Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 31.52 | 31.90 | 30.91 | 31.16 | 6,074,240 | -0.39(-1.22%) |
Aug 30, 2016 | 31.78 | 31.71 | 31.38 | 31.55 | 4,249,809 | -0.23(-0.73%) |
Aug 29, 2016 | 31.41 | 31.93 | 31.35 | 31.78 | 4,336,209 | +0.51(+1.62%) |
Aug 26, 2016 | 31.33 | 31.81 | 31.13 | 31.27 | 4,404,839 | -0.10(-0.31%) |
Aug 25, 2016 | 31.38 | 31.81 | 31.13 | 31.37 | 3,231,375 | -0.20(-0.64%) |
Aug 24, 2016 | 31.65 | 31.84 | 31.50 | 31.57 | 2,941,081 | -0.04(-0.11%) |
Aug 23, 2016 | 31.39 | 31.90 | 31.38 | 31.61 | 3,925,465 | +0.53(+1.72%) |
Aug 22, 2016 | 31.90 | 32.02 | 30.72 | 31.07 | 5,773,345 | -0.81(-2.55%) |
Aug 19, 2016 | 32.01 | 32.21 | 31.55 | 31.89 | 4,718,358 | -0.22(-0.70%) |
Aug 18, 2016 | 31.73 | 32.17 | 31.73 | 32.11 | 5,390,259 | +0.43(+1.35%) |
Aug 17, 2016 | 32.15 | 32.52 | 31.52 | 31.69 | 7,800,332 | -0.67(-2.06%) |
Aug 16, 2016 | 32.11 | 32.78 | 31.99 | 32.35 | 7,450,922 | +0.05(+0.15%) |
Aug 15, 2016 | 31.75 | 32.53 | 31.62 | 32.30 | 7,648,949 | +0.75(+2.38%) |
Aug 12, 2016 | 31.28 | 32.26 | 30.87 | 31.55 | 16,188,753 | +0.53(+1.70%) |
Aug 11, 2016 | 30.10 | 31.59 | 29.71 | 31.03 | 32,755,522 | +4.32(+16.17%) |
Aug 10, 2016 | 26.65 | 27.73 | 26.64 | 26.71 | 13,260,282 | +0.24(+0.90%) |
Aug 09, 2016 | 27.49 | 27.49 | 26.29 | 26.47 | 8,344,042 | -1.17(-4.24%) |
Aug 08, 2016 | 27.37 | 27.89 | 27.33 | 27.64 | 3,814,161 | +0.05(+0.18%) |
Aug 05, 2016 | 27.52 | 27.82 | 27.33 | 27.59 | 3,567,547 | +0.32(+1.16%) |
Aug 04, 2016 | 27.11 | 27.53 | 26.80 | 27.28 | 3,612,157 | +0.09(+0.34%) |
Aug 03, 2016 | 25.97 | 27.23 | 25.04 | 27.19 | 7,307,186 | +0.60(+2.24%) |
Aug 02, 2016 | 28.69 | 28.74 | 26.51 | 26.59 | 7,758,141 | -2.30(-7.95%) |
Aug 01, 2016 | 29.12 | 29.31 | 28.82 | 28.88 | 3,917,477 | -0.32(-1.08%) |
Jul 29, 2016 | 28.79 | 29.28 | 28.54 | 29.20 | 4,007,911 | +0.39(+1.36%) |
Jul 28, 2016 | 28.42 | 28.86 | 27.42 | 28.81 | 4,287,091 | +0.23(+0.81%) |
Jul 27, 2016 | 28.84 | 29.01 | 28.52 | 28.58 | 4,059,770 | -0.25(-0.85%) |
Jul 26, 2016 | 28.74 | 29.59 | 28.73 | 28.82 | 5,648,200 | +0.62(+2.22%) |
Jul 25, 2016 | 27.84 | 28.36 | 27.75 | 28.20 | 3,112,024 | +0.48(+1.75%) |
Jul 22, 2016 | 27.74 | 27.89 | 27.44 | 27.71 | 2,138,598 | -0.03(-0.10%) |
Jul 21, 2016 | 27.69 | 28.05 | 27.63 | 27.74 | 2,866,235 | -0.05(-0.18%) |
Jul 20, 2016 | 27.49 | 27.86 | 27.39 | 27.79 | 2,611,416 | +0.43(+1.57%) |
Jul 19, 2016 | 27.40 | 27.54 | 27.20 | 27.36 | 2,665,953 | -0.06(-0.23%) |
Jul 18, 2016 | 27.15 | 27.74 | 27.14 | 27.42 | 3,706,121 | +0.32(+1.17%) |
Jul 15, 2016 | 27.26 | 27.47 | 26.97 | 27.11 | 3,191,933 | +0.00(+0.00%) |
Jul 14, 2016 | 27.30 | 27.47 | 26.86 | 27.11 | 3,103,802 | +0.08(+0.29%) |
Jul 13, 2016 | 27.88 | 27.92 | 26.99 | 27.03 | 5,090,369 | -0.88(-3.17%) |
Jul 12, 2016 | 27.91 | 27.99 | 27.54 | 27.92 | 4,923,169 | +0.20(+0.71%) |
Jul 11, 2016 | 27.68 | 27.94 | 27.60 | 27.72 | 4,468,171 | +0.13(+0.48%) |
Jul 08, 2016 | 27.13 | 27.88 | 26.86 | 27.59 | 6,703,688 | +0.73(+2.72%) |
Jul 07, 2016 | 26.49 | 27.31 | 26.45 | 26.86 | 5,518,700 | +0.34(+1.30%) |
Jul 06, 2016 | 25.68 | 26.83 | 25.23 | 26.51 | 12,925,123 | +0.72(+2.78%) |
Jul 05, 2016 | 26.46 | 26.50 | 25.47 | 25.80 | 4,620,696 | -0.86(-3.21%) |
Jul 01, 2016 | 26.55 | 26.65 | 26.65 | 26.65 | 6,309,831 | +0.03(+0.11%) |
Jun 30, 2016 | 26.54 | 26.73 | 26.07 | 26.62 | 3,371,639 | +0.13(+0.48%) |
Jun 29, 2016 | 26.50 | 26.97 | 26.43 | 26.50 | 3,975,136 | +0.09(+0.35%) |
Jun 28, 2016 | 25.79 | 26.43 | 25.74 | 26.41 | 4,024,556 | +0.78(+3.04%) |
Jun 27, 2016 | 25.29 | 25.65 | 24.70 | 25.63 | 4,681,635 | +0.24(+0.94%) |
Jun 24, 2016 | 25.44 | 25.84 | 25.34 | 25.39 | 6,293,699 | -0.95(-3.62%) |
Jun 23, 2016 | 26.31 | 26.59 | 26.09 | 26.34 | 3,119,993 | +0.51(+1.98%) |
Jun 22, 2016 | 25.83 | 26.22 | 25.78 | 25.83 | 3,059,834 | -0.04(-0.14%) |
Jun 21, 2016 | 25.84 | 25.98 | 25.52 | 25.87 | 2,524,563 | +0.14(+0.55%) |
Jun 20, 2016 | 25.78 | 26.11 | 25.68 | 25.72 | 5,050,421 | +0.20(+0.80%) |
Jun 17, 2016 | 24.76 | 25.82 | 24.58 | 25.52 | 7,392,645 | +0.91(+3.71%) |
Jun 16, 2016 | 24.71 | 24.88 | 24.36 | 24.61 | 4,787,152 | -0.10(-0.40%) |
Jun 15, 2016 | 24.50 | 25.33 | 24.46 | 24.71 | 5,971,644 | +0.49(+2.03%) |
Jun 14, 2016 | 24.75 | 24.78 | 23.94 | 24.22 | 5,251,490 | -0.58(-2.35%) |
Jun 13, 2016 | 25.73 | 25.87 | 24.77 | 24.80 | 5,144,131 | -1.04(-4.02%) |
Jun 10, 2016 | 25.70 | 25.90 | 25.30 | 25.84 | 4,052,999 | -0.45(-1.71%) |
Jun 09, 2016 | 26.76 | 26.79 | 26.03 | 26.29 | 3,851,342 | -0.50(-1.86%) |
Jun 08, 2016 | 26.67 | 26.84 | 26.35 | 26.78 | 5,510,724 | +0.08(+0.29%) |
Jun 07, 2016 | 26.15 | 26.92 | 26.07 | 26.71 | 5,213,372 | +0.49(+1.87%) |
Jun 06, 2016 | 26.42 | 26.52 | 26.07 | 26.22 | 5,861,055 | -0.15(-0.56%) |
Jun 03, 2016 | 25.93 | 26.45 | 25.85 | 26.36 | 6,463,106 | +0.46(+1.79%) |
Jun 02, 2016 | 25.06 | 25.95 | 25.03 | 25.90 | 5,907,053 | +0.84(+3.35%) |
Jun 01, 2016 | 24.96 | 25.23 | 24.83 | 25.06 | 4,532,778 | +0.09(+0.36%) |
May 31, 2016 | 25.10 | 25.28 | 24.79 | 24.97 | 4,386,440 | -0.05(-0.19%) |
May 27, 2016 | 24.66 | 25.02 | 25.02 | 25.02 | 4,012,014 | +0.37(+1.52%) |
May 26, 2016 | 24.96 | 25.24 | 24.65 | 24.65 | 3,410,748 | -0.22(-0.89%) |
May 25, 2016 | 24.64 | 25.11 | 24.47 | 24.87 | 6,463,152 | +0.35(+1.41%) |
May 24, 2016 | 24.67 | 24.89 | 24.49 | 24.52 | 5,176,576 | -0.14(-0.56%) |
May 23, 2016 | 24.80 | 25.35 | 24.64 | 24.66 | 3,751,205 | -0.18(-0.73%) |
May 20, 2016 | 24.43 | 24.87 | 24.15 | 24.84 | 5,101,704 | +0.63(+2.60%) |
May 19, 2016 | 24.23 | 24.44 | 23.79 | 24.21 | 6,588,713 | +0.26(+1.10%) |
May 18, 2016 | 24.21 | 24.47 | 23.83 | 23.95 | 4,688,352 | -0.46(-1.87%) |
May 17, 2016 | 25.05 | 25.32 | 24.33 | 24.40 | 7,075,874 | -0.69(-2.73%) |
May 16, 2016 | 24.77 | 25.23 | 24.32 | 25.09 | 7,850,705 | +0.33(+1.32%) |
May 13, 2016 | 24.22 | 26.33 | 23.91 | 24.76 | 18,704,968 | +0.41(+1.68%) |
May 12, 2016 | 24.76 | 25.26 | 23.47 | 24.35 | 29,564,176 | -2.46(-9.17%) |
May 11, 2016 | 27.29 | 27.42 | 26.74 | 26.81 | 12,585,430 | -1.72(-6.02%) |
May 10, 2016 | 28.90 | 29.02 | 28.35 | 28.53 | 6,366,669 | -0.69(-2.35%) |
May 09, 2016 | 28.78 | 29.32 | 28.61 | 29.22 | 7,274,993 | +0.55(+1.93%) |
May 06, 2016 | 28.65 | 28.94 | 28.21 | 28.66 | 4,887,023 | -0.20(-0.70%) |
May 05, 2016 | 29.41 | 29.41 | 28.53 | 28.86 | 4,837,331 | -0.54(-1.84%) |
May 04, 2016 | 30.13 | 30.35 | 29.30 | 29.41 | 5,129,512 | -1.00(-3.28%) |
May 03, 2016 | 30.92 | 31.03 | 30.33 | 30.40 | 3,576,971 | -0.82(-2.64%) |
May 02, 2016 | 30.93 | 31.27 | 30.62 | 31.23 | 2,816,979 | +0.53(+1.74%) |
Apr 29, 2016 | 31.50 | 31.50 | 30.53 | 30.69 | 2,952,208 | -0.84(-2.66%) |
Apr 28, 2016 | 31.54 | 32.00 | 31.47 | 31.53 | 1,727,169 | -0.33(-1.02%) |
Apr 27, 2016 | 31.66 | 32.00 | 31.29 | 31.86 | 2,649,873 | +0.15(+0.48%) |
Apr 26, 2016 | 31.18 | 31.71 | 30.93 | 31.71 | 2,541,622 | +0.55(+1.78%) |
Apr 25, 2016 | 31.35 | 31.55 | 30.87 | 31.15 | 2,892,754 | -0.35(-1.10%) |
Apr 22, 2016 | 31.37 | 31.91 | 31.33 | 31.50 | 1,831,841 | +0.02(+0.07%) |
Apr 21, 2016 | 32.01 | 32.22 | 31.35 | 31.48 | 2,908,881 | -0.48(-1.52%) |
Apr 20, 2016 | 31.18 | 32.05 | 31.17 | 31.96 | 5,127,716 | +0.89(+2.85%) |
Apr 19, 2016 | 30.58 | 31.12 | 30.57 | 31.08 | 4,544,066 | +0.53(+1.72%) |
Apr 18, 2016 | 29.79 | 30.55 | 29.79 | 30.55 | 3,883,550 | +0.50(+1.66%) |
Apr 15, 2016 | 29.72 | 30.07 | 29.55 | 30.05 | 3,478,202 | +0.33(+1.10%) |
Apr 14, 2016 | 29.97 | 30.07 | 29.45 | 29.72 | 2,949,734 | -0.24(-0.81%) |
Apr 13, 2016 | 29.70 | 30.11 | 29.51 | 29.97 | 3,630,108 | +0.39(+1.34%) |
Apr 12, 2016 | 29.41 | 29.79 | 28.91 | 29.57 | 3,353,295 | +0.10(+0.33%) |
Apr 11, 2016 | 30.10 | 30.27 | 29.45 | 29.47 | 4,742,384 | -0.58(-1.91%) |
Apr 08, 2016 | 30.50 | 30.69 | 29.83 | 30.05 | 3,808,726 | -0.43(-1.41%) |
Apr 07, 2016 | 30.89 | 31.09 | 30.26 | 30.48 | 4,099,995 | -0.60(-1.94%) |
Apr 06, 2016 | 31.32 | 31.33 | 30.58 | 31.08 | 3,375,614 | -0.03(-0.11%) |
Apr 05, 2016 | 31.14 | 31.33 | 30.77 | 31.12 | 2,726,986 | -0.13(-0.42%) |
Apr 04, 2016 | 31.82 | 32.16 | 31.17 | 31.25 | 2,285,216 | -0.44(-1.40%) |
Apr 01, 2016 | 32.20 | 32.35 | 31.51 | 31.69 | 3,146,689 | -0.60(-1.87%) |
Mar 31, 2016 | 31.77 | 32.36 | 31.39 | 32.29 | 3,396,949 | +0.39(+1.22%) |
Mar 30, 2016 | 32.21 | 32.40 | 31.71 | 31.91 | 3,333,765 | -0.35(-1.07%) |
Mar 29, 2016 | 32.56 | 32.58 | 31.95 | 32.25 | 3,271,825 | -0.17(-0.51%) |
Mar 28, 2016 | 31.91 | 32.78 | 31.87 | 32.42 | 2,809,249 | +0.60(+1.87%) |
Mar 24, 2016 | 32.05 | 31.82 | 31.82 | 31.82 | 4,199,063 | -0.54(-1.67%) |
Mar 23, 2016 | 32.45 | 32.65 | 32.21 | 32.36 | 2,783,791 | -0.25(-0.76%) |
Mar 22, 2016 | 33.17 | 33.31 | 32.14 | 32.61 | 3,881,158 | -0.58(-1.75%) |
Mar 21, 2016 | 33.47 | 33.60 | 33.20 | 33.20 | 2,725,681 | -0.18(-0.54%) |
Mar 18, 2016 | 33.54 | 33.92 | 33.12 | 33.38 | 5,320,857 | -0.06(-0.17%) |
Mar 17, 2016 | 33.16 | 33.58 | 32.97 | 33.43 | 3,720,142 | +0.36(+1.09%) |
Mar 16, 2016 | 33.07 | 33.27 | 32.86 | 33.07 | 3,199,846 | +0.02(+0.06%) |
Mar 15, 2016 | 34.05 | 34.42 | 32.81 | 33.05 | 4,936,810 | -1.22(-3.56%) |
Mar 14, 2016 | 33.86 | 34.47 | 33.81 | 34.27 | 2,191,882 | +0.26(+0.77%) |
Mar 11, 2016 | 34.62 | 34.62 | 33.79 | 34.01 | 3,251,269 | -0.26(-0.77%) |
Mar 10, 2016 | 34.32 | 34.47 | 33.76 | 34.27 | 3,509,927 | +0.27(+0.79%) |
Mar 09, 2016 | 33.96 | 34.52 | 33.77 | 34.00 | 4,923,590 | +0.26(+0.76%) |
Mar 08, 2016 | 33.71 | 34.03 | 33.38 | 33.74 | 4,501,570 | +0.08(+0.23%) |
Mar 07, 2016 | 32.79 | 34.08 | 32.56 | 33.67 | 5,175,471 | +1.12(+3.43%) |
Mar 04, 2016 | 32.05 | 32.66 | 31.62 | 32.55 | 5,261,684 | +0.51(+1.58%) |
Mar 03, 2016 | 31.81 | 32.21 | 31.56 | 32.04 | 4,418,828 | +0.07(+0.21%) |
Mar 02, 2016 | 31.81 | 32.38 | 31.73 | 31.98 | 4,648,649 | +0.09(+0.28%) |
Mar 01, 2016 | 32.15 | 32.38 | 31.35 | 31.89 | 3,406,009 | -0.11(-0.34%) |
Feb 29, 2016 | 31.82 | 32.15 | 31.41 | 32.00 | 5,799,512 | -0.10(-0.32%) |
Feb 26, 2016 | 32.27 | 32.50 | 31.64 | 32.10 | 5,599,265 | +0.10(+0.32%) |
Feb 25, 2016 | 32.23 | 32.37 | 30.30 | 32.00 | 8,361,541 | +0.83(+2.66%) |
Feb 24, 2016 | 30.71 | 31.30 | 30.12 | 31.17 | 5,168,508 | +0.36(+1.16%) |
Feb 23, 2016 | 31.09 | 31.19 | 30.67 | 30.81 | 3,667,249 | -0.01(-0.02%) |
Feb 22, 2016 | 30.49 | 31.19 | 30.49 | 30.82 | 3,525,360 | +0.39(+1.28%) |
Feb 19, 2016 | 30.36 | 30.75 | 29.71 | 30.43 | 3,780,580 | -0.30(-0.98%) |
Feb 18, 2016 | 30.06 | 30.87 | 29.62 | 30.73 | 4,453,668 | +0.63(+2.10%) |
Feb 17, 2016 | 29.36 | 30.25 | 29.21 | 30.10 | 4,877,410 | +0.88(+3.00%) |
Feb 16, 2016 | 28.46 | 29.36 | 28.24 | 29.22 | 3,685,358 | +1.24(+4.44%) |
Feb 12, 2016 | 27.36 | 27.98 | 27.98 | 27.98 | 2,870,302 | +0.77(+2.82%) |
Feb 11, 2016 | 27.23 | 27.77 | 26.89 | 27.21 | 3,331,713 | -0.27(-1.00%) |
Feb 10, 2016 | 28.44 | 28.47 | 27.04 | 27.48 | 6,236,556 | -0.90(-3.16%) |
Feb 09, 2016 | 29.03 | 29.47 | 28.18 | 28.38 | 5,186,538 | -0.83(-2.84%) |
Feb 08, 2016 | 28.46 | 30.03 | 28.44 | 29.21 | 7,608,681 | +0.38(+1.31%) |
Feb 05, 2016 | 28.13 | 29.40 | 28.07 | 28.84 | 9,763,000 | +0.37(+1.30%) |
Feb 04, 2016 | 35.05 | 30.99 | 28.07 | 28.46 | 32,915,444 | -6.59(-18.80%) |
Feb 03, 2016 | 34.60 | 35.23 | 33.77 | 35.05 | 4,881,192 | +0.51(+1.49%) |
Feb 02, 2016 | 34.06 | 34.66 | 33.49 | 34.54 | 8,090,431 | +0.89(+2.65%) |
Feb 01, 2016 | 33.64 | 33.87 | 32.50 | 33.65 | 6,509,529 | -0.46(-1.35%) |
Jan 29, 2016 | 33.18 | 34.20 | 32.98 | 34.11 | 3,856,973 | +1.21(+3.67%) |
Jan 28, 2016 | 33.58 | 33.65 | 32.35 | 32.90 | 4,354,638 | -0.49(-1.48%) |
Jan 27, 2016 | 33.33 | 34.08 | 33.22 | 33.39 | 4,284,904 | +0.08(+0.25%) |
Jan 26, 2016 | 32.61 | 33.58 | 32.45 | 33.31 | 3,099,774 | +0.84(+2.60%) |
Jan 25, 2016 | 33.04 | 33.16 | 32.38 | 32.47 | 2,834,869 | -0.55(-1.66%) |
Jan 22, 2016 | 32.33 | 33.06 | 32.33 | 33.02 | 3,323,042 | +0.80(+2.49%) |
Jan 21, 2016 | 31.36 | 32.55 | 31.17 | 32.22 | 4,094,503 | +0.92(+2.94%) |
Jan 20, 2016 | 31.15 | 31.50 | 30.29 | 31.30 | 5,824,411 | -0.50(-1.57%) |
Jan 19, 2016 | 33.36 | 33.36 | 31.51 | 31.80 | 6,655,280 | -1.21(-3.68%) |
Jan 15, 2016 | 33.02 | 33.01 | 33.01 | 33.01 | 5,415,037 | -0.72(-2.13%) |
Jan 14, 2016 | 34.33 | 34.66 | 33.39 | 33.73 | 6,511,288 | -0.53(-1.56%) |
Jan 13, 2016 | 33.92 | 34.77 | 33.52 | 34.26 | 5,658,337 | -0.17(-0.50%) |
Jan 12, 2016 | 34.55 | 35.40 | 33.89 | 34.44 | 6,626,112 | +0.10(+0.30%) |
Jan 11, 2016 | 33.79 | 34.79 | 33.19 | 34.33 | 14,170,863 | +1.51(+4.59%) |
Jan 08, 2016 | 34.84 | 35.17 | 32.60 | 32.83 | 9,471,921 | -2.04(-5.86%) |
Jan 07, 2016 | 33.87 | 35.69 | 33.76 | 34.87 | 11,217,710 | +0.56(+1.62%) |
Jan 06, 2016 | 33.61 | 34.40 | 33.53 | 34.31 | 7,044,998 | +0.19(+0.54%) |
Jan 05, 2016 | 34.10 | 34.44 | 33.83 | 34.13 | 7,602,336 | +0.16(+0.46%) |
Jan 04, 2016 | 32.16 | 33.97 | 31.78 | 33.97 | 7,595,219 | +1.32(+4.03%) |
Dec 31, 2015 | 33.02 | 32.65 | 32.65 | 32.65 | 2,733,773 | -0.52(-1.57%) |
Dec 30, 2015 | 33.37 | 33.82 | 33.05 | 33.17 | 3,816,813 | -0.29(-0.86%) |
Dec 29, 2015 | 32.67 | 33.96 | 32.66 | 33.46 | 4,932,473 | +1.08(+3.32%) |
Dec 28, 2015 | 32.11 | 32.48 | 31.94 | 32.39 | 3,383,315 | +0.08(+0.23%) |
Dec 24, 2015 | 32.42 | 32.31 | 32.31 | 32.31 | 1,532,150 | -0.19(-0.57%) |
Dec 23, 2015 | 32.39 | 32.87 | 32.21 | 32.50 | 2,775,674 | +0.23(+0.70%) |
Dec 22, 2015 | 31.48 | 32.47 | 31.30 | 32.27 | 4,216,308 | +0.93(+2.98%) |
Dec 21, 2015 | 30.86 | 31.39 | 30.38 | 31.34 | 6,629,947 | +0.89(+2.93%) |
Dec 18, 2015 | 30.34 | 30.77 | 30.21 | 30.45 | 11,068,651 | -0.03(-0.09%) |
Dec 17, 2015 | 31.60 | 31.67 | 30.21 | 30.47 | 6,048,924 | -1.04(-3.31%) |
Dec 16, 2015 | 31.82 | 32.33 | 31.07 | 31.52 | 6,196,703 | -0.16(-0.52%) |
Dec 15, 2015 | 32.13 | 32.66 | 31.60 | 31.68 | 6,590,695 | -0.38(-1.18%) |
Dec 14, 2015 | 31.82 | 32.76 | 31.76 | 32.06 | 6,273,607 | +0.36(+1.12%) |
Dec 11, 2015 | 32.71 | 32.91 | 31.60 | 31.70 | 6,736,764 | -1.33(-4.03%) |
Dec 10, 2015 | 32.53 | 33.37 | 32.43 | 33.03 | 6,670,278 | +0.72(+2.23%) |
Dec 09, 2015 | 32.13 | 32.90 | 31.95 | 32.31 | 3,715,951 | -0.05(-0.15%) |
Dec 08, 2015 | 32.15 | 32.80 | 32.06 | 32.36 | 4,272,273 | -0.17(-0.53%) |
Dec 07, 2015 | 32.47 | 32.75 | 31.98 | 32.53 | 5,985,360 | -0.12(-0.38%) |
Dec 04, 2015 | 32.04 | 32.68 | 31.87 | 32.65 | 6,300,456 | +0.47(+1.46%) |
Dec 03, 2015 | 31.66 | 32.21 | 31.18 | 32.19 | 8,481,188 | +0.66(+2.09%) |
Dec 02, 2015 | 32.21 | 32.41 | 31.36 | 31.53 | 4,606,846 | -0.54(-1.69%) |
Dec 01, 2015 | 32.10 | 32.54 | 31.89 | 32.07 | 5,355,250 | +0.06(+0.19%) |
Nov 30, 2015 | 32.75 | 32.90 | 31.63 | 32.01 | 7,046,760 | -0.64(-1.96%) |
Nov 27, 2015 | 33.16 | 33.28 | 32.37 | 32.65 | 1,937,445 | -0.29(-0.89%) |
Nov 25, 2015 | 32.92 | 32.94 | 32.94 | 32.94 | 3,958,444 | -0.02(-0.06%) |
Nov 24, 2015 | 32.16 | 33.32 | 32.14 | 32.96 | 4,804,655 | +0.60(+1.87%) |
Nov 23, 2015 | 32.13 | 32.58 | 32.06 | 32.35 | 5,182,634 | +0.41(+1.28%) |
Nov 20, 2015 | 30.96 | 31.98 | 30.96 | 31.95 | 7,466,390 | +1.26(+4.12%) |
Nov 19, 2015 | 30.83 | 31.09 | 30.56 | 30.68 | 4,075,997 | +0.02(+0.07%) |
Nov 18, 2015 | 30.07 | 30.77 | 29.69 | 30.66 | 6,634,759 | +0.75(+2.50%) |
Nov 17, 2015 | 30.09 | 30.68 | 29.51 | 29.92 | 6,528,339 | +0.07(+0.25%) |
Nov 16, 2015 | 28.99 | 29.88 | 28.91 | 29.84 | 6,101,774 | +0.74(+2.54%) |
Nov 13, 2015 | 30.34 | 30.34 | 28.43 | 29.10 | 14,698,525 | -2.00(-6.42%) |
Nov 12, 2015 | 30.85 | 32.08 | 30.56 | 31.10 | 28,252,496 | +1.79(+6.09%) |
Nov 11, 2015 | 29.88 | 29.91 | 28.65 | 29.31 | 14,468,243 | -1.66(-5.35%) |
Nov 10, 2015 | 29.63 | 31.07 | 29.55 | 30.97 | 10,048,860 | +1.10(+3.68%) |
Nov 09, 2015 | 31.25 | 31.38 | 29.65 | 29.87 | 9,010,410 | -1.76(-5.56%) |
Nov 06, 2015 | 31.61 | 32.06 | 31.38 | 31.63 | 6,016,359 | -0.06(-0.19%) |
Nov 05, 2015 | 31.46 | 31.76 | 31.14 | 31.69 | 4,306,077 | +0.31(+0.97%) |
Nov 04, 2015 | 32.22 | 32.32 | 31.12 | 31.38 | 3,815,541 | -0.79(-2.45%) |
Nov 03, 2015 | 31.73 | 32.71 | 31.73 | 32.17 | 4,821,405 | +0.45(+1.41%) |
Nov 02, 2015 | 31.34 | 31.77 | 30.23 | 31.72 | 5,810,253 | +0.40(+1.28%) |
Oct 30, 2015 | 30.41 | 31.66 | 30.39 | 31.32 | 4,938,064 | +1.05(+3.45%) |
Oct 29, 2015 | 31.01 | 31.06 | 29.92 | 30.28 | 4,168,188 | -0.76(-2.45%) |
Oct 28, 2015 | 31.09 | 31.25 | 30.67 | 31.04 | 3,739,227 | -0.04(-0.13%) |
Oct 27, 2015 | 30.79 | 31.15 | 30.58 | 31.08 | 7,900,298 | +0.29(+0.95%) |
Oct 26, 2015 | 29.84 | 31.05 | 29.65 | 30.79 | 5,098,170 | +0.86(+2.88%) |
Oct 23, 2015 | 30.89 | 30.89 | 29.51 | 29.92 | 5,146,623 | -0.92(-2.99%) |
Oct 22, 2015 | 31.07 | 31.23 | 30.54 | 30.85 | 3,648,878 | -0.16(-0.50%) |
Oct 21, 2015 | 31.50 | 31.67 | 30.97 | 31.00 | 2,795,286 | -0.45(-1.43%) |
Oct 20, 2015 | 31.04 | 31.47 | 30.89 | 31.45 | 3,653,536 | +0.43(+1.40%) |
Oct 19, 2015 | 31.18 | 31.44 | 30.73 | 31.02 | 3,996,634 | -0.18(-0.57%) |
Oct 16, 2015 | 30.77 | 31.22 | 30.59 | 31.19 | 3,634,259 | +0.51(+1.66%) |
Oct 15, 2015 | 30.68 | 30.85 | 30.32 | 30.68 | 4,705,420 | +0.12(+0.38%) |
Oct 14, 2015 | 31.10 | 31.30 | 30.28 | 30.57 | 4,441,897 | -0.41(-1.32%) |
Oct 13, 2015 | 31.49 | 31.77 | 30.96 | 30.98 | 2,465,870 | -0.60(-1.91%) |
Oct 12, 2015 | 32.09 | 32.09 | 31.44 | 31.58 | 2,439,132 | -0.52(-1.63%) |
Oct 09, 2015 | 31.65 | 32.18 | 31.53 | 32.10 | 5,569,928 | +0.42(+1.33%) |
Oct 08, 2015 | 31.36 | 31.92 | 31.27 | 31.68 | 4,218,614 | +0.34(+1.08%) |
Oct 07, 2015 | 31.66 | 32.02 | 31.06 | 31.34 | 3,197,391 | -0.23(-0.73%) |
Oct 06, 2015 | 31.53 | 31.67 | 31.00 | 31.57 | 5,395,400 | -0.23(-0.73%) |
Oct 05, 2015 | 31.10 | 31.97 | 31.04 | 31.80 | 4,831,081 | +0.97(+3.15%) |
Oct 02, 2015 | 30.35 | 30.83 | 29.91 | 30.83 | 6,281,432 | +0.23(+0.75%) |
Oct 01, 2015 | 32.04 | 32.27 | 30.40 | 30.60 | 6,895,145 | -0.85(-2.70%) |
Sep 30, 2015 | 31.59 | 31.79 | 31.30 | 31.45 | 4,529,804 | +0.03(+0.09%) |
Sep 29, 2015 | 31.44 | 32.28 | 30.98 | 31.42 | 7,902,384 | +0.11(+0.35%) |
Sep 28, 2015 | 32.31 | 32.55 | 31.30 | 31.32 | 4,195,691 | -1.08(-3.33%) |
Sep 25, 2015 | 32.82 | 32.83 | 32.30 | 32.40 | 4,339,222 | -0.10(-0.29%) |
Sep 24, 2015 | 32.71 | 32.82 | 32.34 | 32.49 | 3,840,769 | -0.46(-1.40%) |
Sep 23, 2015 | 33.33 | 33.43 | 32.67 | 32.95 | 3,210,921 | -0.26(-0.78%) |
Sep 22, 2015 | 33.22 | 33.31 | 32.82 | 33.21 | 2,658,343 | -0.20(-0.59%) |
Sep 21, 2015 | 33.73 | 34.03 | 33.33 | 33.41 | 4,961,829 | -0.01(-0.04%) |
Sep 18, 2015 | 34.05 | 34.34 | 33.29 | 33.42 | 9,387,670 | -0.99(-2.88%) |
Sep 17, 2015 | 35.17 | 35.47 | 34.34 | 34.41 | 4,731,284 | -0.80(-2.28%) |
Sep 16, 2015 | 34.22 | 35.28 | 34.21 | 35.21 | 5,032,034 | +0.94(+2.73%) |
Sep 15, 2015 | 34.64 | 34.64 | 34.22 | 34.28 | 3,843,719 | -0.18(-0.53%) |
Sep 14, 2015 | 34.41 | 34.72 | 34.33 | 34.46 | 3,028,981 | +0.00(+0.00%) |
Sep 11, 2015 | 34.19 | 34.47 | 33.98 | 34.46 | 3,121,921 | -0.07(-0.20%) |
Sep 10, 2015 | 34.29 | 34.81 | 34.20 | 34.53 | 2,501,146 | -0.01(-0.04%) |
Sep 09, 2015 | 35.21 | 35.54 | 34.47 | 34.54 | 3,279,679 | -0.54(-1.55%) |
Sep 08, 2015 | 34.71 | 35.11 | 34.45 | 35.09 | 3,019,858 | +0.81(+2.36%) |
Sep 04, 2015 | 34.59 | 34.28 | 34.28 | 34.28 | 3,721,237 | -0.42(-1.21%) |
Sep 03, 2015 | 34.40 | 35.48 | 34.37 | 34.70 | 6,703,482 | +0.44(+1.28%) |
Sep 02, 2015 | 34.14 | 34.33 | 33.66 | 34.26 | 4,355,990 | +0.25(+0.73%) |