Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 33.69 | 34.00 | 33.30 | 33.60 | 12,122,401 | -0.24(-0.71%) |
Jun 29, 2016 | 32.75 | 34.08 | 32.51 | 33.84 | 13,279,990 | +1.51(+4.67%) |
Jun 28, 2016 | 32.34 | 32.48 | 31.94 | 32.33 | 11,673,601 | +0.90(+2.87%) |
Jun 27, 2016 | 32.76 | 32.88 | 31.23 | 31.43 | 15,566,114 | -1.84(-5.54%) |
Jun 24, 2016 | 33.38 | 34.23 | 33.08 | 33.27 | 17,686,410 | -1.90(-5.39%) |
Jun 23, 2016 | 34.37 | 35.17 | 34.12 | 35.17 | 9,997,176 | +1.26(+3.73%) |
Jun 22, 2016 | 34.77 | 34.82 | 33.84 | 33.90 | 11,222,942 | -0.62(-1.81%) |
Jun 21, 2016 | 34.36 | 34.74 | 34.10 | 34.53 | 8,801,335 | +0.08(+0.25%) |
Jun 20, 2016 | 34.68 | 34.96 | 34.35 | 34.44 | 10,866,742 | +0.42(+1.22%) |
Jun 17, 2016 | 33.60 | 34.48 | 33.53 | 34.02 | 12,551,321 | +0.76(+2.29%) |
Jun 16, 2016 | 33.29 | 33.38 | 32.54 | 33.26 | 9,096,163 | -0.42(-1.26%) |
Jun 15, 2016 | 33.84 | 34.30 | 33.45 | 33.69 | 8,950,771 | -0.47(-1.38%) |
Jun 14, 2016 | 33.79 | 34.37 | 33.41 | 34.16 | 9,504,193 | +0.34(+1.00%) |
Jun 13, 2016 | 33.88 | 34.65 | 33.75 | 33.82 | 9,595,037 | -0.49(-1.42%) |
Jun 10, 2016 | 35.37 | 35.54 | 34.11 | 34.30 | 11,689,079 | -1.59(-4.42%) |
Jun 09, 2016 | 36.01 | 36.33 | 35.87 | 35.89 | 7,039,314 | -0.71(-1.94%) |
Jun 08, 2016 | 36.95 | 37.34 | 36.56 | 36.60 | 12,509,930 | -0.04(-0.11%) |
Jun 07, 2016 | 35.43 | 36.66 | 35.31 | 36.64 | 14,568,587 | +1.56(+4.44%) |
Jun 06, 2016 | 34.53 | 35.17 | 34.27 | 35.08 | 10,138,176 | +1.03(+3.03%) |
Jun 03, 2016 | 34.21 | 34.46 | 33.68 | 34.05 | 7,898,112 | -0.15(-0.45%) |
Jun 02, 2016 | 33.72 | 34.39 | 33.49 | 34.20 | 9,104,064 | +0.25(+0.73%) |
Jun 01, 2016 | 33.42 | 33.97 | 33.30 | 33.96 | 9,423,266 | +0.21(+0.62%) |
May 31, 2016 | 34.36 | 34.89 | 33.66 | 33.75 | 12,342,149 | -0.42(-1.22%) |
May 27, 2016 | 34.12 | 34.16 | 34.16 | 34.16 | 7,874,550 | -0.31(-0.89%) |
May 26, 2016 | 35.00 | 35.28 | 34.44 | 34.47 | 10,138,927 | -0.13(-0.38%) |
May 25, 2016 | 33.83 | 34.72 | 33.79 | 34.60 | 8,393,373 | +1.11(+3.31%) |
May 24, 2016 | 33.85 | 33.89 | 33.36 | 33.49 | 7,771,667 | -0.10(-0.30%) |
May 23, 2016 | 33.29 | 33.85 | 33.15 | 33.59 | 8,763,711 | +0.01(+0.02%) |
May 20, 2016 | 33.54 | 33.90 | 33.17 | 33.59 | 8,301,634 | +0.17(+0.51%) |
May 19, 2016 | 32.95 | 33.62 | 32.42 | 33.42 | 8,154,395 | +0.02(+0.05%) |
May 18, 2016 | 33.43 | 34.00 | 33.18 | 33.40 | 10,579,480 | -0.15(-0.44%) |
May 17, 2016 | 33.62 | 34.06 | 33.30 | 33.55 | 15,330,045 | -0.23(-0.68%) |
May 16, 2016 | 33.55 | 34.11 | 33.55 | 33.78 | 10,228,755 | +0.81(+2.46%) |
May 13, 2016 | 33.23 | 33.65 | 32.83 | 32.96 | 8,095,587 | -0.54(-1.62%) |
May 12, 2016 | 33.75 | 34.24 | 32.98 | 33.51 | 10,937,289 | +0.04(+0.11%) |
May 11, 2016 | 32.85 | 34.04 | 32.42 | 33.47 | 11,631,799 | +0.62(+1.89%) |
May 10, 2016 | 31.89 | 32.86 | 31.86 | 32.85 | 10,400,494 | +0.93(+2.93%) |
May 09, 2016 | 32.42 | 32.42 | 31.51 | 31.91 | 9,200,275 | -0.85(-2.60%) |
May 06, 2016 | 32.74 | 33.39 | 32.39 | 32.77 | 10,633,601 | -0.34(-1.04%) |
May 05, 2016 | 34.13 | 34.47 | 32.77 | 33.11 | 10,939,027 | -0.15(-0.46%) |
May 04, 2016 | 34.61 | 34.98 | 33.09 | 33.26 | 12,093,308 | -1.28(-3.70%) |
May 03, 2016 | 35.32 | 35.45 | 34.26 | 34.54 | 11,445,356 | -1.36(-3.78%) |
May 02, 2016 | 36.44 | 36.54 | 35.34 | 35.90 | 10,804,198 | -0.72(-1.97%) |
Apr 29, 2016 | 36.70 | 37.42 | 35.98 | 36.62 | 11,776,744 | +0.09(+0.25%) |
Apr 28, 2016 | 36.88 | 37.81 | 36.41 | 36.53 | 16,087,629 | -0.34(-0.91%) |
Apr 27, 2016 | 37.20 | 37.48 | 36.64 | 36.86 | 15,080,980 | +0.02(+0.06%) |
Apr 26, 2016 | 35.71 | 36.91 | 35.51 | 36.84 | 13,983,768 | +1.39(+3.91%) |
Apr 25, 2016 | 36.14 | 36.19 | 35.13 | 35.45 | 15,134,454 | -1.03(-2.84%) |
Apr 22, 2016 | 35.51 | 36.58 | 35.45 | 36.49 | 12,267,221 | +1.07(+3.01%) |
Apr 21, 2016 | 36.01 | 36.26 | 35.34 | 35.42 | 13,062,950 | -0.65(-1.81%) |
Apr 20, 2016 | 35.81 | 36.52 | 35.32 | 36.08 | 11,093,293 | +0.02(+0.04%) |
Apr 19, 2016 | 34.64 | 36.09 | 34.46 | 36.06 | 16,800,972 | +1.58(+4.58%) |
Apr 18, 2016 | 32.25 | 34.48 | 32.21 | 34.48 | 12,218,282 | +1.00(+2.98%) |
Apr 15, 2016 | 33.52 | 33.84 | 33.35 | 33.49 | 10,654,995 | -0.40(-1.18%) |
Apr 14, 2016 | 33.59 | 33.95 | 33.30 | 33.88 | 10,755,152 | +0.49(+1.47%) |
Apr 13, 2016 | 33.43 | 33.68 | 32.96 | 33.39 | 12,263,425 | +0.08(+0.25%) |
Apr 12, 2016 | 31.85 | 33.59 | 31.75 | 33.31 | 13,898,903 | +1.75(+5.54%) |
Apr 11, 2016 | 31.76 | 32.17 | 31.53 | 31.56 | 9,367,283 | -0.03(-0.10%) |
Apr 08, 2016 | 31.89 | 32.10 | 31.36 | 31.59 | 10,546,410 | +0.71(+2.28%) |
Apr 07, 2016 | 30.98 | 31.44 | 30.45 | 30.89 | 9,288,755 | -0.34(-1.08%) |
Apr 06, 2016 | 30.19 | 31.40 | 30.01 | 31.23 | 12,811,332 | +1.31(+4.38%) |
Apr 05, 2016 | 29.69 | 30.11 | 29.26 | 29.91 | 10,229,105 | -0.05(-0.15%) |
Apr 04, 2016 | 30.49 | 30.90 | 29.87 | 29.96 | 11,305,595 | -0.52(-1.71%) |
Apr 01, 2016 | 30.18 | 30.59 | 29.72 | 30.48 | 11,863,461 | -0.38(-1.22%) |
Mar 31, 2016 | 30.62 | 31.06 | 30.42 | 30.86 | 12,206,112 | +0.15(+0.47%) |
Mar 30, 2016 | 31.02 | 31.23 | 30.32 | 30.71 | 10,149,084 | +0.35(+1.16%) |
Mar 29, 2016 | 29.90 | 30.44 | 29.55 | 30.36 | 10,590,078 | -0.05(-0.15%) |
Mar 28, 2016 | 30.73 | 30.77 | 29.90 | 30.41 | 8,675,338 | -0.28(-0.90%) |
Mar 24, 2016 | 29.83 | 30.68 | 30.68 | 30.68 | 12,030,266 | +0.15(+0.48%) |
Mar 23, 2016 | 31.64 | 31.94 | 30.50 | 30.54 | 14,657,642 | -1.59(-4.94%) |
Mar 22, 2016 | 32.37 | 32.78 | 32.11 | 32.12 | 10,760,144 | -0.51(-1.55%) |
Mar 21, 2016 | 32.74 | 33.26 | 32.31 | 32.63 | 10,972,650 | -0.34(-1.02%) |
Mar 18, 2016 | 33.40 | 34.02 | 32.53 | 32.96 | 27,335,720 | +0.01(+0.02%) |
Mar 17, 2016 | 32.49 | 33.54 | 32.33 | 32.96 | 16,225,678 | +0.87(+2.72%) |
Mar 16, 2016 | 30.83 | 32.16 | 30.79 | 32.08 | 13,245,427 | +1.56(+5.12%) |
Mar 15, 2016 | 30.05 | 30.54 | 29.74 | 30.52 | 10,229,994 | -0.14(-0.45%) |
Mar 14, 2016 | 30.42 | 31.00 | 30.18 | 30.66 | 12,158,059 | -0.39(-1.26%) |
Mar 11, 2016 | 30.50 | 31.15 | 30.44 | 31.05 | 17,822,080 | +1.14(+3.82%) |
Mar 10, 2016 | 29.78 | 29.99 | 29.39 | 29.91 | 14,171,597 | -0.02(-0.05%) |
Mar 09, 2016 | 30.15 | 30.43 | 29.41 | 29.92 | 17,419,406 | +0.33(+1.11%) |
Mar 08, 2016 | 31.57 | 31.61 | 29.55 | 29.59 | 18,438,256 | -2.13(-6.71%) |
Mar 07, 2016 | 31.61 | 32.52 | 31.34 | 31.72 | 22,897,260 | +0.21(+0.68%) |
Mar 04, 2016 | 29.82 | 31.94 | 29.73 | 31.51 | 32,389,938 | +1.96(+6.64%) |
Mar 03, 2016 | 27.97 | 29.74 | 27.83 | 29.55 | 26,422,880 | +1.59(+5.67%) |
Mar 02, 2016 | 26.27 | 27.98 | 26.13 | 27.96 | 22,111,680 | +1.56(+5.89%) |
Mar 01, 2016 | 26.11 | 26.63 | 25.55 | 26.41 | 15,113,371 | +0.48(+1.86%) |
Feb 29, 2016 | 26.49 | 26.50 | 25.73 | 25.92 | 13,728,641 | -0.22(-0.85%) |
Feb 26, 2016 | 25.95 | 26.67 | 25.91 | 26.14 | 14,359,385 | +0.81(+3.21%) |
Feb 25, 2016 | 25.34 | 25.52 | 24.52 | 25.33 | 13,469,547 | +0.08(+0.30%) |
Feb 24, 2016 | 24.60 | 25.32 | 24.38 | 25.26 | 14,294,308 | +0.03(+0.12%) |
Feb 23, 2016 | 25.99 | 26.52 | 25.22 | 25.23 | 12,682,877 | -1.17(-4.44%) |
Feb 22, 2016 | 25.19 | 26.59 | 25.68 | 26.40 | 15,039,176 | +1.21(+4.81%) |
Feb 19, 2016 | 25.40 | 25.50 | 24.59 | 25.19 | 19,111,042 | -0.64(-2.46%) |
Feb 18, 2016 | 26.42 | 26.44 | 25.62 | 25.82 | 22,053,144 | -0.16(-0.62%) |
Feb 17, 2016 | 25.52 | 26.35 | 25.31 | 25.98 | 23,902,152 | +0.88(+3.51%) |
Feb 16, 2016 | 25.66 | 25.82 | 24.94 | 25.10 | 16,768,192 | -0.11(-0.43%) |
Feb 12, 2016 | 24.74 | 25.21 | 25.21 | 25.21 | 19,530,472 | +0.78(+3.20%) |
Feb 11, 2016 | 23.93 | 24.81 | 23.79 | 24.43 | 27,197,162 | -0.16(-0.65%) |
Feb 10, 2016 | 25.31 | 26.14 | 24.37 | 24.59 | 21,886,036 | -0.94(-3.69%) |
Feb 09, 2016 | 25.26 | 25.97 | 24.86 | 25.53 | 26,836,044 | -0.65(-2.47%) |
Feb 08, 2016 | 24.29 | 26.23 | 24.09 | 26.18 | 28,863,050 | +1.16(+4.65%) |
Feb 05, 2016 | 25.87 | 26.16 | 24.02 | 25.02 | 60,727,452 | -1.84(-6.85%) |
Feb 04, 2016 | 29.27 | 29.65 | 26.63 | 26.86 | 64,685,028 | -2.52(-8.57%) |
Feb 03, 2016 | 28.58 | 29.45 | 27.06 | 29.37 | 26,098,576 | +1.55(+5.58%) |
Feb 02, 2016 | 28.60 | 29.03 | 27.71 | 27.82 | 20,912,954 | -1.53(-5.21%) |
Feb 01, 2016 | 29.08 | 29.64 | 28.60 | 29.35 | 16,811,988 | -0.36(-1.23%) |
Jan 29, 2016 | 28.96 | 29.86 | 28.53 | 29.71 | 24,610,952 | +0.81(+2.79%) |
Jan 28, 2016 | 28.83 | 29.96 | 28.19 | 28.91 | 22,177,798 | +1.38(+5.00%) |
Jan 27, 2016 | 26.55 | 28.69 | 25.99 | 27.53 | 28,994,532 | +0.65(+2.43%) |
Jan 26, 2016 | 26.66 | 27.30 | 25.43 | 26.88 | 37,698,120 | +0.87(+3.36%) |
Jan 25, 2016 | 27.98 | 28.50 | 26.00 | 26.00 | 25,814,554 | -2.64(-9.21%) |
Jan 22, 2016 | 29.05 | 30.09 | 27.94 | 28.64 | 24,408,508 | +0.58(+2.06%) |
Jan 21, 2016 | 26.51 | 28.39 | 26.34 | 28.06 | 25,745,616 | +1.64(+6.22%) |
Jan 20, 2016 | 27.02 | 27.08 | 24.87 | 26.42 | 41,263,860 | -1.25(-4.53%) |
Jan 19, 2016 | 30.22 | 30.33 | 27.07 | 27.68 | 27,402,500 | -2.25(-7.52%) |
Jan 15, 2016 | 29.91 | 29.93 | 29.93 | 29.93 | 25,144,950 | -1.44(-4.58%) |
Jan 14, 2016 | 29.81 | 31.80 | 29.39 | 31.36 | 23,994,768 | +1.71(+5.77%) |
Jan 13, 2016 | 30.98 | 31.77 | 29.55 | 29.65 | 25,009,590 | -0.95(-3.11%) |
Jan 12, 2016 | 31.84 | 31.84 | 29.75 | 30.60 | 22,068,956 | -0.66(-2.12%) |
Jan 11, 2016 | 32.94 | 33.17 | 30.87 | 31.27 | 22,697,362 | -1.65(-5.01%) |
Jan 08, 2016 | 33.59 | 33.90 | 32.59 | 32.91 | 11,993,064 | -0.59(-1.75%) |
Jan 07, 2016 | 34.02 | 34.69 | 33.39 | 33.50 | 14,259,771 | -0.98(-2.84%) |
Jan 06, 2016 | 35.05 | 35.22 | 34.25 | 34.48 | 14,461,364 | -1.56(-4.32%) |
Jan 05, 2016 | 35.48 | 36.13 | 34.97 | 36.04 | 9,221,894 | +0.40(+1.11%) |
Jan 04, 2016 | 35.29 | 36.32 | 35.04 | 35.64 | 11,728,832 | +0.14(+0.41%) |
Dec 31, 2015 | 35.02 | 35.50 | 35.50 | 35.50 | 8,787,830 | +0.07(+0.19%) |
Dec 30, 2015 | 35.69 | 36.30 | 35.39 | 35.43 | 8,686,366 | -0.89(-2.45%) |
Dec 29, 2015 | 36.67 | 36.78 | 35.89 | 36.32 | 8,264,823 | +0.44(+1.23%) |
Dec 28, 2015 | 36.20 | 36.34 | 35.69 | 35.88 | 11,555,502 | -1.06(-2.88%) |
Dec 24, 2015 | 37.29 | 36.94 | 36.94 | 36.94 | 4,290,342 | -0.33(-0.90%) |
Dec 23, 2015 | 35.96 | 37.31 | 35.95 | 37.28 | 12,897,971 | +2.09(+5.94%) |
Dec 22, 2015 | 34.35 | 35.40 | 34.15 | 35.19 | 13,627,255 | +0.90(+2.62%) |
Dec 21, 2015 | 35.00 | 35.09 | 33.88 | 34.29 | 14,300,629 | -0.63(-1.81%) |
Dec 18, 2015 | 35.77 | 36.18 | 34.79 | 34.92 | 21,734,344 | -1.03(-2.86%) |
Dec 17, 2015 | 37.54 | 37.60 | 35.67 | 35.95 | 17,022,950 | -1.57(-4.19%) |
Dec 16, 2015 | 38.24 | 38.66 | 37.35 | 37.52 | 15,040,059 | -0.92(-2.39%) |
Dec 15, 2015 | 38.28 | 38.82 | 38.12 | 38.44 | 14,143,964 | +0.78(+2.08%) |
Dec 14, 2015 | 36.18 | 38.12 | 36.04 | 37.66 | 18,639,890 | +1.06(+2.91%) |
Dec 11, 2015 | 36.69 | 36.84 | 35.59 | 36.59 | 19,278,840 | -0.83(-2.21%) |
Dec 10, 2015 | 36.67 | 37.98 | 36.50 | 37.42 | 14,544,507 | +0.57(+1.55%) |
Dec 09, 2015 | 36.76 | 37.82 | 36.31 | 36.85 | 13,005,544 | +0.13(+0.35%) |
Dec 08, 2015 | 36.23 | 37.37 | 35.65 | 36.72 | 11,472,135 | -0.52(-1.41%) |
Dec 07, 2015 | 37.81 | 38.24 | 36.62 | 37.25 | 15,178,853 | -1.67(-4.30%) |
Dec 04, 2015 | 38.66 | 39.15 | 38.13 | 38.92 | 12,354,978 | -0.32(-0.81%) |
Dec 03, 2015 | 40.15 | 40.28 | 39.14 | 39.24 | 14,034,376 | -0.71(-1.79%) |
Dec 02, 2015 | 41.22 | 41.49 | 39.67 | 39.96 | 14,001,496 | -1.57(-3.77%) |
Dec 01, 2015 | 41.41 | 41.63 | 40.98 | 41.52 | 10,132,456 | +0.43(+1.04%) |
Nov 30, 2015 | 40.69 | 41.43 | 40.56 | 41.10 | 11,490,691 | +0.43(+1.07%) |
Nov 27, 2015 | 40.93 | 41.13 | 40.49 | 40.66 | 3,664,134 | -0.68(-1.66%) |
Nov 25, 2015 | 41.81 | 41.35 | 41.35 | 41.35 | 6,765,565 | -0.71(-1.70%) |
Nov 24, 2015 | 40.65 | 42.28 | 40.59 | 42.06 | 10,788,667 | +1.55(+3.83%) |
Nov 23, 2015 | 40.14 | 40.88 | 39.89 | 40.51 | 7,378,228 | +0.27(+0.66%) |
Nov 20, 2015 | 40.77 | 41.10 | 40.02 | 40.24 | 7,535,228 | -0.48(-1.18%) |
Nov 19, 2015 | 41.20 | 41.42 | 40.43 | 40.72 | 8,305,815 | -0.70(-1.69%) |
Nov 18, 2015 | 41.39 | 41.87 | 40.63 | 41.42 | 6,464,644 | +0.44(+1.08%) |
Nov 17, 2015 | 41.17 | 41.58 | 40.64 | 40.98 | 8,181,402 | -0.36(-0.86%) |
Nov 16, 2015 | 39.46 | 41.39 | 39.23 | 41.34 | 10,888,068 | +1.93(+4.90%) |
Nov 13, 2015 | 39.45 | 39.62 | 38.80 | 39.41 | 8,405,315 | -0.11(-0.27%) |
Nov 12, 2015 | 39.88 | 40.36 | 39.39 | 39.51 | 9,718,095 | -1.12(-2.75%) |
Nov 11, 2015 | 41.45 | 41.62 | 40.55 | 40.63 | 9,176,544 | -0.92(-2.21%) |
Nov 10, 2015 | 41.42 | 41.93 | 41.06 | 41.55 | 6,821,580 | +0.01(+0.02%) |
Nov 09, 2015 | 42.30 | 42.69 | 41.35 | 41.54 | 7,385,053 | -0.86(-2.03%) |
Nov 06, 2015 | 42.40 | 42.91 | 41.82 | 42.40 | 8,630,627 | -0.39(-0.91%) |
Nov 05, 2015 | 42.49 | 43.52 | 42.40 | 42.79 | 9,512,351 | -0.05(-0.11%) |
Nov 04, 2015 | 43.13 | 43.19 | 42.18 | 42.84 | 11,468,593 | -0.30(-0.69%) |
Nov 03, 2015 | 42.05 | 43.45 | 41.98 | 43.13 | 12,002,028 | +1.36(+3.26%) |
Nov 02, 2015 | 40.30 | 42.01 | 40.20 | 41.77 | 10,706,419 | +1.21(+2.98%) |
Oct 30, 2015 | 41.00 | 41.19 | 39.99 | 40.56 | 9,922,714 | -0.21(-0.50%) |
Oct 29, 2015 | 39.68 | 41.47 | 38.88 | 40.77 | 12,265,970 | +0.21(+0.52%) |
Oct 28, 2015 | 39.35 | 40.81 | 39.22 | 40.56 | 12,265,352 | +1.25(+3.19%) |
Oct 27, 2015 | 39.55 | 39.64 | 38.58 | 39.30 | 10,508,746 | -0.96(-2.38%) |
Oct 26, 2015 | 41.48 | 41.49 | 40.25 | 40.26 | 7,307,262 | -1.26(-3.04%) |
Oct 23, 2015 | 41.29 | 41.67 | 40.79 | 41.52 | 7,769,254 | +0.02(+0.05%) |
Oct 22, 2015 | 40.55 | 41.64 | 40.44 | 41.50 | 9,696,373 | +1.22(+3.04%) |
Oct 21, 2015 | 40.61 | 40.92 | 40.22 | 40.27 | 8,329,894 | -0.43(-1.06%) |
Oct 20, 2015 | 40.98 | 41.25 | 40.44 | 40.71 | 11,249,801 | -0.11(-0.28%) |
Oct 19, 2015 | 41.43 | 41.65 | 40.66 | 40.82 | 10,496,022 | -1.17(-2.79%) |
Oct 16, 2015 | 42.34 | 42.54 | 41.45 | 41.99 | 9,623,323 | +0.00(+0.00%) |
Oct 15, 2015 | 41.33 | 42.03 | 40.91 | 41.99 | 10,300,614 | +0.39(+0.93%) |
Oct 14, 2015 | 41.30 | 41.79 | 41.17 | 41.61 | 8,544,442 | +0.32(+0.76%) |
Oct 13, 2015 | 41.10 | 41.93 | 40.78 | 41.29 | 8,283,975 | -0.17(-0.42%) |
Oct 12, 2015 | 42.06 | 42.09 | 40.86 | 41.46 | 9,976,664 | -0.62(-1.48%) |
Oct 09, 2015 | 42.45 | 42.53 | 41.42 | 42.09 | 12,155,364 | -0.13(-0.32%) |
Oct 08, 2015 | 41.26 | 42.42 | 40.95 | 42.22 | 12,659,023 | +0.76(+1.83%) |
Oct 07, 2015 | 41.97 | 42.30 | 40.40 | 41.46 | 18,353,034 | +0.10(+0.24%) |
Oct 06, 2015 | 39.90 | 41.66 | 39.81 | 41.37 | 20,545,010 | +1.62(+4.08%) |
Oct 05, 2015 | 38.96 | 39.85 | 38.64 | 39.75 | 17,069,122 | +1.34(+3.50%) |
Oct 02, 2015 | 35.69 | 38.40 | 35.68 | 38.40 | 16,760,399 | +2.27(+6.29%) |
Oct 01, 2015 | 36.53 | 37.06 | 35.66 | 36.13 | 13,902,831 | +0.15(+0.42%) |
Sep 30, 2015 | 35.20 | 36.01 | 35.18 | 35.98 | 11,749,603 | +1.04(+2.98%) |
Sep 29, 2015 | 34.72 | 35.03 | 34.30 | 34.94 | 10,634,629 | +0.54(+1.57%) |
Sep 28, 2015 | 34.84 | 35.30 | 34.39 | 34.40 | 10,668,479 | -1.01(-2.84%) |
Sep 25, 2015 | 36.41 | 36.41 | 35.20 | 35.40 | 11,505,661 | -0.43(-1.19%) |
Sep 24, 2015 | 35.64 | 36.18 | 35.51 | 35.83 | 10,911,553 | -0.08(-0.21%) |
Sep 23, 2015 | 36.55 | 36.74 | 35.87 | 35.90 | 8,427,467 | -0.57(-1.56%) |
Sep 22, 2015 | 35.81 | 36.76 | 35.72 | 36.47 | 13,627,560 | -0.10(-0.27%) |
Sep 21, 2015 | 36.65 | 36.76 | 36.11 | 36.57 | 10,301,110 | +0.29(+0.81%) |
Sep 18, 2015 | 36.87 | 37.15 | 35.96 | 36.28 | 17,013,392 | -1.33(-3.53%) |
Sep 17, 2015 | 37.07 | 38.19 | 36.80 | 37.61 | 19,759,802 | +0.50(+1.33%) |
Sep 16, 2015 | 35.79 | 37.16 | 35.74 | 37.11 | 15,134,810 | +1.64(+4.63%) |
Sep 15, 2015 | 35.37 | 35.85 | 35.34 | 35.47 | 8,900,973 | +0.38(+1.09%) |
Sep 14, 2015 | 35.35 | 35.37 | 34.76 | 35.09 | 11,688,831 | -0.44(-1.25%) |
Sep 11, 2015 | 35.81 | 35.83 | 35.22 | 35.53 | 12,357,768 | -0.80(-2.21%) |
Sep 10, 2015 | 36.01 | 36.57 | 35.51 | 36.33 | 11,829,944 | +0.44(+1.21%) |
Sep 09, 2015 | 36.80 | 37.28 | 35.70 | 35.90 | 21,597,896 | -0.46(-1.26%) |
Sep 08, 2015 | 36.21 | 36.52 | 35.37 | 36.35 | 18,077,416 | +0.95(+2.67%) |
Sep 04, 2015 | 35.42 | 35.41 | 35.41 | 35.41 | 14,023,373 | -0.74(-2.03%) |
Sep 03, 2015 | 36.38 | 37.41 | 35.84 | 36.14 | 12,935,077 | -0.01(-0.02%) |
Sep 02, 2015 | 36.23 | 36.50 | 35.26 | 36.15 | 15,017,316 | +0.33(+0.92%) |
Sep 01, 2015 | 36.14 | 36.14 | 35.10 | 35.82 | 22,916,602 | -1.05(-2.85%) |
Aug 31, 2015 | 34.73 | 37.00 | 34.28 | 36.87 | 23,693,618 | +1.75(+4.98%) |
Aug 28, 2015 | 34.18 | 36.01 | 34.18 | 35.12 | 19,864,274 | +0.71(+2.07%) |
Aug 27, 2015 | 33.47 | 34.91 | 33.35 | 34.41 | 25,900,484 | +1.85(+5.67%) |
Aug 26, 2015 | 32.21 | 32.69 | 31.70 | 32.57 | 25,312,936 | +0.92(+2.89%) |
Aug 25, 2015 | 33.77 | 33.77 | 31.61 | 31.65 | 21,181,802 | -0.56(-1.72%) |
Aug 24, 2015 | 31.49 | 33.71 | 30.84 | 32.21 | 28,332,832 | -1.85(-5.42%) |
Aug 21, 2015 | 35.00 | 35.54 | 34.04 | 34.05 | 18,536,206 | -1.21(-3.43%) |
Aug 20, 2015 | 35.60 | 36.08 | 35.26 | 35.26 | 14,067,269 | -0.51(-1.43%) |
Aug 19, 2015 | 36.97 | 36.97 | 35.30 | 35.77 | 19,366,202 | -1.37(-3.70%) |
Aug 18, 2015 | 37.22 | 37.35 | 36.85 | 37.14 | 9,744,418 | -0.04(-0.10%) |
Aug 17, 2015 | 37.12 | 37.37 | 36.95 | 37.18 | 7,741,237 | -0.16(-0.42%) |
Aug 14, 2015 | 37.50 | 37.73 | 37.28 | 37.34 | 10,465,459 | -0.25(-0.66%) |
Aug 13, 2015 | 38.26 | 38.30 | 37.40 | 37.58 | 13,390,575 | -1.08(-2.79%) |
Aug 12, 2015 | 37.67 | 38.92 | 37.62 | 38.66 | 18,711,782 | +0.86(+2.26%) |
Aug 11, 2015 | 36.97 | 37.90 | 36.80 | 37.81 | 14,280,898 | +0.15(+0.40%) |
Aug 10, 2015 | 36.68 | 37.67 | 36.42 | 37.66 | 14,094,954 | +1.02(+2.78%) |
Aug 07, 2015 | 37.70 | 38.00 | 36.46 | 36.64 | 13,711,529 | -1.08(-2.86%) |
Aug 06, 2015 | 36.68 | 37.78 | 36.26 | 37.72 | 15,517,043 | +0.87(+2.36%) |
Aug 05, 2015 | 37.73 | 38.15 | 36.78 | 36.85 | 10,726,768 | -0.56(-1.50%) |
Aug 04, 2015 | 37.20 | 37.76 | 37.20 | 37.41 | 10,249,340 | +0.12(+0.32%) |
Aug 03, 2015 | 37.36 | 37.85 | 37.01 | 37.29 | 14,984,322 | -0.47(-1.25%) |
Jul 31, 2015 | 38.58 | 38.60 | 37.70 | 37.76 | 16,265,590 | -1.30(-3.32%) |
Jul 30, 2015 | 39.75 | 39.98 | 38.92 | 39.06 | 13,438,087 | -0.62(-1.57%) |
Jul 29, 2015 | 39.05 | 40.09 | 39.01 | 39.69 | 15,750,685 | +0.50(+1.26%) |
Jul 28, 2015 | 38.21 | 39.73 | 38.16 | 39.19 | 17,839,836 | +1.19(+3.14%) |
Jul 27, 2015 | 38.51 | 39.02 | 37.91 | 38.00 | 19,018,412 | -1.08(-2.76%) |
Jul 24, 2015 | 40.47 | 40.47 | 38.99 | 39.08 | 17,651,182 | -1.46(-3.61%) |
Jul 23, 2015 | 41.34 | 41.49 | 39.99 | 40.54 | 16,082,731 | -0.79(-1.91%) |
Jul 22, 2015 | 41.67 | 41.74 | 41.21 | 41.33 | 14,010,937 | -0.49(-1.17%) |
Jul 21, 2015 | 42.02 | 42.31 | 41.58 | 41.82 | 11,379,497 | -0.06(-0.14%) |
Jul 20, 2015 | 42.33 | 42.34 | 41.57 | 41.88 | 10,924,487 | -0.47(-1.10%) |
Jul 17, 2015 | 42.64 | 42.85 | 41.94 | 42.34 | 9,947,768 | -0.56(-1.29%) |
Jul 16, 2015 | 43.39 | 43.51 | 42.70 | 42.90 | 7,190,540 | -0.35(-0.80%) |
Jul 15, 2015 | 43.76 | 44.08 | 43.03 | 43.25 | 7,064,749 | -0.82(-1.86%) |
Jul 14, 2015 | 43.49 | 44.22 | 43.45 | 44.07 | 7,404,255 | +0.44(+1.02%) |
Jul 13, 2015 | 43.76 | 43.77 | 43.41 | 43.62 | 6,626,705 | -0.15(-0.34%) |
Jul 10, 2015 | 43.90 | 44.07 | 43.43 | 43.77 | 6,831,319 | +0.34(+0.78%) |
Jul 09, 2015 | 44.16 | 44.24 | 43.42 | 43.43 | 7,344,256 | +0.23(+0.53%) |
Jul 08, 2015 | 43.78 | 44.21 | 42.99 | 43.20 | 7,603,523 | -0.95(-2.16%) |
Jul 07, 2015 | 43.60 | 44.34 | 43.11 | 44.16 | 9,630,810 | +0.44(+1.00%) |
Jul 06, 2015 | 44.06 | 44.23 | 43.47 | 43.72 | 10,204,281 | -1.08(-2.41%) |
Jul 02, 2015 | 44.55 | 44.80 | 44.80 | 44.80 | 9,155,320 | +0.36(+0.82%) |