Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 34.64 | 35.17 | 33.93 | 34.02 | 12,244,124 | -0.42(-1.22%) |
May 27, 2016 | 34.39 | 34.44 | 34.44 | 34.44 | 7,812,008 | -0.31(-0.89%) |
May 26, 2016 | 35.28 | 35.56 | 34.71 | 34.75 | 10,058,401 | -0.13(-0.38%) |
May 25, 2016 | 34.10 | 35.00 | 34.06 | 34.88 | 8,326,711 | +1.12(+3.31%) |
May 24, 2016 | 34.12 | 34.16 | 33.63 | 33.76 | 7,709,942 | -0.10(-0.30%) |
May 23, 2016 | 33.56 | 34.12 | 33.41 | 33.86 | 8,694,107 | +0.01(+0.02%) |
May 20, 2016 | 33.81 | 34.17 | 33.44 | 33.85 | 8,235,700 | +0.17(+0.51%) |
May 19, 2016 | 33.21 | 33.89 | 32.68 | 33.68 | 8,089,630 | +0.02(+0.05%) |
May 18, 2016 | 33.70 | 34.27 | 33.44 | 33.67 | 10,495,455 | -0.15(-0.44%) |
May 17, 2016 | 33.89 | 34.33 | 33.57 | 33.82 | 15,208,289 | -0.23(-0.68%) |
May 16, 2016 | 33.82 | 34.38 | 33.82 | 34.05 | 10,147,516 | +0.82(+2.46%) |
May 13, 2016 | 33.50 | 33.92 | 33.09 | 33.23 | 8,031,290 | -0.55(-1.62%) |
May 12, 2016 | 34.02 | 34.52 | 33.25 | 33.78 | 10,850,422 | +0.04(+0.11%) |
May 11, 2016 | 33.11 | 34.31 | 32.68 | 33.74 | 11,539,416 | +0.63(+1.89%) |
May 10, 2016 | 32.15 | 33.13 | 32.12 | 33.11 | 10,317,890 | +0.94(+2.93%) |
May 09, 2016 | 32.68 | 32.68 | 31.76 | 32.17 | 9,127,204 | -0.86(-2.60%) |
May 06, 2016 | 33.00 | 33.66 | 32.65 | 33.03 | 10,549,146 | -0.35(-1.04%) |
May 05, 2016 | 34.40 | 34.74 | 33.03 | 33.38 | 10,852,146 | -0.15(-0.46%) |
May 04, 2016 | 34.89 | 35.26 | 33.36 | 33.53 | 11,997,259 | -1.29(-3.70%) |
May 03, 2016 | 35.61 | 35.73 | 34.53 | 34.82 | 11,354,453 | -1.37(-3.78%) |
May 02, 2016 | 36.73 | 36.84 | 35.62 | 36.19 | 10,718,388 | -0.73(-1.97%) |
Apr 29, 2016 | 37.00 | 37.72 | 36.26 | 36.91 | 11,683,209 | +0.09(+0.25%) |
Apr 28, 2016 | 37.18 | 38.12 | 36.70 | 36.82 | 15,959,857 | -0.34(-0.91%) |
Apr 27, 2016 | 37.50 | 37.78 | 36.94 | 37.16 | 14,961,203 | +0.02(+0.06%) |
Apr 26, 2016 | 35.99 | 37.21 | 35.79 | 37.14 | 13,872,705 | +1.40(+3.91%) |
Apr 25, 2016 | 36.43 | 36.48 | 35.41 | 35.74 | 15,014,252 | -1.04(-2.83%) |
Apr 22, 2016 | 35.79 | 36.87 | 35.73 | 36.78 | 12,169,792 | +1.07(+3.01%) |
Apr 21, 2016 | 36.29 | 36.55 | 35.62 | 35.71 | 12,959,200 | -0.66(-1.81%) |
Apr 20, 2016 | 36.09 | 36.81 | 35.60 | 36.36 | 11,005,187 | +0.02(+0.04%) |
Apr 19, 2016 | 34.92 | 36.38 | 34.73 | 36.35 | 16,667,534 | +1.59(+4.58%) |
Apr 18, 2016 | 32.51 | 34.76 | 32.47 | 34.76 | 12,121,241 | +1.00(+2.97%) |
Apr 15, 2016 | 33.79 | 34.11 | 33.61 | 33.75 | 10,570,370 | -0.40(-1.18%) |
Apr 14, 2016 | 33.85 | 34.22 | 33.57 | 34.16 | 10,669,731 | +0.49(+1.47%) |
Apr 13, 2016 | 33.70 | 33.95 | 33.22 | 33.66 | 12,166,025 | +0.08(+0.25%) |
Apr 12, 2016 | 32.11 | 33.85 | 32.00 | 33.58 | 13,788,514 | +1.76(+5.54%) |
Apr 11, 2016 | 32.02 | 32.43 | 31.78 | 31.81 | 9,292,885 | -0.03(-0.10%) |
Apr 08, 2016 | 32.15 | 32.36 | 31.61 | 31.85 | 10,462,648 | +0.71(+2.28%) |
Apr 07, 2016 | 31.23 | 31.69 | 30.69 | 31.14 | 9,214,981 | -0.34(-1.08%) |
Apr 06, 2016 | 30.43 | 31.65 | 30.25 | 31.48 | 12,709,581 | +1.32(+4.38%) |
Apr 05, 2016 | 29.93 | 30.35 | 29.50 | 30.15 | 10,147,863 | -0.05(-0.15%) |
Apr 04, 2016 | 30.73 | 31.15 | 30.11 | 30.20 | 11,215,803 | -0.53(-1.71%) |
Apr 01, 2016 | 30.42 | 30.83 | 29.96 | 30.73 | 11,769,238 | -0.38(-1.22%) |
Mar 31, 2016 | 30.86 | 31.31 | 30.66 | 31.10 | 12,109,167 | +0.15(+0.47%) |
Mar 30, 2016 | 31.27 | 31.48 | 30.56 | 30.96 | 10,068,477 | +0.36(+1.16%) |
Mar 29, 2016 | 30.14 | 30.68 | 29.78 | 30.60 | 10,505,969 | -0.05(-0.15%) |
Mar 28, 2016 | 30.97 | 31.01 | 30.14 | 30.65 | 8,606,436 | -0.28(-0.90%) |
Mar 24, 2016 | 30.07 | 30.93 | 30.93 | 30.93 | 11,934,719 | +0.15(+0.48%) |
Mar 23, 2016 | 31.89 | 32.19 | 30.75 | 30.78 | 14,541,226 | -1.60(-4.94%) |
Mar 22, 2016 | 32.63 | 33.04 | 32.37 | 32.38 | 10,674,683 | -0.51(-1.55%) |
Mar 21, 2016 | 33.00 | 33.53 | 32.56 | 32.89 | 10,885,502 | -0.34(-1.02%) |
Mar 18, 2016 | 33.67 | 34.29 | 32.79 | 33.23 | 27,118,612 | +0.01(+0.02%) |
Mar 17, 2016 | 32.75 | 33.81 | 32.59 | 33.22 | 16,096,809 | +0.88(+2.72%) |
Mar 16, 2016 | 31.08 | 32.42 | 31.03 | 32.34 | 13,140,228 | +1.58(+5.12%) |
Mar 15, 2016 | 30.29 | 30.78 | 29.98 | 30.76 | 10,148,744 | -0.14(-0.45%) |
Mar 14, 2016 | 30.66 | 31.25 | 30.42 | 30.90 | 12,061,496 | -0.39(-1.26%) |
Mar 11, 2016 | 30.74 | 31.40 | 30.69 | 31.30 | 17,680,532 | +1.15(+3.82%) |
Mar 10, 2016 | 30.02 | 30.23 | 29.63 | 30.15 | 14,059,042 | -0.02(-0.05%) |
Mar 09, 2016 | 30.39 | 30.68 | 29.64 | 30.16 | 17,281,056 | +0.33(+1.11%) |
Mar 08, 2016 | 31.82 | 31.86 | 29.78 | 29.83 | 18,291,814 | -2.15(-6.72%) |
Mar 07, 2016 | 31.86 | 32.78 | 31.59 | 31.98 | 22,715,404 | +0.22(+0.68%) |
Mar 04, 2016 | 30.06 | 32.19 | 29.97 | 31.76 | 32,132,688 | +1.98(+6.64%) |
Mar 03, 2016 | 28.19 | 29.98 | 28.05 | 29.78 | 26,213,022 | +1.60(+5.67%) |
Mar 02, 2016 | 26.48 | 28.20 | 26.34 | 28.18 | 21,936,062 | +1.57(+5.89%) |
Mar 01, 2016 | 26.32 | 26.84 | 25.75 | 26.62 | 14,993,337 | +0.49(+1.86%) |
Feb 29, 2016 | 26.70 | 26.72 | 25.94 | 26.13 | 13,619,604 | -0.22(-0.85%) |
Feb 26, 2016 | 26.15 | 26.89 | 26.12 | 26.35 | 14,245,338 | +0.82(+3.21%) |
Feb 25, 2016 | 25.54 | 25.72 | 24.72 | 25.54 | 13,362,568 | +0.08(+0.30%) |
Feb 24, 2016 | 24.79 | 25.52 | 24.58 | 25.46 | 14,180,778 | +0.03(+0.12%) |
Feb 23, 2016 | 26.20 | 26.73 | 25.42 | 25.43 | 12,582,146 | -1.18(-4.44%) |
Feb 22, 2016 | 25.39 | 26.80 | 25.88 | 26.61 | 14,919,730 | +1.22(+4.81%) |
Feb 19, 2016 | 25.60 | 25.71 | 24.79 | 25.39 | 18,959,256 | -0.64(-2.46%) |
Feb 18, 2016 | 26.63 | 26.66 | 25.83 | 26.03 | 21,877,992 | -0.16(-0.62%) |
Feb 17, 2016 | 25.72 | 26.56 | 25.51 | 26.19 | 23,712,316 | +0.89(+3.51%) |
Feb 16, 2016 | 25.87 | 26.03 | 25.14 | 25.30 | 16,635,014 | -0.11(-0.43%) |
Feb 12, 2016 | 24.94 | 25.41 | 25.41 | 25.41 | 19,375,356 | +0.79(+3.20%) |
Feb 11, 2016 | 24.12 | 25.01 | 23.98 | 24.62 | 26,981,154 | -0.16(-0.65%) |
Feb 10, 2016 | 25.51 | 26.35 | 24.57 | 24.79 | 21,712,210 | -0.95(-3.69%) |
Feb 09, 2016 | 25.46 | 26.18 | 25.06 | 25.74 | 26,622,902 | -0.65(-2.47%) |
Feb 08, 2016 | 24.49 | 26.44 | 24.28 | 26.39 | 28,633,810 | +1.17(+4.65%) |
Feb 05, 2016 | 26.07 | 26.37 | 24.21 | 25.22 | 60,245,132 | -1.85(-6.85%) |
Feb 04, 2016 | 29.51 | 29.89 | 26.84 | 27.07 | 64,171,280 | -2.54(-8.57%) |
Feb 03, 2016 | 28.81 | 29.68 | 27.28 | 29.61 | 25,891,294 | +1.56(+5.58%) |
Feb 02, 2016 | 28.83 | 29.26 | 27.93 | 28.04 | 20,746,856 | -1.54(-5.21%) |
Feb 01, 2016 | 29.31 | 29.88 | 28.83 | 29.58 | 16,678,462 | -0.37(-1.23%) |
Jan 29, 2016 | 29.19 | 30.10 | 28.76 | 29.95 | 24,415,484 | +0.81(+2.79%) |
Jan 28, 2016 | 29.06 | 30.20 | 28.42 | 29.14 | 22,001,654 | +1.39(+5.00%) |
Jan 27, 2016 | 26.76 | 28.92 | 26.20 | 27.75 | 28,764,248 | +0.66(+2.43%) |
Jan 26, 2016 | 26.88 | 27.52 | 25.63 | 27.09 | 37,398,708 | +0.88(+3.36%) |
Jan 25, 2016 | 28.20 | 28.72 | 26.20 | 26.21 | 25,609,526 | -2.66(-9.21%) |
Jan 22, 2016 | 29.29 | 30.33 | 28.16 | 28.87 | 24,214,646 | +0.58(+2.06%) |
Jan 21, 2016 | 26.73 | 28.62 | 26.55 | 28.29 | 25,541,136 | +1.66(+6.22%) |
Jan 20, 2016 | 27.24 | 27.29 | 25.07 | 26.63 | 40,936,128 | -1.26(-4.53%) |
Jan 19, 2016 | 30.46 | 30.57 | 27.28 | 27.90 | 27,184,862 | -2.27(-7.52%) |
Jan 15, 2016 | 30.15 | 30.17 | 30.17 | 30.17 | 24,945,240 | -1.45(-4.58%) |
Jan 14, 2016 | 30.05 | 32.06 | 29.63 | 31.61 | 23,804,194 | +1.72(+5.77%) |
Jan 13, 2016 | 31.23 | 32.03 | 29.79 | 29.89 | 24,810,954 | -0.96(-3.11%) |
Jan 12, 2016 | 32.09 | 32.09 | 29.99 | 30.85 | 21,893,676 | -0.67(-2.12%) |
Jan 11, 2016 | 33.20 | 33.43 | 31.12 | 31.52 | 22,517,092 | -1.66(-5.01%) |
Jan 08, 2016 | 33.86 | 34.17 | 32.85 | 33.18 | 11,897,811 | -0.59(-1.75%) |
Jan 07, 2016 | 34.29 | 34.96 | 33.66 | 33.77 | 14,146,515 | -0.99(-2.84%) |
Jan 06, 2016 | 35.33 | 35.50 | 34.52 | 34.76 | 14,346,507 | -1.57(-4.32%) |
Jan 05, 2016 | 35.77 | 36.42 | 35.25 | 36.33 | 9,148,651 | +0.40(+1.11%) |
Jan 04, 2016 | 35.57 | 36.61 | 35.32 | 35.93 | 11,635,678 | +0.15(+0.41%) |
Dec 31, 2015 | 35.30 | 35.78 | 35.78 | 35.78 | 8,718,035 | +0.07(+0.19%) |
Dec 30, 2015 | 35.98 | 36.59 | 35.67 | 35.72 | 8,617,376 | -0.90(-2.45%) |
Dec 29, 2015 | 36.96 | 37.07 | 36.18 | 36.61 | 8,199,181 | +0.44(+1.23%) |
Dec 28, 2015 | 36.49 | 36.63 | 35.98 | 36.17 | 11,463,724 | -1.07(-2.88%) |
Dec 24, 2015 | 37.59 | 37.24 | 37.24 | 37.24 | 4,256,267 | -0.34(-0.90%) |
Dec 23, 2015 | 36.24 | 37.61 | 36.24 | 37.58 | 12,795,531 | +2.11(+5.94%) |
Dec 22, 2015 | 34.63 | 35.68 | 34.42 | 35.47 | 13,519,023 | +0.90(+2.62%) |
Dec 21, 2015 | 35.28 | 35.37 | 34.15 | 34.57 | 14,187,049 | -0.64(-1.81%) |
Dec 18, 2015 | 36.06 | 36.47 | 35.07 | 35.20 | 21,561,722 | -1.03(-2.86%) |
Dec 17, 2015 | 37.84 | 37.90 | 35.96 | 36.24 | 16,887,748 | -1.59(-4.19%) |
Dec 16, 2015 | 38.55 | 38.96 | 37.65 | 37.82 | 14,920,606 | -0.93(-2.39%) |
Dec 15, 2015 | 38.59 | 39.13 | 38.43 | 38.75 | 14,031,628 | +0.79(+2.08%) |
Dec 14, 2015 | 36.47 | 38.43 | 36.33 | 37.96 | 18,491,846 | +1.07(+2.91%) |
Dec 11, 2015 | 36.98 | 37.13 | 35.88 | 36.89 | 19,125,722 | -0.84(-2.21%) |
Dec 10, 2015 | 36.96 | 38.28 | 36.80 | 37.72 | 14,428,990 | +0.57(+1.55%) |
Dec 09, 2015 | 37.06 | 38.12 | 36.60 | 37.15 | 12,902,250 | +0.13(+0.35%) |
Dec 08, 2015 | 36.52 | 37.67 | 35.93 | 37.02 | 11,381,019 | -0.53(-1.41%) |
Dec 07, 2015 | 38.11 | 38.54 | 36.91 | 37.55 | 15,058,298 | -1.69(-4.30%) |
Dec 04, 2015 | 38.96 | 39.46 | 38.44 | 39.23 | 12,256,850 | -0.32(-0.81%) |
Dec 03, 2015 | 40.47 | 40.61 | 39.46 | 39.56 | 13,922,910 | -0.72(-1.79%) |
Dec 02, 2015 | 41.55 | 41.82 | 39.99 | 40.28 | 13,890,291 | -1.58(-3.77%) |
Dec 01, 2015 | 41.74 | 41.96 | 41.31 | 41.85 | 10,051,981 | +0.43(+1.04%) |
Nov 30, 2015 | 41.01 | 41.76 | 40.89 | 41.43 | 11,399,428 | +0.44(+1.07%) |
Nov 27, 2015 | 41.26 | 41.46 | 40.81 | 40.99 | 3,635,033 | -0.69(-1.66%) |
Nov 25, 2015 | 42.15 | 41.68 | 41.68 | 41.68 | 6,711,831 | -0.72(-1.70%) |
Nov 24, 2015 | 40.97 | 42.62 | 40.91 | 42.40 | 10,702,980 | +1.56(+3.83%) |
Nov 23, 2015 | 40.46 | 41.21 | 40.21 | 40.84 | 7,319,627 | +0.27(+0.66%) |
Nov 20, 2015 | 41.10 | 41.43 | 40.34 | 40.57 | 7,475,381 | -0.48(-1.18%) |
Nov 19, 2015 | 41.53 | 41.75 | 40.76 | 41.05 | 8,239,848 | -0.71(-1.69%) |
Nov 18, 2015 | 41.72 | 42.21 | 40.96 | 41.75 | 6,413,300 | +0.44(+1.08%) |
Nov 17, 2015 | 41.50 | 41.92 | 40.97 | 41.31 | 8,116,422 | -0.36(-0.86%) |
Nov 16, 2015 | 39.78 | 41.72 | 39.54 | 41.67 | 10,801,591 | +1.95(+4.90%) |
Nov 13, 2015 | 39.77 | 39.94 | 39.11 | 39.72 | 8,338,557 | -0.11(-0.27%) |
Nov 12, 2015 | 40.20 | 40.68 | 39.70 | 39.83 | 9,640,910 | -1.13(-2.75%) |
Nov 11, 2015 | 41.79 | 41.95 | 40.87 | 40.96 | 9,103,661 | -0.93(-2.21%) |
Nov 10, 2015 | 41.75 | 42.27 | 41.39 | 41.88 | 6,767,401 | +0.01(+0.02%) |
Nov 09, 2015 | 42.64 | 43.03 | 41.69 | 41.88 | 7,326,399 | -0.87(-2.03%) |
Nov 06, 2015 | 42.74 | 43.26 | 42.15 | 42.74 | 8,562,080 | -0.39(-0.91%) |
Nov 05, 2015 | 42.83 | 43.87 | 42.74 | 43.13 | 9,436,801 | -0.05(-0.11%) |
Nov 04, 2015 | 43.48 | 43.53 | 42.51 | 43.18 | 11,377,505 | -0.30(-0.69%) |
Nov 03, 2015 | 42.38 | 43.80 | 42.31 | 43.48 | 11,906,704 | +1.37(+3.26%) |
Nov 02, 2015 | 40.62 | 42.34 | 40.52 | 42.11 | 10,621,385 | +1.22(+2.98%) |
Oct 30, 2015 | 41.33 | 41.52 | 40.31 | 40.89 | 9,843,904 | -0.21(-0.50%) |
Oct 29, 2015 | 40.00 | 41.80 | 39.19 | 41.10 | 12,168,549 | +0.21(+0.52%) |
Oct 28, 2015 | 39.66 | 41.13 | 39.53 | 40.88 | 12,167,936 | +1.26(+3.19%) |
Oct 27, 2015 | 39.86 | 39.95 | 38.89 | 39.62 | 10,425,282 | -0.97(-2.38%) |
Oct 26, 2015 | 41.82 | 41.82 | 40.57 | 40.58 | 7,249,225 | -1.27(-3.04%) |
Oct 23, 2015 | 41.62 | 42.01 | 41.12 | 41.85 | 7,707,548 | +0.02(+0.05%) |
Oct 22, 2015 | 40.87 | 41.97 | 40.77 | 41.83 | 9,619,361 | +1.23(+3.04%) |
Oct 21, 2015 | 40.93 | 41.24 | 40.54 | 40.60 | 8,263,735 | -0.44(-1.06%) |
Oct 20, 2015 | 41.31 | 41.58 | 40.77 | 41.03 | 11,160,452 | -0.11(-0.28%) |
Oct 19, 2015 | 41.76 | 41.98 | 40.99 | 41.15 | 10,412,659 | -1.18(-2.79%) |
Oct 16, 2015 | 42.68 | 42.88 | 41.79 | 42.33 | 9,546,892 | +0.00(+0.00%) |
Oct 15, 2015 | 41.66 | 42.37 | 41.23 | 42.33 | 10,218,803 | +0.39(+0.93%) |
Oct 14, 2015 | 41.63 | 42.12 | 41.50 | 41.94 | 8,476,580 | +0.32(+0.76%) |
Oct 13, 2015 | 41.42 | 42.27 | 41.11 | 41.62 | 8,218,181 | -0.17(-0.42%) |
Oct 12, 2015 | 42.40 | 42.42 | 41.18 | 41.80 | 9,897,426 | -0.63(-1.48%) |
Oct 09, 2015 | 42.79 | 42.87 | 41.75 | 42.42 | 12,058,823 | -0.14(-0.32%) |
Oct 08, 2015 | 41.59 | 42.76 | 41.28 | 42.56 | 12,558,481 | +0.76(+1.83%) |
Oct 07, 2015 | 42.30 | 42.63 | 40.72 | 41.80 | 18,207,270 | +0.10(+0.24%) |
Oct 06, 2015 | 40.21 | 41.99 | 40.12 | 41.70 | 20,381,836 | +1.63(+4.08%) |
Oct 05, 2015 | 39.28 | 40.17 | 38.95 | 40.06 | 16,933,554 | +1.35(+3.50%) |
Oct 02, 2015 | 35.98 | 38.71 | 35.96 | 38.71 | 16,627,283 | +2.29(+6.29%) |
Oct 01, 2015 | 36.82 | 37.36 | 35.95 | 36.42 | 13,792,411 | +0.15(+0.42%) |
Sep 30, 2015 | 35.48 | 36.30 | 35.47 | 36.27 | 11,656,284 | +1.05(+2.98%) |
Sep 29, 2015 | 35.00 | 35.31 | 34.57 | 35.22 | 10,550,166 | +0.54(+1.57%) |
Sep 28, 2015 | 35.12 | 35.58 | 34.66 | 34.67 | 10,583,747 | -1.01(-2.84%) |
Sep 25, 2015 | 36.71 | 36.71 | 35.48 | 35.68 | 11,414,280 | -0.43(-1.19%) |
Sep 24, 2015 | 35.93 | 36.47 | 35.79 | 36.12 | 10,824,890 | -0.08(-0.21%) |
Sep 23, 2015 | 36.84 | 37.04 | 36.15 | 36.19 | 8,360,533 | -0.57(-1.56%) |
Sep 22, 2015 | 36.09 | 37.05 | 36.00 | 36.77 | 13,519,326 | -0.10(-0.27%) |
Sep 21, 2015 | 36.94 | 37.05 | 36.40 | 36.86 | 10,219,295 | +0.29(+0.81%) |
Sep 18, 2015 | 37.17 | 37.45 | 36.24 | 36.57 | 16,878,266 | -1.34(-3.53%) |
Sep 17, 2015 | 37.36 | 38.50 | 37.10 | 37.91 | 19,602,862 | +0.50(+1.33%) |
Sep 16, 2015 | 36.08 | 37.46 | 36.03 | 37.41 | 15,014,605 | +1.66(+4.63%) |
Sep 15, 2015 | 35.65 | 36.14 | 35.62 | 35.75 | 8,830,279 | +0.39(+1.09%) |
Sep 14, 2015 | 35.63 | 35.65 | 35.04 | 35.37 | 11,595,994 | -0.45(-1.25%) |
Sep 11, 2015 | 36.10 | 36.12 | 35.50 | 35.81 | 12,259,618 | -0.81(-2.21%) |
Sep 10, 2015 | 36.30 | 36.86 | 35.79 | 36.62 | 11,735,987 | +0.44(+1.21%) |
Sep 09, 2015 | 37.09 | 37.58 | 35.99 | 36.18 | 21,426,358 | -0.46(-1.26%) |
Sep 08, 2015 | 36.50 | 36.81 | 35.65 | 36.65 | 17,933,840 | +0.95(+2.67%) |
Sep 04, 2015 | 35.70 | 35.69 | 35.69 | 35.69 | 13,911,995 | -0.74(-2.03%) |
Sep 03, 2015 | 36.68 | 37.71 | 36.12 | 36.43 | 12,832,343 | -0.01(-0.02%) |
Sep 02, 2015 | 36.52 | 36.80 | 35.54 | 36.44 | 14,898,044 | +0.33(+0.92%) |
Sep 01, 2015 | 36.43 | 36.43 | 35.38 | 36.11 | 22,734,592 | -1.06(-2.85%) |
Aug 31, 2015 | 35.01 | 37.30 | 34.56 | 37.17 | 23,505,436 | +1.76(+4.98%) |
Aug 28, 2015 | 34.45 | 36.30 | 34.45 | 35.41 | 19,706,506 | +0.72(+2.07%) |
Aug 27, 2015 | 33.74 | 35.19 | 33.61 | 34.69 | 25,694,776 | +1.86(+5.67%) |
Aug 26, 2015 | 32.46 | 32.95 | 31.95 | 32.83 | 25,111,892 | +0.92(+2.89%) |
Aug 25, 2015 | 34.04 | 34.04 | 31.87 | 31.90 | 21,013,570 | -0.56(-1.72%) |
Aug 24, 2015 | 31.75 | 33.98 | 31.09 | 32.46 | 28,107,804 | -1.86(-5.42%) |
Aug 21, 2015 | 35.28 | 35.83 | 34.32 | 34.32 | 18,388,986 | -1.22(-3.43%) |
Aug 20, 2015 | 35.88 | 36.37 | 35.54 | 35.54 | 13,955,543 | -0.51(-1.43%) |
Aug 19, 2015 | 37.27 | 37.27 | 35.58 | 36.06 | 19,212,388 | -1.38(-3.70%) |
Aug 18, 2015 | 37.52 | 37.65 | 37.15 | 37.44 | 9,667,025 | -0.04(-0.10%) |
Aug 17, 2015 | 37.42 | 37.67 | 37.25 | 37.48 | 7,679,754 | -0.16(-0.42%) |
Aug 14, 2015 | 37.80 | 38.03 | 37.58 | 37.64 | 10,382,339 | -0.25(-0.66%) |
Aug 13, 2015 | 38.57 | 38.60 | 37.70 | 37.89 | 13,284,223 | -1.09(-2.79%) |
Aug 12, 2015 | 37.97 | 39.23 | 37.92 | 38.97 | 18,563,168 | +0.86(+2.26%) |
Aug 11, 2015 | 37.27 | 38.20 | 37.10 | 38.11 | 14,167,475 | +0.15(+0.40%) |
Aug 10, 2015 | 36.97 | 37.97 | 36.71 | 37.96 | 13,983,008 | +1.03(+2.78%) |
Aug 07, 2015 | 38.00 | 38.30 | 36.75 | 36.93 | 13,602,628 | -1.09(-2.86%) |
Aug 06, 2015 | 36.97 | 38.08 | 36.55 | 38.02 | 15,393,802 | +0.88(+2.36%) |
Aug 05, 2015 | 38.04 | 38.45 | 37.08 | 37.14 | 10,641,573 | -0.57(-1.50%) |
Aug 04, 2015 | 37.50 | 38.07 | 37.50 | 37.71 | 10,167,937 | +0.12(+0.32%) |
Aug 03, 2015 | 37.66 | 38.16 | 37.30 | 37.59 | 14,865,312 | -0.48(-1.25%) |
Jul 31, 2015 | 38.89 | 38.91 | 38.00 | 38.07 | 16,136,404 | -1.31(-3.32%) |
Jul 30, 2015 | 40.07 | 40.30 | 39.23 | 39.38 | 13,331,357 | -0.63(-1.57%) |
Jul 29, 2015 | 39.36 | 40.41 | 39.32 | 40.00 | 15,625,588 | +0.50(+1.26%) |
Jul 28, 2015 | 38.52 | 40.05 | 38.47 | 39.50 | 17,698,148 | +1.20(+3.14%) |
Jul 27, 2015 | 38.82 | 39.34 | 38.22 | 38.30 | 18,867,362 | -1.09(-2.76%) |
Jul 24, 2015 | 40.80 | 40.80 | 39.31 | 39.39 | 17,510,992 | -1.47(-3.61%) |
Jul 23, 2015 | 41.67 | 41.83 | 40.31 | 40.86 | 15,954,997 | -0.79(-1.91%) |
Jul 22, 2015 | 42.00 | 42.08 | 41.54 | 41.66 | 13,899,659 | -0.49(-1.17%) |
Jul 21, 2015 | 42.35 | 42.65 | 41.91 | 42.15 | 11,289,118 | -0.06(-0.14%) |
Jul 20, 2015 | 42.67 | 42.68 | 41.91 | 42.21 | 10,837,722 | -0.47(-1.10%) |
Jul 17, 2015 | 42.98 | 43.20 | 42.27 | 42.68 | 9,868,760 | -0.56(-1.29%) |
Jul 16, 2015 | 43.73 | 43.86 | 43.04 | 43.24 | 7,133,431 | -0.35(-0.80%) |
Jul 15, 2015 | 44.11 | 44.43 | 43.38 | 43.59 | 7,008,639 | -0.83(-1.86%) |
Jul 14, 2015 | 43.84 | 44.58 | 43.79 | 44.42 | 7,345,448 | +0.45(+1.02%) |
Jul 13, 2015 | 44.11 | 44.12 | 43.76 | 43.97 | 6,574,074 | -0.15(-0.34%) |
Jul 10, 2015 | 44.26 | 44.43 | 43.78 | 44.12 | 6,777,063 | +0.34(+0.78%) |
Jul 09, 2015 | 44.51 | 44.59 | 43.77 | 43.78 | 7,285,926 | +0.23(+0.53%) |
Jul 08, 2015 | 44.13 | 44.56 | 43.34 | 43.55 | 7,543,134 | -0.96(-2.16%) |
Jul 07, 2015 | 43.95 | 44.70 | 43.46 | 44.51 | 9,554,319 | +0.44(+1.00%) |
Jul 06, 2015 | 44.41 | 44.59 | 43.82 | 44.07 | 10,123,235 | -1.09(-2.41%) |
Jul 02, 2015 | 44.90 | 45.16 | 45.16 | 45.16 | 9,082,606 | +0.37(+0.82%) |
Jul 01, 2015 | 45.90 | 45.90 | 44.54 | 44.79 | 9,909,293 | -1.03(-2.25%) |
Jun 30, 2015 | 45.91 | 45.97 | 45.41 | 45.82 | 7,178,283 | +0.30(+0.66%) |
Jun 29, 2015 | 45.83 | 46.07 | 45.52 | 45.52 | 7,044,944 | -0.87(-1.88%) |
Jun 26, 2015 | 46.37 | 46.47 | 46.05 | 46.40 | 8,957,970 | -0.03(-0.06%) |
Jun 25, 2015 | 47.14 | 47.14 | 46.36 | 46.43 | 6,307,271 | -0.46(-0.97%) |
Jun 24, 2015 | 47.11 | 47.42 | 46.88 | 46.88 | 5,326,868 | -0.25(-0.54%) |
Jun 23, 2015 | 46.77 | 47.27 | 46.64 | 47.14 | 4,882,378 | +0.44(+0.94%) |
Jun 22, 2015 | 46.62 | 46.98 | 46.40 | 46.70 | 5,838,600 | +0.17(+0.37%) |
Jun 19, 2015 | 46.67 | 47.22 | 46.36 | 46.52 | 17,590,964 | -0.43(-0.92%) |
Jun 18, 2015 | 47.12 | 47.38 | 46.86 | 46.96 | 7,254,744 | -0.12(-0.25%) |
Jun 17, 2015 | 47.67 | 47.85 | 46.80 | 47.08 | 6,350,377 | -0.25(-0.54%) |
Jun 16, 2015 | 47.34 | 47.42 | 46.78 | 47.33 | 7,116,678 | +0.12(+0.25%) |
Jun 15, 2015 | 47.07 | 47.49 | 46.86 | 47.21 | 6,312,499 | -0.18(-0.38%) |
Jun 12, 2015 | 47.58 | 47.64 | 47.10 | 47.39 | 6,696,705 | -0.39(-0.81%) |
Jun 11, 2015 | 47.73 | 47.93 | 47.64 | 47.78 | 5,214,130 | +0.01(+0.02%) |
Jun 10, 2015 | 47.69 | 47.93 | 47.37 | 47.77 | 6,400,972 | +0.72(+1.52%) |
Jun 09, 2015 | 47.59 | 47.99 | 47.05 | 47.05 | 8,465,672 | -0.28(-0.58%) |
Jun 08, 2015 | 46.95 | 47.36 | 46.84 | 47.33 | 8,886,152 | +0.29(+0.62%) |
Jun 05, 2015 | 46.83 | 47.92 | 46.79 | 47.04 | 7,786,220 | +0.03(+0.06%) |
Jun 04, 2015 | 47.31 | 47.56 | 46.96 | 47.01 | 7,184,693 | -0.60(-1.25%) |
Jun 03, 2015 | 47.61 | 47.97 | 47.47 | 47.61 | 7,211,139 | -0.20(-0.42%) |
Jun 02, 2015 | 47.53 | 47.99 | 47.31 | 47.81 | 6,803,833 | +0.34(+0.72%) |