Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 36.59 | 36.65 | 36.24 | 36.34 | 14,940,369 | -0.13(-0.36%) |
Jul 28, 2016 | 36.62 | 36.66 | 36.06 | 36.48 | 19,251,442 | +0.23(+0.64%) |
Jul 27, 2016 | 36.34 | 36.40 | 36.09 | 36.25 | 10,803,162 | -0.01(-0.02%) |
Jul 26, 2016 | 36.36 | 36.52 | 36.14 | 36.26 | 12,457,303 | -0.19(-0.53%) |
Jul 25, 2016 | 36.23 | 36.45 | 36.21 | 36.45 | 10,133,943 | +0.07(+0.19%) |
Jul 22, 2016 | 36.41 | 36.49 | 36.26 | 36.38 | 11,773,491 | +0.01(+0.02%) |
Jul 21, 2016 | 36.61 | 36.76 | 36.26 | 36.37 | 13,038,172 | -0.16(-0.44%) |
Jul 20, 2016 | 36.73 | 36.75 | 36.53 | 36.53 | 12,883,890 | +0.15(+0.41%) |
Jul 19, 2016 | 36.57 | 36.71 | 36.32 | 36.38 | 14,366,940 | -0.50(-1.34%) |
Jul 18, 2016 | 36.94 | 37.05 | 36.82 | 36.88 | 9,868,034 | -0.12(-0.31%) |
Jul 15, 2016 | 37.11 | 37.11 | 36.72 | 36.99 | 13,173,683 | +0.09(+0.24%) |
Jul 14, 2016 | 36.81 | 37.08 | 36.75 | 36.90 | 10,456,285 | +0.19(+0.51%) |
Jul 13, 2016 | 36.80 | 36.88 | 36.53 | 36.72 | 10,854,591 | +0.04(+0.10%) |
Jul 12, 2016 | 36.51 | 36.81 | 36.36 | 36.68 | 15,042,194 | +0.57(+1.57%) |
Jul 11, 2016 | 36.22 | 36.43 | 36.09 | 36.11 | 14,580,293 | -0.08(-0.22%) |
Jul 08, 2016 | 36.20 | 36.47 | 36.08 | 36.19 | 16,074,929 | +0.30(+0.84%) |
Jul 07, 2016 | 36.00 | 36.16 | 35.80 | 35.89 | 13,184,210 | +0.00(+0.00%) |
Jul 06, 2016 | 35.60 | 35.93 | 35.44 | 35.89 | 13,690,842 | +0.12(+0.32%) |
Jul 05, 2016 | 35.72 | 35.94 | 35.56 | 35.78 | 14,116,655 | -0.41(-1.13%) |
Jul 01, 2016 | 36.11 | 36.18 | 36.18 | 36.18 | 12,852,184 | +0.07(+0.20%) |
Jun 30, 2016 | 35.72 | 36.31 | 35.71 | 36.11 | 22,779,376 | +0.34(+0.94%) |
Jun 29, 2016 | 35.08 | 35.91 | 34.84 | 35.78 | 26,078,330 | +1.25(+3.63%) |
Jun 28, 2016 | 34.16 | 34.58 | 34.04 | 34.53 | 16,718,032 | +0.57(+1.69%) |
Jun 27, 2016 | 34.30 | 34.31 | 33.69 | 33.95 | 25,537,502 | -0.66(-1.91%) |
Jun 24, 2016 | 34.75 | 35.20 | 34.43 | 34.61 | 50,099,648 | -1.41(-3.92%) |
Jun 23, 2016 | 35.65 | 36.06 | 35.52 | 36.03 | 17,486,600 | +0.72(+2.05%) |
Jun 22, 2016 | 35.43 | 35.59 | 35.18 | 35.30 | 14,329,492 | +0.02(+0.05%) |
Jun 21, 2016 | 35.23 | 35.40 | 35.07 | 35.28 | 22,793,144 | +0.23(+0.65%) |
Jun 20, 2016 | 35.20 | 35.60 | 35.03 | 35.05 | 19,436,222 | +0.04(+0.13%) |
Jun 17, 2016 | 34.84 | 35.26 | 34.35 | 35.01 | 39,114,964 | +0.92(+2.69%) |
Jun 16, 2016 | 33.85 | 34.23 | 33.60 | 34.09 | 20,295,748 | +0.18(+0.52%) |
Jun 15, 2016 | 34.23 | 34.34 | 33.89 | 33.92 | 16,406,023 | -0.34(-1.00%) |
Jun 14, 2016 | 34.08 | 34.39 | 34.03 | 34.26 | 13,704,748 | +0.19(+0.54%) |
Jun 13, 2016 | 33.97 | 34.31 | 33.86 | 34.08 | 14,774,711 | -0.11(-0.31%) |
Jun 10, 2016 | 34.22 | 34.40 | 34.07 | 34.18 | 11,834,218 | -0.27(-0.79%) |
Jun 09, 2016 | 34.58 | 34.60 | 34.19 | 34.46 | 13,958,619 | -0.20(-0.59%) |
Jun 08, 2016 | 34.55 | 34.71 | 34.32 | 34.66 | 13,227,504 | +0.13(+0.38%) |
Jun 07, 2016 | 34.90 | 35.07 | 34.46 | 34.53 | 22,677,872 | -0.27(-0.79%) |
Jun 06, 2016 | 34.58 | 34.98 | 34.52 | 34.80 | 18,266,272 | +0.30(+0.87%) |
Jun 03, 2016 | 34.18 | 34.60 | 34.14 | 34.50 | 23,505,868 | +0.39(+1.14%) |
Jun 02, 2016 | 34.15 | 34.46 | 33.59 | 34.11 | 57,871,432 | -1.41(-3.97%) |
Jun 01, 2016 | 35.35 | 35.56 | 35.13 | 35.52 | 10,501,606 | +0.05(+0.15%) |
May 31, 2016 | 35.30 | 35.49 | 35.25 | 35.47 | 14,243,395 | +0.11(+0.32%) |
May 27, 2016 | 35.14 | 35.35 | 35.35 | 35.35 | 9,339,571 | +0.11(+0.30%) |
May 26, 2016 | 35.39 | 35.47 | 35.23 | 35.25 | 8,584,071 | -0.16(-0.45%) |
May 25, 2016 | 35.34 | 35.55 | 35.34 | 35.41 | 9,035,347 | +0.20(+0.58%) |
May 24, 2016 | 34.78 | 35.36 | 34.63 | 35.20 | 12,840,696 | +0.64(+1.84%) |
May 23, 2016 | 34.68 | 34.80 | 34.53 | 34.57 | 10,092,347 | -0.20(-0.58%) |
May 20, 2016 | 34.48 | 34.92 | 34.37 | 34.77 | 18,307,402 | +0.50(+1.47%) |
May 19, 2016 | 34.55 | 34.62 | 34.02 | 34.27 | 17,141,370 | -0.56(-1.60%) |
May 18, 2016 | 34.93 | 35.12 | 34.55 | 34.83 | 11,763,932 | -0.11(-0.33%) |
May 17, 2016 | 35.12 | 35.31 | 34.83 | 34.94 | 10,748,452 | -0.33(-0.93%) |
May 16, 2016 | 35.09 | 35.38 | 34.82 | 35.27 | 8,836,878 | +0.32(+0.91%) |
May 13, 2016 | 35.10 | 35.36 | 34.86 | 34.95 | 10,645,239 | -0.19(-0.53%) |
May 12, 2016 | 35.20 | 35.32 | 34.93 | 35.13 | 11,341,310 | +0.15(+0.43%) |
May 11, 2016 | 35.17 | 35.36 | 34.98 | 34.98 | 8,137,648 | -0.33(-0.92%) |
May 10, 2016 | 34.92 | 35.35 | 34.92 | 35.31 | 10,529,090 | +0.58(+1.68%) |
May 09, 2016 | 34.71 | 35.05 | 34.61 | 34.73 | 9,009,507 | -0.04(-0.13%) |
May 06, 2016 | 34.38 | 34.79 | 34.38 | 34.77 | 8,599,299 | +0.16(+0.46%) |
May 05, 2016 | 34.80 | 34.82 | 34.52 | 34.61 | 10,157,962 | -0.05(-0.15%) |
May 04, 2016 | 34.76 | 34.91 | 34.53 | 34.67 | 10,252,563 | -0.34(-0.98%) |
May 03, 2016 | 35.32 | 35.39 | 34.88 | 35.01 | 12,965,142 | -0.55(-1.54%) |
May 02, 2016 | 35.20 | 35.67 | 35.14 | 35.56 | 11,848,399 | +0.39(+1.10%) |
Apr 29, 2016 | 35.44 | 35.44 | 34.74 | 35.17 | 14,601,425 | -0.41(-1.17%) |
Apr 28, 2016 | 35.61 | 36.15 | 35.44 | 35.58 | 10,464,391 | -0.46(-1.27%) |
Apr 27, 2016 | 35.74 | 36.18 | 35.74 | 36.04 | 9,907,993 | +0.18(+0.49%) |
Apr 26, 2016 | 36.02 | 36.04 | 35.67 | 35.87 | 9,481,492 | -0.11(-0.32%) |
Apr 25, 2016 | 35.81 | 36.03 | 35.71 | 35.98 | 12,326,679 | +0.07(+0.20%) |
Apr 22, 2016 | 35.99 | 36.55 | 35.88 | 35.91 | 17,004,164 | -0.26(-0.71%) |
Apr 21, 2016 | 36.20 | 36.44 | 36.07 | 36.17 | 13,548,252 | -0.10(-0.27%) |
Apr 20, 2016 | 36.34 | 36.52 | 36.25 | 36.26 | 9,612,228 | +0.04(+0.10%) |
Apr 19, 2016 | 36.54 | 36.61 | 36.14 | 36.23 | 11,202,643 | -0.16(-0.44%) |
Apr 18, 2016 | 36.03 | 36.40 | 36.00 | 36.39 | 10,029,287 | +0.19(+0.54%) |
Apr 15, 2016 | 36.28 | 36.51 | 36.19 | 36.19 | 11,719,326 | -0.19(-0.53%) |
Apr 14, 2016 | 36.45 | 36.58 | 36.33 | 36.39 | 10,370,799 | -0.06(-0.17%) |
Apr 13, 2016 | 36.02 | 36.52 | 35.85 | 36.45 | 14,451,866 | +0.79(+2.20%) |
Apr 12, 2016 | 35.57 | 35.75 | 35.28 | 35.66 | 10,477,965 | +0.16(+0.45%) |
Apr 11, 2016 | 35.68 | 36.11 | 35.50 | 35.51 | 11,830,404 | +0.03(+0.07%) |
Apr 08, 2016 | 35.28 | 35.64 | 35.28 | 35.48 | 9,113,994 | +0.34(+0.98%) |
Apr 07, 2016 | 35.68 | 35.68 | 35.00 | 35.14 | 14,605,010 | -0.69(-1.91%) |
Apr 06, 2016 | 35.51 | 35.86 | 35.33 | 35.82 | 14,238,197 | +0.19(+0.54%) |
Apr 05, 2016 | 35.91 | 36.09 | 35.57 | 35.63 | 10,364,906 | -0.47(-1.31%) |
Apr 04, 2016 | 36.17 | 36.29 | 35.95 | 36.10 | 11,652,797 | -0.08(-0.22%) |
Apr 01, 2016 | 35.76 | 36.23 | 35.71 | 36.18 | 10,891,383 | +0.22(+0.61%) |
Mar 31, 2016 | 36.16 | 36.25 | 35.87 | 35.96 | 11,599,338 | -0.05(-0.15%) |
Mar 30, 2016 | 36.01 | 36.14 | 35.91 | 36.01 | 11,152,483 | +0.24(+0.66%) |
Mar 29, 2016 | 35.52 | 35.87 | 35.49 | 35.78 | 17,244,922 | +0.07(+0.20%) |
Mar 28, 2016 | 36.14 | 36.14 | 35.65 | 35.71 | 16,662,165 | -0.31(-0.85%) |
Mar 24, 2016 | 35.69 | 36.01 | 36.01 | 36.01 | 13,601,196 | +0.19(+0.54%) |
Mar 23, 2016 | 36.30 | 36.35 | 35.66 | 35.82 | 15,546,872 | -0.55(-1.52%) |
Mar 22, 2016 | 36.32 | 36.70 | 36.21 | 36.38 | 13,617,495 | -0.20(-0.55%) |
Mar 21, 2016 | 36.41 | 36.92 | 36.37 | 36.58 | 19,651,466 | +0.11(+0.31%) |
Mar 18, 2016 | 35.93 | 36.47 | 35.73 | 36.46 | 39,080,636 | +0.76(+2.14%) |
Mar 17, 2016 | 35.29 | 36.01 | 35.22 | 35.70 | 25,210,340 | +0.34(+0.97%) |
Mar 16, 2016 | 34.77 | 35.99 | 34.75 | 35.36 | 55,833,692 | +1.30(+3.82%) |
Mar 15, 2016 | 33.71 | 34.17 | 33.52 | 34.05 | 19,872,654 | +0.04(+0.10%) |
Mar 14, 2016 | 34.20 | 34.23 | 33.89 | 34.02 | 16,727,595 | -0.22(-0.64%) |
Mar 11, 2016 | 33.80 | 34.26 | 33.65 | 34.24 | 14,951,631 | +0.79(+2.37%) |
Mar 10, 2016 | 34.08 | 34.08 | 32.97 | 33.45 | 20,045,716 | -0.38(-1.12%) |
Mar 09, 2016 | 33.78 | 33.94 | 33.51 | 33.83 | 19,095,268 | +0.29(+0.87%) |
Mar 08, 2016 | 33.50 | 33.80 | 33.35 | 33.54 | 14,088,357 | -0.18(-0.55%) |
Mar 07, 2016 | 33.00 | 33.80 | 32.98 | 33.72 | 14,801,130 | +0.41(+1.24%) |
Mar 04, 2016 | 33.40 | 33.54 | 33.20 | 33.31 | 12,102,048 | +0.00(+0.00%) |
Mar 03, 2016 | 33.06 | 33.33 | 32.87 | 33.31 | 10,047,367 | +0.11(+0.34%) |
Mar 02, 2016 | 33.19 | 33.31 | 32.90 | 33.19 | 14,551,024 | -0.20(-0.61%) |
Mar 01, 2016 | 32.66 | 33.40 | 32.56 | 33.40 | 14,823,597 | +1.06(+3.29%) |
Feb 29, 2016 | 32.52 | 32.82 | 32.20 | 32.33 | 25,342,360 | -0.16(-0.49%) |
Feb 26, 2016 | 32.90 | 33.10 | 32.38 | 32.49 | 18,825,596 | -0.29(-0.88%) |
Feb 25, 2016 | 32.34 | 32.79 | 32.09 | 32.78 | 13,157,131 | +0.58(+1.80%) |
Feb 24, 2016 | 31.73 | 32.29 | 31.44 | 32.20 | 12,486,304 | +0.07(+0.22%) |
Feb 23, 2016 | 32.62 | 32.62 | 31.98 | 32.13 | 10,712,782 | -0.49(-1.51%) |
Feb 22, 2016 | 32.62 | 32.95 | 32.44 | 32.62 | 11,500,922 | +0.29(+0.90%) |
Feb 19, 2016 | 32.10 | 32.34 | 32.02 | 32.33 | 15,020,013 | +0.13(+0.41%) |
Feb 18, 2016 | 32.27 | 32.41 | 31.99 | 32.20 | 14,636,887 | +0.00(+0.00%) |
Feb 17, 2016 | 31.62 | 32.32 | 31.62 | 32.20 | 15,000,734 | +0.82(+2.60%) |
Feb 16, 2016 | 31.43 | 31.57 | 31.14 | 31.38 | 22,382,826 | +0.14(+0.45%) |
Feb 12, 2016 | 30.98 | 31.24 | 31.24 | 31.24 | 18,016,960 | +0.62(+2.01%) |
Feb 11, 2016 | 30.41 | 30.86 | 30.30 | 30.63 | 21,488,680 | -0.32(-1.02%) |
Feb 10, 2016 | 31.14 | 31.76 | 30.89 | 30.94 | 15,207,983 | +0.11(+0.34%) |
Feb 09, 2016 | 30.88 | 31.30 | 30.43 | 30.84 | 20,271,492 | -0.47(-1.49%) |
Feb 08, 2016 | 30.88 | 31.38 | 30.31 | 31.30 | 22,886,904 | -0.08(-0.25%) |
Feb 05, 2016 | 31.76 | 31.86 | 31.09 | 31.38 | 19,694,080 | -0.66(-2.06%) |
Feb 04, 2016 | 31.38 | 32.12 | 31.35 | 32.04 | 19,254,680 | +0.67(+2.13%) |
Feb 03, 2016 | 31.26 | 31.46 | 30.71 | 31.37 | 15,761,619 | +0.30(+0.96%) |
Feb 02, 2016 | 31.51 | 31.59 | 30.99 | 31.07 | 19,799,084 | -0.85(-2.67%) |
Feb 01, 2016 | 31.56 | 32.12 | 31.51 | 31.93 | 16,090,003 | +0.01(+0.03%) |
Jan 29, 2016 | 31.34 | 31.92 | 31.22 | 31.92 | 21,681,556 | +0.86(+2.77%) |
Jan 28, 2016 | 30.92 | 31.25 | 30.71 | 31.06 | 17,586,224 | +0.37(+1.20%) |
Jan 27, 2016 | 30.79 | 31.25 | 30.53 | 30.69 | 23,397,184 | -0.28(-0.91%) |
Jan 26, 2016 | 30.17 | 30.97 | 29.99 | 30.97 | 22,444,062 | +0.78(+2.59%) |
Jan 25, 2016 | 30.40 | 30.71 | 30.15 | 30.19 | 19,104,164 | -0.40(-1.32%) |
Jan 22, 2016 | 30.37 | 30.76 | 30.35 | 30.59 | 18,079,260 | +0.60(+1.99%) |
Jan 21, 2016 | 29.81 | 30.38 | 29.53 | 29.99 | 23,178,040 | +0.16(+0.53%) |
Jan 20, 2016 | 29.78 | 30.09 | 29.12 | 29.84 | 28,755,556 | -0.54(-1.77%) |
Jan 19, 2016 | 30.36 | 30.55 | 30.10 | 30.37 | 24,370,650 | +0.38(+1.26%) |
Jan 15, 2016 | 29.71 | 29.99 | 29.99 | 29.99 | 28,923,104 | -0.59(-1.93%) |
Jan 14, 2016 | 30.05 | 30.85 | 29.90 | 30.58 | 22,209,550 | +0.62(+2.08%) |
Jan 13, 2016 | 30.93 | 31.12 | 29.77 | 29.96 | 32,219,566 | -1.13(-3.65%) |
Jan 12, 2016 | 31.05 | 31.25 | 30.75 | 31.09 | 20,996,568 | +0.38(+1.23%) |
Jan 11, 2016 | 30.55 | 30.87 | 30.34 | 30.71 | 21,303,058 | +0.25(+0.84%) |
Jan 08, 2016 | 30.88 | 31.01 | 30.42 | 30.46 | 24,983,878 | -0.34(-1.11%) |
Jan 07, 2016 | 30.99 | 31.36 | 30.66 | 30.80 | 25,698,510 | -0.69(-2.18%) |
Jan 06, 2016 | 31.21 | 31.76 | 31.08 | 31.49 | 20,663,842 | +0.16(+0.51%) |
Jan 05, 2016 | 31.52 | 31.75 | 31.20 | 31.33 | 28,812,918 | -0.10(-0.31%) |
Jan 04, 2016 | 31.65 | 31.65 | 31.08 | 31.43 | 21,368,840 | -0.55(-1.73%) |
Dec 31, 2015 | 32.25 | 31.98 | 31.98 | 31.98 | 11,802,447 | -0.34(-1.06%) |
Dec 30, 2015 | 32.46 | 32.53 | 32.24 | 32.32 | 10,948,200 | -0.11(-0.32%) |
Dec 29, 2015 | 32.41 | 32.58 | 32.37 | 32.43 | 12,232,214 | +0.22(+0.68%) |
Dec 28, 2015 | 32.24 | 32.27 | 31.93 | 32.21 | 12,475,851 | -0.19(-0.59%) |
Dec 24, 2015 | 32.16 | 32.40 | 32.40 | 32.40 | 5,658,718 | +0.07(+0.22%) |
Dec 23, 2015 | 32.09 | 32.58 | 32.09 | 32.33 | 14,657,245 | +0.30(+0.93%) |
Dec 22, 2015 | 31.86 | 32.14 | 31.73 | 32.03 | 15,905,982 | +0.15(+0.47%) |
Dec 21, 2015 | 32.15 | 32.25 | 31.60 | 31.88 | 17,182,350 | +0.06(+0.19%) |
Dec 18, 2015 | 32.30 | 32.46 | 31.79 | 31.82 | 32,813,934 | -0.51(-1.57%) |
Dec 17, 2015 | 33.35 | 33.44 | 31.99 | 32.33 | 48,978,988 | -1.73(-5.09%) |
Dec 16, 2015 | 33.85 | 34.26 | 33.57 | 34.06 | 26,784,998 | +0.61(+1.83%) |
Dec 15, 2015 | 33.35 | 33.73 | 33.22 | 33.45 | 22,004,144 | +0.49(+1.49%) |
Dec 14, 2015 | 32.52 | 32.99 | 32.26 | 32.96 | 22,999,610 | +0.39(+1.18%) |
Dec 11, 2015 | 32.93 | 33.14 | 32.42 | 32.58 | 23,241,668 | -0.86(-2.57%) |
Dec 10, 2015 | 33.80 | 33.98 | 33.36 | 33.43 | 20,970,210 | -0.34(-1.01%) |
Dec 09, 2015 | 33.82 | 34.45 | 33.55 | 33.77 | 20,007,692 | -0.13(-0.39%) |
Dec 08, 2015 | 33.52 | 34.03 | 33.50 | 33.91 | 17,384,488 | -0.08(-0.23%) |
Dec 07, 2015 | 34.28 | 34.35 | 33.70 | 33.98 | 15,761,654 | -0.30(-0.87%) |
Dec 04, 2015 | 33.28 | 34.35 | 33.16 | 34.28 | 20,796,942 | +1.18(+3.57%) |
Dec 03, 2015 | 34.11 | 34.11 | 33.05 | 33.10 | 23,213,814 | -0.78(-2.30%) |
Dec 02, 2015 | 34.27 | 34.48 | 33.84 | 33.88 | 15,642,593 | -0.46(-1.35%) |
Dec 01, 2015 | 34.22 | 34.38 | 34.06 | 34.34 | 14,526,323 | +0.23(+0.67%) |
Nov 30, 2015 | 34.24 | 34.40 | 34.12 | 34.12 | 21,634,336 | -0.18(-0.54%) |
Nov 27, 2015 | 34.26 | 34.44 | 34.21 | 34.30 | 7,847,288 | -0.07(-0.20%) |
Nov 25, 2015 | 34.55 | 34.37 | 34.37 | 34.37 | 9,154,995 | -0.18(-0.51%) |
Nov 24, 2015 | 33.95 | 34.69 | 33.95 | 34.55 | 15,724,845 | +0.28(+0.82%) |
Nov 23, 2015 | 34.53 | 34.61 | 34.19 | 34.26 | 10,408,298 | -0.18(-0.51%) |
Nov 20, 2015 | 34.36 | 34.65 | 34.32 | 34.44 | 13,733,794 | +0.28(+0.82%) |
Nov 19, 2015 | 33.85 | 34.42 | 33.81 | 34.16 | 14,056,624 | +0.28(+0.83%) |
Nov 18, 2015 | 33.43 | 33.91 | 33.40 | 33.88 | 13,660,352 | +0.50(+1.49%) |
Nov 17, 2015 | 33.47 | 33.72 | 33.24 | 33.38 | 16,928,490 | +0.01(+0.03%) |
Nov 16, 2015 | 33.00 | 33.61 | 32.88 | 33.37 | 19,091,782 | +0.72(+2.20%) |
Nov 13, 2015 | 33.69 | 33.79 | 32.58 | 32.65 | 27,400,424 | -1.16(-3.44%) |
Nov 12, 2015 | 33.84 | 34.23 | 33.71 | 33.82 | 16,664,670 | -0.36(-1.05%) |
Nov 11, 2015 | 34.35 | 34.67 | 34.12 | 34.18 | 21,545,042 | -0.77(-2.20%) |
Nov 10, 2015 | 34.87 | 35.17 | 34.83 | 34.95 | 12,900,883 | -0.16(-0.45%) |
Nov 09, 2015 | 35.38 | 35.46 | 34.83 | 35.11 | 16,682,788 | -0.46(-1.28%) |
Nov 06, 2015 | 35.30 | 35.58 | 35.13 | 35.56 | 18,826,798 | +0.24(+0.67%) |
Nov 05, 2015 | 35.16 | 35.54 | 35.15 | 35.32 | 18,685,336 | -0.11(-0.32%) |
Nov 04, 2015 | 35.32 | 35.52 | 35.07 | 35.44 | 19,262,240 | +0.25(+0.70%) |
Nov 03, 2015 | 34.75 | 35.25 | 34.65 | 35.19 | 19,593,562 | +0.39(+1.13%) |
Nov 02, 2015 | 34.19 | 34.83 | 34.05 | 34.80 | 22,605,194 | +0.80(+2.34%) |
Oct 30, 2015 | 34.07 | 34.18 | 33.70 | 34.00 | 18,815,030 | -0.02(-0.05%) |
Oct 29, 2015 | 33.73 | 34.06 | 33.73 | 34.02 | 13,059,475 | -0.02(-0.05%) |
Oct 28, 2015 | 33.82 | 34.05 | 33.61 | 34.04 | 16,014,723 | +0.47(+1.41%) |
Oct 27, 2015 | 33.56 | 33.66 | 33.30 | 33.56 | 16,118,025 | -0.03(-0.08%) |
Oct 26, 2015 | 33.21 | 33.81 | 33.21 | 33.59 | 14,084,964 | +0.26(+0.79%) |
Oct 23, 2015 | 33.37 | 33.41 | 33.08 | 33.33 | 18,812,210 | +0.25(+0.74%) |
Oct 22, 2015 | 32.26 | 33.14 | 32.26 | 33.08 | 16,792,958 | +1.02(+3.20%) |
Oct 21, 2015 | 32.37 | 32.50 | 32.02 | 32.06 | 12,647,332 | -0.21(-0.65%) |
Oct 20, 2015 | 32.06 | 32.39 | 32.06 | 32.27 | 15,624,143 | -0.01(-0.03%) |
Oct 19, 2015 | 32.27 | 32.48 | 32.02 | 32.28 | 20,675,750 | -0.44(-1.34%) |
Oct 16, 2015 | 33.09 | 33.09 | 32.51 | 32.72 | 22,496,740 | -0.16(-0.48%) |
Oct 15, 2015 | 32.87 | 32.98 | 32.62 | 32.87 | 13,942,061 | +0.25(+0.78%) |
Oct 14, 2015 | 32.54 | 32.90 | 32.51 | 32.62 | 16,070,785 | -0.49(-1.48%) |
Oct 13, 2015 | 33.19 | 33.44 | 33.04 | 33.11 | 13,222,440 | -0.19(-0.58%) |
Oct 12, 2015 | 33.20 | 33.37 | 33.00 | 33.30 | 12,590,748 | -0.05(-0.16%) |
Oct 09, 2015 | 33.25 | 33.44 | 32.97 | 33.35 | 16,741,662 | +0.32(+0.95%) |
Oct 08, 2015 | 32.60 | 33.12 | 32.56 | 33.04 | 15,192,610 | +0.20(+0.61%) |
Oct 07, 2015 | 32.92 | 33.12 | 32.57 | 32.84 | 18,773,110 | -0.06(-0.19%) |
Oct 06, 2015 | 32.72 | 33.00 | 32.71 | 32.90 | 14,251,669 | +0.12(+0.37%) |
Oct 05, 2015 | 32.49 | 32.90 | 32.28 | 32.78 | 14,612,388 | +0.61(+1.90%) |
Oct 02, 2015 | 31.14 | 32.18 | 31.08 | 32.17 | 21,528,944 | +0.57(+1.79%) |
Oct 01, 2015 | 31.59 | 31.76 | 31.26 | 31.60 | 21,022,606 | +0.10(+0.33%) |
Sep 30, 2015 | 31.30 | 31.56 | 31.20 | 31.50 | 18,595,370 | +0.53(+1.72%) |
Sep 29, 2015 | 30.79 | 31.09 | 30.73 | 30.96 | 22,690,792 | +0.06(+0.20%) |
Sep 28, 2015 | 31.15 | 31.51 | 30.87 | 30.90 | 24,934,564 | -0.53(-1.69%) |
Sep 25, 2015 | 31.57 | 31.67 | 31.31 | 31.43 | 22,233,312 | -0.01(-0.03%) |
Sep 24, 2015 | 31.26 | 31.59 | 30.86 | 31.44 | 20,710,964 | +0.06(+0.19%) |
Sep 23, 2015 | 31.56 | 31.58 | 31.24 | 31.38 | 19,486,222 | -0.17(-0.55%) |
Sep 22, 2015 | 31.69 | 31.82 | 31.37 | 31.56 | 22,913,000 | -0.56(-1.74%) |
Sep 21, 2015 | 31.91 | 32.31 | 31.76 | 32.12 | 17,161,388 | +0.39(+1.24%) |
Sep 18, 2015 | 31.64 | 32.25 | 31.62 | 31.72 | 40,046,528 | -0.31(-0.98%) |
Sep 17, 2015 | 33.37 | 32.85 | 31.83 | 32.04 | 42,774,768 | -1.33(-4.00%) |
Sep 16, 2015 | 33.36 | 33.59 | 33.07 | 33.37 | 22,429,534 | +0.24(+0.74%) |
Sep 15, 2015 | 32.93 | 33.29 | 32.64 | 33.13 | 17,060,916 | +0.37(+1.14%) |
Sep 14, 2015 | 32.97 | 33.08 | 32.59 | 32.75 | 17,226,844 | -0.31(-0.95%) |
Sep 11, 2015 | 32.66 | 33.10 | 32.61 | 33.07 | 14,849,670 | +0.27(+0.82%) |
Sep 10, 2015 | 32.29 | 33.08 | 32.29 | 32.80 | 19,416,326 | +0.45(+1.40%) |
Sep 09, 2015 | 33.05 | 33.29 | 32.27 | 32.34 | 16,869,872 | -0.51(-1.57%) |
Sep 08, 2015 | 32.03 | 32.98 | 32.03 | 32.86 | 21,731,540 | +1.23(+3.89%) |
Sep 04, 2015 | 31.70 | 31.63 | 31.63 | 31.63 | 15,078,217 | -0.55(-1.71%) |
Sep 03, 2015 | 32.10 | 32.50 | 32.06 | 32.18 | 13,518,406 | +0.13(+0.41%) |
Sep 02, 2015 | 31.71 | 32.05 | 31.49 | 32.05 | 17,258,738 | +0.65(+2.06%) |
Sep 01, 2015 | 31.68 | 31.87 | 31.30 | 31.40 | 22,876,016 | -0.94(-2.91%) |
Aug 31, 2015 | 32.40 | 32.71 | 32.20 | 32.34 | 17,606,774 | -0.32(-0.99%) |
Aug 28, 2015 | 32.14 | 32.69 | 32.07 | 32.66 | 24,724,290 | +0.56(+1.74%) |
Aug 27, 2015 | 32.57 | 32.71 | 31.40 | 32.11 | 32,361,026 | -0.08(-0.24%) |
Aug 26, 2015 | 31.42 | 32.28 | 31.04 | 32.18 | 23,571,982 | +1.27(+4.12%) |
Aug 25, 2015 | 32.24 | 32.45 | 30.85 | 30.91 | 24,532,176 | -0.55(-1.75%) |
Aug 24, 2015 | 31.16 | 32.32 | 30.64 | 31.46 | 37,296,024 | -1.28(-3.91%) |
Aug 21, 2015 | 33.41 | 33.81 | 32.74 | 32.74 | 22,261,236 | -0.94(-2.80%) |
Aug 20, 2015 | 34.17 | 34.44 | 33.66 | 33.68 | 14,990,223 | -0.78(-2.28%) |
Aug 19, 2015 | 34.62 | 34.83 | 34.28 | 34.47 | 12,744,407 | -0.26(-0.75%) |
Aug 18, 2015 | 34.46 | 34.91 | 34.45 | 34.73 | 11,411,496 | +0.10(+0.28%) |
Aug 17, 2015 | 34.36 | 34.64 | 34.09 | 34.63 | 8,751,530 | +0.27(+0.79%) |
Aug 14, 2015 | 34.30 | 34.44 | 34.30 | 34.36 | 8,239,823 | +0.09(+0.25%) |
Aug 13, 2015 | 34.20 | 34.50 | 34.00 | 34.28 | 8,928,721 | +0.03(+0.08%) |
Aug 12, 2015 | 33.78 | 34.32 | 33.57 | 34.25 | 12,787,981 | +0.10(+0.28%) |
Aug 11, 2015 | 34.47 | 34.60 | 34.02 | 34.16 | 12,156,820 | -0.63(-1.81%) |
Aug 10, 2015 | 34.67 | 34.92 | 34.62 | 34.78 | 10,924,344 | +0.29(+0.83%) |
Aug 07, 2015 | 34.32 | 34.61 | 34.21 | 34.50 | 12,219,430 | +0.21(+0.61%) |
Aug 06, 2015 | 34.56 | 34.74 | 34.13 | 34.29 | 12,171,184 | -0.28(-0.81%) |
Aug 05, 2015 | 34.79 | 34.90 | 34.56 | 34.57 | 13,740,813 | -0.02(-0.05%) |
Aug 04, 2015 | 34.52 | 34.88 | 34.47 | 34.58 | 11,118,648 | -0.04(-0.13%) |