Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 34.14 | 34.22 | 32.95 | 32.95 | 4,509,837 | -1.04(-3.05%) |
May 27, 2016 | 34.04 | 33.99 | 33.99 | 33.99 | 2,241,210 | -0.11(-0.33%) |
May 26, 2016 | 34.14 | 34.19 | 34.02 | 34.10 | 2,217,235 | +0.27(+0.79%) |
May 25, 2016 | 33.81 | 33.94 | 33.76 | 33.83 | 3,592,959 | +0.38(+1.14%) |
May 24, 2016 | 33.13 | 33.51 | 33.13 | 33.45 | 4,568,204 | +0.61(+1.84%) |
May 23, 2016 | 32.80 | 32.93 | 32.76 | 32.84 | 7,001,205 | -0.15(-0.46%) |
May 20, 2016 | 32.96 | 33.07 | 32.91 | 32.99 | 5,710,034 | +0.34(+1.05%) |
May 19, 2016 | 32.67 | 32.72 | 32.53 | 32.65 | 6,615,017 | -0.22(-0.66%) |
May 18, 2016 | 32.78 | 33.20 | 32.69 | 32.87 | 5,251,815 | +0.00(+0.01%) |
May 17, 2016 | 33.08 | 33.17 | 32.81 | 32.86 | 5,054,756 | -0.37(-1.11%) |
May 16, 2016 | 32.91 | 33.28 | 32.89 | 33.23 | 2,007,272 | +0.32(+0.97%) |
May 13, 2016 | 33.09 | 33.27 | 32.84 | 32.91 | 4,630,149 | -0.39(-1.16%) |
May 12, 2016 | 33.60 | 33.65 | 33.11 | 33.30 | 4,702,566 | -0.13(-0.38%) |
May 11, 2016 | 33.41 | 33.58 | 33.38 | 33.42 | 4,583,194 | -0.25(-0.75%) |
May 10, 2016 | 33.45 | 33.69 | 33.45 | 33.68 | 9,220,912 | +0.33(+1.00%) |
May 09, 2016 | 33.51 | 33.57 | 33.31 | 33.34 | 12,175,705 | -0.06(-0.19%) |
May 06, 2016 | 33.09 | 33.41 | 33.09 | 33.41 | 6,009,245 | +0.19(+0.58%) |
May 05, 2016 | 33.20 | 33.31 | 33.10 | 33.21 | 17,442,122 | -0.18(-0.55%) |
May 04, 2016 | 33.49 | 33.61 | 33.34 | 33.40 | 9,775,788 | -0.38(-1.12%) |
May 03, 2016 | 34.05 | 34.05 | 33.74 | 33.77 | 14,294,771 | -0.69(-2.01%) |
May 02, 2016 | 34.35 | 34.48 | 34.27 | 34.47 | 5,557,254 | +0.28(+0.81%) |
Apr 29, 2016 | 34.32 | 34.36 | 34.04 | 34.19 | 3,197,106 | -0.12(-0.35%) |
Apr 28, 2016 | 34.21 | 34.56 | 34.19 | 34.31 | 3,438,310 | -0.27(-0.77%) |
Apr 27, 2016 | 34.46 | 34.64 | 34.36 | 34.58 | 12,006,913 | +0.21(+0.62%) |
Apr 26, 2016 | 34.37 | 34.44 | 34.24 | 34.36 | 7,829,831 | +0.18(+0.54%) |
Apr 25, 2016 | 34.08 | 34.18 | 34.01 | 34.18 | 3,723,532 | -0.13(-0.37%) |
Apr 22, 2016 | 34.34 | 34.46 | 34.19 | 34.31 | 13,425,428 | -0.16(-0.45%) |
Apr 21, 2016 | 34.64 | 34.68 | 34.40 | 34.46 | 4,621,589 | -0.19(-0.55%) |
Apr 20, 2016 | 34.67 | 34.81 | 34.56 | 34.65 | 4,243,050 | -0.01(-0.03%) |
Apr 19, 2016 | 34.53 | 34.68 | 34.48 | 34.66 | 8,575,030 | +0.71(+2.10%) |
Apr 18, 2016 | 33.62 | 34.01 | 33.60 | 33.95 | 10,419,029 | +0.36(+1.07%) |
Apr 15, 2016 | 33.71 | 33.79 | 33.58 | 33.59 | 4,399,094 | -0.04(-0.12%) |
Apr 14, 2016 | 33.71 | 33.76 | 33.62 | 33.63 | 5,448,608 | +0.04(+0.12%) |
Apr 13, 2016 | 33.48 | 33.67 | 33.43 | 33.59 | 12,592,755 | +0.55(+1.67%) |
Apr 12, 2016 | 32.81 | 33.10 | 32.58 | 33.04 | 8,552,639 | +0.33(+1.01%) |
Apr 11, 2016 | 32.94 | 33.12 | 32.71 | 32.71 | 4,225,729 | +0.06(+0.18%) |
Apr 08, 2016 | 32.65 | 32.76 | 32.51 | 32.65 | 5,769,608 | +0.64(+2.00%) |
Apr 07, 2016 | 32.25 | 32.34 | 31.90 | 32.01 | 11,232,226 | -0.70(-2.13%) |
Apr 06, 2016 | 32.36 | 32.72 | 32.28 | 32.71 | 2,448,892 | +0.37(+1.14%) |
Apr 05, 2016 | 32.35 | 32.42 | 32.26 | 32.34 | 7,203,464 | -0.70(-2.11%) |
Apr 04, 2016 | 33.15 | 33.22 | 32.94 | 33.04 | 5,736,856 | -0.03(-0.09%) |
Apr 01, 2016 | 32.76 | 33.13 | 32.70 | 33.07 | 8,686,247 | -0.27(-0.81%) |
Mar 31, 2016 | 33.63 | 33.73 | 33.33 | 33.34 | 13,705,433 | -0.46(-1.35%) |
Mar 30, 2016 | 33.77 | 33.98 | 33.71 | 33.79 | 10,719,921 | +0.43(+1.28%) |
Mar 29, 2016 | 32.80 | 33.39 | 32.76 | 33.37 | 3,606,561 | +0.45(+1.35%) |
Mar 28, 2016 | 32.74 | 32.98 | 32.74 | 32.92 | 1,929,216 | +0.12(+0.35%) |
Mar 24, 2016 | 32.62 | 32.80 | 32.80 | 32.80 | 2,957,229 | -0.32(-0.97%) |
Mar 23, 2016 | 33.41 | 33.43 | 33.09 | 33.12 | 8,037,633 | -0.26(-0.78%) |
Mar 22, 2016 | 33.14 | 33.46 | 33.08 | 33.39 | 7,073,761 | -0.11(-0.33%) |
Mar 21, 2016 | 33.43 | 33.57 | 33.37 | 33.50 | 8,752,713 | -0.10(-0.30%) |
Mar 18, 2016 | 33.54 | 33.68 | 33.50 | 33.60 | 7,408,249 | +0.11(+0.32%) |
Mar 17, 2016 | 33.36 | 33.57 | 33.19 | 33.49 | 5,416,021 | +0.04(+0.13%) |
Mar 16, 2016 | 32.80 | 33.47 | 32.80 | 33.45 | 4,291,930 | +0.34(+1.04%) |
Mar 15, 2016 | 33.04 | 33.12 | 32.93 | 33.10 | 3,668,177 | -0.16(-0.50%) |
Mar 14, 2016 | 33.27 | 33.39 | 33.19 | 33.27 | 5,518,973 | -0.05(-0.16%) |
Mar 11, 2016 | 33.02 | 33.35 | 32.99 | 33.32 | 6,809,884 | +1.05(+3.26%) |
Mar 10, 2016 | 32.68 | 32.96 | 31.96 | 32.27 | 26,981,214 | +0.16(+0.48%) |
Mar 09, 2016 | 32.18 | 32.26 | 32.04 | 32.12 | 7,594,175 | +0.16(+0.52%) |
Mar 08, 2016 | 32.23 | 32.27 | 31.94 | 31.95 | 5,665,421 | -0.30(-0.93%) |
Mar 07, 2016 | 31.88 | 32.32 | 31.88 | 32.25 | 8,162,675 | -0.04(-0.12%) |
Mar 04, 2016 | 32.34 | 32.48 | 32.27 | 32.29 | 7,377,567 | +0.11(+0.33%) |
Mar 03, 2016 | 31.87 | 32.20 | 31.81 | 32.18 | 12,135,652 | +0.32(+1.00%) |
Mar 02, 2016 | 31.59 | 31.86 | 31.48 | 31.86 | 4,955,181 | +0.05(+0.15%) |
Mar 01, 2016 | 31.47 | 31.84 | 31.35 | 31.82 | 6,018,410 | +0.99(+3.21%) |
Feb 29, 2016 | 30.94 | 31.14 | 30.83 | 30.83 | 2,953,403 | -0.18(-0.58%) |
Feb 26, 2016 | 31.27 | 31.29 | 30.94 | 31.01 | 6,104,410 | -0.09(-0.30%) |
Feb 25, 2016 | 30.96 | 31.10 | 30.79 | 31.10 | 13,301,489 | +0.40(+1.29%) |
Feb 24, 2016 | 30.26 | 30.76 | 30.11 | 30.70 | 10,459,319 | -0.29(-0.94%) |
Feb 23, 2016 | 31.34 | 31.35 | 30.92 | 30.99 | 4,833,563 | -0.48(-1.51%) |
Feb 22, 2016 | 31.30 | 31.51 | 31.30 | 31.47 | 3,147,181 | +0.32(+1.03%) |
Feb 19, 2016 | 30.95 | 31.16 | 30.79 | 31.15 | 6,552,371 | -0.05(-0.16%) |
Feb 18, 2016 | 31.46 | 31.51 | 31.13 | 31.19 | 5,360,508 | -0.27(-0.86%) |
Feb 17, 2016 | 31.10 | 31.47 | 31.10 | 31.47 | 11,357,787 | +0.31(+1.00%) |
Feb 16, 2016 | 30.70 | 31.16 | 30.38 | 31.16 | 16,432,534 | +0.99(+3.28%) |
Feb 12, 2016 | 29.88 | 30.17 | 30.17 | 30.17 | 598,935 | +0.36(+1.20%) |
Feb 11, 2016 | 29.88 | 29.99 | 29.56 | 29.81 | 11,784,096 | -0.45(-1.47%) |
Feb 10, 2016 | 30.47 | 30.61 | 30.22 | 30.25 | 12,388,293 | +0.13(+0.42%) |
Feb 09, 2016 | 29.78 | 30.28 | 29.78 | 30.13 | 17,074,384 | -0.24(-0.80%) |
Feb 08, 2016 | 30.36 | 30.49 | 30.12 | 30.37 | 12,578,124 | -0.86(-2.76%) |
Feb 05, 2016 | 31.64 | 31.71 | 31.13 | 31.23 | 7,746,614 | -0.52(-1.63%) |
Feb 04, 2016 | 31.49 | 31.85 | 31.38 | 31.75 | 7,100,919 | +0.06(+0.20%) |
Feb 03, 2016 | 31.53 | 31.70 | 31.01 | 31.69 | 16,588,213 | +0.50(+1.62%) |
Feb 02, 2016 | 31.60 | 31.64 | 31.14 | 31.19 | 8,754,835 | -0.92(-2.87%) |
Feb 01, 2016 | 31.91 | 32.23 | 31.82 | 32.11 | 6,623,380 | -0.08(-0.24%) |
Jan 29, 2016 | 31.78 | 32.21 | 31.74 | 32.18 | 5,128,452 | +0.42(+1.31%) |
Jan 28, 2016 | 31.96 | 32.00 | 31.44 | 31.77 | 8,537,060 | +0.03(+0.09%) |
Jan 27, 2016 | 31.88 | 32.20 | 31.67 | 31.74 | 14,787,273 | -0.29(-0.91%) |
Jan 26, 2016 | 31.60 | 32.03 | 31.57 | 32.03 | 8,597,584 | +0.69(+2.20%) |
Jan 25, 2016 | 31.56 | 31.63 | 31.34 | 31.34 | 5,879,804 | -0.43(-1.34%) |
Jan 22, 2016 | 31.74 | 31.86 | 31.56 | 31.77 | 15,182,423 | +0.77(+2.47%) |
Jan 21, 2016 | 30.63 | 31.14 | 30.38 | 31.00 | 19,949,934 | +0.38(+1.23%) |
Jan 20, 2016 | 30.72 | 30.78 | 30.06 | 30.62 | 9,224,011 | -0.63(-2.02%) |
Jan 19, 2016 | 31.38 | 31.50 | 31.03 | 31.25 | 8,541,428 | +0.26(+0.84%) |
Jan 15, 2016 | 31.13 | 30.99 | 30.99 | 30.99 | 15,543,740 | -1.11(-3.47%) |
Jan 14, 2016 | 31.85 | 32.24 | 31.62 | 32.11 | 9,604,496 | +0.30(+0.94%) |
Jan 13, 2016 | 32.53 | 32.61 | 31.71 | 31.81 | 15,314,218 | -0.64(-1.97%) |
Jan 12, 2016 | 32.48 | 32.51 | 32.11 | 32.45 | 13,890,561 | +0.44(+1.36%) |
Jan 11, 2016 | 32.24 | 32.27 | 31.76 | 32.01 | 6,515,379 | +0.17(+0.55%) |
Jan 08, 2016 | 32.42 | 32.46 | 31.76 | 31.83 | 10,703,285 | -0.29(-0.91%) |
Jan 07, 2016 | 32.12 | 32.48 | 32.06 | 32.13 | 11,089,537 | -0.46(-1.40%) |
Jan 06, 2016 | 32.41 | 32.68 | 32.36 | 32.58 | 6,515,738 | -0.54(-1.64%) |
Jan 05, 2016 | 33.09 | 33.13 | 32.81 | 33.12 | 9,439,493 | -0.29(-0.87%) |
Jan 04, 2016 | 33.41 | 33.41 | 32.87 | 33.41 | 5,225,245 | -0.55(-1.63%) |
Dec 31, 2015 | 34.24 | 33.97 | 33.97 | 33.97 | 9,010,436 | -0.58(-1.68%) |
Dec 30, 2015 | 34.72 | 34.74 | 34.51 | 34.55 | 5,276,876 | -0.35(-1.00%) |
Dec 29, 2015 | 34.79 | 34.94 | 34.70 | 34.90 | 7,311,298 | +0.33(+0.95%) |
Dec 28, 2015 | 34.61 | 34.65 | 34.46 | 34.57 | 14,031,807 | -0.14(-0.39%) |
Dec 24, 2015 | 34.70 | 34.70 | 34.70 | 34.70 | 5,870,410 | -0.03(-0.10%) |
Dec 23, 2015 | 34.40 | 34.74 | 34.40 | 34.74 | 7,753,596 | +0.54(+1.57%) |
Dec 22, 2015 | 34.05 | 34.26 | 33.91 | 34.20 | 11,527,609 | +0.21(+0.63%) |
Dec 21, 2015 | 34.30 | 34.34 | 33.82 | 33.99 | 6,164,416 | +0.12(+0.36%) |
Dec 18, 2015 | 34.03 | 34.12 | 33.85 | 33.86 | 9,414,811 | -0.45(-1.32%) |
Dec 17, 2015 | 34.74 | 34.74 | 34.31 | 34.32 | 6,546,533 | -0.35(-1.00%) |
Dec 16, 2015 | 34.36 | 34.80 | 34.12 | 34.67 | 11,003,637 | +0.60(+1.76%) |
Dec 15, 2015 | 34.08 | 34.22 | 33.97 | 34.07 | 14,521,198 | +0.34(+1.00%) |
Dec 14, 2015 | 33.83 | 33.91 | 33.39 | 33.73 | 8,584,952 | -0.01(-0.03%) |
Dec 11, 2015 | 33.94 | 34.03 | 33.69 | 33.74 | 5,767,537 | -0.64(-1.86%) |
Dec 10, 2015 | 34.52 | 34.61 | 34.36 | 34.38 | 4,034,250 | -0.10(-0.28%) |
Dec 09, 2015 | 34.57 | 34.92 | 34.25 | 34.47 | 6,736,042 | -0.14(-0.39%) |
Dec 08, 2015 | 34.55 | 34.71 | 34.43 | 34.61 | 6,080,336 | -0.54(-1.54%) |
Dec 07, 2015 | 35.17 | 35.17 | 34.99 | 35.15 | 5,301,637 | -0.10(-0.27%) |
Dec 04, 2015 | 34.80 | 35.28 | 34.77 | 35.25 | 8,217,680 | +0.41(+1.17%) |
Dec 03, 2015 | 35.30 | 35.30 | 34.69 | 34.84 | 20,389,744 | -0.13(-0.36%) |
Dec 02, 2015 | 35.22 | 35.31 | 34.92 | 34.97 | 10,977,260 | -0.50(-1.42%) |
Dec 01, 2015 | 35.47 | 35.56 | 35.30 | 35.47 | 8,043,817 | +0.11(+0.30%) |
Nov 30, 2015 | 35.45 | 35.49 | 35.33 | 35.36 | 12,035,709 | +0.05(+0.14%) |
Nov 27, 2015 | 35.30 | 35.37 | 35.26 | 35.31 | 4,301,785 | +0.30(+0.86%) |
Nov 25, 2015 | 34.91 | 35.01 | 35.01 | 35.01 | 5,902,664 | +0.25(+0.72%) |
Nov 24, 2015 | 34.45 | 34.80 | 34.45 | 34.76 | 4,011,648 | -0.12(-0.33%) |
Nov 23, 2015 | 35.01 | 35.10 | 34.79 | 34.88 | 5,512,557 | -0.21(-0.61%) |
Nov 20, 2015 | 35.34 | 35.39 | 35.06 | 35.09 | 5,034,232 | -0.23(-0.66%) |
Nov 19, 2015 | 35.32 | 35.49 | 35.26 | 35.32 | 5,165,207 | +0.17(+0.50%) |
Nov 18, 2015 | 34.95 | 35.19 | 34.81 | 35.15 | 7,322,430 | +0.40(+1.14%) |
Nov 17, 2015 | 34.88 | 35.03 | 34.70 | 34.75 | 8,621,892 | +0.08(+0.22%) |
Nov 16, 2015 | 34.29 | 34.68 | 34.28 | 34.68 | 3,985,531 | +0.32(+0.93%) |
Nov 13, 2015 | 34.35 | 34.50 | 34.16 | 34.36 | 5,066,247 | -0.33(-0.95%) |
Nov 12, 2015 | 34.73 | 34.93 | 34.68 | 34.69 | 9,321,728 | -0.44(-1.24%) |
Nov 11, 2015 | 35.30 | 35.31 | 35.05 | 35.12 | 1,890,220 | +0.14(+0.41%) |
Nov 10, 2015 | 34.78 | 35.01 | 34.72 | 34.98 | 6,598,651 | -0.12(-0.33%) |
Nov 09, 2015 | 35.29 | 35.32 | 34.94 | 35.09 | 4,687,161 | -0.53(-1.49%) |
Nov 06, 2015 | 35.46 | 35.62 | 35.28 | 35.62 | 3,835,414 | -0.05(-0.14%) |
Nov 05, 2015 | 35.82 | 35.88 | 35.56 | 35.67 | 5,006,086 | +0.06(+0.16%) |
Nov 04, 2015 | 35.88 | 35.89 | 35.46 | 35.61 | 8,355,218 | -0.36(-0.99%) |
Nov 03, 2015 | 35.78 | 36.05 | 35.67 | 35.97 | 8,710,341 | -0.15(-0.43%) |
Nov 02, 2015 | 36.12 | 36.21 | 36.01 | 36.13 | 2,795,615 | +0.48(+1.36%) |
Oct 30, 2015 | 35.69 | 35.93 | 35.64 | 35.64 | 6,173,646 | +0.00(+0.00%) |
Oct 29, 2015 | 35.39 | 35.67 | 35.34 | 35.64 | 13,903,315 | -0.09(-0.24%) |
Oct 28, 2015 | 35.79 | 36.04 | 35.33 | 35.73 | 12,403,974 | +0.19(+0.54%) |
Oct 27, 2015 | 35.69 | 35.74 | 35.47 | 35.54 | 10,855,224 | -0.40(-1.10%) |
Oct 26, 2015 | 35.94 | 36.02 | 35.85 | 35.93 | 4,153,210 | -0.15(-0.40%) |
Oct 23, 2015 | 36.04 | 36.13 | 35.87 | 36.08 | 4,942,312 | +0.41(+1.14%) |
Oct 22, 2015 | 35.50 | 35.85 | 35.47 | 35.67 | 7,498,847 | +0.40(+1.12%) |
Oct 21, 2015 | 35.56 | 35.59 | 35.28 | 35.28 | 12,124,443 | -0.04(-0.11%) |
Oct 20, 2015 | 35.30 | 35.39 | 35.24 | 35.31 | 2,062,947 | -0.14(-0.38%) |
Oct 19, 2015 | 35.45 | 35.46 | 35.31 | 35.45 | 2,894,361 | -0.05(-0.14%) |
Oct 16, 2015 | 35.41 | 35.53 | 35.30 | 35.50 | 4,383,594 | -0.06(-0.16%) |
Oct 15, 2015 | 35.22 | 35.58 | 35.20 | 35.56 | 10,818,252 | +0.41(+1.16%) |
Oct 14, 2015 | 35.09 | 35.25 | 34.97 | 35.15 | 3,327,995 | +0.17(+0.50%) |
Oct 13, 2015 | 34.86 | 35.21 | 34.83 | 34.98 | 18,761,962 | -0.31(-0.88%) |
Oct 12, 2015 | 35.24 | 35.37 | 35.22 | 35.29 | 1,936,627 | -0.13(-0.35%) |
Oct 09, 2015 | 35.39 | 35.45 | 35.26 | 35.41 | 11,310,550 | +0.16(+0.47%) |
Oct 08, 2015 | 34.74 | 35.27 | 34.72 | 35.25 | 3,066,201 | +0.22(+0.64%) |
Oct 07, 2015 | 35.01 | 35.11 | 34.71 | 35.02 | 18,179,404 | +0.34(+0.98%) |
Oct 06, 2015 | 34.52 | 34.82 | 34.49 | 34.69 | 3,760,740 | +0.26(+0.76%) |
Oct 05, 2015 | 34.27 | 34.46 | 34.18 | 34.42 | 3,571,312 | +0.71(+2.09%) |
Oct 02, 2015 | 33.03 | 33.72 | 32.93 | 33.72 | 4,660,796 | +0.57(+1.72%) |
Oct 01, 2015 | 33.24 | 33.29 | 32.79 | 33.15 | 6,528,604 | -0.07(-0.20%) |
Sep 30, 2015 | 33.26 | 33.34 | 32.91 | 33.22 | 7,870,139 | +0.49(+1.51%) |
Sep 29, 2015 | 32.58 | 32.79 | 32.42 | 32.72 | 5,369,462 | +0.16(+0.50%) |
Sep 28, 2015 | 32.76 | 32.81 | 32.51 | 32.56 | 3,056,592 | -0.58(-1.75%) |
Sep 25, 2015 | 33.30 | 33.44 | 32.97 | 33.14 | 5,913,563 | +0.28(+0.85%) |
Sep 24, 2015 | 32.67 | 33.01 | 32.46 | 32.86 | 26,776,168 | -0.12(-0.35%) |
Sep 23, 2015 | 33.19 | 33.21 | 32.83 | 32.97 | 13,150,399 | -0.10(-0.29%) |
Sep 22, 2015 | 33.13 | 33.20 | 32.79 | 33.07 | 7,178,297 | -1.06(-3.12%) |
Sep 21, 2015 | 34.23 | 34.32 | 33.96 | 34.13 | 6,276,797 | -0.14(-0.40%) |
Sep 18, 2015 | 34.37 | 34.62 | 34.21 | 34.27 | 5,649,574 | -1.13(-3.20%) |
Sep 17, 2015 | 35.07 | 35.75 | 35.07 | 35.40 | 12,396,645 | +0.32(+0.91%) |
Sep 16, 2015 | 34.91 | 35.11 | 34.82 | 35.08 | 4,883,862 | +0.40(+1.14%) |
Sep 15, 2015 | 34.44 | 34.72 | 34.38 | 34.69 | 2,907,415 | +0.26(+0.76%) |
Sep 14, 2015 | 34.43 | 34.49 | 34.25 | 34.42 | 8,555,483 | -0.34(-0.97%) |
Sep 11, 2015 | 34.43 | 34.77 | 34.41 | 34.76 | 7,311,998 | -0.09(-0.25%) |
Sep 10, 2015 | 34.46 | 34.91 | 34.39 | 34.85 | 16,040,513 | +0.46(+1.35%) |
Sep 09, 2015 | 35.11 | 35.13 | 34.35 | 34.39 | 4,694,430 | -0.29(-0.84%) |
Sep 08, 2015 | 34.59 | 34.71 | 34.37 | 34.68 | 4,237,303 | +0.99(+2.93%) |
Sep 04, 2015 | 33.69 | 33.69 | 33.69 | 33.69 | 9,066,142 | -0.71(-2.05%) |
Sep 03, 2015 | 34.51 | 34.75 | 34.31 | 34.40 | 9,096,623 | -0.02(-0.06%) |
Sep 02, 2015 | 34.46 | 34.46 | 34.07 | 34.41 | 4,187,971 | +0.43(+1.25%) |
Sep 01, 2015 | 34.21 | 34.25 | 33.89 | 33.99 | 8,797,882 | -0.85(-2.44%) |
Aug 31, 2015 | 34.84 | 35.00 | 34.65 | 34.84 | 5,228,700 | -0.10(-0.28%) |
Aug 28, 2015 | 34.97 | 35.01 | 34.76 | 34.94 | 9,587,975 | -0.26(-0.74%) |
Aug 27, 2015 | 35.05 | 35.27 | 34.89 | 35.20 | 12,421,552 | +0.26(+0.75%) |
Aug 26, 2015 | 34.93 | 34.94 | 34.17 | 34.94 | 13,709,151 | +0.79(+2.32%) |
Aug 25, 2015 | 35.17 | 35.21 | 34.01 | 34.14 | 14,931,733 | +0.18(+0.54%) |
Aug 24, 2015 | 33.61 | 34.80 | 33.09 | 33.96 | 15,518,696 | -0.82(-2.36%) |
Aug 21, 2015 | 35.47 | 35.61 | 34.64 | 34.78 | 7,070,513 | -0.56(-1.59%) |
Aug 20, 2015 | 35.97 | 35.97 | 35.31 | 35.34 | 12,210,902 | -0.95(-2.61%) |
Aug 19, 2015 | 36.19 | 36.46 | 35.98 | 36.29 | 5,035,470 | -0.27(-0.74%) |
Aug 18, 2015 | 36.68 | 36.71 | 36.48 | 36.56 | 3,271,582 | -0.31(-0.84%) |
Aug 17, 2015 | 36.58 | 36.87 | 36.47 | 36.87 | 2,194,542 | -0.13(-0.34%) |
Aug 14, 2015 | 36.91 | 37.06 | 36.80 | 37.00 | 5,248,266 | -0.07(-0.18%) |
Aug 13, 2015 | 37.07 | 37.18 | 37.00 | 37.07 | 3,603,942 | -0.21(-0.57%) |
Aug 12, 2015 | 37.05 | 37.29 | 36.75 | 37.28 | 6,556,294 | -0.37(-0.98%) |
Aug 11, 2015 | 37.81 | 37.83 | 37.49 | 37.65 | 5,763,880 | -0.55(-1.44%) |
Aug 10, 2015 | 37.81 | 38.24 | 37.81 | 38.20 | 3,408,208 | +0.47(+1.26%) |
Aug 07, 2015 | 37.53 | 37.77 | 37.47 | 37.72 | 2,924,848 | -0.10(-0.26%) |
Aug 06, 2015 | 37.88 | 37.94 | 37.69 | 37.82 | 2,361,020 | +0.09(+0.23%) |
Aug 05, 2015 | 37.72 | 37.89 | 37.66 | 37.73 | 11,252,607 | +0.31(+0.83%) |
Aug 04, 2015 | 37.57 | 37.62 | 37.33 | 37.42 | 3,555,461 | -0.14(-0.36%) |
Aug 03, 2015 | 37.70 | 37.74 | 37.41 | 37.56 | 4,249,301 | +0.14(+0.36%) |
Jul 31, 2015 | 37.49 | 37.61 | 37.29 | 37.42 | 6,554,910 | +0.33(+0.89%) |
Jul 30, 2015 | 37.01 | 37.10 | 36.72 | 37.09 | 5,012,543 | -0.15(-0.42%) |
Jul 29, 2015 | 37.12 | 37.52 | 37.08 | 37.25 | 11,467,343 | -0.01(-0.03%) |
Jul 28, 2015 | 37.09 | 37.35 | 36.91 | 37.26 | 4,426,263 | +0.41(+1.10%) |
Jul 27, 2015 | 37.09 | 37.13 | 36.78 | 36.85 | 3,444,376 | -0.34(-0.91%) |
Jul 24, 2015 | 37.50 | 37.55 | 37.14 | 37.19 | 4,517,535 | -0.38(-1.00%) |
Jul 23, 2015 | 37.70 | 37.83 | 37.53 | 37.57 | 3,824,895 | +0.00(+0.00%) |
Jul 22, 2015 | 37.47 | 37.60 | 37.43 | 37.57 | 6,921,860 | -0.19(-0.51%) |
Jul 21, 2015 | 37.74 | 37.83 | 37.69 | 37.76 | 7,531,556 | -0.08(-0.20%) |
Jul 20, 2015 | 37.90 | 37.95 | 37.79 | 37.84 | 5,797,982 | +0.16(+0.44%) |
Jul 17, 2015 | 37.76 | 37.76 | 37.56 | 37.67 | 8,221,874 | -0.11(-0.28%) |
Jul 16, 2015 | 37.85 | 37.95 | 37.75 | 37.78 | 3,604,333 | +0.36(+0.96%) |
Jul 15, 2015 | 37.53 | 37.60 | 37.24 | 37.42 | 6,899,543 | -0.15(-0.39%) |
Jul 14, 2015 | 37.41 | 37.61 | 37.34 | 37.57 | 10,666,889 | +0.20(+0.54%) |
Jul 13, 2015 | 37.43 | 37.52 | 37.30 | 37.37 | 8,969,908 | -0.11(-0.28%) |
Jul 10, 2015 | 37.36 | 37.54 | 37.15 | 37.47 | 10,780,626 | +1.84(+5.16%) |
Jul 09, 2015 | 35.78 | 35.96 | 35.59 | 35.63 | 11,371,591 | +0.74(+2.13%) |
Jul 08, 2015 | 35.00 | 35.10 | 34.73 | 34.89 | 18,844,616 | -0.48(-1.37%) |
Jul 07, 2015 | 34.78 | 35.48 | 34.27 | 35.37 | 19,658,130 | +0.09(+0.25%) |
Jul 06, 2015 | 35.33 | 35.77 | 35.10 | 35.29 | 8,338,046 | -1.15(-3.16%) |
Jul 02, 2015 | 36.57 | 36.44 | 36.44 | 36.44 | 5,593,543 | -0.16(-0.45%) |
Jul 01, 2015 | 36.85 | 36.92 | 36.42 | 36.60 | 9,806,321 | +0.29(+0.80%) |
Jun 30, 2015 | 37.01 | 37.01 | 36.07 | 36.31 | 19,308,070 | -0.27(-0.74%) |
Jun 29, 2015 | 36.99 | 37.21 | 36.48 | 36.58 | 7,888,707 | -1.63(-4.28%) |
Jun 26, 2015 | 38.31 | 38.41 | 38.04 | 38.22 | 5,164,585 | +0.20(+0.53%) |
Jun 25, 2015 | 38.15 | 38.18 | 37.84 | 38.01 | 4,516,291 | +0.10(+0.27%) |
Jun 24, 2015 | 38.04 | 38.18 | 37.87 | 37.91 | 13,068,526 | -0.35(-0.92%) |
Jun 23, 2015 | 38.33 | 38.41 | 38.23 | 38.26 | 3,476,858 | -0.09(-0.22%) |
Jun 22, 2015 | 38.29 | 38.72 | 38.18 | 38.35 | 16,095,379 | +1.28(+3.46%) |
Jun 19, 2015 | 37.15 | 37.25 | 37.00 | 37.06 | 8,748,686 | -0.21(-0.56%) |
Jun 18, 2015 | 36.90 | 37.92 | 36.89 | 37.27 | 14,362,560 | +0.58(+1.58%) |
Jun 17, 2015 | 36.78 | 36.84 | 36.27 | 36.69 | 6,994,641 | -0.17(-0.46%) |
Jun 16, 2015 | 36.66 | 36.92 | 36.54 | 36.86 | 5,206,157 | -0.02(-0.05%) |
Jun 15, 2015 | 36.61 | 36.92 | 36.53 | 36.88 | 5,253,570 | -0.48(-1.30%) |
Jun 12, 2015 | 37.14 | 37.52 | 36.94 | 37.37 | 9,512,082 | -0.49(-1.31%) |
Jun 11, 2015 | 37.94 | 38.11 | 37.60 | 37.86 | 8,217,541 | +0.10(+0.28%) |
Jun 10, 2015 | 37.42 | 37.88 | 37.31 | 37.76 | 7,697,716 | +1.02(+2.77%) |
Jun 09, 2015 | 36.76 | 36.94 | 36.49 | 36.74 | 4,279,069 | -0.12(-0.34%) |
Jun 08, 2015 | 36.85 | 36.94 | 36.67 | 36.86 | 4,728,806 | -0.01(-0.03%) |
Jun 05, 2015 | 36.88 | 37.16 | 36.66 | 36.87 | 16,857,864 | -0.67(-1.77%) |
Jun 04, 2015 | 37.80 | 38.34 | 37.41 | 37.54 | 5,770,436 | -0.56(-1.47%) |
Jun 03, 2015 | 37.96 | 38.35 | 37.95 | 38.10 | 5,748,523 | +0.49(+1.31%) |
Jun 02, 2015 | 37.55 | 37.85 | 37.46 | 37.60 | 3,846,178 | +0.45(+1.20%) |