Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 27.02 | 27.33 | 26.43 | 26.77 | 8,085,976 | -0.22(-0.80%) |
May 27, 2016 | 26.64 | 26.98 | 26.98 | 26.98 | 4,030,376 | +0.43(+1.62%) |
May 26, 2016 | 27.59 | 27.59 | 26.42 | 26.55 | 4,812,614 | -0.87(-3.17%) |
May 25, 2016 | 27.83 | 27.83 | 27.07 | 27.42 | 6,074,037 | -0.10(-0.36%) |
May 24, 2016 | 27.49 | 27.81 | 27.20 | 27.52 | 5,898,977 | +0.18(+0.67%) |
May 23, 2016 | 27.98 | 28.50 | 27.32 | 27.34 | 4,655,105 | -0.81(-2.89%) |
May 20, 2016 | 27.88 | 28.16 | 27.28 | 28.15 | 6,153,204 | +0.41(+1.47%) |
May 19, 2016 | 27.77 | 28.53 | 27.36 | 27.74 | 8,954,308 | -0.49(-1.74%) |
May 18, 2016 | 27.68 | 28.85 | 27.67 | 28.23 | 5,977,510 | +0.51(+1.86%) |
May 17, 2016 | 27.39 | 28.32 | 27.30 | 27.72 | 6,868,747 | +0.34(+1.23%) |
May 16, 2016 | 27.25 | 27.41 | 26.47 | 27.38 | 8,053,951 | +0.35(+1.31%) |
May 13, 2016 | 26.53 | 27.37 | 26.40 | 27.03 | 9,110,081 | +0.38(+1.43%) |
May 12, 2016 | 27.34 | 27.91 | 26.50 | 26.65 | 5,993,032 | -0.69(-2.53%) |
May 11, 2016 | 26.97 | 27.92 | 26.70 | 27.34 | 6,572,434 | +0.34(+1.27%) |
May 10, 2016 | 26.97 | 27.16 | 26.43 | 27.00 | 7,238,137 | +0.38(+1.43%) |
May 09, 2016 | 27.18 | 27.25 | 25.90 | 26.62 | 8,587,332 | -0.71(-2.59%) |
May 06, 2016 | 27.33 | 28.15 | 27.25 | 27.32 | 6,539,551 | -0.16(-0.58%) |
May 05, 2016 | 27.96 | 28.22 | 27.32 | 27.48 | 6,694,006 | -0.10(-0.36%) |
May 04, 2016 | 28.81 | 28.94 | 27.37 | 27.58 | 7,542,011 | -1.35(-4.66%) |
May 03, 2016 | 28.86 | 29.13 | 28.40 | 28.93 | 7,307,393 | -0.45(-1.53%) |
May 02, 2016 | 29.72 | 29.88 | 28.66 | 29.38 | 9,993,677 | -0.38(-1.28%) |
Apr 29, 2016 | 31.00 | 31.22 | 29.00 | 29.76 | 10,315,952 | -1.45(-4.64%) |
Apr 28, 2016 | 30.84 | 32.95 | 30.59 | 31.21 | 10,403,387 | -0.30(-0.94%) |
Apr 27, 2016 | 31.76 | 32.18 | 31.07 | 31.51 | 8,900,987 | -0.07(-0.22%) |
Apr 26, 2016 | 31.53 | 31.75 | 31.10 | 31.57 | 5,061,598 | +0.21(+0.68%) |
Apr 25, 2016 | 31.45 | 31.64 | 30.90 | 31.36 | 5,183,785 | -0.21(-0.68%) |
Apr 22, 2016 | 31.10 | 31.92 | 31.02 | 31.57 | 8,082,332 | +0.56(+1.82%) |
Apr 21, 2016 | 30.03 | 31.13 | 29.72 | 31.01 | 11,650,957 | +0.97(+3.22%) |
Apr 20, 2016 | 29.09 | 30.08 | 28.74 | 30.04 | 6,031,996 | +0.85(+2.92%) |
Apr 19, 2016 | 29.57 | 29.71 | 28.56 | 29.19 | 6,479,170 | -0.07(-0.23%) |
Apr 18, 2016 | 28.86 | 29.31 | 28.26 | 29.26 | 4,810,927 | +0.40(+1.37%) |
Apr 15, 2016 | 29.96 | 30.15 | 28.77 | 28.86 | 9,877,977 | -1.16(-3.86%) |
Apr 14, 2016 | 30.23 | 30.60 | 29.68 | 30.02 | 5,598,044 | -0.18(-0.61%) |
Apr 13, 2016 | 29.86 | 30.39 | 29.50 | 30.20 | 6,038,699 | +0.51(+1.72%) |
Apr 12, 2016 | 29.09 | 29.89 | 28.70 | 29.69 | 9,686,222 | +0.76(+2.63%) |
Apr 11, 2016 | 29.69 | 29.80 | 28.91 | 28.93 | 6,313,567 | -0.54(-1.83%) |
Apr 08, 2016 | 28.81 | 29.96 | 28.80 | 29.47 | 7,941,714 | +0.94(+3.31%) |
Apr 07, 2016 | 27.61 | 28.60 | 27.55 | 28.53 | 10,817,980 | +0.75(+2.71%) |
Apr 06, 2016 | 27.93 | 27.96 | 26.70 | 27.77 | 9,007,493 | +0.14(+0.52%) |
Apr 05, 2016 | 27.68 | 28.19 | 27.22 | 27.63 | 5,774,266 | -0.28(-1.01%) |
Apr 04, 2016 | 27.45 | 28.35 | 27.42 | 27.91 | 4,235,631 | +0.20(+0.71%) |
Apr 01, 2016 | 27.63 | 27.89 | 27.35 | 27.71 | 5,662,905 | -0.60(-2.12%) |
Mar 31, 2016 | 27.78 | 28.44 | 27.14 | 28.31 | 6,760,757 | +0.46(+1.64%) |
Mar 30, 2016 | 28.26 | 28.31 | 27.41 | 27.86 | 6,680,814 | -0.06(-0.22%) |
Mar 29, 2016 | 27.79 | 27.94 | 27.23 | 27.92 | 7,658,905 | -0.24(-0.87%) |
Mar 28, 2016 | 28.19 | 28.37 | 27.74 | 28.16 | 5,054,966 | +0.08(+0.30%) |
Mar 24, 2016 | 28.13 | 28.08 | 28.08 | 28.08 | 6,493,514 | -0.28(-0.99%) |
Mar 23, 2016 | 29.25 | 29.32 | 28.02 | 28.36 | 6,952,034 | -1.01(-3.45%) |
Mar 22, 2016 | 28.95 | 29.61 | 28.93 | 29.37 | 6,276,554 | +0.11(+0.39%) |
Mar 21, 2016 | 28.98 | 29.40 | 28.82 | 29.26 | 5,441,093 | +0.14(+0.50%) |
Mar 18, 2016 | 28.85 | 29.37 | 28.58 | 29.11 | 12,144,716 | +0.54(+1.89%) |
Mar 17, 2016 | 29.22 | 29.39 | 28.36 | 28.57 | 10,268,223 | -0.66(-2.27%) |
Mar 16, 2016 | 27.93 | 29.39 | 27.93 | 29.24 | 10,155,122 | +1.34(+4.81%) |
Mar 15, 2016 | 27.71 | 28.09 | 27.36 | 27.90 | 6,171,465 | -0.31(-1.11%) |
Mar 14, 2016 | 28.29 | 28.70 | 27.67 | 28.21 | 5,874,555 | -0.52(-1.80%) |
Mar 11, 2016 | 28.14 | 28.88 | 27.57 | 28.73 | 6,710,129 | +1.05(+3.80%) |
Mar 10, 2016 | 28.05 | 28.14 | 27.19 | 27.68 | 7,942,674 | -0.55(-1.94%) |
Mar 09, 2016 | 27.31 | 28.50 | 27.10 | 28.22 | 10,053,974 | +1.44(+5.37%) |
Mar 08, 2016 | 28.23 | 28.36 | 26.75 | 26.78 | 9,494,525 | -1.29(-4.58%) |
Mar 07, 2016 | 28.24 | 28.51 | 27.34 | 28.07 | 8,982,066 | -0.15(-0.54%) |
Mar 04, 2016 | 28.91 | 28.91 | 27.76 | 28.22 | 9,885,674 | -0.20(-0.70%) |
Mar 03, 2016 | 27.52 | 28.52 | 26.97 | 28.42 | 13,009,243 | +1.99(+7.52%) |
Mar 02, 2016 | 26.34 | 26.72 | 25.81 | 26.43 | 7,629,887 | +0.06(+0.23%) |
Mar 01, 2016 | 26.07 | 26.54 | 25.92 | 26.37 | 10,086,469 | +0.29(+1.11%) |
Feb 29, 2016 | 26.14 | 26.62 | 25.99 | 26.08 | 9,994,777 | +0.02(+0.09%) |
Feb 26, 2016 | 26.43 | 27.00 | 25.92 | 26.06 | 7,772,748 | +0.00(+0.00%) |
Feb 25, 2016 | 25.80 | 26.23 | 25.23 | 26.06 | 8,899,450 | +0.19(+0.74%) |
Feb 24, 2016 | 23.72 | 25.96 | 23.57 | 25.87 | 12,004,239 | +1.80(+7.47%) |
Feb 23, 2016 | 25.22 | 25.50 | 24.06 | 24.07 | 8,708,545 | -1.35(-5.30%) |
Feb 22, 2016 | 24.21 | 25.47 | 24.19 | 25.42 | 8,701,681 | +1.36(+5.67%) |
Feb 19, 2016 | 23.55 | 24.07 | 23.33 | 24.06 | 7,730,914 | +0.17(+0.70%) |
Feb 18, 2016 | 25.52 | 25.56 | 23.47 | 23.89 | 10,474,894 | -1.21(-4.82%) |
Feb 17, 2016 | 25.02 | 25.27 | 24.66 | 25.10 | 10,002,293 | +0.32(+1.29%) |
Feb 16, 2016 | 24.61 | 24.93 | 24.10 | 24.78 | 9,808,365 | +0.62(+2.55%) |
Feb 12, 2016 | 23.50 | 24.16 | 24.16 | 24.16 | 9,591,104 | +0.93(+4.00%) |
Feb 11, 2016 | 23.34 | 23.65 | 22.04 | 23.24 | 14,859,349 | -0.63(-2.65%) |
Feb 10, 2016 | 23.83 | 24.63 | 23.47 | 23.87 | 12,972,168 | +0.20(+0.86%) |
Feb 09, 2016 | 22.83 | 23.99 | 22.04 | 23.66 | 22,408,658 | +0.50(+2.18%) |
Feb 08, 2016 | 24.00 | 24.00 | 22.39 | 23.16 | 22,916,696 | -1.18(-4.86%) |
Feb 05, 2016 | 26.03 | 26.11 | 24.15 | 24.34 | 20,605,790 | -1.99(-7.56%) |
Feb 04, 2016 | 27.87 | 28.14 | 25.71 | 26.33 | 23,401,940 | -1.70(-6.08%) |
Feb 03, 2016 | 30.00 | 30.20 | 26.68 | 28.04 | 20,816,432 | -2.31(-7.62%) |
Feb 02, 2016 | 30.95 | 31.19 | 29.96 | 30.35 | 9,021,526 | -1.13(-3.59%) |
Feb 01, 2016 | 31.39 | 31.80 | 30.75 | 31.48 | 8,853,040 | -0.02(-0.05%) |
Jan 29, 2016 | 30.57 | 31.50 | 30.03 | 31.50 | 9,297,969 | +1.18(+3.90%) |
Jan 28, 2016 | 31.01 | 31.26 | 29.77 | 30.31 | 6,383,618 | +0.27(+0.90%) |
Jan 27, 2016 | 31.33 | 31.55 | 29.79 | 30.04 | 11,188,809 | -1.28(-4.09%) |
Jan 26, 2016 | 30.96 | 31.34 | 30.43 | 31.32 | 6,663,805 | +0.60(+1.94%) |
Jan 25, 2016 | 31.78 | 32.58 | 30.65 | 30.73 | 7,744,191 | -1.55(-4.81%) |
Jan 22, 2016 | 30.67 | 33.15 | 30.52 | 32.28 | 12,697,565 | +2.43(+8.13%) |
Jan 21, 2016 | 30.17 | 30.71 | 29.48 | 29.85 | 10,098,928 | -0.67(-2.20%) |
Jan 20, 2016 | 30.27 | 31.01 | 29.35 | 30.52 | 10,128,966 | -0.53(-1.70%) |
Jan 19, 2016 | 31.95 | 32.38 | 30.49 | 31.05 | 7,516,697 | -0.17(-0.53%) |
Jan 15, 2016 | 31.55 | 31.22 | 31.22 | 31.22 | 10,450,533 | -1.69(-5.13%) |
Jan 14, 2016 | 32.08 | 33.30 | 31.00 | 32.90 | 12,042,544 | +1.04(+3.26%) |
Jan 13, 2016 | 35.20 | 35.25 | 31.54 | 31.86 | 13,138,845 | -3.10(-8.86%) |
Jan 12, 2016 | 34.83 | 35.48 | 34.00 | 34.96 | 6,543,958 | +0.51(+1.47%) |
Jan 11, 2016 | 35.00 | 35.40 | 33.38 | 34.46 | 9,963,096 | -0.35(-1.02%) |
Jan 08, 2016 | 36.43 | 36.59 | 34.77 | 34.81 | 6,668,791 | -1.36(-3.75%) |
Jan 07, 2016 | 36.05 | 36.82 | 35.64 | 36.17 | 10,035,780 | -0.55(-1.50%) |
Jan 06, 2016 | 37.16 | 37.52 | 36.12 | 36.72 | 9,723,992 | -1.42(-3.72%) |
Jan 05, 2016 | 38.74 | 39.36 | 37.71 | 38.13 | 7,277,945 | -0.48(-1.25%) |
Jan 04, 2016 | 38.95 | 39.82 | 38.18 | 38.62 | 7,294,125 | -0.45(-1.16%) |
Dec 31, 2015 | 39.18 | 39.07 | 39.07 | 39.07 | 3,407,260 | -0.35(-0.88%) |
Dec 30, 2015 | 39.14 | 40.08 | 39.08 | 39.42 | 3,659,146 | +0.11(+0.27%) |
Dec 29, 2015 | 39.45 | 39.57 | 39.04 | 39.31 | 2,557,942 | +0.42(+1.09%) |
Dec 28, 2015 | 39.26 | 39.38 | 38.52 | 38.89 | 3,085,997 | -0.78(-1.98%) |
Dec 24, 2015 | 39.53 | 39.67 | 39.67 | 39.67 | 1,820,593 | -0.05(-0.13%) |
Dec 23, 2015 | 39.21 | 39.74 | 38.84 | 39.73 | 5,914,770 | +0.84(+2.15%) |
Dec 22, 2015 | 39.03 | 39.53 | 38.64 | 38.89 | 6,128,583 | +0.15(+0.39%) |
Dec 21, 2015 | 38.12 | 38.75 | 37.85 | 38.74 | 6,985,400 | +0.79(+2.09%) |
Dec 18, 2015 | 38.70 | 38.92 | 37.89 | 37.95 | 11,058,266 | -0.73(-1.89%) |
Dec 17, 2015 | 37.63 | 39.11 | 37.58 | 38.68 | 8,934,976 | +1.22(+3.26%) |
Dec 16, 2015 | 36.93 | 37.67 | 36.79 | 37.46 | 9,212,061 | +0.41(+1.10%) |
Dec 15, 2015 | 36.90 | 37.49 | 36.44 | 37.05 | 12,260,550 | +0.88(+2.44%) |
Dec 14, 2015 | 37.15 | 37.25 | 35.86 | 36.17 | 12,567,776 | -1.23(-3.29%) |
Dec 11, 2015 | 38.81 | 39.02 | 37.25 | 37.40 | 8,843,859 | -2.06(-5.21%) |
Dec 10, 2015 | 39.37 | 40.12 | 38.91 | 39.45 | 5,620,714 | +0.28(+0.71%) |
Dec 09, 2015 | 39.60 | 39.98 | 38.27 | 39.17 | 9,482,406 | -0.57(-1.42%) |
Dec 08, 2015 | 39.81 | 40.34 | 39.58 | 39.74 | 6,622,221 | -0.72(-1.79%) |
Dec 07, 2015 | 41.36 | 41.86 | 39.61 | 40.46 | 9,620,626 | -1.46(-3.49%) |
Dec 04, 2015 | 41.32 | 42.44 | 41.00 | 41.93 | 9,719,521 | +0.90(+2.19%) |
Dec 03, 2015 | 43.89 | 44.10 | 40.94 | 41.03 | 12,588,748 | -2.69(-6.15%) |
Dec 02, 2015 | 44.55 | 45.21 | 43.36 | 43.72 | 6,749,187 | -1.00(-2.24%) |
Dec 01, 2015 | 44.33 | 44.87 | 43.73 | 44.72 | 6,184,251 | +0.70(+1.59%) |
Nov 30, 2015 | 44.21 | 44.68 | 43.75 | 44.02 | 7,330,728 | -0.12(-0.27%) |
Nov 27, 2015 | 43.31 | 44.41 | 43.27 | 44.14 | 2,279,637 | +0.39(+0.90%) |
Nov 25, 2015 | 43.37 | 43.75 | 43.75 | 43.75 | 8,738,743 | +0.65(+1.50%) |
Nov 24, 2015 | 42.47 | 43.46 | 42.27 | 43.10 | 4,366,183 | +0.59(+1.38%) |
Nov 23, 2015 | 41.29 | 42.57 | 41.13 | 42.51 | 6,805,081 | +0.36(+0.86%) |
Nov 20, 2015 | 42.18 | 42.48 | 42.00 | 42.15 | 4,742,000 | +0.09(+0.21%) |
Nov 19, 2015 | 41.83 | 42.23 | 41.52 | 42.06 | 4,723,461 | +0.10(+0.23%) |
Nov 18, 2015 | 40.90 | 42.02 | 40.70 | 41.96 | 4,505,518 | +1.07(+2.62%) |
Nov 17, 2015 | 40.43 | 41.26 | 40.23 | 40.89 | 5,675,585 | +0.37(+0.91%) |
Nov 16, 2015 | 40.32 | 40.64 | 39.64 | 40.52 | 5,645,039 | +0.31(+0.77%) |
Nov 13, 2015 | 40.93 | 41.24 | 40.13 | 40.22 | 5,361,853 | -0.77(-1.88%) |
Nov 12, 2015 | 40.51 | 41.28 | 39.80 | 40.99 | 7,764,544 | -0.10(-0.26%) |
Nov 11, 2015 | 41.27 | 41.86 | 40.79 | 41.09 | 4,108,803 | +0.06(+0.15%) |
Nov 10, 2015 | 40.69 | 41.23 | 40.33 | 41.03 | 3,530,687 | +0.34(+0.83%) |
Nov 09, 2015 | 41.92 | 42.31 | 40.63 | 40.69 | 4,254,499 | -1.24(-2.95%) |
Nov 06, 2015 | 41.54 | 41.98 | 41.26 | 41.93 | 4,062,235 | +0.24(+0.57%) |
Nov 05, 2015 | 41.35 | 41.89 | 40.87 | 41.69 | 7,850,685 | +0.64(+1.55%) |
Nov 04, 2015 | 40.93 | 41.50 | 40.57 | 41.05 | 6,097,049 | +0.13(+0.31%) |
Nov 03, 2015 | 39.62 | 41.48 | 39.50 | 40.93 | 8,056,002 | +1.28(+3.23%) |
Nov 02, 2015 | 38.78 | 39.98 | 38.48 | 39.65 | 5,762,646 | +0.84(+2.16%) |
Oct 30, 2015 | 38.51 | 39.53 | 37.68 | 38.81 | 7,176,892 | +0.42(+1.09%) |
Oct 29, 2015 | 36.67 | 38.49 | 36.59 | 38.39 | 6,620,343 | +1.05(+2.81%) |
Oct 28, 2015 | 36.72 | 37.54 | 36.52 | 37.34 | 6,742,996 | +0.64(+1.76%) |
Oct 27, 2015 | 36.21 | 36.73 | 35.97 | 36.69 | 6,838,494 | +0.19(+0.53%) |
Oct 26, 2015 | 36.41 | 37.40 | 36.33 | 36.50 | 4,942,482 | +0.10(+0.27%) |
Oct 23, 2015 | 35.83 | 36.69 | 35.67 | 36.40 | 4,423,907 | +0.70(+1.97%) |
Oct 22, 2015 | 35.37 | 35.99 | 35.19 | 35.70 | 7,383,055 | +0.65(+1.86%) |
Oct 21, 2015 | 35.60 | 35.88 | 34.88 | 35.05 | 6,541,056 | -0.42(-1.18%) |
Oct 20, 2015 | 36.46 | 36.60 | 35.23 | 35.47 | 6,690,292 | -1.29(-3.51%) |
Oct 19, 2015 | 37.95 | 38.11 | 36.56 | 36.75 | 5,795,244 | -1.55(-4.05%) |
Oct 16, 2015 | 37.93 | 38.36 | 37.52 | 38.30 | 6,197,100 | +0.77(+2.06%) |
Oct 15, 2015 | 36.57 | 37.58 | 36.36 | 37.53 | 6,030,068 | +1.13(+3.11%) |
Oct 14, 2015 | 36.57 | 36.86 | 36.05 | 36.40 | 4,853,333 | -0.14(-0.39%) |
Oct 13, 2015 | 37.13 | 37.54 | 36.42 | 36.54 | 5,094,254 | -0.74(-1.99%) |
Oct 12, 2015 | 37.37 | 37.53 | 36.96 | 37.29 | 3,709,408 | +0.10(+0.26%) |
Oct 09, 2015 | 38.26 | 38.39 | 36.69 | 37.19 | 6,514,756 | -1.08(-2.82%) |
Oct 08, 2015 | 37.62 | 38.44 | 37.35 | 38.27 | 4,766,341 | +0.59(+1.57%) |
Oct 07, 2015 | 37.95 | 38.30 | 36.66 | 37.68 | 7,251,671 | +0.19(+0.50%) |
Oct 06, 2015 | 37.81 | 38.26 | 37.42 | 37.49 | 7,618,679 | -0.40(-1.07%) |
Oct 05, 2015 | 36.67 | 37.96 | 36.50 | 37.89 | 6,657,062 | +1.64(+4.53%) |
Oct 02, 2015 | 35.15 | 36.29 | 34.99 | 36.25 | 6,192,483 | +0.34(+0.96%) |
Oct 01, 2015 | 34.83 | 35.96 | 34.48 | 35.91 | 7,225,747 | +1.20(+3.45%) |
Sep 30, 2015 | 34.57 | 35.25 | 34.14 | 34.71 | 7,991,509 | +0.59(+1.73%) |
Sep 29, 2015 | 34.00 | 34.91 | 33.78 | 34.12 | 7,260,702 | +0.38(+1.13%) |
Sep 28, 2015 | 35.02 | 35.73 | 33.39 | 33.73 | 5,509,990 | -1.72(-4.86%) |
Sep 25, 2015 | 35.17 | 35.77 | 34.91 | 35.46 | 6,321,801 | +0.49(+1.41%) |
Sep 24, 2015 | 34.52 | 35.20 | 34.12 | 34.96 | 4,781,508 | +0.31(+0.89%) |
Sep 23, 2015 | 34.54 | 35.36 | 34.42 | 34.66 | 4,389,748 | +0.24(+0.70%) |
Sep 22, 2015 | 34.07 | 34.94 | 33.97 | 34.42 | 6,027,736 | -0.17(-0.50%) |
Sep 21, 2015 | 34.83 | 35.55 | 34.50 | 34.59 | 4,331,035 | +0.06(+0.17%) |
Sep 18, 2015 | 34.37 | 35.54 | 34.27 | 34.53 | 8,265,660 | -0.55(-1.58%) |
Sep 17, 2015 | 34.84 | 35.84 | 34.45 | 35.08 | 6,933,305 | +0.12(+0.34%) |
Sep 16, 2015 | 35.47 | 35.48 | 34.24 | 34.96 | 10,237,086 | -0.43(-1.23%) |
Sep 15, 2015 | 34.90 | 35.50 | 34.61 | 35.40 | 5,012,807 | +0.55(+1.57%) |
Sep 14, 2015 | 35.74 | 35.77 | 34.74 | 34.85 | 5,447,350 | -1.01(-2.82%) |
Sep 11, 2015 | 35.71 | 35.90 | 35.07 | 35.86 | 4,863,824 | -0.22(-0.60%) |
Sep 10, 2015 | 35.65 | 36.42 | 35.38 | 36.08 | 7,120,760 | +0.53(+1.50%) |
Sep 09, 2015 | 36.00 | 36.68 | 35.48 | 35.55 | 7,955,936 | -0.20(-0.57%) |
Sep 08, 2015 | 34.93 | 35.83 | 34.90 | 35.75 | 5,545,062 | +1.03(+2.98%) |
Sep 04, 2015 | 34.64 | 34.72 | 34.72 | 34.72 | 4,801,628 | -0.48(-1.36%) |
Sep 03, 2015 | 35.23 | 35.94 | 35.00 | 35.20 | 7,258,732 | +0.13(+0.36%) |
Sep 02, 2015 | 34.97 | 35.11 | 34.00 | 35.07 | 6,634,802 | +0.56(+1.63%) |
Sep 01, 2015 | 34.61 | 35.14 | 34.23 | 34.51 | 8,745,266 | -0.94(-2.64%) |
Aug 31, 2015 | 35.41 | 36.03 | 34.78 | 35.44 | 10,390,117 | +0.07(+0.19%) |
Aug 28, 2015 | 35.00 | 35.79 | 35.00 | 35.38 | 9,606,330 | +0.41(+1.18%) |
Aug 27, 2015 | 34.72 | 35.38 | 33.93 | 34.96 | 10,351,730 | +0.86(+2.53%) |
Aug 26, 2015 | 33.78 | 34.16 | 32.53 | 34.10 | 13,738,768 | +1.31(+4.00%) |
Aug 25, 2015 | 35.57 | 35.76 | 32.74 | 32.79 | 11,940,731 | -1.54(-4.47%) |
Aug 24, 2015 | 33.34 | 35.32 | 32.62 | 34.33 | 17,563,620 | -1.92(-5.29%) |
Aug 21, 2015 | 38.85 | 39.02 | 36.24 | 36.24 | 16,771,675 | -3.68(-9.21%) |
Aug 20, 2015 | 40.60 | 41.06 | 39.89 | 39.92 | 6,454,744 | -0.91(-2.22%) |
Aug 19, 2015 | 41.50 | 41.62 | 40.27 | 40.83 | 5,564,045 | -0.73(-1.77%) |
Aug 18, 2015 | 41.62 | 41.87 | 41.08 | 41.56 | 3,959,876 | -0.29(-0.70%) |
Aug 17, 2015 | 41.25 | 42.18 | 41.03 | 41.86 | 3,532,534 | +0.40(+0.96%) |
Aug 14, 2015 | 42.27 | 42.55 | 41.11 | 41.46 | 6,063,535 | -0.99(-2.33%) |
Aug 13, 2015 | 42.86 | 43.40 | 42.17 | 42.45 | 6,552,951 | -0.60(-1.40%) |
Aug 12, 2015 | 41.44 | 43.25 | 40.89 | 43.05 | 10,914,725 | +1.45(+3.47%) |
Aug 11, 2015 | 39.01 | 41.65 | 38.93 | 41.61 | 10,706,614 | +1.94(+4.88%) |
Aug 10, 2015 | 38.89 | 39.90 | 38.47 | 39.67 | 6,575,742 | +1.56(+4.08%) |
Aug 07, 2015 | 38.54 | 39.05 | 38.07 | 38.11 | 6,981,392 | -0.73(-1.88%) |
Aug 06, 2015 | 38.59 | 38.96 | 38.06 | 38.84 | 8,379,806 | +0.35(+0.91%) |
Aug 05, 2015 | 39.13 | 39.63 | 38.43 | 38.49 | 9,295,427 | -0.38(-0.98%) |
Aug 04, 2015 | 39.68 | 39.89 | 38.67 | 38.87 | 9,013,002 | -0.75(-1.90%) |
Aug 03, 2015 | 40.77 | 41.11 | 39.55 | 39.63 | 9,150,659 | -1.09(-2.69%) |
Jul 31, 2015 | 40.22 | 41.07 | 40.10 | 40.72 | 8,112,816 | +0.54(+1.35%) |
Jul 30, 2015 | 39.67 | 40.69 | 39.29 | 40.18 | 11,060,159 | -1.39(-3.35%) |
Jul 29, 2015 | 40.74 | 41.67 | 40.39 | 41.57 | 9,105,169 | +0.97(+2.38%) |
Jul 28, 2015 | 40.59 | 40.91 | 40.07 | 40.60 | 8,224,534 | +0.04(+0.09%) |
Jul 27, 2015 | 41.18 | 41.44 | 40.27 | 40.56 | 10,942,948 | -1.39(-3.30%) |
Jul 24, 2015 | 42.08 | 42.30 | 41.34 | 41.95 | 7,315,574 | -0.01(-0.02%) |
Jul 23, 2015 | 42.52 | 42.82 | 41.85 | 41.96 | 5,598,446 | -0.55(-1.30%) |
Jul 22, 2015 | 42.57 | 43.19 | 42.29 | 42.51 | 5,648,485 | -0.06(-0.14%) |
Jul 21, 2015 | 42.84 | 43.31 | 42.24 | 42.57 | 4,471,148 | -0.28(-0.66%) |
Jul 20, 2015 | 43.66 | 43.98 | 42.78 | 42.85 | 5,509,187 | -0.78(-1.79%) |
Jul 17, 2015 | 43.37 | 43.66 | 42.83 | 43.63 | 6,052,024 | +0.07(+0.17%) |
Jul 16, 2015 | 43.19 | 43.64 | 42.92 | 43.56 | 7,961,225 | +0.72(+1.69%) |
Jul 15, 2015 | 43.56 | 43.86 | 42.64 | 42.84 | 7,137,024 | -0.95(-2.18%) |
Jul 14, 2015 | 43.89 | 44.33 | 43.37 | 43.79 | 9,398,632 | +0.01(+0.02%) |
Jul 13, 2015 | 44.19 | 44.97 | 43.43 | 43.78 | 19,225,748 | +3.20(+7.87%) |
Jul 10, 2015 | 40.13 | 40.71 | 40.08 | 40.59 | 6,006,239 | +0.83(+2.08%) |
Jul 09, 2015 | 40.73 | 40.75 | 39.65 | 39.76 | 8,005,927 | -0.44(-1.09%) |
Jul 08, 2015 | 41.27 | 41.36 | 40.07 | 40.20 | 4,876,756 | -1.17(-2.83%) |
Jul 07, 2015 | 40.92 | 41.64 | 40.15 | 41.37 | 9,319,373 | +0.58(+1.42%) |
Jul 06, 2015 | 39.81 | 41.21 | 39.79 | 40.79 | 6,205,283 | +0.56(+1.39%) |
Jul 02, 2015 | 40.13 | 40.23 | 40.23 | 40.23 | 4,765,757 | +0.18(+0.45%) |
Jul 01, 2015 | 39.31 | 40.49 | 39.04 | 40.05 | 10,145,258 | +1.09(+2.79%) |
Jun 30, 2015 | 38.25 | 39.38 | 38.23 | 38.96 | 5,298,608 | +1.09(+2.87%) |
Jun 29, 2015 | 38.13 | 38.67 | 37.84 | 37.88 | 3,802,813 | -0.83(-2.15%) |
Jun 26, 2015 | 38.16 | 38.93 | 38.11 | 38.71 | 12,394,685 | +0.39(+1.03%) |
Jun 25, 2015 | 38.57 | 38.75 | 38.01 | 38.32 | 3,777,451 | -0.18(-0.46%) |
Jun 24, 2015 | 38.79 | 39.18 | 38.48 | 38.49 | 4,741,027 | -0.38(-0.98%) |
Jun 23, 2015 | 38.70 | 39.10 | 38.50 | 38.87 | 5,435,090 | +0.22(+0.58%) |
Jun 22, 2015 | 38.85 | 38.89 | 38.39 | 38.65 | 3,430,778 | -0.01(-0.02%) |
Jun 19, 2015 | 38.58 | 39.31 | 38.54 | 38.66 | 5,767,028 | -0.03(-0.08%) |
Jun 18, 2015 | 38.40 | 39.11 | 38.38 | 38.69 | 5,024,971 | +0.48(+1.25%) |
Jun 17, 2015 | 38.43 | 39.07 | 37.70 | 38.21 | 5,809,451 | +0.08(+0.22%) |
Jun 16, 2015 | 37.94 | 38.29 | 37.59 | 38.13 | 4,094,330 | +0.10(+0.25%) |
Jun 15, 2015 | 37.70 | 38.13 | 37.62 | 38.03 | 4,898,718 | +0.02(+0.06%) |
Jun 12, 2015 | 38.50 | 38.50 | 37.54 | 38.01 | 5,640,899 | -0.74(-1.92%) |
Jun 11, 2015 | 38.14 | 39.07 | 37.93 | 38.75 | 5,559,907 | +0.85(+2.23%) |
Jun 10, 2015 | 37.18 | 38.08 | 37.18 | 37.91 | 6,443,667 | +0.92(+2.48%) |
Jun 09, 2015 | 37.54 | 37.70 | 36.99 | 36.99 | 6,677,537 | -0.42(-1.12%) |
Jun 08, 2015 | 37.54 | 38.04 | 37.35 | 37.41 | 4,083,627 | -0.17(-0.46%) |
Jun 05, 2015 | 37.30 | 37.80 | 37.23 | 37.59 | 7,805,657 | +0.22(+0.59%) |
Jun 04, 2015 | 37.74 | 37.98 | 37.23 | 37.37 | 8,114,748 | -0.70(-1.83%) |
Jun 03, 2015 | 38.25 | 38.43 | 37.85 | 38.06 | 6,937,808 | -0.31(-0.81%) |
Jun 02, 2015 | 38.51 | 38.65 | 37.96 | 38.37 | 5,167,690 | -0.19(-0.50%) |