.93 | 40.41 | 40.89 | 2,624,665 | +0.17(+0.41%) |
Apr 14, 2016 | 40.62 | 40.77 | 40.33 | 40.72 | 2,502,698 | +0.18(+0.45%) |
Apr 13, 2016 | 40.25 | 40.88 | 40.05 | 40.54 | 3,445,518 | +0.83(+2.08%) |
Apr 12, 2016 | 39.67 | 39.97 | 39.27 | 39.72 | 3,197,184 | +0.35(+0.88%) |
Apr 11, 2016 | 39.32 | 39.90 | 39.29 | 39.37 | 3,424,517 | +0.31(+0.80%) |
Apr 08, 2016 | 38.92 | 39.44 | 38.83 | 39.06 | 2,511,312 | +0.60(+1.57%) |
Apr 07, 2016 | 38.63 | 38.81 | 38.18 | 38.45 | 2,621,517 | -0.55(-1.40%) |
Apr 06, 2016 | 38.68 | 39.02 | 38.29 | 39.00 | 2,076,671 | +0.36(+0.94%) |
Apr 05, 2016 | 38.40 | 38.87 | 38.40 | 38.63 | 2,480,990 | +0.08(+0.21%) |
Apr 04, 2016 | 39.15 | 39.46 | 38.49 | 38.55 | 2,853,039 | -0.69(-1.77%) |
Apr 01, 2016 | 38.68 | 39.30 | 38.58 | 39.25 | 2,924,344 | +0.18(+0.47%) |
Mar 31, 2016 | 39.79 | 39.80 | 39.03 | 39.06 | 4,829,225 | -0.83(-2.09%) |
Mar 30, 2016 | 39.29 | 40.07 | 39.02 | 39.90 | 6,041,185 | +0.88(+2.27%) |
Mar 29, 2016 | 38.21 | 39.04 | 37.96 | 39.01 | 3,244,598 | +0.62(+1.62%) |
Mar 28, 2016 | 38.14 | 38.66 | 37.86 | 38.39 | 3,218,751 | +0.31(+0.82%) |
Mar 24, 2016 | 37.33 | 38.08 | 38.08 | 38.08 | 2,435,968 | +0.35(+0.93%) |
Mar 23, 2016 | 37.76 | 38.23 | 37.59 | 37.73 | 3,074,161 | -0.44(-1.16%) |
Mar 22, 2016 | 37.63 | 38.39 | 37.61 | 38.17 | 2,404,910 | +0.15(+0.39%) |
Mar 21, 2016 | 38.15 | 38.25 | 37.57 | 38.02 | 2,202,938 | -0.24(-0.62%) |
Mar 18, 2016 | 38.31 | 38.80 | 37.96 | 38.26 | 3,807,266 | +0.04(+0.11%) |
Mar 17, 2016 | 37.57 | 38.31 | 37.07 | 38.22 | 3,793,773 | +0.95(+2.55%) |
Mar 16, 2016 | 36.64 | 37.37 | 36.45 | 37.27 | 3,966,259 | +0.36(+0.98%) |
Mar 15, 2016 | 36.65 | 37.27 | 36.37 | 36.91 | 2,595,424 | -0.08(-0.22%) |
Mar 14, 2016 | 36.90 | 37.40 | 36.61 | 36.99 | 2,905,370 | -0.19(-0.51%) |
Mar 11, 2016 | 37.16 | 37.23 | 36.28 | 37.18 | 3,593,681 | +0.32(+0.87%) |
Mar 10, 2016 | 35.72 | 36.92 | 35.72 | 36.86 | 3,337,240 | +1.19(+3.33%) |
Mar 09, 2016 | 36.43 | 36.69 | 35.46 | 35.67 | 3,451,377 | -0.64(-1.76%) |
Mar 08, 2016 | 36.16 | 36.83 | 36.08 | 36.31 | 4,577,392 | -0.36(-0.98%) |
Mar 07, 2016 | 35.36 | 36.68 | 35.23 | 36.67 | 4,450,713 | +1.47(+4.19%) |
Mar 04, 2016 | 35.19 | 35.19 | 34.57 | 35.20 | 4,203,151 | +0.17(+0.49%) |
Mar 03, 2016 | 34.65 | 35.40 | 34.52 | 35.02 | 4,840,804 | +0.42(+1.21%) |
Mar 02, 2016 | 33.88 | 34.66 | 33.82 | 34.61 | 3,630,219 | +1.05(+3.13%) |
Mar 01, 2016 | 32.74 | 33.75 | 32.46 | 33.56 | 2,652,642 | +1.33(+4.12%) |
Feb 29, 2016 | 32.21 | 32.69 | 32.02 | 32.23 | 3,438,218 | -0.51(-1.55%) |
Feb 26, 2016 | 32.70 | 33.11 | 32.52 | 32.74 | 2,259,711 | +0.17(+0.53%) |
Feb 25, 2016 | 31.90 | 32.57 | 31.78 | 32.57 | 2,639,116 | +0.60(+1.87%) |
Feb 24, 2016 | 31.34 | 32.00 | 30.94 | 31.97 | 3,610,217 | +0.10(+0.31%) |
Feb 23, 2016 | 32.25 | 32.41 | 31.85 | 31.87 | 2,558,896 | -0.70(-2.16%) |
Feb 22, 2016 | 32.65 | 32.85 | 32.41 | 32.57 | 3,250,306 | +0.30(+0.94%) |
Feb 19, 2016 | 32.66 | 32.66 | 32.04 | 32.27 | 3,306,234 | -0.52(-1.60%) |
Feb 18, 2016 | 33.36 | 33.45 | 32.63 | 32.80 | 3,105,340 | -0.60(-1.79%) |
Feb 17, 2016 | 33.22 | 33.65 | 33.14 | 33.39 | 3,190,919 | +0.48(+1.44%) |
Feb 16, 2016 | 32.96 | 33.18 | 32.48 | 32.92 | 2,991,097 | +0.12(+0.37%) |
Feb 12, 2016 | 32.11 | 32.80 | 32.80 | 32.80 | 3,101,322 | +1.38(+4.38%) |
Feb 11, 2016 | 31.55 | 31.70 | 30.89 | 31.42 | 2,557,127 | -0.49(-1.54%) |
Feb 10, 2016 | 31.94 | 32.72 | 31.75 | 31.91 | 1,982,618 | +0.03(+0.10%) |
Feb 09, 2016 | 31.89 | 32.26 | 31.37 | 31.88 | 3,320,363 | -0.39(-1.22%) |
Feb 08, 2016 | 32.66 | 32.75 | 32.04 | 32.27 | 3,171,083 | -0.43(-1.33%) |
Feb 05, 2016 | 32.89 | 33.79 | 32.50 | 32.70 | 3,396,527 | -0.45(-1.36%) |
Feb 04, 2016 | 33.04 | 33.72 | 32.85 | 33.16 | 3,549,105 | +0.46(+1.40%) |
Feb 03, 2016 | 31.93 | 32.78 | 31.52 | 32.70 | 3,466,554 | +1.16(+3.69%) |
Feb 02, 2016 | 31.68 | 31.75 | 31.28 | 31.53 | 3,599,626 | -0.57(-1.76%) |
Feb 01, 2016 | 31.71 | 32.14 | 31.13 | 32.10 | 4,096,594 | +0.09(+0.28%) |
Jan 29, 2016 | 30.08 | 32.03 | 30.02 | 32.01 | 7,357,630 | +1.99(+6.63%) |
Jan 28, 2016 | 30.31 | 30.31 | 28.59 | 30.02 | 4,845,812 | +0.77(+2.63%) |
Jan 27, 2016 | 29.45 | 30.01 | 29.14 | 29.25 | 4,061,156 | -0.69(-2.30%) |
Jan 26, 2016 | 28.94 | 30.21 | 28.88 | 29.94 | 4,524,803 | +1.38(+4.82%) |
Jan 25, 2016 | 28.90 | 29.15 | 28.53 | 28.56 | 2,839,693 | -0.41(-1.41%) |
Jan 22, 2016 | 29.20 | 29.38 | 28.69 | 28.97 | 3,461,587 | +0.29(+1.00%) |
Jan 21, 2016 | 28.63 | 29.15 | 28.43 | 28.68 | 3,449,570 | +0.02(+0.09%) |
Jan 20, 2016 | 28.35 | 29.00 | 27.77 | 28.66 | 4,368,505 | -0.24(-0.82%) |
Jan 19, 2016 | 29.32 | 29.41 | 28.46 | 28.90 | 3,985,929 | +0.10(+0.34%) |
Jan 15, 2016 | 28.90 | 28.80 | 28.80 | 28.80 | 4,104,052 | -0.88(-2.95%) |
Jan 14, 2016 | 29.40 | 29.98 | 29.08 | 29.67 | 4,661,556 | +0.49(+1.68%) |
Jan 13, 2016 | 29.99 | 30.37 | 29.13 | 29.18 | 4,249,011 | -0.55(-1.85%) |
Jan 12, 2016 | 29.86 | 30.19 | 29.03 | 29.73 | 5,186,369 | +0.12(+0.42%) |
Jan 11, 2016 | 30.10 | 30.17 | 29.33 | 29.61 | 4,069,815 | -0.25(-0.82%) |
Jan 08, 2016 | 30.69 | 30.93 | 29.79 | 29.85 | 4,151,492 | -0.75(-2.44%) |
Jan 07, 2016 | 31.62 | 31.63 | 30.30 | 30.60 | 6,856,247 | -1.65(-5.11%) |
Jan 06, 2016 | 32.13 | 32.53 | 32.03 | 32.25 | 1,990,808 | -0.49(-1.50%) |
Jan 05, 2016 | 32.69 | 32.80 | 32.33 | 32.74 | 4,289,788 | +0.34(+1.04%) |
Jan 04, 2016 | 32.48 | 32.82 | 32.14 | 32.40 | 4,918,975 | -0.61(-1.86%) |
Dec 31, 2015 | 33.06 | 33.02 | 33.02 | 33.02 | 2,332,338 | -0.03(-0.10%) |
Dec 30, 2015 | 32.96 | 33.19 | 32.85 | 33.05 | 2,397,762 | -0.11(-0.35%) |
Dec 29, 2015 | 33.25 | 33.34 | 32.80 | 33.16 | 1,879,218 | +0.19(+0.58%) |
Dec 28, 2015 | 33.08 | 33.08 | 32.48 | 32.97 | 2,168,407 | -0.37(-1.10%) |
Dec 24, 2015 | 33.29 | 33.34 | 33.34 | 33.34 | 769,249 | +0.02(+0.07%) |
Dec 23, 2015 | 33.82 | 34.25 | 33.01 | 33.31 | 4,180,579 | -0.06(-0.19%) |
Dec 22, 2015 | 32.29 | 33.48 | 32.27 | 33.38 | 3,953,797 | +1.13(+3.50%) |
Dec 21, 2015 | 31.83 | 32.44 | 31.70 | 32.25 | 3,960,047 | +0.70(+2.21%) |
Dec 18, 2015 | 31.10 | 31.81 | 30.94 | 31.55 | 7,084,615 | +0.32(+1.04%) |
Dec 17, 2015 | 31.02 | 31.48 | 30.63 | 31.23 | 3,938,816 | -0.15(-0.49%) |
Dec 16, 2015 | 31.21 | 31.87 | 30.58 | 31.38 | 6,425,568 | -1.23(-3.76%) |
Dec 15, 2015 | 32.80 | 32.94 | 32.38 | 32.61 | 2,734,141 | +0.02(+0.07%) |
Dec 14, 2015 | 32.70 | 33.16 | 32.38 | 32.58 | 2,999,070 | +0.12(+0.37%) |
Dec 11, 2015 | 32.81 | 33.05 | 32.40 | 32.46 | 3,095,768 | -0.84(-2.53%) |
Dec 10, 2015 | 32.41 | 33.65 | 32.35 | 33.30 | 3,002,569 | +0.84(+2.58%) |
Dec 09, 2015 | 32.40 | 33.04 | 32.31 | 32.47 | 2,239,886 | +0.44(+1.37%) |
Dec 08, 2015 | 31.87 | 32.70 | 31.79 | 32.03 | 2,838,784 | -0.68(-2.08%) |
Dec 07, 2015 | 33.00 | 33.00 | 32.28 | 32.71 | 1,937,030 | -0.65(-1.95%) |
Dec 04, 2015 | 33.21 | 33.43 | 32.94 | 33.36 | 2,158,297 | +0.18(+0.54%) |
Dec 03, 2015 | 33.71 | 33.73 | 32.83 | 33.18 | 2,227,224 | -0.30(-0.90%) |
Dec 02, 2015 | 33.90 | 34.08 | 33.43 | 33.48 | 2,240,009 | -0.74(-2.16%) |
Dec 01, 2015 | 33.85 | 34.26 | 33.65 | 34.22 | 2,081,837 | +0.58(+1.71%) |
Nov 30, 2015 | 33.65 | 33.91 | 33.23 | 33.65 | 3,572,797 | -0.24(-0.72%) |
Nov 27, 2015 | 33.65 | 33.99 | 33.50 | 33.89 | 768,940 | +0.09(+0.26%) |
Nov 25, 2015 | 34.04 | 33.80 | 33.80 | 33.80 | 1,862,880 | -0.42(-1.23%) |
Nov 24, 2015 | 33.11 | 34.30 | 33.00 | 34.22 | 3,864,031 | +1.22(+3.69%) |
Nov 23, 2015 | 33.48 | 33.81 | 32.93 | 33.00 | 1,840,061 | -0.54(-1.60%) |
Nov 20, 2015 | 34.10 | 34.31 | 33.39 | 33.54 | 2,313,646 | -0.40(-1.17%) |
Nov 19, 2015 | 34.15 | 34.39 | 33.83 | 33.94 | 1,984,120 | -0.29(-0.85%) |
Nov 18, 2015 | 33.29 | 34.25 | 33.22 | 34.23 | 2,094,413 | +1.32(+4.02%) |
Nov 17, 2015 | 33.39 | 33.47 | 32.78 | 32.91 | 2,305,436 | -0.45(-1.36%) |
Nov 16, 2015 | 32.95 | 33.61 | 32.83 | 33.36 | 1,996,433 | +0.38(+1.16%) |
Nov 13, 2015 | 32.57 | 33.44 | 32.56 | 32.98 | 1,996,279 | +0.42(+1.30%) |
Nov 12, 2015 | 32.91 | 32.91 | 31.92 | 32.56 | 4,580,206 | -0.90(-2.69%) |
Nov 11, 2015 | 34.06 | 34.08 | 33.20 | 33.46 | 2,061,652 | -0.41(-1.20%) |
Nov 10, 2015 | 33.69 | 33.91 | 33.49 | 33.86 | 2,009,848 | -0.05(-0.14%) |
Nov 09, 2015 | 34.16 | 34.26 | 33.52 | 33.91 | 2,524,670 | -0.26(-0.76%) |
Nov 06, 2015 | 33.98 | 34.24 | 33.55 | 34.17 | 2,504,410 | -0.15(-0.43%) |
Nov 05, 2015 | 34.60 | 34.69 | 34.10 | 34.32 | 2,116,903 | -0.36(-1.03%) |
Nov 04, 2015 | 35.25 | 35.27 | 34.04 | 34.68 | 2,931,051 | -0.54(-1.54%) |
Nov 03, 2015 | 35.30 | 35.65 | 34.87 | 35.22 | 3,663,350 | -0.12(-0.34%) |
Nov 02, 2015 | 34.32 | 35.65 | 34.18 | 35.34 | 2,652,262 | +1.01(+2.93%) |
Oct 30, 2015 | 34.53 | 34.69 | 34.26 | 34.33 | 3,530,344 | -0.01(-0.02%) |
Oct 29, 2015 | 34.33 | 34.67 | 34.21 | 34.34 | 2,377,872 | -0.28(-0.80%) |
Oct 28, 2015 | 34.41 | 34.87 | 34.12 | 34.62 | 2,668,576 | +0.21(+0.61%) |
Oct 27, 2015 | 34.33 | 34.61 | 33.96 | 34.41 | 2,568,847 | +0.01(+0.02%) |
Oct 26, 2015 | 35.07 | 35.26 | 34.32 | 34.40 | 2,119,816 | -0.91(-2.57%) |
Oct 23, 2015 | 34.91 | 35.48 | 34.70 | 35.31 | 3,397,473 | +0.73(+2.11%) |
Oct 22, 2015 | 32.91 | 34.74 | 32.78 | 34.58 | 3,157,662 | +1.87(+5.71%) |
Oct 21, 2015 | 33.26 | 33.51 | 32.64 | 32.71 | 2,780,810 | -0.47(-1.42%) |
Oct 20, 2015 | 33.14 | 33.65 | 33.00 | 33.18 | 2,358,262 | -0.21(-0.63%) |
Oct 19, 2015 | 33.91 | 33.97 | 33.14 | 33.39 | 2,153,725 | -0.83(-2.42%) |
Oct 16, 2015 | 34.42 | 34.42 | 33.78 | 34.22 | 2,528,216 | -0.02(-0.05%) |
Oct 15, 2015 | 33.90 | 34.26 | 33.63 | 34.24 | 1,922,827 | +0.53(+1.57%) |
Oct 14, 2015 | 33.89 | 34.16 | 33.45 | 33.71 | 2,070,530 | +0.00(+0.00%) |
Oct 13, 2015 | 33.11 | 34.09 | 32.97 | 33.71 | 2,200,885 | +0.20(+0.61%) |
Oct 12, 2015 | 33.77 | 33.77 | 33.24 | 33.51 | 1,954,193 | -0.15(-0.46%) |
Oct 09, 2015 | 33.69 | 34.04 | 33.39 | 33.66 | 2,157,830 | +0.17(+0.51%) |
Oct 08, 2015 | 32.84 | 33.66 | 32.78 | 33.49 | 2,509,796 | +0.55(+1.68%) |
Oct 07, 2015 | 33.00 | 33.36 | 31.92 | 32.94 | 3,809,792 | +0.54(+1.65%) |
Oct 06, 2015 | 32.39 | 32.50 | 31.63 | 32.40 | 5,226,426 | +0.08(+0.25%) |
Oct 05, 2015 | 31.43 | 32.38 | 31.40 | 32.32 | 4,191,722 | +1.48(+4.79%) |
Oct 02, 2015 | 30.27 | 30.92 | 30.03 | 30.84 | 4,628,345 | +0.32(+1.04%) |
Oct 01, 2015 | 30.69 | 30.91 | 30.23 | 30.53 | 3,438,985 | +0.05(+0.16%) |
Sep 30, 2015 | 30.61 | 30.75 | 30.05 | 30.48 | 2,937,513 | +0.32(+1.05%) |
Sep 29, 2015 | 30.16 | 30.50 | 29.85 | 30.16 | 3,827,141 | +0.13(+0.43%) |
Sep 28, 2015 | 30.63 | 30.66 | 29.84 | 30.03 | 4,110,441 | -0.92(-2.98%) |
Sep 25, 2015 | 31.40 | 31.55 | 30.77 | 30.96 | 3,399,393 | -0.10(-0.31%) |
Sep 24, 2015 | 30.68 | 31.23 | 30.53 | 31.05 | 5,726,123 | +0.14(+0.44%) |
Sep 23, 2015 | 31.61 | 31.67 | 30.84 | 30.92 | 2,386,207 | -0.54(-1.71%) |
Sep 22, 2015 | 31.74 | 31.98 | 31.13 | 31.45 | 3,069,233 | -0.93(-2.88%) |
Sep 21, 2015 | 32.48 | 32.63 | 32.04 | 32.39 | 3,027,337 | +0.03(+0.10%) |
Sep 18, 2015 | 32.76 | 32.85 | 32.17 | 32.35 | 3,667,503 | -0.88(-2.66%) |
Sep 17, 2015 | 33.43 | 33.92 | 33.06 | 33.24 | 2,646,098 | -0.23(-0.70%) |
Sep 16, 2015 | 33.28 | 33.91 | 33.17 | 33.47 | 2,987,150 | +0.59(+1.81%) |
Sep 15, 2015 | 32.81 | 32.98 | 32.52 | 32.88 | 3,132,773 | +0.14(+0.42%) |
Sep 14, 2015 | 33.72 | 33.76 | 32.56 | 32.74 | 3,023,619 | -1.12(-3.30%) |
Sep 11, 2015 | 33.60 | 33.86 | 33.42 | 33.86 | 1,873,444 | +0.23(+0.69%) |
Sep 10, 2015 | 33.37 | 34.03 | 33.33 | 33.62 | 3,868,013 | +0.23(+0.67%) |
Sep 09, 2015 | 34.81 | 34.85 | 33.36 | 33.40 | 6,092,216 | -0.81(-2.37%) |
Sep 08, 2015 | 34.59 | 34.59 | 33.58 | 34.21 | 6,787,846 | +0.72(+2.14%) |
Sep 04, 2015 | 34.16 | 33.50 | 33.50 | 33.50 | 4,245,575 | -0.97(-2.82%) |
Sep 03, 2015 | 34.83 | 35.80 | 34.45 | 34.47 | 5,094,539 | +0.06(+0.19%) |
Sep 02, 2015 | 34.39 | 34.44 | 33.85 | 34.40 | 1,925,584 | +0.62(+1.83%) |
Sep 01, 2015 | 33.80 | 34.45 | 33.50 | 33.79 | 2,596,356 | -1.01(-2.91%) |
Aug 31, 2015 | 34.57 | 34.90 | 34.20 | 34.80 | 2,889,348 | -0.02(-0.05%) |
Aug 28, 2015 | 34.54 | 35.06 | 33.95 | 34.81 | 2,795,599 | +0.14(+0.42%) |
Aug 27, 2015 | 33.95 | 34.74 | 33.91 | 34.67 | 4,387,977 | +1.25(+3.73%) |
Aug 26, 2015 | 33.36 | 33.47 | 32.66 | 33.42 | 3,736,472 | +0.84(+2.57%) |
Aug 25, 2015 | 34.30 | 34.49 | 32.56 | 32.59 | 3,561,428 | -0.72(-2.17%) |
Aug 24, 2015 | 33.08 | 34.79 | 32.80 | 33.31 | 4,308,268 | -1.53(-4.38%) |
Aug 21, 2015 | 35.77 | 35.77 | 34.84 | 34.84 | 3,415,565 | -1.18(-3.28%) |
Aug 20, 2015 | 37.03 | 37.08 | 35.95 | 36.02 | 2,602,191 | -1.00(-2.69%) |
Aug 19, 2015 | 37.10 | 37.35 | 36.78 | 37.02 | 2,167,920 | -0.33(-0.88%) |
Aug 18, 2015 | 37.54 | 37.72 | 37.22 | 37.35 | 1,558,792 | -0.40(-1.06%) |
Aug 17, 2015 | 37.03 | 37.78 | 36.84 | 37.75 | 2,590,029 | +0.52(+1.40%) |
Aug 14, 2015 | 36.56 | 37.37 | 36.46 | 37.23 | 2,662,960 | +0.68(+1.87%) |
Aug 13, 2015 | 35.83 | 36.58 | 35.67 | 36.54 | 2,519,640 | +0.58(+1.61%) |
Aug 12, 2015 | 36.08 | 36.15 | 35.24 | 35.96 | 2,623,468 | -0.43(-1.19%) |
Aug 11, 2015 | 36.66 | 36.90 | 36.25 | 36.40 | 2,968,949 | -1.13(-3.02%) |
Aug 10, 2015 | 36.41 | 37.55 | 36.11 | 37.53 | 2,783,363 | +1.25(+3.43%) |
Aug 07, 2015 | 36.53 | 37.04 | 36.16 | 36.29 | 2,888,529 | -0.45(-1.23%) |
Aug 06, 2015 | 36.53 | 36.96 | 36.41 | 36.74 | 2,509,330 | +0.17(+0.46%) |
Aug 05, 2015 | 36.41 | 37.11 | 36.41 | 36.57 | 2,762,529 | +0.40(+1.11%) |
Aug 04, 2015 | 35.98 | 36.24 | 35.81 | 36.17 | 2,336,679 | +0.37(+1.03%) |
Aug 03, 2015 | 35.38 | 35.81 | 35.01 | 35.80 | 2,234,961 | +0.31(+0.88%) |
Jul 31, 2015 | 36.32 | 36.43 | 35.38 | 35.48 | 3,890,081 | -0.57(-1.58%) |
Jul 30, 2015 | 36.49 | 36.78 | 35.72 | 36.05 | 3,121,729 | -0.47(-1.30%) |
Jul 29, 2015 | 35.88 | 36.58 | 35.76 | 36.53 | 3,748,092 | +0.76(+2.11%) |
Jul 28, 2015 | 35.70 | 36.04 | 35.38 | 35.77 | 4,804,630 | +0.56(+1.60%) |
Jul 27, 2015 | 34.12 | 35.60 | 33.96 | 35.21 | 5,350,801 | +0.93(+2.72%) |
Jul 24, 2015 | 34.93 | 35.02 | 34.12 | 34.28 | 4,203,965 | -0.68(-1.95%) |
Jul 23, 2015 | 34.20 | 35.35 | 34.16 | 34.96 | 4,967,551 | +1.05(+3.11%) |
Jul 22, 2015 | 33.82 | 34.15 | 33.33 | 33.91 | 3,933,844 | -0.32(-0.94%) |
Jul 21, 2015 | 33.88 | 34.77 | 33.88 | 34.23 | 3,668,590 | +0.32(+0.95%) |
Jul 20, 2015 | 34.29 | 34.32 | 33.83 | 33.91 | 2,333,748 | -0.41(-1.19%) |
Jul 17, 2015 | 34.65 | 34.83 | 34.16 | 34.32 | 2,361,468 | -0.46(-1.32%) |
Jul 16, 2015 | 35.32 | 35.32 | 34.65 | 34.77 | 1,980,513 | -0.21(-0.60%) |
Jul 15, 2015 | 35.51 | 35.51 | 34.74 | 34.98 | 1,785,546 | -0.53(-1.49%) |
Jul 14, 2015 | 35.33 | 35.62 | 35.12 | 35.51 | 1,319,050 | +0.02(+0.07%) |
Jul 13, 2015 | 35.18 | 35.68 | 34.81 | 35.49 | 1,978,932 | +0.64(+1.85%) |
Jul 10, 2015 | 34.94 | 35.21 | 34.78 | 34.85 | 1,573,853 | +0.31(+0.91%) |
Jul 09, 2015 | 34.94 | 35.12 | 34.53 | 34.53 | 1,976,602 | +0.13(+0.37%) |
Jul 08, 2015 | 35.19 | 35.21 | 34.36 | 34.40 | 2,391,274 | -1.05(-2.97%) |
Jul 07, 2015 | 34.77 | 35.57 | 33.95 | 35.46 | 4,026,950 | +0.38(+1.08%) |
Jul 06, 2015 | 35.05 | 35.64 | 34.81 | 35.08 | 2,141,791 | -0.49(-1.38%) |
Jul 02, 2015 | 35.76 | 35.57 | 35.57 | 35.57 | 2,448,346 | -0.19(-0.54%) |
Jul 01, 2015 | 35.65 | 36.08 | 35.53 | 35.76 | 2,750,272 | +0.34(+0.95%) |
Jun 30, 2015 | 36.50 | 36.50 | 35.30 | 35.43 | 3,313,979 | -0.76(-2.09%) |
Jun 29, 2015 | 36.90 | 37.23 | 36.12 | 36.18 | 2,483,233 | -1.00(-2.68%) |
Jun 26, 2015 | 37.73 | 38.09 | 37.14 | 37.18 | 3,055,956 | -0.54(-1.44%) |
Jun 25, 2015 | 37.88 | 38.32 | 37.69 | 37.72 | 1,800,217 | -0.10(-0.27%) |
Jun 24, 2015 | 38.30 | 38.50 | 37.79 | 37.83 | 1,812,924 | -0.53(-1.39%) |
Jun 23, 2015 | 37.74 | 38.43 | 37.53 | 38.36 | 1,940,244 | +0.74(+1.97%) |
Jun 22, 2015 | 37.88 | 38.28 | 37.50 | 37.62 | 2,282,218 | -0.26(-0.69%) |
Jun 19, 2015 | 37.96 | 38.23 | 37.75 | 37.88 | 2,634,178 | -0.27(-0.71%) |
Jun 18, 2015 | 37.62 | 38.33 | 37.59 | 38.15 | 3,137,739 | -0.22(-0.58%) |
Jun 17, 2015 | 38.47 | 38.58 | 37.88 | 38.38 | 1,079,566 | +0.02(+0.06%) |
Jun 16, 2015 | 37.75 | 38.42 | 37.64 | 38.35 | 1,472,974 | +0.47(+1.24%) |
Jun 15, 2015 | 38.38 | 38.38 | 37.82 | 37.88 | 1,780,553 | -0.87(-2.24%) |
Jun 12, 2015 | 38.85 | 38.91 | 38.29 | 38.75 | 1,454,087 | -0.25(-0.63%) |
Jun 11, 2015 | 38.86 | 39.24 | 38.75 | 39.00 | 1,453,696 | +0.00(+0.00%) |
Jun 10, 2015 | 38.97 | 39.17 | 38.82 | 39.00 | 1,570,655 | +0.47(+1.22%) |
Jun 09, 2015 | 38.75 | 38.94 | 38.51 | 38.53 | 1,675,081 | -0.17(-0.43%) |
Jun 08, 2015 | 38.97 | 39.21 | 38.60 | 38.70 | 1,994,892 | -0.32(-0.82%) |
Jun 05, 2015 | 39.14 | 39.28 | 38.82 | 39.01 | 1,448,219 | -0.11(-0.29%) |
Jun 04, 2015 | 39.35 | 39.71 | 38.90 | 39.13 | 2,091,615 | -0.57(-1.43%) |
Jun 03, 2015 | 39.36 | 40.43 | 39.29 | 39.69 | 4,473,874 | +0.29(+0.73%) |
Jun 02, 2015 | 38.08 | 39.55 | 37.98 | 39.41 | 3,871,607 | +1.45(+3.82%) |