Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 33.77 | 34.06 | 33.60 | 34.02 | 18,504,486 | +0.28(+0.84%) |
May 27, 2016 | 33.52 | 33.74 | 33.74 | 33.74 | 14,372,386 | +0.35(+1.05%) |
May 26, 2016 | 33.18 | 33.44 | 33.09 | 33.39 | 14,496,560 | +0.18(+0.54%) |
May 25, 2016 | 32.68 | 33.29 | 32.65 | 33.21 | 18,800,500 | +0.60(+1.84%) |
May 24, 2016 | 32.19 | 32.69 | 32.14 | 32.61 | 10,108,233 | +0.52(+1.63%) |
May 23, 2016 | 32.38 | 32.41 | 32.00 | 32.08 | 8,299,741 | -0.20(-0.61%) |
May 20, 2016 | 32.24 | 32.44 | 32.18 | 32.28 | 9,093,993 | +0.31(+0.97%) |
May 19, 2016 | 32.25 | 32.35 | 31.67 | 31.97 | 9,575,851 | -0.44(-1.35%) |
May 18, 2016 | 32.41 | 32.71 | 32.19 | 32.41 | 12,394,532 | +0.03(+0.11%) |
May 17, 2016 | 32.81 | 32.88 | 32.24 | 32.38 | 9,734,013 | -0.46(-1.41%) |
May 16, 2016 | 32.28 | 32.98 | 32.28 | 32.84 | 11,855,464 | +0.56(+1.73%) |
May 13, 2016 | 32.50 | 32.67 | 32.17 | 32.28 | 10,876,359 | -0.34(-1.05%) |
May 12, 2016 | 32.75 | 32.77 | 32.21 | 32.62 | 12,108,150 | -0.01(-0.03%) |
May 11, 2016 | 32.80 | 32.87 | 32.54 | 32.63 | 12,344,469 | -0.08(-0.24%) |
May 10, 2016 | 32.88 | 32.88 | 32.44 | 32.71 | 13,076,769 | +0.10(+0.32%) |
May 09, 2016 | 32.72 | 33.12 | 32.52 | 32.61 | 12,993,503 | +0.01(+0.03%) |
May 06, 2016 | 32.81 | 32.97 | 32.38 | 32.60 | 13,278,153 | -0.45(-1.38%) |
May 05, 2016 | 32.87 | 33.25 | 32.71 | 33.05 | 19,252,674 | +0.34(+1.05%) |
May 04, 2016 | 32.93 | 33.02 | 32.62 | 32.71 | 16,277,819 | -0.39(-1.17%) |
May 03, 2016 | 33.31 | 33.34 | 32.81 | 33.10 | 21,247,040 | -0.26(-0.77%) |
May 02, 2016 | 33.35 | 33.59 | 32.99 | 33.35 | 24,799,644 | -0.04(-0.13%) |
Apr 29, 2016 | 34.66 | 34.67 | 33.12 | 33.40 | 35,696,084 | -1.30(-3.76%) |
Apr 28, 2016 | 34.41 | 35.79 | 34.33 | 34.70 | 63,507,436 | -2.93(-7.78%) |
Apr 27, 2016 | 37.72 | 37.78 | 37.51 | 37.63 | 5,864,652 | -0.04(-0.11%) |
Apr 26, 2016 | 37.91 | 37.99 | 37.57 | 37.67 | 3,929,183 | -0.11(-0.30%) |
Apr 25, 2016 | 37.78 | 37.95 | 37.61 | 37.78 | 4,818,384 | -0.06(-0.16%) |
Apr 22, 2016 | 37.54 | 37.92 | 37.54 | 37.84 | 5,464,801 | +0.17(+0.46%) |
Apr 21, 2016 | 37.59 | 38.05 | 37.42 | 37.67 | 7,188,059 | -0.08(-0.20%) |
Apr 20, 2016 | 38.19 | 38.27 | 37.36 | 37.75 | 10,125,826 | +0.10(+0.27%) |
Apr 19, 2016 | 37.78 | 37.78 | 37.34 | 37.65 | 9,070,162 | -0.09(-0.23%) |
Apr 18, 2016 | 37.07 | 37.78 | 37.07 | 37.73 | 4,972,113 | +0.46(+1.24%) |
Apr 15, 2016 | 37.37 | 37.39 | 37.07 | 37.27 | 4,216,836 | -0.09(-0.23%) |
Apr 14, 2016 | 37.24 | 37.48 | 37.16 | 37.36 | 3,632,530 | +0.14(+0.37%) |
Apr 13, 2016 | 36.81 | 37.28 | 36.64 | 37.22 | 4,822,894 | +0.68(+1.86%) |
Apr 12, 2016 | 36.15 | 36.75 | 36.15 | 36.54 | 5,976,752 | +0.29(+0.80%) |
Apr 11, 2016 | 36.24 | 36.59 | 36.23 | 36.25 | 4,627,487 | +0.09(+0.26%) |
Apr 08, 2016 | 36.51 | 36.63 | 35.94 | 36.16 | 5,765,950 | -0.20(-0.56%) |
Apr 07, 2016 | 36.41 | 36.62 | 36.04 | 36.36 | 5,743,664 | -0.38(-1.02%) |
Apr 06, 2016 | 35.82 | 36.83 | 35.82 | 36.74 | 7,337,083 | +0.86(+2.40%) |
Apr 05, 2016 | 35.85 | 36.06 | 35.75 | 35.87 | 7,714,038 | -0.24(-0.66%) |
Apr 04, 2016 | 36.13 | 36.41 | 35.98 | 36.11 | 5,164,024 | +0.11(+0.31%) |
Apr 01, 2016 | 35.44 | 36.06 | 35.29 | 36.00 | 4,655,737 | +0.31(+0.86%) |
Mar 31, 2016 | 35.54 | 35.83 | 35.42 | 35.70 | 6,056,648 | +0.15(+0.43%) |
Mar 30, 2016 | 35.50 | 35.79 | 35.40 | 35.54 | 4,023,252 | +0.15(+0.43%) |
Mar 29, 2016 | 34.77 | 35.44 | 34.74 | 35.39 | 4,836,353 | +0.50(+1.44%) |
Mar 28, 2016 | 34.79 | 34.99 | 34.65 | 34.88 | 3,900,004 | +0.11(+0.32%) |
Mar 24, 2016 | 34.68 | 34.77 | 34.77 | 34.77 | 4,993,341 | -0.03(-0.07%) |
Mar 23, 2016 | 34.85 | 35.28 | 34.72 | 34.80 | 4,790,131 | -0.21(-0.61%) |
Mar 22, 2016 | 34.56 | 35.12 | 34.42 | 35.01 | 7,795,637 | +0.23(+0.66%) |
Mar 21, 2016 | 34.63 | 34.79 | 34.51 | 34.78 | 4,751,682 | -0.03(-0.07%) |
Mar 18, 2016 | 34.44 | 34.94 | 34.25 | 34.81 | 11,887,354 | +0.43(+1.24%) |
Mar 17, 2016 | 34.30 | 34.48 | 33.74 | 34.38 | 7,137,350 | +0.09(+0.27%) |
Mar 16, 2016 | 34.25 | 34.40 | 33.95 | 34.29 | 6,319,844 | +0.24(+0.70%) |
Mar 15, 2016 | 34.27 | 34.42 | 33.75 | 34.05 | 6,221,558 | -0.51(-1.48%) |
Mar 14, 2016 | 34.40 | 34.71 | 34.12 | 34.56 | 6,688,844 | +0.11(+0.32%) |
Mar 11, 2016 | 33.49 | 34.52 | 33.35 | 34.45 | 13,812,111 | +1.14(+3.43%) |
Mar 10, 2016 | 33.63 | 34.03 | 33.13 | 33.31 | 10,215,070 | -0.21(-0.64%) |
Mar 09, 2016 | 33.50 | 33.61 | 33.29 | 33.52 | 7,261,040 | +0.09(+0.28%) |
Mar 08, 2016 | 33.24 | 33.70 | 33.18 | 33.43 | 9,028,348 | -0.01(-0.03%) |
Mar 07, 2016 | 33.28 | 33.61 | 33.21 | 33.43 | 6,979,457 | +0.00(+0.00%) |
Mar 04, 2016 | 33.15 | 33.59 | 33.11 | 33.43 | 8,694,391 | +0.31(+0.93%) |
Mar 03, 2016 | 32.90 | 33.19 | 32.51 | 33.13 | 15,839,184 | -0.44(-1.32%) |
Mar 02, 2016 | 33.58 | 33.77 | 33.37 | 33.57 | 8,786,713 | +0.01(+0.03%) |
Mar 01, 2016 | 33.20 | 33.67 | 33.11 | 33.56 | 11,360,016 | +0.50(+1.52%) |
Feb 29, 2016 | 33.57 | 33.99 | 33.06 | 33.06 | 9,917,322 | -0.67(-1.97%) |
Feb 26, 2016 | 33.69 | 34.03 | 33.47 | 33.72 | 10,243,834 | -0.09(-0.28%) |
Feb 25, 2016 | 33.47 | 33.83 | 33.25 | 33.82 | 8,915,982 | +0.37(+1.10%) |
Feb 24, 2016 | 32.58 | 33.55 | 32.40 | 33.45 | 8,266,556 | +0.69(+2.11%) |
Feb 23, 2016 | 33.20 | 33.32 | 32.68 | 32.76 | 7,200,338 | -0.66(-1.97%) |
Feb 22, 2016 | 32.88 | 33.49 | 33.06 | 33.42 | 5,796,428 | +0.54(+1.64%) |
Feb 19, 2016 | 32.70 | 32.98 | 32.55 | 32.88 | 6,720,635 | +0.19(+0.57%) |
Feb 18, 2016 | 32.72 | 33.19 | 32.61 | 32.69 | 6,584,176 | -0.12(-0.36%) |
Feb 17, 2016 | 32.74 | 32.90 | 32.63 | 32.81 | 7,451,841 | +0.39(+1.21%) |
Feb 16, 2016 | 31.68 | 32.44 | 31.68 | 32.42 | 9,328,122 | +0.73(+2.32%) |
Feb 12, 2016 | 31.32 | 31.68 | 31.68 | 31.68 | 7,529,035 | +0.67(+2.17%) |
Feb 11, 2016 | 31.10 | 31.45 | 30.74 | 31.01 | 9,051,338 | -0.74(-2.34%) |
Feb 10, 2016 | 32.07 | 32.58 | 31.68 | 31.75 | 9,268,991 | +0.18(+0.57%) |
Feb 09, 2016 | 31.54 | 32.24 | 31.46 | 31.57 | 10,185,413 | -0.39(-1.23%) |
Feb 08, 2016 | 31.74 | 32.12 | 31.31 | 31.97 | 9,142,336 | +0.04(+0.13%) |
Feb 05, 2016 | 32.62 | 32.73 | 31.67 | 31.92 | 6,738,506 | -0.51(-1.58%) |
Feb 04, 2016 | 32.24 | 32.61 | 32.03 | 32.44 | 5,980,921 | -0.01(-0.03%) |
Feb 03, 2016 | 32.62 | 32.78 | 31.66 | 32.44 | 8,102,261 | +0.12(+0.37%) |
Feb 02, 2016 | 32.43 | 33.05 | 32.27 | 32.32 | 11,287,887 | -0.49(-1.48%) |
Feb 01, 2016 | 30.87 | 33.03 | 30.87 | 32.81 | 16,701,628 | +0.51(+1.59%) |
Jan 29, 2016 | 31.31 | 32.32 | 31.30 | 32.30 | 18,895,652 | +0.97(+3.11%) |
Jan 28, 2016 | 32.78 | 32.85 | 30.72 | 31.33 | 27,590,902 | -3.21(-9.29%) |
Jan 27, 2016 | 34.09 | 35.40 | 34.05 | 34.53 | 12,340,390 | +0.26(+0.77%) |
Jan 26, 2016 | 34.01 | 34.51 | 33.83 | 34.27 | 6,281,680 | +0.43(+1.26%) |
Jan 25, 2016 | 34.16 | 34.27 | 33.78 | 33.84 | 6,216,329 | -0.32(-0.92%) |
Jan 22, 2016 | 34.30 | 34.30 | 33.91 | 34.16 | 10,376,503 | +0.47(+1.39%) |
Jan 21, 2016 | 34.29 | 34.29 | 33.48 | 33.69 | 11,823,200 | -0.41(-1.20%) |
Jan 20, 2016 | 33.90 | 34.37 | 33.35 | 34.10 | 13,218,534 | -0.40(-1.16%) |
Jan 19, 2016 | 35.07 | 35.26 | 34.24 | 34.50 | 8,915,382 | -0.09(-0.27%) |
Jan 15, 2016 | 34.01 | 34.59 | 34.59 | 34.59 | 12,263,394 | -0.48(-1.36%) |
Jan 14, 2016 | 34.42 | 35.26 | 34.25 | 35.07 | 8,586,038 | +0.70(+2.04%) |
Jan 13, 2016 | 35.40 | 35.58 | 34.27 | 34.37 | 6,743,353 | -0.79(-2.23%) |
Jan 12, 2016 | 34.76 | 35.28 | 34.66 | 35.16 | 8,643,219 | +0.62(+1.79%) |
Jan 11, 2016 | 34.57 | 34.68 | 34.00 | 34.54 | 9,245,099 | +0.05(+0.15%) |
Jan 08, 2016 | 35.50 | 35.53 | 34.38 | 34.49 | 8,818,150 | -0.74(-2.09%) |
Jan 07, 2016 | 35.34 | 35.77 | 35.11 | 35.23 | 8,433,349 | -0.86(-2.40%) |
Jan 06, 2016 | 35.88 | 36.44 | 35.79 | 36.09 | 6,964,796 | -0.31(-0.84%) |
Jan 05, 2016 | 36.43 | 36.63 | 36.13 | 36.40 | 9,723,296 | -0.01(-0.02%) |
Jan 04, 2016 | 37.26 | 37.35 | 36.04 | 36.40 | 14,419,430 | -1.68(-4.41%) |
Dec 31, 2015 | 38.25 | 38.08 | 38.08 | 38.08 | 4,943,956 | -0.31(-0.80%) |
Dec 30, 2015 | 38.88 | 39.03 | 38.34 | 38.39 | 5,792,567 | -0.47(-1.20%) |
Dec 29, 2015 | 38.40 | 38.96 | 38.30 | 38.85 | 4,800,930 | +0.67(+1.75%) |
Dec 28, 2015 | 38.09 | 38.27 | 38.01 | 38.18 | 3,234,623 | -0.06(-0.16%) |
Dec 24, 2015 | 38.11 | 38.24 | 38.24 | 38.24 | 1,725,148 | +0.00(+0.00%) |
Dec 23, 2015 | 37.93 | 38.31 | 37.85 | 38.24 | 5,133,362 | +0.53(+1.39%) |
Dec 22, 2015 | 37.51 | 37.79 | 37.29 | 37.72 | 5,150,188 | +0.37(+1.00%) |
Dec 21, 2015 | 37.35 | 37.47 | 36.94 | 37.35 | 6,430,875 | +0.29(+0.78%) |
Dec 18, 2015 | 38.13 | 38.18 | 37.06 | 37.06 | 15,382,841 | -1.32(-3.45%) |
Dec 17, 2015 | 39.08 | 39.19 | 38.37 | 38.38 | 6,830,498 | -0.67(-1.72%) |
Dec 16, 2015 | 38.81 | 39.13 | 38.37 | 39.05 | 8,933,612 | +0.39(+1.01%) |
Dec 15, 2015 | 38.33 | 38.94 | 38.29 | 38.66 | 6,872,725 | +0.66(+1.74%) |
Dec 14, 2015 | 37.69 | 38.02 | 37.28 | 38.00 | 7,279,455 | +0.38(+1.01%) |
Dec 11, 2015 | 37.96 | 38.04 | 37.56 | 37.62 | 6,175,058 | -0.81(-2.10%) |
Dec 10, 2015 | 38.23 | 38.70 | 38.16 | 38.42 | 5,841,154 | +0.30(+0.78%) |
Dec 09, 2015 | 38.49 | 38.75 | 38.00 | 38.13 | 6,538,354 | -0.50(-1.30%) |
Dec 08, 2015 | 38.43 | 38.80 | 38.30 | 38.63 | 6,131,007 | -0.01(-0.02%) |
Dec 07, 2015 | 38.64 | 38.78 | 38.41 | 38.63 | 6,556,577 | +0.22(+0.57%) |
Dec 04, 2015 | 37.66 | 38.46 | 37.56 | 38.41 | 7,592,714 | +0.98(+2.60%) |
Dec 03, 2015 | 38.46 | 38.56 | 37.32 | 37.44 | 8,086,685 | -0.91(-2.37%) |
Dec 02, 2015 | 38.52 | 38.77 | 38.26 | 38.35 | 5,708,007 | -0.20(-0.53%) |
Dec 01, 2015 | 38.35 | 38.60 | 38.11 | 38.55 | 6,596,703 | +0.46(+1.20%) |
Nov 30, 2015 | 38.53 | 38.62 | 38.09 | 38.09 | 9,223,971 | -0.42(-1.10%) |
Nov 27, 2015 | 38.52 | 38.67 | 38.42 | 38.52 | 1,978,842 | +0.01(+0.02%) |
Nov 25, 2015 | 38.48 | 38.51 | 38.51 | 38.51 | 3,632,965 | -0.03(-0.09%) |
Nov 24, 2015 | 38.25 | 38.65 | 38.18 | 38.54 | 5,470,141 | +0.01(+0.02%) |
Nov 23, 2015 | 39.03 | 39.09 | 38.38 | 38.53 | 5,417,332 | -0.48(-1.24%) |
Nov 20, 2015 | 39.03 | 39.33 | 38.87 | 39.02 | 8,420,840 | +0.24(+0.61%) |
Nov 19, 2015 | 38.77 | 39.07 | 38.56 | 38.78 | 8,054,746 | -0.06(-0.15%) |
Nov 18, 2015 | 38.13 | 38.90 | 38.13 | 38.84 | 6,711,242 | +0.87(+2.30%) |
Nov 17, 2015 | 38.07 | 38.30 | 37.83 | 37.96 | 6,833,045 | -0.09(-0.25%) |
Nov 16, 2015 | 37.23 | 38.07 | 37.14 | 38.06 | 7,503,497 | +0.78(+2.09%) |
Nov 13, 2015 | 36.84 | 37.62 | 36.84 | 37.28 | 8,016,108 | -0.20(-0.52%) |
Nov 12, 2015 | 38.00 | 38.13 | 37.45 | 37.47 | 7,091,970 | -0.75(-1.95%) |
Nov 11, 2015 | 38.89 | 38.90 | 38.19 | 38.22 | 5,075,324 | -0.59(-1.51%) |
Nov 10, 2015 | 38.24 | 38.88 | 38.21 | 38.80 | 6,510,298 | +0.60(+1.58%) |
Nov 09, 2015 | 38.56 | 38.56 | 38.05 | 38.20 | 7,011,919 | -0.49(-1.27%) |
Nov 06, 2015 | 38.07 | 38.72 | 37.86 | 38.69 | 7,766,976 | +0.38(+1.00%) |
Nov 05, 2015 | 38.24 | 38.59 | 38.07 | 38.31 | 6,022,564 | +0.00(+0.00%) |
Nov 04, 2015 | 38.77 | 38.77 | 38.20 | 38.31 | 7,672,842 | -0.28(-0.73%) |
Nov 03, 2015 | 38.46 | 38.70 | 38.19 | 38.59 | 4,638,969 | +0.07(+0.18%) |
Nov 02, 2015 | 38.06 | 38.58 | 37.82 | 38.52 | 6,460,195 | +0.53(+1.41%) |
Oct 30, 2015 | 38.32 | 38.45 | 37.96 | 37.99 | 9,955,731 | -0.37(-0.97%) |
Oct 29, 2015 | 38.10 | 38.45 | 37.99 | 38.36 | 8,122,476 | +0.41(+1.07%) |
Oct 28, 2015 | 37.28 | 37.96 | 37.01 | 37.96 | 7,262,299 | +0.75(+2.01%) |
Oct 27, 2015 | 36.92 | 37.29 | 36.90 | 37.21 | 6,773,289 | +0.23(+0.62%) |
Oct 26, 2015 | 36.96 | 37.16 | 36.82 | 36.98 | 6,741,173 | +0.01(+0.02%) |
Oct 23, 2015 | 36.90 | 37.19 | 36.62 | 36.97 | 11,300,606 | +0.08(+0.23%) |
Oct 22, 2015 | 35.96 | 36.95 | 35.41 | 36.89 | 14,670,099 | +1.10(+3.08%) |
Oct 21, 2015 | 36.07 | 36.34 | 35.29 | 35.78 | 10,491,263 | +0.39(+1.10%) |
Oct 20, 2015 | 35.68 | 35.80 | 35.25 | 35.39 | 6,936,967 | -0.35(-0.97%) |
Oct 19, 2015 | 35.71 | 35.93 | 35.48 | 35.74 | 6,522,807 | -0.06(-0.17%) |
Oct 16, 2015 | 35.78 | 35.84 | 35.33 | 35.80 | 7,268,381 | +0.30(+0.84%) |
Oct 15, 2015 | 34.83 | 35.64 | 34.69 | 35.51 | 9,224,230 | +0.98(+2.82%) |
Oct 14, 2015 | 34.74 | 35.06 | 34.48 | 34.53 | 7,567,534 | -0.17(-0.49%) |
Oct 13, 2015 | 34.74 | 35.09 | 34.61 | 34.70 | 6,517,902 | -0.35(-0.99%) |
Oct 12, 2015 | 35.10 | 35.20 | 34.82 | 35.05 | 7,196,946 | -0.27(-0.76%) |
Oct 09, 2015 | 34.63 | 35.39 | 34.52 | 35.32 | 12,335,799 | +0.62(+1.77%) |
Oct 08, 2015 | 34.02 | 34.75 | 33.76 | 34.70 | 11,693,972 | +0.45(+1.30%) |
Oct 07, 2015 | 34.17 | 34.49 | 33.73 | 34.25 | 11,411,855 | +0.62(+1.86%) |
Oct 06, 2015 | 34.78 | 34.85 | 33.12 | 33.63 | 13,864,886 | -1.26(-3.62%) |
Oct 05, 2015 | 35.09 | 35.22 | 34.58 | 34.90 | 10,425,083 | +0.01(+0.02%) |
Oct 02, 2015 | 33.93 | 34.91 | 33.86 | 34.89 | 10,031,567 | +0.52(+1.52%) |
Oct 01, 2015 | 34.02 | 34.40 | 33.88 | 34.36 | 9,366,694 | +0.46(+1.34%) |
Sep 30, 2015 | 33.59 | 34.09 | 33.34 | 33.91 | 12,751,049 | +0.61(+1.82%) |
Sep 29, 2015 | 33.10 | 33.85 | 32.90 | 33.30 | 14,574,261 | +0.37(+1.13%) |
Sep 28, 2015 | 34.35 | 34.35 | 32.88 | 32.93 | 20,423,810 | -1.52(-4.41%) |
Sep 25, 2015 | 35.60 | 35.82 | 34.08 | 34.45 | 11,890,885 | -0.91(-2.58%) |
Sep 24, 2015 | 35.41 | 35.54 | 34.94 | 35.36 | 8,684,868 | -0.22(-0.62%) |
Sep 23, 2015 | 35.83 | 35.98 | 35.49 | 35.58 | 7,449,178 | -0.24(-0.66%) |
Sep 22, 2015 | 36.11 | 36.13 | 35.37 | 35.81 | 8,638,903 | -0.69(-1.89%) |
Sep 21, 2015 | 36.80 | 36.94 | 36.25 | 36.51 | 5,990,701 | -0.03(-0.07%) |
Sep 18, 2015 | 36.79 | 37.19 | 36.45 | 36.53 | 10,750,808 | -0.77(-2.06%) |
Sep 17, 2015 | 36.97 | 38.07 | 36.92 | 37.30 | 8,686,588 | +0.32(+0.87%) |
Sep 16, 2015 | 36.91 | 37.17 | 36.72 | 36.98 | 5,909,539 | +0.04(+0.11%) |
Sep 15, 2015 | 36.49 | 37.03 | 36.35 | 36.94 | 6,055,834 | +0.54(+1.48%) |
Sep 14, 2015 | 36.76 | 36.77 | 36.17 | 36.40 | 5,291,555 | -0.20(-0.55%) |
Sep 11, 2015 | 36.36 | 36.62 | 36.03 | 36.60 | 6,760,268 | +0.24(+0.67%) |
Sep 10, 2015 | 36.27 | 36.66 | 35.98 | 36.35 | 8,246,358 | -0.09(-0.25%) |
Sep 09, 2015 | 37.40 | 37.53 | 36.35 | 36.45 | 6,228,390 | -0.68(-1.84%) |
Sep 08, 2015 | 36.81 | 37.15 | 36.67 | 37.13 | 6,467,222 | +0.82(+2.25%) |
Sep 04, 2015 | 36.67 | 36.31 | 36.31 | 36.31 | 8,370,525 | -0.90(-2.42%) |
Sep 03, 2015 | 37.53 | 37.75 | 37.05 | 37.21 | 7,622,212 | -0.08(-0.23%) |
Sep 02, 2015 | 37.36 | 37.47 | 36.78 | 37.30 | 8,916,678 | +0.56(+1.54%) |
Sep 01, 2015 | 37.28 | 37.52 | 36.56 | 36.73 | 10,675,640 | -1.45(-3.80%) |
Aug 31, 2015 | 38.71 | 39.31 | 38.04 | 38.18 | 8,860,564 | -0.62(-1.59%) |
Aug 28, 2015 | 38.45 | 38.87 | 38.12 | 38.80 | 10,902,270 | +0.32(+0.83%) |
Aug 27, 2015 | 38.44 | 38.82 | 37.66 | 38.48 | 16,914,452 | +1.40(+3.77%) |
Aug 26, 2015 | 36.98 | 37.20 | 35.67 | 37.08 | 15,034,446 | +0.91(+2.52%) |
Aug 25, 2015 | 37.83 | 38.02 | 36.15 | 36.17 | 17,288,052 | -0.67(-1.83%) |
Aug 24, 2015 | 37.53 | 38.62 | 36.03 | 36.84 | 21,860,832 | -2.89(-7.28%) |
Aug 21, 2015 | 40.49 | 40.83 | 39.73 | 39.73 | 11,037,880 | -1.18(-2.88%) |
Aug 20, 2015 | 41.65 | 41.74 | 40.90 | 40.92 | 6,992,782 | -1.10(-2.63%) |
Aug 19, 2015 | 42.27 | 42.30 | 41.66 | 42.02 | 7,117,372 | -0.51(-1.19%) |
Aug 18, 2015 | 42.42 | 42.66 | 42.37 | 42.53 | 3,900,128 | +0.05(+0.12%) |
Aug 17, 2015 | 42.16 | 42.50 | 41.94 | 42.47 | 3,815,292 | +0.13(+0.30%) |
Aug 14, 2015 | 42.00 | 42.42 | 41.92 | 42.35 | 4,479,196 | +0.33(+0.78%) |
Aug 13, 2015 | 42.17 | 42.25 | 41.83 | 42.02 | 4,898,647 | -0.21(-0.50%) |
Aug 12, 2015 | 42.52 | 42.57 | 41.50 | 42.23 | 6,500,989 | -0.25(-0.60%) |
Aug 11, 2015 | 42.31 | 42.59 | 42.15 | 42.48 | 4,783,917 | -0.23(-0.53%) |
Aug 10, 2015 | 42.51 | 43.14 | 42.48 | 42.71 | 4,423,406 | +0.46(+1.10%) |
Aug 07, 2015 | 42.49 | 42.53 | 41.62 | 42.25 | 5,161,731 | -0.18(-0.42%) |
Aug 06, 2015 | 42.59 | 43.00 | 42.21 | 42.42 | 7,369,550 | -0.13(-0.32%) |
Aug 05, 2015 | 42.98 | 43.00 | 42.48 | 42.56 | 5,969,507 | -0.03(-0.06%) |
Aug 04, 2015 | 42.79 | 42.84 | 42.40 | 42.58 | 4,136,644 | +0.01(+0.02%) |
Aug 03, 2015 | 42.90 | 42.92 | 42.27 | 42.58 | 4,159,256 | -0.16(-0.37%) |
Jul 31, 2015 | 43.06 | 43.11 | 42.66 | 42.74 | 6,610,790 | -0.07(-0.16%) |
Jul 30, 2015 | 42.96 | 43.04 | 42.61 | 42.80 | 4,347,122 | -0.24(-0.57%) |
Jul 29, 2015 | 42.98 | 43.14 | 42.80 | 43.05 | 4,187,778 | +0.10(+0.24%) |
Jul 28, 2015 | 43.07 | 43.20 | 42.70 | 42.95 | 6,802,187 | +0.21(+0.49%) |
Jul 27, 2015 | 42.69 | 42.87 | 42.33 | 42.74 | 6,504,939 | -0.30(-0.71%) |
Jul 24, 2015 | 42.87 | 43.39 | 42.86 | 43.04 | 7,096,214 | -0.13(-0.29%) |
Jul 23, 2015 | 43.28 | 43.62 | 42.95 | 43.17 | 7,233,546 | +0.19(+0.43%) |
Jul 22, 2015 | 42.04 | 43.07 | 41.53 | 42.98 | 12,326,438 | +1.03(+2.45%) |
Jul 21, 2015 | 42.08 | 42.38 | 41.95 | 41.95 | 7,590,349 | -0.25(-0.60%) |
Jul 20, 2015 | 42.16 | 42.43 | 42.14 | 42.20 | 6,424,696 | +0.13(+0.32%) |
Jul 17, 2015 | 41.75 | 42.13 | 41.69 | 42.07 | 6,415,335 | +0.11(+0.26%) |
Jul 16, 2015 | 42.00 | 42.02 | 41.77 | 41.96 | 4,543,269 | +0.39(+0.93%) |
Jul 15, 2015 | 42.02 | 42.15 | 41.43 | 41.57 | 7,842,562 | -0.75(-1.77%) |
Jul 14, 2015 | 41.99 | 42.47 | 41.90 | 42.32 | 5,045,333 | +0.40(+0.97%) |
Jul 13, 2015 | 42.15 | 42.25 | 41.80 | 41.92 | 6,547,175 | +0.03(+0.06%) |
Jul 10, 2015 | 41.64 | 42.05 | 41.44 | 41.89 | 5,992,813 | +0.62(+1.50%) |
Jul 09, 2015 | 41.78 | 41.89 | 41.26 | 41.27 | 6,680,047 | -0.05(-0.12%) |
Jul 08, 2015 | 41.73 | 42.03 | 41.26 | 41.32 | 6,959,844 | -0.81(-1.91%) |
Jul 07, 2015 | 41.92 | 42.15 | 41.20 | 42.13 | 7,233,781 | +0.39(+0.94%) |
Jul 06, 2015 | 41.13 | 42.05 | 41.05 | 41.73 | 6,893,394 | +0.28(+0.67%) |
Jul 02, 2015 | 41.78 | 41.46 | 41.46 | 41.46 | 3,266,007 | -0.09(-0.22%) |
Jul 01, 2015 | 41.45 | 41.64 | 41.18 | 41.55 | 4,026,290 | +0.37(+0.90%) |
Jun 30, 2015 | 41.54 | 41.57 | 41.04 | 41.18 | 5,380,774 | +0.06(+0.14%) |
Jun 29, 2015 | 41.57 | 41.82 | 41.08 | 41.12 | 6,393,414 | -0.81(-1.92%) |
Jun 26, 2015 | 41.51 | 41.94 | 41.48 | 41.93 | 8,081,337 | +0.54(+1.30%) |
Jun 25, 2015 | 41.66 | 41.84 | 41.35 | 41.39 | 4,300,033 | -0.14(-0.34%) |
Jun 24, 2015 | 41.61 | 41.82 | 41.52 | 41.53 | 5,449,620 | -0.32(-0.76%) |
Jun 23, 2015 | 42.14 | 42.35 | 41.69 | 41.85 | 3,883,418 | -0.13(-0.30%) |
Jun 22, 2015 | 41.92 | 42.26 | 41.82 | 41.98 | 5,514,714 | +0.12(+0.28%) |
Jun 19, 2015 | 41.87 | 42.04 | 41.73 | 41.86 | 11,164,257 | -0.04(-0.10%) |
Jun 18, 2015 | 40.85 | 42.09 | 40.82 | 41.90 | 9,501,093 | +1.15(+2.82%) |
Jun 17, 2015 | 40.69 | 40.89 | 40.55 | 40.75 | 4,438,942 | +0.08(+0.19%) |
Jun 16, 2015 | 40.33 | 40.73 | 40.19 | 40.68 | 4,671,652 | +0.34(+0.85%) |
Jun 15, 2015 | 40.53 | 40.58 | 40.04 | 40.33 | 5,728,736 | -0.50(-1.23%) |
Jun 12, 2015 | 41.04 | 41.08 | 40.81 | 40.84 | 4,400,458 | -0.33(-0.79%) |
Jun 11, 2015 | 40.86 | 41.32 | 40.70 | 41.16 | 8,463,503 | +0.47(+1.15%) |
Jun 10, 2015 | 40.58 | 40.85 | 40.53 | 40.69 | 6,692,055 | +0.27(+0.66%) |
Jun 09, 2015 | 40.71 | 40.72 | 40.29 | 40.42 | 4,054,665 | -0.22(-0.54%) |
Jun 08, 2015 | 40.58 | 40.75 | 40.44 | 40.64 | 5,188,073 | -0.01(-0.02%) |
Jun 05, 2015 | 40.77 | 40.80 | 40.28 | 40.65 | 4,221,957 | -0.19(-0.47%) |
Jun 04, 2015 | 41.10 | 41.26 | 40.72 | 40.84 | 5,586,132 | -0.15(-0.37%) |
Jun 03, 2015 | 41.08 | 41.22 | 40.89 | 41.00 | 3,944,563 | -0.07(-0.16%) |
Jun 02, 2015 | 40.82 | 41.27 | 40.54 | 41.06 | 6,123,863 | +0.00(+0.00%) |