Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 36.81 | 38.14 | 36.72 | 38.02 | 8,541,591 | +0.77(+2.08%) |
Jul 28, 2016 | 37.28 | 37.79 | 37.01 | 37.24 | 8,512,245 | -0.13(-0.35%) |
Jul 27, 2016 | 37.62 | 38.05 | 37.09 | 37.37 | 7,333,817 | -0.28(-0.74%) |
Jul 26, 2016 | 36.87 | 37.71 | 36.87 | 37.65 | 8,322,398 | +0.61(+1.65%) |
Jul 25, 2016 | 37.82 | 37.86 | 36.91 | 37.04 | 9,465,098 | -1.12(-2.94%) |
Jul 22, 2016 | 38.16 | 38.23 | 37.28 | 38.16 | 10,221,721 | +0.25(+0.67%) |
Jul 21, 2016 | 38.56 | 38.96 | 37.66 | 37.91 | 10,762,429 | -0.64(-1.67%) |
Jul 20, 2016 | 39.11 | 39.12 | 38.23 | 38.56 | 18,452,196 | -0.62(-1.58%) |
Jul 19, 2016 | 39.45 | 39.64 | 38.98 | 39.17 | 11,204,488 | -0.54(-1.36%) |
Jul 18, 2016 | 39.33 | 39.71 | 39.10 | 39.71 | 7,012,471 | +0.13(+0.33%) |
Jul 15, 2016 | 40.03 | 40.12 | 39.42 | 39.58 | 6,551,926 | -0.30(-0.76%) |
Jul 14, 2016 | 39.97 | 40.13 | 39.76 | 39.89 | 7,813,859 | +0.52(+1.33%) |
Jul 13, 2016 | 39.89 | 40.11 | 38.93 | 39.37 | 10,425,271 | -0.71(-1.78%) |
Jul 12, 2016 | 39.35 | 40.47 | 39.27 | 40.08 | 13,164,657 | +1.35(+3.48%) |
Jul 11, 2016 | 39.54 | 39.96 | 38.71 | 38.73 | 10,398,133 | -0.48(-1.22%) |
Jul 08, 2016 | 38.56 | 39.46 | 37.92 | 39.21 | 12,038,393 | +1.29(+3.40%) |
Jul 07, 2016 | 38.33 | 39.12 | 37.62 | 37.92 | 9,780,741 | -0.09(-0.23%) |
Jul 06, 2016 | 37.75 | 38.06 | 37.40 | 38.01 | 9,424,166 | +0.10(+0.28%) |
Jul 05, 2016 | 38.96 | 39.05 | 37.37 | 37.90 | 14,213,180 | -1.77(-4.46%) |
Jul 01, 2016 | 39.36 | 39.67 | 39.67 | 39.67 | 8,864,632 | +0.24(+0.60%) |
Jun 30, 2016 | 38.73 | 39.51 | 38.61 | 39.43 | 11,188,518 | +0.61(+1.57%) |
Jun 29, 2016 | 38.13 | 39.20 | 37.93 | 38.83 | 11,241,117 | +1.15(+3.05%) |
Jun 28, 2016 | 37.12 | 37.84 | 36.94 | 37.68 | 10,788,232 | +1.21(+3.32%) |
Jun 27, 2016 | 37.69 | 37.88 | 36.31 | 36.47 | 14,160,464 | -1.78(-4.64%) |
Jun 24, 2016 | 38.15 | 38.88 | 37.93 | 38.24 | 14,529,863 | -1.67(-4.19%) |
Jun 23, 2016 | 39.43 | 39.93 | 39.13 | 39.91 | 9,342,744 | +1.03(+2.64%) |
Jun 22, 2016 | 39.13 | 39.34 | 38.73 | 38.89 | 12,952,518 | +0.03(+0.09%) |
Jun 21, 2016 | 38.24 | 39.07 | 38.06 | 38.85 | 10,604,879 | +0.72(+1.90%) |
Jun 20, 2016 | 39.12 | 39.14 | 38.12 | 38.13 | 8,763,471 | -0.28(-0.73%) |
Jun 17, 2016 | 38.09 | 38.58 | 37.78 | 38.41 | 10,781,285 | +0.80(+2.13%) |
Jun 16, 2016 | 37.75 | 37.90 | 36.98 | 37.61 | 11,610,192 | -0.69(-1.80%) |
Jun 15, 2016 | 38.21 | 38.84 | 37.85 | 38.29 | 9,166,807 | -0.01(-0.02%) |
Jun 14, 2016 | 38.31 | 38.75 | 37.78 | 38.30 | 10,436,516 | -0.25(-0.65%) |
Jun 13, 2016 | 38.26 | 39.14 | 38.08 | 38.56 | 9,767,414 | -0.09(-0.23%) |
Jun 10, 2016 | 39.22 | 39.42 | 38.45 | 38.64 | 11,971,437 | -0.98(-2.46%) |
Jun 09, 2016 | 39.78 | 40.12 | 39.52 | 39.62 | 9,778,173 | -0.69(-1.71%) |
Jun 08, 2016 | 40.35 | 40.65 | 39.73 | 40.31 | 13,475,138 | +0.18(+0.46%) |
Jun 07, 2016 | 39.14 | 40.48 | 39.04 | 40.12 | 17,895,008 | +1.04(+2.65%) |
Jun 06, 2016 | 37.55 | 39.18 | 37.53 | 39.09 | 15,803,605 | +1.78(+4.76%) |
Jun 03, 2016 | 36.70 | 37.41 | 36.38 | 37.31 | 10,354,374 | +0.63(+1.71%) |
Jun 02, 2016 | 36.50 | 36.68 | 36.13 | 36.68 | 7,639,338 | -0.02(-0.05%) |
Jun 01, 2016 | 36.40 | 37.03 | 36.10 | 36.70 | 9,337,138 | -0.03(-0.07%) |
May 31, 2016 | 36.91 | 37.51 | 36.47 | 36.73 | 11,329,725 | -0.35(-0.94%) |
May 27, 2016 | 36.83 | 37.08 | 37.08 | 37.08 | 7,374,828 | +0.10(+0.28%) |
May 26, 2016 | 37.11 | 37.46 | 36.84 | 36.97 | 10,286,835 | +0.16(+0.45%) |
May 25, 2016 | 36.16 | 37.07 | 36.15 | 36.81 | 8,827,744 | +0.89(+2.49%) |
May 24, 2016 | 36.02 | 36.18 | 35.60 | 35.91 | 9,498,376 | -0.03(-0.10%) |
May 23, 2016 | 35.05 | 36.13 | 35.04 | 35.95 | 13,481,766 | +0.48(+1.34%) |
May 20, 2016 | 35.16 | 35.83 | 34.98 | 35.47 | 9,648,801 | +0.67(+1.92%) |
May 19, 2016 | 34.68 | 35.05 | 34.09 | 34.80 | 8,731,578 | -0.12(-0.35%) |
May 18, 2016 | 35.57 | 35.68 | 34.57 | 34.92 | 9,663,522 | -0.77(-2.16%) |
May 17, 2016 | 35.12 | 36.09 | 34.94 | 35.70 | 12,439,409 | +0.86(+2.46%) |
May 16, 2016 | 34.27 | 35.08 | 34.20 | 34.84 | 12,362,610 | +0.97(+2.87%) |
May 13, 2016 | 34.46 | 34.85 | 33.79 | 33.87 | 9,561,749 | -0.86(-2.47%) |
May 12, 2016 | 34.68 | 34.97 | 34.44 | 34.73 | 12,037,911 | +0.44(+1.29%) |
May 11, 2016 | 33.67 | 34.79 | 33.65 | 34.28 | 12,636,628 | +0.61(+1.80%) |
May 10, 2016 | 33.82 | 34.04 | 33.47 | 33.68 | 9,545,060 | +0.13(+0.39%) |
May 09, 2016 | 34.08 | 34.08 | 33.16 | 33.55 | 10,350,192 | -0.65(-1.90%) |
May 06, 2016 | 34.22 | 34.83 | 33.95 | 34.20 | 15,947,447 | -0.43(-1.25%) |
May 05, 2016 | 35.06 | 35.35 | 34.32 | 34.63 | 14,781,644 | +0.07(+0.20%) |
May 04, 2016 | 34.79 | 35.28 | 34.02 | 34.56 | 14,575,462 | -0.50(-1.43%) |
May 03, 2016 | 35.25 | 36.21 | 34.49 | 35.06 | 22,682,988 | -1.40(-3.83%) |
May 02, 2016 | 36.01 | 37.13 | 35.91 | 36.46 | 27,150,048 | +0.64(+1.79%) |
Apr 29, 2016 | 35.64 | 36.36 | 35.04 | 35.82 | 11,981,932 | +0.23(+0.66%) |
Apr 28, 2016 | 35.66 | 36.11 | 35.04 | 35.58 | 10,712,666 | +0.00(+0.00%) |
Apr 27, 2016 | 34.88 | 36.05 | 34.88 | 35.58 | 13,639,929 | +0.71(+2.04%) |
Apr 26, 2016 | 34.86 | 34.99 | 34.25 | 34.87 | 11,281,205 | +0.16(+0.45%) |
Apr 25, 2016 | 35.16 | 35.84 | 34.10 | 34.72 | 15,482,292 | -0.69(-1.96%) |
Apr 22, 2016 | 34.80 | 35.87 | 34.66 | 35.41 | 12,941,324 | +0.44(+1.26%) |
Apr 21, 2016 | 34.92 | 36.04 | 34.87 | 34.97 | 18,876,654 | -0.01(-0.02%) |
Apr 20, 2016 | 34.33 | 35.47 | 34.27 | 34.98 | 11,190,887 | +0.26(+0.75%) |
Apr 19, 2016 | 33.89 | 34.92 | 33.68 | 34.72 | 12,936,882 | +0.91(+2.69%) |
Apr 18, 2016 | 32.30 | 34.08 | 32.30 | 33.81 | 10,063,030 | +0.62(+1.88%) |
Apr 15, 2016 | 33.06 | 33.33 | 32.62 | 33.18 | 8,355,822 | -0.10(-0.29%) |
Apr 14, 2016 | 33.29 | 33.70 | 32.97 | 33.28 | 11,337,016 | +0.06(+0.18%) |
Apr 13, 2016 | 32.83 | 33.37 | 32.61 | 33.22 | 13,119,048 | +0.56(+1.73%) |
Apr 12, 2016 | 32.36 | 32.94 | 31.85 | 32.65 | 14,294,574 | +0.38(+1.18%) |
Apr 11, 2016 | 32.51 | 33.02 | 32.25 | 32.27 | 9,569,733 | -0.10(-0.29%) |
Apr 08, 2016 | 32.27 | 33.11 | 32.18 | 32.37 | 13,707,498 | +0.94(+2.98%) |
Apr 07, 2016 | 31.19 | 31.86 | 31.15 | 31.43 | 10,706,730 | -0.16(-0.52%) |
Apr 06, 2016 | 30.10 | 31.99 | 29.87 | 31.59 | 24,925,526 | +1.77(+5.93%) |
Apr 05, 2016 | 29.18 | 30.10 | 28.85 | 29.83 | 19,997,586 | +0.35(+1.18%) |
Apr 04, 2016 | 30.22 | 30.61 | 29.33 | 29.48 | 16,262,179 | -0.94(-3.11%) |
Apr 01, 2016 | 30.41 | 30.57 | 30.07 | 30.42 | 10,612,376 | -0.55(-1.76%) |
Mar 31, 2016 | 31.07 | 31.54 | 30.81 | 30.97 | 8,564,940 | -0.26(-0.83%) |
Mar 30, 2016 | 30.82 | 31.60 | 30.78 | 31.23 | 13,068,048 | +0.87(+2.86%) |
Mar 29, 2016 | 29.90 | 30.51 | 29.44 | 30.36 | 9,403,628 | -0.06(-0.20%) |
Mar 28, 2016 | 30.62 | 30.69 | 30.09 | 30.42 | 5,781,979 | -0.11(-0.37%) |
Mar 24, 2016 | 29.75 | 30.54 | 30.54 | 30.54 | 7,301,947 | +0.16(+0.54%) |
Mar 23, 2016 | 30.68 | 31.02 | 30.19 | 30.37 | 9,157,012 | -0.82(-2.61%) |
Mar 22, 2016 | 31.22 | 31.59 | 31.05 | 31.19 | 8,102,348 | -0.36(-1.13%) |
Mar 21, 2016 | 31.19 | 31.67 | 30.97 | 31.54 | 8,082,009 | +0.07(+0.22%) |
Mar 18, 2016 | 31.80 | 31.86 | 31.05 | 31.47 | 14,094,848 | -0.07(-0.22%) |
Mar 17, 2016 | 31.02 | 31.86 | 30.81 | 31.54 | 11,771,180 | +0.79(+2.57%) |
Mar 16, 2016 | 30.68 | 30.83 | 29.90 | 30.75 | 14,999,075 | +0.42(+1.37%) |
Mar 15, 2016 | 30.37 | 30.49 | 29.90 | 30.34 | 11,112,315 | -0.44(-1.44%) |
Mar 14, 2016 | 30.81 | 31.09 | 30.57 | 30.78 | 12,175,291 | -0.54(-1.72%) |
Mar 11, 2016 | 30.44 | 31.48 | 30.33 | 31.32 | 14,610,165 | +1.40(+4.67%) |
Mar 10, 2016 | 30.00 | 30.20 | 29.42 | 29.92 | 11,387,306 | -0.16(-0.52%) |
Mar 09, 2016 | 30.41 | 30.52 | 29.63 | 30.08 | 10,397,656 | +0.18(+0.61%) |
Mar 08, 2016 | 30.62 | 30.79 | 29.77 | 29.90 | 14,183,107 | -1.18(-3.79%) |
Mar 07, 2016 | 30.08 | 31.29 | 30.03 | 31.07 | 20,084,976 | +0.83(+2.75%) |
Mar 04, 2016 | 29.85 | 30.96 | 29.50 | 30.24 | 20,445,824 | +0.62(+2.08%) |
Mar 03, 2016 | 29.05 | 29.77 | 28.93 | 29.63 | 15,515,513 | +0.44(+1.51%) |
Mar 02, 2016 | 28.42 | 29.21 | 27.95 | 29.18 | 15,657,926 | +0.55(+1.94%) |
Mar 01, 2016 | 28.24 | 28.66 | 28.05 | 28.63 | 11,091,502 | +0.64(+2.29%) |
Feb 29, 2016 | 28.08 | 28.43 | 27.80 | 27.99 | 12,793,195 | -0.30(-1.07%) |
Feb 26, 2016 | 28.58 | 28.72 | 27.97 | 28.29 | 11,176,583 | +0.27(+0.95%) |
Feb 25, 2016 | 27.96 | 28.16 | 27.22 | 28.02 | 10,783,171 | +0.03(+0.12%) |
Feb 24, 2016 | 27.03 | 28.01 | 27.03 | 27.99 | 12,491,634 | +0.32(+1.15%) |
Feb 23, 2016 | 27.97 | 28.10 | 27.61 | 27.67 | 13,817,151 | -0.68(-2.40%) |
Feb 22, 2016 | 27.05 | 28.42 | 27.61 | 28.35 | 15,330,481 | +1.30(+4.81%) |
Feb 19, 2016 | 26.97 | 27.12 | 26.59 | 27.05 | 10,627,425 | -0.08(-0.29%) |
Feb 18, 2016 | 27.37 | 27.46 | 26.68 | 27.13 | 13,223,050 | +0.05(+0.19%) |
Feb 17, 2016 | 26.08 | 27.13 | 25.93 | 27.08 | 12,431,186 | +1.26(+4.88%) |
Feb 16, 2016 | 25.57 | 25.88 | 25.23 | 25.82 | 10,554,913 | +0.72(+2.85%) |
Feb 12, 2016 | 25.17 | 25.10 | 25.10 | 25.10 | 13,907,447 | +0.27(+1.08%) |
Feb 11, 2016 | 24.75 | 25.30 | 24.11 | 24.83 | 15,138,566 | -0.68(-2.67%) |
Feb 10, 2016 | 25.42 | 26.01 | 25.22 | 25.52 | 8,857,045 | +0.00(+0.00%) |
Feb 09, 2016 | 26.17 | 26.64 | 24.94 | 25.52 | 15,322,098 | -1.07(-4.02%) |
Feb 08, 2016 | 26.51 | 26.80 | 26.10 | 26.58 | 17,051,958 | -0.45(-1.66%) |
Feb 05, 2016 | 27.58 | 27.84 | 26.68 | 27.03 | 13,218,131 | -0.93(-3.33%) |
Feb 04, 2016 | 27.93 | 28.87 | 27.75 | 27.96 | 15,918,766 | +0.41(+1.47%) |
Feb 03, 2016 | 26.52 | 27.64 | 25.69 | 27.56 | 14,704,484 | +1.24(+4.72%) |
Feb 02, 2016 | 26.50 | 26.75 | 26.16 | 26.32 | 10,397,765 | -0.95(-3.48%) |
Feb 01, 2016 | 26.98 | 27.44 | 26.74 | 27.27 | 11,821,613 | -0.15(-0.53%) |
Jan 29, 2016 | 26.36 | 27.43 | 26.30 | 27.41 | 17,429,252 | +1.16(+4.40%) |
Jan 28, 2016 | 26.14 | 26.38 | 25.37 | 26.26 | 20,645,776 | +1.20(+4.78%) |
Jan 27, 2016 | 24.95 | 25.71 | 24.72 | 25.06 | 19,897,408 | +0.10(+0.41%) |
Jan 26, 2016 | 25.47 | 25.53 | 24.59 | 24.95 | 20,826,284 | -0.29(-1.16%) |
Jan 25, 2016 | 25.98 | 26.44 | 25.20 | 25.25 | 21,803,104 | -0.78(-3.01%) |
Jan 22, 2016 | 26.27 | 26.43 | 25.16 | 26.03 | 21,335,444 | +0.78(+3.07%) |
Jan 21, 2016 | 24.34 | 25.55 | 24.26 | 25.26 | 17,690,904 | +0.70(+2.84%) |
Jan 20, 2016 | 25.04 | 25.07 | 23.83 | 24.56 | 25,176,198 | -1.13(-4.40%) |
Jan 19, 2016 | 26.64 | 26.72 | 25.33 | 25.69 | 17,648,796 | -0.91(-3.44%) |
Jan 15, 2016 | 26.31 | 26.60 | 26.60 | 26.60 | 15,345,021 | -0.85(-3.11%) |
Jan 14, 2016 | 26.45 | 27.64 | 25.55 | 27.46 | 16,177,313 | +1.19(+4.53%) |
Jan 13, 2016 | 27.52 | 27.67 | 26.20 | 26.27 | 19,069,974 | -0.87(-3.21%) |
Jan 12, 2016 | 27.55 | 27.68 | 26.39 | 27.14 | 12,723,753 | -0.07(-0.25%) |
Jan 11, 2016 | 27.96 | 28.02 | 26.58 | 27.21 | 16,058,910 | -0.78(-2.80%) |
Jan 08, 2016 | 28.48 | 28.62 | 27.83 | 27.99 | 13,417,882 | -0.39(-1.37%) |
Jan 07, 2016 | 28.27 | 29.10 | 28.16 | 28.38 | 12,814,099 | -0.44(-1.53%) |
Jan 06, 2016 | 28.88 | 29.48 | 28.51 | 28.82 | 14,306,531 | -0.85(-2.85%) |
Jan 05, 2016 | 29.84 | 29.95 | 29.10 | 29.66 | 9,377,552 | -0.07(-0.23%) |
Jan 04, 2016 | 29.20 | 29.84 | 28.94 | 29.73 | 11,634,893 | +0.38(+1.29%) |
Dec 31, 2015 | 29.27 | 29.35 | 29.35 | 29.35 | 7,183,809 | -0.08(-0.26%) |
Dec 30, 2015 | 29.27 | 29.86 | 27.71 | 29.43 | 6,589,705 | -0.32(-1.07%) |
Dec 29, 2015 | 30.12 | 30.33 | 29.49 | 29.75 | 6,269,521 | +0.17(+0.58%) |
Dec 28, 2015 | 29.77 | 29.97 | 29.37 | 29.58 | 7,937,065 | -0.73(-2.42%) |
Dec 24, 2015 | 30.55 | 30.31 | 30.31 | 30.31 | 4,320,027 | -0.26(-0.85%) |
Dec 23, 2015 | 30.02 | 30.58 | 29.94 | 30.57 | 13,147,850 | +1.23(+4.20%) |
Dec 22, 2015 | 28.83 | 29.62 | 28.75 | 29.34 | 12,710,128 | +0.53(+1.86%) |
Dec 21, 2015 | 28.98 | 29.39 | 28.58 | 28.80 | 13,074,877 | -0.03(-0.12%) |
Dec 18, 2015 | 29.32 | 29.41 | 28.71 | 28.83 | 20,415,062 | -0.64(-2.16%) |
Dec 17, 2015 | 30.91 | 31.02 | 29.40 | 29.47 | 21,723,056 | -1.45(-4.69%) |
Dec 16, 2015 | 31.77 | 31.95 | 30.74 | 30.92 | 24,716,684 | -1.07(-3.34%) |
Dec 15, 2015 | 31.97 | 34.21 | 30.61 | 31.99 | 28,529,702 | +0.47(+1.50%) |
Dec 14, 2015 | 31.76 | 32.29 | 31.07 | 31.52 | 23,313,202 | -0.35(-1.11%) |
Dec 11, 2015 | 32.54 | 32.67 | 31.81 | 31.87 | 15,185,159 | -1.03(-3.12%) |
Dec 10, 2015 | 32.78 | 33.44 | 32.49 | 32.90 | 17,764,198 | -0.13(-0.39%) |
Dec 09, 2015 | 31.56 | 33.03 | 31.46 | 33.03 | 24,559,968 | +1.75(+5.60%) |
Dec 08, 2015 | 30.79 | 32.22 | 30.68 | 31.28 | 19,557,938 | -0.26(-0.82%) |
Dec 07, 2015 | 31.90 | 31.99 | 30.94 | 31.53 | 21,364,906 | -1.15(-3.51%) |
Dec 04, 2015 | 32.34 | 32.80 | 31.83 | 32.68 | 15,111,507 | -0.09(-0.29%) |
Dec 03, 2015 | 33.84 | 33.93 | 32.43 | 32.78 | 16,710,369 | -0.81(-2.41%) |
Dec 02, 2015 | 34.39 | 34.94 | 33.54 | 33.59 | 15,619,969 | -1.25(-3.59%) |
Dec 01, 2015 | 34.06 | 34.85 | 33.97 | 34.84 | 10,509,197 | +0.63(+1.84%) |
Nov 30, 2015 | 33.68 | 34.46 | 33.55 | 34.21 | 13,118,148 | +0.62(+1.84%) |
Nov 27, 2015 | 33.42 | 33.78 | 33.27 | 33.59 | 4,388,162 | -0.15(-0.46%) |
Nov 25, 2015 | 33.76 | 33.74 | 33.74 | 33.74 | 6,784,086 | -0.37(-1.08%) |
Nov 24, 2015 | 33.16 | 34.54 | 33.09 | 34.11 | 12,812,111 | +1.19(+3.62%) |
Nov 23, 2015 | 32.37 | 33.01 | 32.26 | 32.92 | 7,570,679 | +0.30(+0.92%) |
Nov 20, 2015 | 32.75 | 32.89 | 32.23 | 32.62 | 11,362,869 | -0.03(-0.11%) |
Nov 19, 2015 | 33.09 | 33.54 | 32.49 | 32.65 | 10,261,530 | -0.72(-2.16%) |
Nov 18, 2015 | 32.96 | 33.69 | 32.88 | 33.37 | 16,027,911 | +0.66(+2.02%) |
Nov 17, 2015 | 32.99 | 33.11 | 32.63 | 32.71 | 13,247,637 | -0.33(-0.99%) |
Nov 16, 2015 | 32.13 | 33.12 | 31.91 | 33.04 | 11,032,205 | +0.94(+2.94%) |
Nov 13, 2015 | 32.02 | 32.66 | 31.56 | 32.10 | 10,977,597 | -0.09(-0.27%) |
Nov 12, 2015 | 32.15 | 32.90 | 31.92 | 32.18 | 10,414,384 | -0.52(-1.60%) |
Nov 11, 2015 | 33.34 | 33.34 | 32.14 | 32.70 | 12,449,195 | -0.70(-2.08%) |
Nov 10, 2015 | 33.49 | 33.90 | 33.18 | 33.40 | 10,116,873 | -0.16(-0.49%) |
Nov 09, 2015 | 33.51 | 33.87 | 33.13 | 33.56 | 9,839,107 | -0.21(-0.64%) |
Nov 06, 2015 | 32.53 | 33.81 | 32.42 | 33.78 | 14,283,677 | +0.81(+2.45%) |
Nov 05, 2015 | 33.32 | 33.92 | 32.76 | 32.97 | 17,557,300 | -0.69(-2.04%) |
Nov 04, 2015 | 34.34 | 34.46 | 33.20 | 33.66 | 17,078,886 | -0.72(-2.10%) |
Nov 03, 2015 | 33.88 | 34.60 | 33.73 | 34.38 | 16,848,410 | +0.65(+1.93%) |
Nov 02, 2015 | 32.80 | 33.85 | 32.77 | 33.73 | 11,436,070 | +0.78(+2.37%) |
Oct 30, 2015 | 32.90 | 33.25 | 32.36 | 32.95 | 11,214,246 | +0.16(+0.50%) |
Oct 29, 2015 | 32.72 | 33.21 | 32.34 | 32.78 | 9,813,020 | -0.07(-0.21%) |
Oct 28, 2015 | 32.44 | 33.40 | 31.99 | 32.85 | 15,384,738 | +0.68(+2.11%) |
Oct 27, 2015 | 32.42 | 33.14 | 32.16 | 32.17 | 13,525,376 | -0.92(-2.78%) |
Oct 26, 2015 | 33.53 | 33.66 | 33.00 | 33.09 | 11,455,048 | -0.57(-1.68%) |
Oct 23, 2015 | 33.74 | 34.34 | 33.39 | 33.66 | 18,664,154 | -0.43(-1.26%) |
Oct 22, 2015 | 33.41 | 34.32 | 33.33 | 34.09 | 20,106,878 | +1.12(+3.41%) |
Oct 21, 2015 | 32.56 | 33.65 | 32.10 | 32.96 | 15,841,693 | +0.62(+1.91%) |
Oct 20, 2015 | 32.10 | 32.55 | 31.92 | 32.34 | 13,702,785 | +0.27(+0.86%) |
Oct 19, 2015 | 32.03 | 32.43 | 31.61 | 32.07 | 14,313,327 | -0.39(-1.19%) |
Oct 16, 2015 | 33.50 | 33.56 | 31.86 | 32.46 | 21,992,398 | -1.24(-3.69%) |
Oct 15, 2015 | 33.15 | 33.72 | 32.62 | 33.70 | 10,264,972 | +0.46(+1.39%) |
Oct 14, 2015 | 33.10 | 33.40 | 32.69 | 33.24 | 7,411,273 | +0.21(+0.65%) |
Oct 13, 2015 | 33.14 | 33.87 | 32.84 | 33.02 | 7,661,531 | -0.34(-1.03%) |
Oct 12, 2015 | 34.10 | 34.17 | 33.00 | 33.37 | 8,649,680 | -0.67(-1.97%) |
Oct 09, 2015 | 34.83 | 35.01 | 33.75 | 34.04 | 13,565,732 | -0.65(-1.88%) |
Oct 08, 2015 | 33.89 | 34.80 | 33.26 | 34.69 | 13,259,633 | +0.47(+1.38%) |
Oct 07, 2015 | 34.10 | 35.43 | 33.68 | 34.22 | 19,587,558 | +0.70(+2.10%) |
Oct 06, 2015 | 32.63 | 33.96 | 32.31 | 33.51 | 15,936,266 | +1.14(+3.53%) |
Oct 05, 2015 | 31.93 | 32.71 | 31.72 | 32.37 | 15,205,465 | +0.78(+2.47%) |
Oct 02, 2015 | 29.75 | 31.62 | 29.54 | 31.59 | 15,593,655 | +1.62(+5.41%) |
Oct 01, 2015 | 30.79 | 31.07 | 29.57 | 29.97 | 17,031,066 | -0.38(-1.24%) |
Sep 30, 2015 | 30.05 | 30.87 | 29.71 | 30.34 | 16,156,831 | +0.58(+1.93%) |
Sep 29, 2015 | 30.09 | 30.64 | 29.49 | 29.77 | 14,195,318 | -0.21(-0.72%) |
Sep 28, 2015 | 31.07 | 31.10 | 29.80 | 29.98 | 15,353,342 | -1.52(-4.82%) |
Sep 25, 2015 | 32.04 | 32.09 | 31.21 | 31.50 | 12,321,346 | -0.26(-0.81%) |
Sep 24, 2015 | 31.70 | 32.14 | 31.25 | 31.76 | 15,072,618 | -0.26(-0.80%) |
Sep 23, 2015 | 32.35 | 32.45 | 31.85 | 32.02 | 9,211,390 | -0.14(-0.43%) |
Sep 22, 2015 | 31.52 | 32.64 | 31.41 | 32.16 | 13,386,119 | +0.01(+0.03%) |
Sep 21, 2015 | 32.40 | 32.63 | 31.92 | 32.15 | 13,394,918 | +0.06(+0.19%) |
Sep 18, 2015 | 32.54 | 32.65 | 31.89 | 32.09 | 16,714,566 | -1.13(-3.41%) |
Sep 17, 2015 | 33.12 | 33.92 | 32.73 | 33.22 | 14,148,141 | +0.04(+0.13%) |
Sep 16, 2015 | 32.12 | 33.56 | 31.89 | 33.18 | 14,729,018 | +1.41(+4.43%) |
Sep 15, 2015 | 31.86 | 32.02 | 31.43 | 31.77 | 13,789,553 | +0.11(+0.35%) |
Sep 14, 2015 | 31.86 | 32.07 | 31.43 | 31.66 | 10,080,453 | -0.27(-0.86%) |
Sep 11, 2015 | 32.26 | 32.22 | 31.36 | 31.93 | 14,301,945 | -0.33(-1.01%) |
Sep 10, 2015 | 31.88 | 32.52 | 31.11 | 32.26 | 14,601,186 | +0.37(+1.16%) |
Sep 09, 2015 | 32.90 | 33.49 | 31.80 | 31.89 | 12,967,136 | -0.69(-2.11%) |
Sep 08, 2015 | 32.02 | 32.65 | 31.67 | 32.58 | 17,407,708 | +0.94(+2.98%) |
Sep 04, 2015 | 32.10 | 31.63 | 31.63 | 31.63 | 11,650,282 | -1.06(-3.23%) |
Sep 03, 2015 | 33.01 | 33.59 | 32.24 | 32.69 | 17,902,830 | -0.08(-0.24%) |
Sep 02, 2015 | 33.26 | 33.36 | 32.01 | 32.76 | 12,898,531 | +0.19(+0.58%) |
Sep 01, 2015 | 32.70 | 33.25 | 32.23 | 32.58 | 17,587,186 | -1.20(-3.56%) |
Aug 31, 2015 | 32.43 | 34.16 | 32.07 | 33.78 | 16,480,220 | +0.81(+2.45%) |
Aug 28, 2015 | 32.10 | 33.45 | 32.09 | 32.97 | 17,526,930 | +0.47(+1.45%) |
Aug 27, 2015 | 30.48 | 32.60 | 30.31 | 32.50 | 25,470,492 | +3.08(+10.48%) |
Aug 26, 2015 | 29.20 | 30.11 | 28.79 | 29.42 | 22,553,706 | +0.82(+2.87%) |
Aug 25, 2015 | 30.15 | 30.15 | 28.60 | 28.60 | 17,236,476 | -0.08(-0.27%) |
Aug 24, 2015 | 28.19 | 30.50 | 26.43 | 28.67 | 28,964,412 | -1.82(-5.97%) |
Aug 21, 2015 | 31.81 | 32.27 | 30.19 | 30.49 | 32,864,006 | -1.72(-5.33%) |
Aug 20, 2015 | 33.43 | 33.91 | 32.18 | 32.21 | 20,169,820 | -1.37(-4.07%) |
Aug 19, 2015 | 34.49 | 34.90 | 33.35 | 33.58 | 18,187,146 | -1.46(-4.17%) |
Aug 18, 2015 | 35.14 | 35.65 | 34.87 | 35.04 | 11,299,240 | -0.24(-0.68%) |
Aug 17, 2015 | 35.57 | 35.77 | 34.94 | 35.28 | 10,750,322 | -0.60(-1.67%) |
Aug 14, 2015 | 35.64 | 36.43 | 35.62 | 35.88 | 10,547,581 | +0.20(+0.55%) |
Aug 13, 2015 | 36.17 | 36.26 | 35.53 | 35.68 | 13,012,219 | -0.81(-2.22%) |
Aug 12, 2015 | 35.74 | 36.76 | 34.87 | 36.49 | 20,624,752 | +0.65(+1.81%) |
Aug 11, 2015 | 34.66 | 35.88 | 34.55 | 35.84 | 14,678,258 | +0.28(+0.79%) |
Aug 10, 2015 | 34.06 | 35.63 | 34.02 | 35.56 | 12,422,462 | +1.59(+4.68%) |
Aug 07, 2015 | 34.67 | 35.10 | 33.82 | 33.97 | 9,138,688 | -0.93(-2.67%) |
Aug 06, 2015 | 34.66 | 35.03 | 34.00 | 34.90 | 13,899,511 | +0.20(+0.59%) |
Aug 05, 2015 | 34.21 | 35.01 | 34.06 | 34.70 | 17,180,696 | +0.86(+2.55%) |
Aug 04, 2015 | 34.47 | 34.86 | 33.64 | 33.83 | 17,350,046 | -0.44(-1.30%) |