Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 40.85 | 41.21 | 40.60 | 40.80 | 968,036 | -0.07(-0.17%) |
May 27, 2016 | 40.81 | 40.87 | 40.87 | 40.87 | 526,278 | -0.04(-0.11%) |
May 26, 2016 | 41.06 | 42.03 | 40.92 | 40.92 | 821,577 | +0.04(+0.09%) |
May 25, 2016 | 40.86 | 41.10 | 40.62 | 40.88 | 888,234 | +0.35(+0.86%) |
May 24, 2016 | 40.46 | 40.90 | 40.24 | 40.53 | 466,493 | +0.23(+0.57%) |
May 23, 2016 | 40.27 | 40.76 | 40.03 | 40.30 | 408,943 | -0.05(-0.13%) |
May 20, 2016 | 40.41 | 40.67 | 40.17 | 40.36 | 370,322 | +0.23(+0.58%) |
May 19, 2016 | 39.84 | 40.38 | 39.53 | 40.12 | 362,037 | -0.09(-0.22%) |
May 18, 2016 | 40.35 | 41.31 | 40.10 | 40.21 | 614,385 | -0.43(-1.05%) |
May 17, 2016 | 40.48 | 41.22 | 40.23 | 40.64 | 592,480 | +0.04(+0.11%) |
May 16, 2016 | 40.44 | 41.08 | 40.36 | 40.60 | 508,173 | +0.46(+1.15%) |
May 13, 2016 | 40.18 | 40.66 | 39.89 | 40.13 | 380,602 | -0.18(-0.44%) |
May 12, 2016 | 40.81 | 41.13 | 40.19 | 40.31 | 482,955 | -0.18(-0.44%) |
May 11, 2016 | 40.82 | 41.03 | 40.32 | 40.49 | 641,945 | -0.33(-0.80%) |
May 10, 2016 | 40.18 | 41.15 | 40.18 | 40.82 | 1,007,971 | +0.65(+1.63%) |
May 09, 2016 | 40.68 | 40.80 | 40.13 | 40.16 | 466,817 | -0.84(-2.05%) |
May 06, 2016 | 40.33 | 41.28 | 40.33 | 41.00 | 484,505 | +0.40(+0.98%) |
May 05, 2016 | 40.77 | 41.22 | 40.36 | 40.60 | 663,557 | +0.09(+0.22%) |
May 04, 2016 | 41.29 | 41.58 | 40.23 | 40.52 | 1,131,862 | -1.19(-2.86%) |
May 03, 2016 | 42.52 | 42.52 | 41.30 | 41.71 | 1,638,405 | -1.50(-3.48%) |
May 02, 2016 | 43.23 | 43.44 | 42.52 | 43.21 | 1,398,644 | -0.02(-0.04%) |
Apr 29, 2016 | 42.48 | 43.99 | 42.36 | 43.23 | 2,575,977 | +1.32(+3.15%) |
Apr 28, 2016 | 40.39 | 42.84 | 38.52 | 41.91 | 4,204,780 | +4.92(+13.30%) |
Apr 27, 2016 | 35.27 | 37.06 | 35.05 | 36.99 | 2,256,060 | +1.87(+5.32%) |
Apr 26, 2016 | 35.18 | 35.30 | 34.75 | 35.13 | 1,743,371 | +0.25(+0.71%) |
Apr 25, 2016 | 35.23 | 35.50 | 34.73 | 34.88 | 778,841 | -0.56(-1.57%) |
Apr 22, 2016 | 34.96 | 35.73 | 34.82 | 35.44 | 891,646 | +0.48(+1.37%) |
Apr 21, 2016 | 34.98 | 35.34 | 34.15 | 34.96 | 972,247 | +0.00(+0.00%) |
Apr 20, 2016 | 35.51 | 35.69 | 34.94 | 34.96 | 736,745 | -0.42(-1.20%) |
Apr 19, 2016 | 35.52 | 35.81 | 35.02 | 35.38 | 895,089 | +0.04(+0.13%) |
Apr 18, 2016 | 35.40 | 35.87 | 35.25 | 35.34 | 468,083 | -0.24(-0.67%) |
Apr 15, 2016 | 35.36 | 35.75 | 35.30 | 35.58 | 869,099 | +0.05(+0.15%) |
Apr 14, 2016 | 36.40 | 36.66 | 35.31 | 35.52 | 1,281,163 | -0.76(-2.10%) |
Apr 13, 2016 | 35.44 | 36.45 | 35.17 | 36.29 | 1,307,678 | +1.24(+3.54%) |
Apr 12, 2016 | 34.94 | 35.57 | 34.88 | 35.05 | 778,994 | +0.11(+0.30%) |
Apr 11, 2016 | 35.00 | 35.42 | 34.87 | 34.94 | 411,726 | +0.24(+0.69%) |
Apr 08, 2016 | 34.81 | 35.40 | 34.52 | 34.70 | 353,880 | +0.37(+1.08%) |
Apr 07, 2016 | 34.53 | 34.75 | 34.14 | 34.33 | 286,838 | -0.42(-1.20%) |
Apr 06, 2016 | 34.81 | 34.96 | 34.05 | 34.75 | 414,122 | -0.05(-0.15%) |
Apr 05, 2016 | 34.79 | 35.21 | 34.50 | 34.80 | 701,819 | -0.43(-1.23%) |
Apr 04, 2016 | 35.45 | 35.94 | 34.96 | 35.23 | 944,799 | -0.21(-0.60%) |
Apr 01, 2016 | 35.62 | 35.62 | 34.83 | 35.44 | 1,121,417 | -0.73(-2.01%) |
Mar 31, 2016 | 36.09 | 36.51 | 35.77 | 36.17 | 657,193 | +0.02(+0.05%) |
Mar 30, 2016 | 36.76 | 36.76 | 35.96 | 36.15 | 761,604 | -0.18(-0.49%) |
Mar 29, 2016 | 35.61 | 36.37 | 35.21 | 36.33 | 645,927 | +0.51(+1.43%) |
Mar 28, 2016 | 35.72 | 36.15 | 35.42 | 35.82 | 622,711 | +0.13(+0.37%) |
Mar 24, 2016 | 34.31 | 35.68 | 35.68 | 35.68 | 826,890 | +1.09(+3.15%) |
Mar 23, 2016 | 35.43 | 35.51 | 34.48 | 34.59 | 453,395 | -0.97(-2.74%) |
Mar 22, 2016 | 35.28 | 35.87 | 35.19 | 35.57 | 512,215 | -0.09(-0.25%) |
Mar 21, 2016 | 35.86 | 36.01 | 35.15 | 35.66 | 561,102 | -0.27(-0.76%) |
Mar 18, 2016 | 34.81 | 35.94 | 34.81 | 35.93 | 1,418,945 | +1.09(+3.12%) |
Mar 17, 2016 | 34.52 | 34.95 | 34.21 | 34.84 | 861,805 | +0.61(+1.78%) |
Mar 16, 2016 | 33.14 | 34.45 | 33.00 | 34.23 | 1,110,596 | +0.99(+2.98%) |
Mar 15, 2016 | 32.50 | 33.28 | 32.27 | 33.24 | 880,823 | +0.29(+0.89%) |
Mar 14, 2016 | 32.65 | 33.03 | 32.16 | 32.95 | 710,573 | +0.11(+0.32%) |
Mar 11, 2016 | 32.75 | 33.17 | 32.59 | 32.84 | 969,637 | +0.46(+1.42%) |
Mar 10, 2016 | 32.54 | 32.65 | 31.79 | 32.38 | 454,012 | -0.16(-0.49%) |
Mar 09, 2016 | 32.91 | 33.02 | 32.27 | 32.54 | 428,721 | -0.12(-0.35%) |
Mar 08, 2016 | 33.28 | 33.44 | 32.26 | 32.66 | 662,460 | -1.12(-3.33%) |
Mar 07, 2016 | 32.98 | 33.82 | 32.87 | 33.78 | 1,139,020 | +0.82(+2.50%) |
Mar 04, 2016 | 32.43 | 33.30 | 31.92 | 32.96 | 1,050,158 | +0.64(+1.97%) |
Mar 03, 2016 | 31.19 | 32.39 | 30.83 | 32.32 | 743,997 | +1.04(+3.34%) |
Mar 02, 2016 | 31.09 | 31.54 | 30.51 | 31.28 | 793,157 | +0.11(+0.34%) |
Mar 01, 2016 | 30.75 | 31.61 | 29.97 | 31.17 | 1,207,700 | +0.64(+2.09%) |
Feb 29, 2016 | 29.92 | 30.68 | 29.81 | 30.53 | 1,517,479 | +0.67(+2.25%) |
Feb 26, 2016 | 30.24 | 30.24 | 29.26 | 29.86 | 1,563,027 | +0.03(+0.09%) |
Feb 25, 2016 | 30.05 | 30.37 | 28.96 | 29.83 | 1,018,381 | -0.06(-0.21%) |
Feb 24, 2016 | 29.32 | 29.93 | 28.79 | 29.90 | 1,161,519 | +0.06(+0.21%) |
Feb 23, 2016 | 30.75 | 31.12 | 29.76 | 29.83 | 1,000,223 | -1.10(-3.55%) |
Feb 22, 2016 | 31.13 | 31.84 | 30.79 | 30.93 | 871,242 | +0.60(+1.98%) |
Feb 19, 2016 | 29.94 | 30.74 | 29.94 | 30.33 | 1,870,487 | -0.34(-1.10%) |
Feb 18, 2016 | 30.46 | 30.84 | 29.93 | 30.67 | 1,074,467 | +0.35(+1.14%) |
Feb 17, 2016 | 30.10 | 30.88 | 29.91 | 30.32 | 919,349 | +0.69(+2.33%) |
Feb 16, 2016 | 28.83 | 29.71 | 28.28 | 29.63 | 1,003,937 | +1.30(+4.59%) |
Feb 12, 2016 | 27.44 | 28.33 | 28.33 | 28.33 | 972,426 | +1.49(+5.54%) |
Feb 11, 2016 | 26.96 | 27.38 | 26.33 | 26.84 | 710,809 | -0.70(-2.54%) |
Feb 10, 2016 | 27.34 | 28.01 | 26.75 | 27.54 | 1,136,150 | +0.23(+0.84%) |
Feb 09, 2016 | 27.48 | 27.66 | 26.87 | 27.31 | 983,193 | -0.58(-2.08%) |
Feb 08, 2016 | 28.87 | 29.09 | 27.30 | 27.89 | 932,575 | -1.50(-5.12%) |
Feb 05, 2016 | 28.66 | 29.45 | 28.58 | 29.40 | 1,145,288 | +0.48(+1.64%) |
Feb 04, 2016 | 28.37 | 29.62 | 28.03 | 28.92 | 1,411,747 | +0.92(+3.30%) |
Feb 03, 2016 | 27.49 | 28.07 | 26.62 | 28.00 | 3,184,445 | +1.01(+3.75%) |
Feb 02, 2016 | 27.23 | 27.23 | 26.69 | 26.99 | 1,758,682 | -0.69(-2.51%) |
Feb 01, 2016 | 28.26 | 28.31 | 26.44 | 27.68 | 1,908,517 | -1.28(-4.43%) |
Jan 29, 2016 | 28.15 | 29.27 | 27.76 | 28.97 | 2,377,024 | +1.50(+5.44%) |
Jan 28, 2016 | 26.66 | 28.39 | 26.03 | 27.47 | 4,850,284 | -2.20(-7.41%) |
Jan 27, 2016 | 30.44 | 30.85 | 29.41 | 29.67 | 1,365,471 | -0.76(-2.49%) |
Jan 26, 2016 | 29.42 | 31.45 | 29.03 | 30.43 | 2,815,249 | +1.58(+5.49%) |
Jan 25, 2016 | 29.20 | 29.40 | 28.48 | 28.84 | 1,374,662 | -0.77(-2.61%) |
Jan 22, 2016 | 29.64 | 30.42 | 29.16 | 29.62 | 1,039,049 | +0.77(+2.68%) |
Jan 21, 2016 | 28.97 | 29.65 | 28.46 | 28.84 | 1,024,733 | -0.09(-0.30%) |
Jan 20, 2016 | 28.92 | 29.37 | 27.29 | 28.93 | 1,856,603 | -0.79(-2.66%) |
Jan 19, 2016 | 30.45 | 30.46 | 29.13 | 29.72 | 1,312,486 | -0.39(-1.29%) |
Jan 15, 2016 | 28.77 | 30.11 | 30.11 | 30.11 | 1,423,663 | +0.23(+0.77%) |
Jan 14, 2016 | 29.88 | 30.17 | 28.84 | 29.88 | 939,775 | +0.03(+0.09%) |
Jan 13, 2016 | 30.88 | 31.27 | 29.68 | 29.85 | 942,580 | -0.71(-2.33%) |
Jan 12, 2016 | 30.86 | 30.97 | 29.93 | 30.57 | 873,054 | +0.15(+0.49%) |
Jan 11, 2016 | 30.73 | 30.98 | 29.88 | 30.42 | 781,243 | -0.20(-0.66%) |
Jan 08, 2016 | 31.39 | 31.41 | 30.57 | 30.62 | 865,263 | -0.58(-1.86%) |
Jan 07, 2016 | 31.53 | 31.99 | 31.05 | 31.20 | 803,596 | -1.06(-3.30%) |
Jan 06, 2016 | 32.39 | 32.60 | 31.88 | 32.26 | 1,174,253 | -0.79(-2.39%) |
Jan 05, 2016 | 34.29 | 34.40 | 32.99 | 33.06 | 1,237,245 | -1.23(-3.59%) |
Jan 04, 2016 | 33.67 | 34.52 | 33.44 | 34.29 | 1,115,346 | -0.05(-0.15%) |
Dec 31, 2015 | 34.48 | 34.34 | 34.34 | 34.34 | 640,154 | -0.19(-0.56%) |
Dec 30, 2015 | 34.75 | 35.43 | 34.47 | 34.53 | 578,040 | -0.51(-1.46%) |
Dec 29, 2015 | 34.53 | 35.22 | 34.24 | 35.04 | 552,863 | +0.78(+2.28%) |
Dec 28, 2015 | 34.86 | 34.97 | 34.11 | 34.26 | 565,787 | -0.80(-2.28%) |
Dec 24, 2015 | 35.02 | 35.06 | 35.06 | 35.06 | 251,468 | -0.07(-0.20%) |
Dec 23, 2015 | 34.85 | 35.27 | 34.63 | 35.13 | 681,062 | +0.68(+1.97%) |
Dec 22, 2015 | 33.24 | 34.80 | 33.14 | 34.46 | 771,493 | +1.29(+3.90%) |
Dec 21, 2015 | 33.17 | 33.38 | 32.82 | 33.16 | 859,687 | +0.33(+0.99%) |
Dec 18, 2015 | 33.72 | 33.72 | 32.71 | 32.84 | 2,223,483 | -0.98(-2.89%) |
Dec 17, 2015 | 35.52 | 35.61 | 33.78 | 33.81 | 1,112,598 | -1.69(-4.76%) |
Dec 16, 2015 | 35.02 | 35.71 | 34.79 | 35.50 | 1,253,462 | +0.66(+1.89%) |
Dec 15, 2015 | 34.74 | 34.88 | 33.98 | 34.84 | 1,127,577 | +0.30(+0.87%) |
Dec 14, 2015 | 34.31 | 34.86 | 33.98 | 34.54 | 966,210 | +0.27(+0.80%) |
Dec 11, 2015 | 34.89 | 34.89 | 34.21 | 34.27 | 1,035,280 | -1.09(-3.08%) |
Dec 10, 2015 | 35.79 | 36.06 | 35.35 | 35.36 | 799,807 | -0.44(-1.23%) |
Dec 09, 2015 | 35.63 | 36.95 | 35.63 | 35.80 | 875,154 | +0.05(+0.15%) |
Dec 08, 2015 | 36.12 | 36.48 | 35.48 | 35.75 | 1,165,318 | -0.93(-2.54%) |
Dec 07, 2015 | 36.80 | 37.10 | 36.41 | 36.68 | 630,010 | -0.47(-1.26%) |
Dec 04, 2015 | 36.80 | 37.23 | 36.32 | 37.15 | 563,007 | +0.23(+0.62%) |
Dec 03, 2015 | 38.05 | 38.06 | 36.73 | 36.92 | 602,617 | -1.00(-2.64%) |
Dec 02, 2015 | 38.27 | 38.55 | 37.60 | 37.92 | 936,948 | -0.44(-1.15%) |
Dec 01, 2015 | 38.56 | 38.72 | 37.91 | 38.36 | 663,820 | -0.22(-0.57%) |
Nov 30, 2015 | 38.16 | 38.77 | 37.89 | 38.58 | 776,093 | +0.49(+1.29%) |
Nov 27, 2015 | 37.99 | 38.43 | 37.65 | 38.09 | 298,109 | +0.22(+0.58%) |
Nov 25, 2015 | 38.51 | 37.87 | 37.87 | 37.87 | 822,957 | -0.69(-1.78%) |
Nov 24, 2015 | 37.76 | 38.74 | 37.51 | 38.55 | 950,098 | +0.84(+2.24%) |
Nov 23, 2015 | 38.22 | 38.47 | 37.64 | 37.71 | 504,108 | -0.35(-0.92%) |
Nov 20, 2015 | 37.69 | 38.17 | 37.47 | 38.06 | 772,595 | +0.60(+1.60%) |
Nov 19, 2015 | 37.41 | 37.53 | 37.03 | 37.46 | 533,411 | -0.07(-0.19%) |
Nov 18, 2015 | 37.12 | 37.59 | 36.86 | 37.53 | 713,922 | +0.71(+1.94%) |
Nov 17, 2015 | 37.11 | 37.15 | 36.66 | 36.82 | 964,773 | -0.24(-0.64%) |
Nov 16, 2015 | 35.87 | 37.38 | 35.76 | 37.06 | 1,355,599 | +1.03(+2.86%) |
Nov 13, 2015 | 36.49 | 36.94 | 36.03 | 36.03 | 1,939,566 | -0.49(-1.35%) |
Nov 12, 2015 | 36.13 | 36.87 | 35.98 | 36.52 | 1,603,289 | -0.18(-0.48%) |
Nov 11, 2015 | 36.95 | 37.13 | 36.40 | 36.70 | 1,077,841 | -0.06(-0.17%) |
Nov 10, 2015 | 36.09 | 37.04 | 36.09 | 36.76 | 985,626 | +0.42(+1.16%) |
Nov 09, 2015 | 36.94 | 37.02 | 36.20 | 36.34 | 1,565,556 | -0.68(-1.84%) |
Nov 06, 2015 | 36.65 | 37.43 | 36.41 | 37.02 | 1,129,393 | +0.24(+0.64%) |
Nov 05, 2015 | 36.73 | 37.13 | 36.04 | 36.79 | 1,144,958 | +0.02(+0.05%) |
Nov 04, 2015 | 36.47 | 37.10 | 36.47 | 36.77 | 1,212,275 | +0.44(+1.21%) |
Nov 03, 2015 | 36.55 | 37.07 | 35.85 | 36.33 | 1,812,578 | -0.30(-0.81%) |
Nov 02, 2015 | 35.85 | 37.07 | 35.85 | 36.63 | 1,244,383 | +0.65(+1.80%) |
Oct 30, 2015 | 33.90 | 37.20 | 33.69 | 35.98 | 2,922,465 | +2.11(+6.23%) |
Oct 29, 2015 | 34.13 | 35.31 | 32.91 | 33.87 | 4,375,932 | -3.61(-9.63%) |
Oct 28, 2015 | 36.16 | 37.48 | 36.02 | 37.48 | 1,488,736 | +1.64(+4.57%) |
Oct 27, 2015 | 35.86 | 36.12 | 35.17 | 35.84 | 1,145,002 | -0.74(-2.03%) |
Oct 26, 2015 | 35.90 | 36.70 | 35.71 | 36.58 | 1,433,683 | +0.72(+2.00%) |
Oct 23, 2015 | 34.18 | 35.94 | 33.96 | 35.87 | 1,377,163 | +2.09(+6.20%) |
Oct 22, 2015 | 33.60 | 34.67 | 33.46 | 33.77 | 2,713,314 | +0.25(+0.73%) |
Oct 21, 2015 | 34.28 | 34.76 | 33.46 | 33.53 | 1,670,058 | -0.27(-0.80%) |
Oct 20, 2015 | 33.81 | 34.38 | 33.69 | 33.80 | 1,268,074 | -0.18(-0.54%) |
Oct 19, 2015 | 33.64 | 34.20 | 33.41 | 33.98 | 939,134 | -0.10(-0.31%) |
Oct 16, 2015 | 34.73 | 34.92 | 33.91 | 34.09 | 989,115 | -0.66(-1.89%) |
Oct 15, 2015 | 35.23 | 35.31 | 34.22 | 34.75 | 1,074,480 | -0.59(-1.66%) |
Oct 14, 2015 | 35.55 | 35.80 | 35.04 | 35.33 | 602,920 | -0.18(-0.52%) |
Oct 13, 2015 | 35.59 | 36.35 | 35.35 | 35.52 | 829,632 | -0.40(-1.12%) |
Oct 12, 2015 | 36.38 | 36.38 | 35.75 | 35.92 | 610,874 | -0.32(-0.89%) |
Oct 09, 2015 | 36.73 | 37.01 | 36.02 | 36.24 | 1,034,991 | -0.11(-0.29%) |
Oct 08, 2015 | 35.31 | 36.71 | 35.30 | 36.35 | 1,842,651 | +0.88(+2.49%) |
Oct 07, 2015 | 35.28 | 36.61 | 34.59 | 35.46 | 1,516,653 | +0.54(+1.55%) |
Oct 06, 2015 | 34.24 | 35.50 | 34.19 | 34.92 | 1,159,081 | +0.74(+2.18%) |
Oct 05, 2015 | 32.31 | 34.46 | 32.14 | 34.18 | 1,733,161 | +2.10(+6.55%) |
Oct 02, 2015 | 30.97 | 32.22 | 30.72 | 32.07 | 1,027,371 | +0.68(+2.18%) |
Oct 01, 2015 | 31.78 | 32.27 | 30.74 | 31.39 | 1,045,846 | -0.42(-1.32%) |
Sep 30, 2015 | 31.55 | 31.91 | 31.18 | 31.81 | 1,492,150 | +0.57(+1.82%) |
Sep 29, 2015 | 30.90 | 31.50 | 30.79 | 31.24 | 1,250,430 | +0.39(+1.28%) |
Sep 28, 2015 | 31.25 | 31.40 | 30.81 | 30.85 | 1,030,375 | -0.80(-2.52%) |
Sep 25, 2015 | 31.89 | 32.03 | 31.32 | 31.65 | 792,949 | -0.05(-0.17%) |
Sep 24, 2015 | 30.94 | 31.82 | 30.49 | 31.70 | 1,395,264 | +0.25(+0.81%) |
Sep 23, 2015 | 32.30 | 32.49 | 31.42 | 31.44 | 1,018,075 | -0.77(-2.39%) |
Sep 22, 2015 | 32.36 | 32.77 | 31.98 | 32.22 | 1,071,629 | -0.87(-2.62%) |
Sep 21, 2015 | 33.41 | 33.77 | 32.87 | 33.08 | 1,020,276 | -0.24(-0.71%) |
Sep 18, 2015 | 34.14 | 34.42 | 33.22 | 33.32 | 1,417,470 | -1.44(-4.16%) |
Sep 17, 2015 | 35.57 | 35.81 | 34.69 | 34.76 | 931,041 | -1.02(-2.84%) |
Sep 16, 2015 | 34.86 | 35.90 | 34.86 | 35.78 | 970,409 | +1.12(+3.23%) |
Sep 15, 2015 | 34.17 | 34.73 | 33.98 | 34.66 | 1,309,386 | +0.50(+1.46%) |
Sep 14, 2015 | 34.39 | 34.48 | 33.98 | 34.16 | 695,636 | -0.23(-0.66%) |
Sep 11, 2015 | 34.46 | 34.74 | 33.94 | 34.39 | 928,350 | -0.26(-0.76%) |
Sep 10, 2015 | 34.91 | 35.22 | 34.52 | 34.65 | 899,589 | -0.22(-0.63%) |
Sep 09, 2015 | 35.84 | 36.01 | 34.81 | 34.87 | 1,927,314 | -0.82(-2.31%) |
Sep 08, 2015 | 35.27 | 36.30 | 34.75 | 35.69 | 1,396,740 | +1.02(+2.93%) |
Sep 04, 2015 | 34.97 | 34.68 | 34.68 | 34.68 | 1,256,674 | -0.71(-2.00%) |
Sep 03, 2015 | 35.90 | 36.13 | 35.22 | 35.38 | 1,875,757 | -0.39(-1.10%) |
Sep 02, 2015 | 36.05 | 36.37 | 34.83 | 35.78 | 1,611,548 | +0.06(+0.17%) |
Sep 01, 2015 | 37.04 | 37.28 | 35.57 | 35.72 | 2,242,790 | -1.10(-3.00%) |
Aug 31, 2015 | 36.78 | 37.95 | 36.09 | 36.82 | 1,822,783 | +0.00(+0.00%) |
Aug 28, 2015 | 36.23 | 36.95 | 36.15 | 36.82 | 1,650,126 | +0.47(+1.30%) |
Aug 27, 2015 | 36.21 | 36.96 | 35.62 | 36.35 | 3,170,966 | +0.35(+0.97%) |
Aug 26, 2015 | 37.63 | 37.65 | 34.39 | 36.00 | 6,665,812 | +2.27(+6.72%) |
Aug 25, 2015 | 34.30 | 34.76 | 33.04 | 33.73 | 2,668,982 | +0.51(+1.53%) |
Aug 24, 2015 | 28.90 | 34.96 | 28.90 | 33.22 | 2,116,721 | +0.17(+0.50%) |
Aug 21, 2015 | 34.16 | 34.37 | 33.06 | 33.06 | 1,107,640 | -1.16(-3.40%) |
Aug 20, 2015 | 34.80 | 35.02 | 34.20 | 34.22 | 1,060,898 | -0.84(-2.40%) |
Aug 19, 2015 | 35.02 | 35.53 | 34.47 | 35.06 | 1,493,204 | +0.51(+1.47%) |
Aug 18, 2015 | 34.25 | 34.86 | 34.25 | 34.55 | 720,502 | +0.03(+0.08%) |
Aug 17, 2015 | 34.02 | 34.64 | 33.71 | 34.53 | 955,547 | +0.40(+1.18%) |
Aug 14, 2015 | 33.85 | 34.26 | 33.73 | 34.12 | 755,793 | +0.44(+1.30%) |
Aug 13, 2015 | 34.32 | 34.54 | 33.46 | 33.69 | 981,247 | -0.81(-2.36%) |
Aug 12, 2015 | 33.43 | 34.61 | 33.24 | 34.50 | 1,358,127 | +0.85(+2.51%) |
Aug 11, 2015 | 33.18 | 33.72 | 32.83 | 33.65 | 1,239,687 | +0.17(+0.52%) |
Aug 10, 2015 | 32.49 | 33.70 | 32.36 | 33.48 | 1,322,756 | +1.26(+3.90%) |
Aug 07, 2015 | 31.97 | 32.84 | 31.93 | 32.22 | 1,246,762 | +0.18(+0.57%) |
Aug 06, 2015 | 31.41 | 32.18 | 31.27 | 32.04 | 1,407,490 | +0.58(+1.83%) |
Aug 05, 2015 | 31.57 | 32.11 | 31.34 | 31.47 | 1,132,573 | +0.31(+0.98%) |
Aug 04, 2015 | 31.30 | 31.70 | 31.07 | 31.16 | 1,198,509 | -0.23(-0.72%) |
Aug 03, 2015 | 31.73 | 32.02 | 31.12 | 31.39 | 1,891,849 | -0.47(-1.48%) |
Jul 31, 2015 | 31.80 | 32.10 | 30.54 | 31.86 | 3,405,843 | +0.43(+1.36%) |
Jul 30, 2015 | 30.13 | 32.63 | 28.39 | 31.43 | 6,077,408 | -2.62(-7.68%) |
Jul 29, 2015 | 33.65 | 34.38 | 33.45 | 34.05 | 1,245,116 | +0.43(+1.27%) |
Jul 28, 2015 | 32.69 | 33.72 | 32.56 | 33.62 | 1,496,070 | +1.23(+3.80%) |
Jul 27, 2015 | 32.51 | 33.06 | 32.09 | 32.39 | 1,178,051 | -0.78(-2.34%) |
Jul 24, 2015 | 33.76 | 33.76 | 32.96 | 33.17 | 1,076,286 | -0.71(-2.11%) |
Jul 23, 2015 | 34.36 | 34.84 | 33.60 | 33.88 | 1,140,649 | -0.55(-1.60%) |
Jul 22, 2015 | 34.87 | 34.95 | 34.38 | 34.43 | 905,467 | -0.58(-1.67%) |
Jul 21, 2015 | 35.57 | 35.99 | 34.94 | 35.01 | 660,326 | -0.46(-1.30%) |
Jul 20, 2015 | 35.51 | 35.78 | 35.28 | 35.48 | 674,299 | -0.10(-0.27%) |
Jul 17, 2015 | 35.88 | 35.92 | 35.52 | 35.57 | 514,782 | -0.31(-0.85%) |
Jul 16, 2015 | 36.08 | 36.29 | 35.76 | 35.88 | 651,886 | +0.15(+0.42%) |
Jul 15, 2015 | 36.33 | 36.76 | 35.59 | 35.73 | 533,275 | -0.67(-1.84%) |
Jul 14, 2015 | 36.13 | 36.46 | 36.01 | 36.40 | 832,347 | +0.05(+0.14%) |
Jul 13, 2015 | 35.07 | 36.40 | 34.89 | 36.35 | 1,321,722 | +1.47(+4.23%) |
Jul 10, 2015 | 35.08 | 35.33 | 34.78 | 34.88 | 581,134 | +0.13(+0.38%) |
Jul 09, 2015 | 35.54 | 35.63 | 34.74 | 34.74 | 1,129,916 | -0.23(-0.65%) |
Jul 08, 2015 | 35.24 | 35.68 | 34.67 | 34.97 | 1,733,103 | -0.65(-1.84%) |
Jul 07, 2015 | 36.04 | 36.10 | 34.51 | 35.63 | 2,450,435 | -0.42(-1.16%) |
Jul 06, 2015 | 36.03 | 36.57 | 35.73 | 36.04 | 1,776,674 | -0.29(-0.79%) |
Jul 02, 2015 | 36.10 | 36.33 | 36.33 | 36.33 | 2,013,230 | +0.34(+0.94%) |
Jul 01, 2015 | 37.05 | 37.14 | 35.90 | 35.99 | 4,140,964 | -0.96(-2.60%) |
Jun 30, 2015 | 37.78 | 37.94 | 36.93 | 36.95 | 1,237,226 | -0.43(-1.14%) |
Jun 29, 2015 | 38.19 | 38.42 | 37.21 | 37.38 | 1,228,883 | -1.18(-3.05%) |
Jun 26, 2015 | 38.82 | 39.05 | 38.41 | 38.55 | 1,294,551 | -0.10(-0.25%) |
Jun 25, 2015 | 39.57 | 39.73 | 38.59 | 38.65 | 680,876 | -0.98(-2.46%) |
Jun 24, 2015 | 39.76 | 40.15 | 39.63 | 39.63 | 647,501 | -0.25(-0.63%) |
Jun 23, 2015 | 40.22 | 40.39 | 39.80 | 39.88 | 518,347 | -0.31(-0.78%) |
Jun 22, 2015 | 40.21 | 40.33 | 39.84 | 40.19 | 594,440 | +0.35(+0.88%) |
Jun 19, 2015 | 40.02 | 40.37 | 39.81 | 39.84 | 1,298,417 | -0.10(-0.24%) |
Jun 18, 2015 | 40.39 | 40.49 | 39.91 | 39.94 | 1,051,384 | -0.40(-0.99%) |
Jun 17, 2015 | 40.59 | 40.66 | 40.12 | 40.34 | 1,529,773 | -0.38(-0.94%) |
Jun 16, 2015 | 40.48 | 40.96 | 39.69 | 40.73 | 4,400,411 | -3.13(-7.14%) |
Jun 15, 2015 | 44.83 | 44.96 | 43.55 | 43.86 | 989,794 | -1.33(-2.95%) |
Jun 12, 2015 | 45.13 | 45.46 | 44.75 | 45.19 | 578,832 | -0.17(-0.37%) |
Jun 11, 2015 | 45.18 | 45.50 | 45.07 | 45.36 | 684,498 | +0.17(+0.39%) |
Jun 10, 2015 | 44.60 | 45.63 | 44.44 | 45.18 | 881,762 | +0.86(+1.95%) |
Jun 09, 2015 | 44.29 | 45.06 | 44.16 | 44.32 | 466,317 | +0.16(+0.36%) |
Jun 08, 2015 | 44.16 | 44.45 | 43.79 | 44.16 | 658,516 | -0.12(-0.28%) |
Jun 05, 2015 | 43.79 | 44.34 | 43.32 | 44.28 | 669,638 | +0.55(+1.26%) |
Jun 04, 2015 | 44.47 | 44.68 | 43.70 | 43.73 | 695,322 | -0.91(-2.03%) |
Jun 03, 2015 | 44.48 | 44.84 | 44.13 | 44.64 | 634,289 | +0.21(+0.47%) |
Jun 02, 2015 | 43.69 | 44.82 | 43.69 | 44.43 | 635,342 | +0.60(+1.37%) |