Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 36.29 | 36.38 | 35.62 | 36.13 | 4,625,044 | +0.00(+0.00%) |
May 27, 2016 | 36.73 | 36.13 | 36.13 | 36.13 | 9,813,300 | +0.54(+1.52%) |
May 26, 2016 | 35.56 | 35.93 | 35.09 | 35.59 | 10,546,353 | -0.02(-0.06%) |
May 25, 2016 | 35.44 | 35.81 | 35.35 | 35.61 | 5,583,515 | +0.24(+0.68%) |
May 24, 2016 | 35.24 | 35.64 | 35.04 | 35.37 | 4,671,990 | +0.16(+0.45%) |
May 23, 2016 | 35.73 | 35.86 | 35.13 | 35.21 | 4,383,511 | -0.52(-1.46%) |
May 20, 2016 | 35.58 | 36.24 | 35.40 | 35.73 | 4,171,761 | +0.21(+0.59%) |
May 19, 2016 | 35.80 | 35.88 | 34.94 | 35.52 | 6,435,360 | -0.43(-1.20%) |
May 18, 2016 | 36.47 | 36.58 | 35.62 | 35.95 | 4,722,084 | -0.63(-1.72%) |
May 17, 2016 | 37.51 | 37.66 | 36.30 | 36.58 | 6,049,937 | -1.01(-2.69%) |
May 16, 2016 | 36.23 | 37.76 | 36.13 | 37.59 | 5,552,208 | +1.35(+3.73%) |
May 13, 2016 | 36.14 | 36.78 | 35.70 | 36.24 | 12,421,841 | -0.09(-0.25%) |
May 12, 2016 | 36.38 | 37.00 | 35.78 | 36.33 | 5,208,343 | +0.05(+0.14%) |
May 11, 2016 | 36.42 | 36.42 | 35.85 | 36.28 | 3,315,115 | -0.30(-0.82%) |
May 10, 2016 | 36.06 | 36.92 | 35.03 | 36.58 | 5,456,788 | +0.30(+0.83%) |
May 09, 2016 | 36.21 | 36.52 | 35.78 | 36.28 | 2,996,428 | +0.09(+0.25%) |
May 06, 2016 | 35.98 | 36.38 | 35.87 | 36.19 | 3,136,499 | -0.05(-0.14%) |
May 05, 2016 | 36.22 | 36.58 | 36.04 | 36.24 | 2,929,790 | +0.03(+0.08%) |
May 04, 2016 | 36.19 | 36.31 | 35.86 | 36.21 | 2,187,976 | -0.18(-0.49%) |
May 03, 2016 | 37.06 | 37.66 | 36.38 | 36.39 | 3,296,044 | -1.00(-2.67%) |
May 02, 2016 | 36.61 | 37.49 | 36.42 | 37.39 | 1,502,594 | +0.79(+2.16%) |
Apr 29, 2016 | 36.71 | 36.78 | 35.69 | 36.60 | 3,230,563 | -0.36(-0.97%) |
Apr 28, 2016 | 37.70 | 37.83 | 36.84 | 36.96 | 2,553,905 | -0.94(-2.48%) |
Apr 27, 2016 | 38.04 | 38.07 | 37.20 | 37.90 | 2,087,816 | -0.27(-0.71%) |
Apr 26, 2016 | 37.18 | 38.20 | 37.14 | 38.17 | 2,666,626 | +1.11(+3.00%) |
Apr 25, 2016 | 37.07 | 37.18 | 36.69 | 37.06 | 1,346,824 | -0.02(-0.05%) |
Apr 22, 2016 | 36.69 | 37.28 | 36.50 | 37.08 | 1,742,463 | +0.15(+0.41%) |
Apr 21, 2016 | 37.14 | 37.24 | 36.76 | 36.93 | 2,263,934 | -0.48(-1.28%) |
Apr 20, 2016 | 37.91 | 37.91 | 37.28 | 37.41 | 2,070,441 | -0.54(-1.42%) |
Apr 19, 2016 | 37.99 | 38.74 | 37.87 | 37.95 | 1,620,846 | +0.00(+0.00%) |
Apr 18, 2016 | 37.96 | 38.12 | 37.64 | 37.95 | 1,573,390 | -0.07(-0.18%) |
Apr 15, 2016 | 38.61 | 38.65 | 37.85 | 38.02 | 1,894,683 | -0.47(-1.22%) |
Apr 14, 2016 | 38.62 | 38.62 | 38.27 | 38.49 | 1,014,234 | -0.03(-0.08%) |
Apr 13, 2016 | 38.28 | 38.63 | 38.07 | 38.52 | 1,464,226 | +0.59(+1.56%) |
Apr 12, 2016 | 37.77 | 38.26 | 37.42 | 37.93 | 1,959,791 | +0.16(+0.42%) |
Apr 11, 2016 | 37.99 | 38.56 | 37.72 | 37.77 | 1,771,207 | -0.11(-0.29%) |
Apr 08, 2016 | 37.14 | 37.99 | 36.95 | 37.88 | 1,674,843 | +0.93(+2.52%) |
Apr 07, 2016 | 37.21 | 37.32 | 36.71 | 36.95 | 2,369,265 | -0.54(-1.44%) |
Apr 06, 2016 | 36.94 | 37.52 | 36.24 | 37.49 | 2,148,310 | +0.49(+1.32%) |
Apr 05, 2016 | 37.69 | 37.72 | 36.87 | 37.00 | 2,553,113 | -1.02(-2.68%) |
Apr 04, 2016 | 37.99 | 38.28 | 37.60 | 38.02 | 1,601,717 | -0.06(-0.16%) |
Apr 01, 2016 | 37.48 | 38.11 | 37.23 | 38.08 | 2,979,438 | +0.52(+1.38%) |
Mar 31, 2016 | 37.76 | 37.87 | 37.36 | 37.56 | 2,277,519 | -0.13(-0.34%) |
Mar 30, 2016 | 37.42 | 37.89 | 36.83 | 37.69 | 1,917,037 | +0.14(+0.37%) |
Mar 29, 2016 | 36.03 | 37.67 | 35.77 | 37.55 | 2,713,109 | +1.50(+4.16%) |
Mar 28, 2016 | 36.07 | 36.16 | 35.48 | 36.05 | 1,092,832 | +0.14(+0.39%) |
Mar 24, 2016 | 36.00 | 35.91 | 35.91 | 35.91 | 2,634,000 | -0.22(-0.61%) |
Mar 23, 2016 | 37.07 | 37.13 | 35.97 | 36.13 | 1,981,838 | -0.98(-2.64%) |
Mar 22, 2016 | 36.83 | 37.15 | 36.59 | 37.11 | 1,440,857 | -0.04(-0.11%) |
Mar 21, 2016 | 37.08 | 37.26 | 36.80 | 37.15 | 1,474,946 | +0.07(+0.19%) |
Mar 18, 2016 | 37.38 | 37.96 | 36.74 | 37.08 | 5,528,838 | -0.09(-0.24%) |
Mar 17, 2016 | 36.63 | 37.32 | 36.56 | 37.17 | 2,781,080 | +0.41(+1.12%) |
Mar 16, 2016 | 35.54 | 36.77 | 35.22 | 36.76 | 4,640,538 | +1.23(+3.46%) |
Mar 15, 2016 | 35.19 | 35.74 | 35.16 | 35.53 | 2,529,742 | -0.29(-0.81%) |
Mar 14, 2016 | 35.14 | 35.97 | 34.94 | 35.82 | 2,409,115 | +0.53(+1.50%) |
Mar 11, 2016 | 35.08 | 35.41 | 34.88 | 35.29 | 4,184,285 | +0.83(+2.41%) |
Mar 10, 2016 | 35.34 | 35.52 | 34.06 | 34.46 | 3,493,030 | -0.68(-1.94%) |
Mar 09, 2016 | 35.16 | 35.51 | 34.93 | 35.14 | 2,992,780 | +0.20(+0.57%) |
Mar 08, 2016 | 36.09 | 36.27 | 34.87 | 34.94 | 3,154,110 | -1.45(-3.98%) |
Mar 07, 2016 | 36.31 | 36.62 | 35.95 | 36.39 | 2,499,910 | -0.13(-0.36%) |
Mar 04, 2016 | 36.73 | 37.18 | 36.11 | 36.52 | 3,922,916 | -0.02(-0.05%) |
Mar 03, 2016 | 36.54 | 36.95 | 36.40 | 36.54 | 2,569,571 | -0.15(-0.41%) |
Mar 02, 2016 | 36.69 | 36.89 | 36.20 | 36.69 | 2,709,454 | -0.18(-0.49%) |
Mar 01, 2016 | 36.31 | 37.05 | 36.07 | 36.87 | 3,409,873 | +0.91(+2.53%) |
Feb 29, 2016 | 35.94 | 36.52 | 35.70 | 35.96 | 3,059,712 | -0.12(-0.33%) |
Feb 26, 2016 | 36.34 | 36.49 | 35.76 | 36.08 | 3,745,800 | +0.04(+0.11%) |
Feb 25, 2016 | 36.32 | 36.50 | 35.21 | 36.04 | 6,042,913 | -0.07(-0.19%) |
Feb 24, 2016 | 36.60 | 36.60 | 35.11 | 36.11 | 5,713,779 | -0.88(-2.38%) |
Feb 23, 2016 | 36.97 | 37.22 | 36.21 | 36.99 | 4,776,941 | -0.25(-0.67%) |
Feb 22, 2016 | 36.50 | 37.28 | 36.05 | 37.24 | 4,990,666 | +1.05(+2.90%) |
Feb 19, 2016 | 35.92 | 36.44 | 35.42 | 36.19 | 5,099,990 | -0.06(-0.17%) |
Feb 18, 2016 | 36.32 | 36.45 | 35.59 | 36.25 | 6,996,787 | +0.23(+0.64%) |
Feb 17, 2016 | 34.10 | 36.03 | 33.70 | 36.02 | 8,082,199 | +2.06(+6.07%) |
Feb 16, 2016 | 32.64 | 34.02 | 32.24 | 33.96 | 9,227,947 | +2.41(+7.64%) |
Feb 12, 2016 | 30.66 | 31.55 | 31.55 | 31.55 | 5,693,700 | +1.23(+4.06%) |
Feb 11, 2016 | 30.12 | 30.54 | 29.95 | 30.32 | 7,953,059 | -0.28(-0.92%) |
Feb 10, 2016 | 30.80 | 31.48 | 30.51 | 30.60 | 8,091,770 | +0.13(+0.43%) |
Feb 09, 2016 | 30.90 | 31.43 | 30.02 | 30.47 | 10,270,295 | -0.77(-2.46%) |
Feb 08, 2016 | 32.63 | 32.64 | 30.00 | 31.24 | 10,298,972 | -1.78(-5.39%) |
Feb 05, 2016 | 34.55 | 34.82 | 32.97 | 33.02 | 5,448,833 | -1.56(-4.51%) |
Feb 04, 2016 | 34.27 | 34.71 | 34.06 | 34.58 | 3,263,959 | +0.42(+1.23%) |
Feb 03, 2016 | 33.75 | 34.23 | 32.86 | 34.16 | 4,835,363 | +0.55(+1.65%) |
Feb 02, 2016 | 34.50 | 34.50 | 33.54 | 33.60 | 5,078,697 | -0.39(-1.13%) |
Feb 01, 2016 | 33.28 | 34.07 | 32.69 | 33.99 | 4,842,830 | +0.68(+2.04%) |
Jan 29, 2016 | 32.85 | 33.32 | 32.73 | 33.31 | 8,018,159 | +0.65(+1.99%) |
Jan 28, 2016 | 33.48 | 33.58 | 32.26 | 32.66 | 10,794,118 | -0.39(-1.18%) |
Jan 27, 2016 | 33.53 | 33.75 | 33.01 | 33.05 | 5,843,607 | -0.52(-1.55%) |
Jan 26, 2016 | 32.84 | 33.84 | 32.74 | 33.57 | 5,456,354 | +0.87(+2.66%) |
Jan 25, 2016 | 32.62 | 32.94 | 32.30 | 32.70 | 5,297,104 | -0.01(-0.03%) |
Jan 22, 2016 | 32.35 | 32.84 | 32.34 | 32.71 | 5,107,056 | +0.98(+3.09%) |
Jan 21, 2016 | 31.44 | 32.37 | 30.97 | 31.73 | 5,400,993 | +0.40(+1.28%) |
Jan 20, 2016 | 31.29 | 31.75 | 30.49 | 31.33 | 9,721,132 | -0.39(-1.23%) |
Jan 19, 2016 | 32.51 | 32.51 | 31.36 | 31.72 | 7,255,587 | -0.28(-0.88%) |
Jan 15, 2016 | 32.59 | 32.00 | 32.00 | 32.00 | 9,511,200 | -1.45(-4.32%) |
Jan 14, 2016 | 32.61 | 33.86 | 32.25 | 33.45 | 6,666,085 | +0.85(+2.62%) |
Jan 13, 2016 | 34.30 | 34.64 | 32.52 | 32.59 | 6,661,594 | -1.55(-4.54%) |
Jan 12, 2016 | 34.98 | 35.33 | 33.63 | 34.14 | 6,404,640 | -0.46(-1.33%) |
Jan 11, 2016 | 36.55 | 36.55 | 34.26 | 34.60 | 10,023,930 | -2.31(-6.26%) |
Jan 08, 2016 | 37.87 | 38.10 | 36.84 | 36.91 | 3,789,218 | -0.84(-2.23%) |
Jan 07, 2016 | 38.34 | 38.48 | 37.72 | 37.75 | 5,270,734 | -1.30(-3.33%) |
Jan 06, 2016 | 39.39 | 39.70 | 38.90 | 39.05 | 4,185,545 | -0.75(-1.88%) |
Jan 05, 2016 | 40.29 | 40.33 | 39.35 | 39.80 | 4,577,702 | -0.43(-1.07%) |
Jan 04, 2016 | 40.01 | 40.34 | 39.62 | 40.23 | 6,199,044 | -0.54(-1.32%) |
Dec 31, 2015 | 39.22 | 40.77 | 40.77 | 40.77 | 6,233,800 | +2.10(+5.43%) |
Dec 30, 2015 | 38.67 | 38.88 | 38.57 | 38.67 | 2,470,858 | -0.10(-0.26%) |
Dec 29, 2015 | 38.30 | 38.80 | 38.14 | 38.77 | 2,382,708 | +0.66(+1.73%) |
Dec 28, 2015 | 38.28 | 38.32 | 37.60 | 38.11 | 2,644,633 | -0.21(-0.55%) |
Dec 24, 2015 | 38.04 | 38.32 | 38.32 | 38.32 | 1,314,400 | +0.47(+1.24%) |
Dec 23, 2015 | 37.92 | 38.04 | 37.59 | 37.85 | 2,791,505 | +0.30(+0.80%) |
Dec 22, 2015 | 37.84 | 37.84 | 37.24 | 37.55 | 3,695,559 | +0.05(+0.13%) |
Dec 21, 2015 | 37.78 | 38.23 | 37.29 | 37.50 | 4,427,274 | -0.03(-0.08%) |
Dec 18, 2015 | 38.34 | 38.58 | 37.49 | 37.53 | 7,219,782 | -1.03(-2.67%) |
Dec 17, 2015 | 39.50 | 39.83 | 38.55 | 38.56 | 4,172,228 | -0.91(-2.31%) |
Dec 16, 2015 | 38.81 | 40.86 | 38.53 | 39.47 | 9,638,493 | +1.07(+2.80%) |
Dec 15, 2015 | 38.57 | 39.22 | 38.23 | 38.40 | 5,063,143 | +0.02(+0.04%) |
Dec 14, 2015 | 39.69 | 39.69 | 38.08 | 38.38 | 4,788,102 | -1.22(-3.08%) |
Dec 11, 2015 | 39.64 | 40.01 | 39.25 | 39.60 | 3,552,366 | -0.60(-1.49%) |
Dec 10, 2015 | 39.79 | 41.06 | 39.30 | 40.20 | 5,692,667 | +0.47(+1.18%) |
Dec 09, 2015 | 40.30 | 40.62 | 39.61 | 39.73 | 3,622,932 | -0.59(-1.46%) |
Dec 08, 2015 | 40.56 | 40.80 | 40.21 | 40.32 | 2,688,432 | -0.52(-1.27%) |
Dec 07, 2015 | 40.73 | 40.95 | 40.57 | 40.84 | 2,272,115 | -0.04(-0.10%) |
Dec 04, 2015 | 40.39 | 41.13 | 40.21 | 40.88 | 2,678,825 | +0.38(+0.94%) |
Dec 03, 2015 | 41.57 | 41.90 | 40.27 | 40.50 | 4,530,064 | -0.99(-2.39%) |
Dec 02, 2015 | 41.70 | 41.71 | 41.44 | 41.49 | 3,668,242 | -0.19(-0.46%) |
Dec 01, 2015 | 41.27 | 41.80 | 40.96 | 41.68 | 4,503,888 | +0.68(+1.66%) |
Nov 30, 2015 | 40.17 | 41.00 | 40.10 | 41.00 | 4,073,493 | +0.49(+1.21%) |
Nov 27, 2015 | 40.26 | 40.67 | 40.26 | 40.51 | 1,928,989 | -0.13(-0.32%) |
Nov 25, 2015 | 39.95 | 40.64 | 40.64 | 40.64 | 2,697,400 | +0.78(+1.96%) |
Nov 24, 2015 | 40.50 | 40.70 | 39.71 | 39.86 | 5,488,240 | -0.89(-2.18%) |
Nov 23, 2015 | 40.25 | 41.04 | 40.16 | 40.75 | 3,247,162 | -0.11(-0.27%) |
Nov 20, 2015 | 40.72 | 40.91 | 40.17 | 40.86 | 4,344,517 | +0.49(+1.21%) |
Nov 19, 2015 | 41.42 | 41.43 | 40.22 | 40.37 | 6,265,992 | -0.97(-2.35%) |
Nov 18, 2015 | 41.61 | 41.68 | 40.82 | 41.34 | 17,191,768 | -0.23(-0.55%) |
Nov 17, 2015 | 42.65 | 42.65 | 41.50 | 41.57 | 8,920,234 | -1.07(-2.51%) |
Nov 16, 2015 | 43.79 | 44.22 | 42.52 | 42.64 | 6,646,316 | -0.94(-2.16%) |
Nov 13, 2015 | 43.59 | 44.12 | 43.37 | 43.58 | 3,078,730 | -0.43(-0.98%) |
Nov 12, 2015 | 44.32 | 44.48 | 43.97 | 44.01 | 3,276,942 | -0.44(-0.99%) |
Nov 11, 2015 | 44.47 | 44.90 | 44.10 | 44.45 | 1,869,875 | +0.25(+0.57%) |
Nov 10, 2015 | 43.71 | 44.27 | 43.64 | 44.20 | 2,484,960 | +0.38(+0.87%) |
Nov 09, 2015 | 43.99 | 44.06 | 43.23 | 43.82 | 3,550,003 | -0.38(-0.86%) |
Nov 06, 2015 | 43.82 | 44.37 | 43.70 | 44.20 | 3,623,256 | +0.18(+0.41%) |
Nov 05, 2015 | 44.29 | 44.37 | 43.68 | 44.02 | 3,523,745 | -0.18(-0.41%) |
Nov 04, 2015 | 44.56 | 44.65 | 43.91 | 44.20 | 4,988,612 | -0.34(-0.76%) |
Nov 03, 2015 | 43.84 | 44.55 | 43.56 | 44.54 | 3,457,484 | +0.68(+1.55%) |
Nov 02, 2015 | 42.78 | 43.93 | 42.68 | 43.86 | 5,112,127 | +1.22(+2.86%) |
Oct 30, 2015 | 42.51 | 42.88 | 42.23 | 42.64 | 4,536,490 | +0.13(+0.31%) |
Oct 29, 2015 | 42.79 | 42.90 | 42.38 | 42.51 | 4,541,236 | -0.30(-0.70%) |
Oct 28, 2015 | 42.84 | 43.12 | 42.38 | 42.81 | 6,001,413 | +0.02(+0.05%) |
Oct 27, 2015 | 42.58 | 42.86 | 42.10 | 42.79 | 3,471,169 | +0.09(+0.21%) |
Oct 26, 2015 | 42.50 | 42.77 | 41.60 | 42.70 | 2,035,387 | +0.16(+0.38%) |
Oct 23, 2015 | 42.41 | 42.59 | 42.03 | 42.54 | 3,279,549 | +0.60(+1.43%) |
Oct 22, 2015 | 42.52 | 42.80 | 41.79 | 41.94 | 6,363,192 | -0.52(-1.22%) |
Oct 21, 2015 | 43.55 | 43.79 | 42.31 | 42.46 | 5,122,212 | -1.07(-2.46%) |
Oct 20, 2015 | 43.67 | 43.93 | 43.34 | 43.53 | 2,953,587 | -0.36(-0.82%) |
Oct 19, 2015 | 43.91 | 44.00 | 43.68 | 43.89 | 2,020,013 | +0.17(+0.39%) |
Oct 16, 2015 | 43.90 | 44.06 | 43.66 | 43.72 | 3,588,578 | +0.01(+0.02%) |
Oct 15, 2015 | 42.86 | 43.78 | 42.55 | 43.71 | 3,638,675 | +1.16(+2.73%) |
Oct 14, 2015 | 42.59 | 42.82 | 42.28 | 42.55 | 3,321,481 | -0.16(-0.37%) |
Oct 13, 2015 | 42.42 | 42.93 | 42.40 | 42.71 | 2,574,395 | +0.10(+0.23%) |
Oct 12, 2015 | 43.25 | 43.35 | 42.54 | 42.61 | 3,239,778 | -0.65(-1.50%) |
Oct 09, 2015 | 43.29 | 43.70 | 43.22 | 43.26 | 2,891,640 | -0.02(-0.05%) |
Oct 08, 2015 | 43.47 | 43.85 | 43.05 | 43.28 | 2,860,814 | -0.03(-0.07%) |
Oct 07, 2015 | 43.01 | 43.52 | 42.98 | 43.31 | 2,286,101 | +0.15(+0.35%) |
Oct 06, 2015 | 43.10 | 43.56 | 42.95 | 43.16 | 2,667,563 | -0.01(-0.02%) |
Oct 05, 2015 | 43.13 | 43.24 | 42.71 | 43.17 | 2,413,311 | +0.79(+1.86%) |
Oct 02, 2015 | 41.57 | 42.38 | 41.09 | 42.38 | 4,692,718 | +0.40(+0.95%) |
Oct 01, 2015 | 41.16 | 41.99 | 41.05 | 41.98 | 2,917,707 | +0.96(+2.34%) |
Sep 30, 2015 | 41.08 | 41.51 | 40.74 | 41.02 | 5,223,893 | +0.32(+0.79%) |
Sep 29, 2015 | 41.12 | 41.21 | 40.10 | 40.70 | 10,214,319 | -0.46(-1.12%) |
Sep 28, 2015 | 44.19 | 44.31 | 41.03 | 41.16 | 15,402,814 | -3.31(-7.44%) |
Sep 25, 2015 | 45.49 | 45.57 | 44.31 | 44.47 | 2,534,477 | -0.24(-0.54%) |
Sep 24, 2015 | 44.53 | 44.93 | 44.43 | 44.71 | 4,244,485 | -0.29(-0.64%) |
Sep 23, 2015 | 45.08 | 45.20 | 44.82 | 45.00 | 1,426,347 | -0.04(-0.09%) |
Sep 22, 2015 | 45.25 | 45.43 | 44.91 | 45.04 | 2,342,346 | -0.80(-1.75%) |
Sep 21, 2015 | 45.93 | 46.01 | 45.53 | 45.84 | 2,150,284 | +0.29(+0.64%) |
Sep 18, 2015 | 44.85 | 45.94 | 44.74 | 45.55 | 4,079,900 | +0.15(+0.33%) |
Sep 17, 2015 | 44.66 | 45.72 | 44.66 | 45.40 | 2,895,396 | +0.83(+1.86%) |
Sep 16, 2015 | 44.31 | 44.63 | 44.13 | 44.57 | 1,471,975 | +0.38(+0.86%) |
Sep 15, 2015 | 42.94 | 44.31 | 42.94 | 44.19 | 3,426,858 | +0.59(+1.35%) |
Sep 14, 2015 | 43.90 | 43.90 | 43.19 | 43.60 | 3,403,566 | -0.33(-0.75%) |
Sep 11, 2015 | 44.12 | 44.50 | 43.55 | 43.93 | 2,974,737 | -0.58(-1.30%) |
Sep 10, 2015 | 43.92 | 44.55 | 43.82 | 44.51 | 3,280,813 | +0.54(+1.23%) |
Sep 09, 2015 | 45.28 | 45.41 | 43.87 | 43.97 | 2,823,668 | -0.81(-1.81%) |
Sep 08, 2015 | 44.79 | 45.20 | 44.40 | 44.78 | 2,198,743 | +0.97(+2.21%) |
Sep 04, 2015 | 43.85 | 43.81 | 43.81 | 43.81 | 2,032,700 | -0.41(-0.93%) |
Sep 03, 2015 | 43.86 | 44.36 | 43.35 | 44.22 | 3,291,450 | +0.65(+1.49%) |
Sep 02, 2015 | 43.77 | 43.91 | 43.11 | 43.57 | 3,690,243 | +0.17(+0.39%) |
Sep 01, 2015 | 43.80 | 43.80 | 43.16 | 43.40 | 3,864,997 | -1.47(-3.28%) |
Aug 31, 2015 | 45.77 | 45.77 | 44.73 | 44.87 | 3,282,875 | -0.92(-2.01%) |
Aug 28, 2015 | 45.16 | 46.11 | 45.57 | 45.79 | 1,900,535 | +0.22(+0.48%) |
Aug 27, 2015 | 44.68 | 45.99 | 44.68 | 45.57 | 3,257,697 | +1.50(+3.40%) |
Aug 26, 2015 | 44.68 | 44.74 | 42.79 | 44.07 | 4,308,933 | +0.46(+1.05%) |
Aug 25, 2015 | 44.62 | 44.88 | 43.60 | 43.61 | 3,516,838 | -0.13(-0.30%) |
Aug 24, 2015 | 42.75 | 45.51 | 40.18 | 43.74 | 7,993,600 | -1.51(-3.34%) |
Aug 21, 2015 | 46.23 | 46.41 | 45.21 | 45.25 | 3,720,152 | -1.53(-3.27%) |
Aug 20, 2015 | 47.80 | 48.20 | 46.75 | 46.78 | 3,420,542 | -1.30(-2.70%) |
Aug 19, 2015 | 48.27 | 48.53 | 47.80 | 48.08 | 1,716,563 | -0.36(-0.74%) |
Aug 18, 2015 | 48.72 | 48.78 | 48.33 | 48.44 | 1,837,662 | -0.24(-0.49%) |
Aug 17, 2015 | 48.21 | 48.78 | 48.12 | 48.68 | 2,541,461 | +0.51(+1.06%) |
Aug 14, 2015 | 47.85 | 48.33 | 47.76 | 48.17 | 2,243,840 | +0.05(+0.10%) |
Aug 13, 2015 | 47.77 | 48.45 | 47.66 | 48.12 | 1,690,942 | +0.17(+0.35%) |
Aug 12, 2015 | 47.85 | 48.38 | 47.66 | 47.95 | 2,343,872 | -0.34(-0.70%) |
Aug 11, 2015 | 48.80 | 48.98 | 48.01 | 48.29 | 2,453,493 | -0.65(-1.33%) |
Aug 10, 2015 | 49.24 | 49.36 | 48.87 | 48.94 | 1,687,002 | +0.05(+0.10%) |
Aug 07, 2015 | 49.13 | 49.21 | 48.26 | 48.89 | 1,588,677 | -0.15(-0.31%) |
Aug 06, 2015 | 50.43 | 50.49 | 48.46 | 49.04 | 3,399,389 | -1.18(-2.35%) |
Aug 05, 2015 | 49.89 | 50.63 | 49.22 | 50.22 | 2,835,542 | +0.80(+1.62%) |
Aug 04, 2015 | 49.66 | 49.98 | 49.20 | 49.42 | 1,258,730 | -0.07(-0.14%) |
Aug 03, 2015 | 49.40 | 49.97 | 49.10 | 49.49 | 2,462,072 | +0.35(+0.71%) |
Jul 31, 2015 | 49.62 | 49.71 | 49.00 | 49.14 | 1,596,653 | +0.15(+0.31%) |
Jul 30, 2015 | 48.76 | 49.18 | 48.50 | 48.99 | 946,886 | +0.06(+0.12%) |
Jul 29, 2015 | 48.64 | 49.02 | 48.33 | 48.93 | 2,317,043 | +0.24(+0.49%) |
Jul 28, 2015 | 48.56 | 48.79 | 48.08 | 48.69 | 1,659,899 | +0.48(+1.00%) |
Jul 27, 2015 | 48.56 | 48.76 | 48.04 | 48.21 | 2,691,002 | -0.73(-1.49%) |
Jul 24, 2015 | 49.32 | 49.32 | 48.75 | 48.94 | 2,243,810 | -0.11(-0.22%) |
Jul 23, 2015 | 49.60 | 49.60 | 48.83 | 49.05 | 1,892,954 | -0.40(-0.81%) |
Jul 22, 2015 | 50.03 | 50.24 | 49.42 | 49.45 | 2,485,993 | -0.14(-0.28%) |
Jul 21, 2015 | 49.33 | 49.83 | 49.18 | 49.59 | 2,749,394 | +0.35(+0.71%) |
Jul 20, 2015 | 48.97 | 49.27 | 48.68 | 49.24 | 2,381,003 | +0.24(+0.49%) |
Jul 17, 2015 | 49.63 | 49.76 | 48.71 | 49.00 | 2,033,026 | -0.34(-0.69%) |
Jul 16, 2015 | 48.60 | 49.41 | 48.56 | 49.34 | 2,874,452 | +1.06(+2.20%) |
Jul 15, 2015 | 48.30 | 48.53 | 47.63 | 48.28 | 2,905,456 | +0.40(+0.84%) |
Jul 14, 2015 | 47.88 | 48.33 | 47.83 | 47.88 | 3,611,155 | -0.08(-0.17%) |
Jul 13, 2015 | 47.75 | 48.59 | 47.75 | 47.96 | 3,074,758 | +0.18(+0.38%) |
Jul 10, 2015 | 46.92 | 48.09 | 46.92 | 47.78 | 4,980,915 | +1.54(+3.33%) |
Jul 09, 2015 | 46.58 | 46.89 | 46.03 | 46.24 | 3,006,009 | +0.08(+0.16%) |
Jul 08, 2015 | 46.77 | 46.78 | 45.90 | 46.16 | 2,682,556 | -0.77(-1.63%) |
Jul 07, 2015 | 47.59 | 47.66 | 46.05 | 46.93 | 5,071,135 | -0.65(-1.37%) |
Jul 06, 2015 | 47.23 | 47.85 | 47.15 | 47.58 | 3,894,178 | -0.02(-0.04%) |
Jul 02, 2015 | 49.07 | 47.60 | 47.60 | 47.60 | 3,712,800 | -3.50(-6.85%) |
Jul 01, 2015 | 50.90 | 51.35 | 50.71 | 51.10 | 2,737,545 | +0.47(+0.93%) |
Jun 30, 2015 | 51.45 | 51.45 | 50.43 | 50.63 | 3,120,862 | -0.57(-1.11%) |
Jun 29, 2015 | 52.43 | 52.43 | 51.08 | 51.20 | 3,707,214 | -1.60(-3.03%) |
Jun 26, 2015 | 53.02 | 53.21 | 52.66 | 52.80 | 1,259,202 | -0.12(-0.23%) |
Jun 25, 2015 | 53.02 | 53.58 | 52.73 | 52.92 | 1,569,397 | -0.05(-0.09%) |
Jun 24, 2015 | 53.27 | 53.46 | 52.95 | 52.97 | 1,866,841 | -0.46(-0.86%) |
Jun 23, 2015 | 53.10 | 53.62 | 52.94 | 53.43 | 1,989,376 | +0.28(+0.53%) |
Jun 22, 2015 | 52.92 | 53.30 | 52.87 | 53.15 | 1,265,940 | +0.33(+0.62%) |
Jun 19, 2015 | 53.25 | 53.33 | 52.79 | 52.82 | 2,582,235 | -0.33(-0.62%) |
Jun 18, 2015 | 52.89 | 53.42 | 52.84 | 53.15 | 2,582,926 | +0.43(+0.82%) |
Jun 17, 2015 | 52.50 | 52.89 | 52.42 | 52.72 | 2,788,197 | +0.38(+0.72%) |
Jun 16, 2015 | 52.33 | 52.57 | 51.99 | 52.34 | 2,047,887 | -0.05(-0.09%) |
Jun 15, 2015 | 52.64 | 52.64 | 52.05 | 52.39 | 2,269,196 | -0.19(-0.36%) |
Jun 12, 2015 | 52.00 | 52.72 | 52.00 | 52.58 | 2,947,693 | +0.30(+0.57%) |
Jun 11, 2015 | 52.22 | 52.69 | 52.13 | 52.28 | 2,348,439 | -0.23(-0.45%) |
Jun 10, 2015 | 52.09 | 52.81 | 51.67 | 52.52 | 4,057,518 | +0.45(+0.87%) |
Jun 09, 2015 | 52.07 | 52.26 | 51.45 | 52.06 | 2,658,566 | +0.07(+0.13%) |
Jun 08, 2015 | 52.15 | 52.49 | 51.84 | 51.99 | 2,816,644 | -0.10(-0.19%) |
Jun 05, 2015 | 51.47 | 52.41 | 51.30 | 52.09 | 5,730,078 | +0.58(+1.13%) |
Jun 04, 2015 | 52.39 | 52.57 | 51.35 | 51.51 | 4,447,079 | -1.19(-2.26%) |
Jun 03, 2015 | 53.55 | 53.55 | 52.63 | 52.70 | 2,483,040 | -0.73(-1.37%) |
Jun 02, 2015 | 53.50 | 54.15 | 53.11 | 53.43 | 1,794,923 | -0.49(-0.91%) |