Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 22.68 | 22.95 | 22.31 | 22.49 | 4,184,261 | -0.17(-0.74%) |
May 27, 2016 | 22.26 | 22.66 | 22.66 | 22.66 | 3,430,481 | +0.29(+1.32%) |
May 26, 2016 | 23.00 | 23.05 | 22.25 | 22.36 | 2,901,248 | -0.56(-2.46%) |
May 25, 2016 | 23.26 | 23.57 | 22.68 | 22.93 | 2,981,797 | -0.21(-0.91%) |
May 24, 2016 | 22.97 | 23.20 | 22.60 | 23.14 | 2,603,453 | +0.42(+1.83%) |
May 23, 2016 | 22.92 | 23.35 | 22.71 | 22.72 | 2,402,957 | -0.40(-1.72%) |
May 20, 2016 | 22.86 | 23.13 | 22.43 | 23.12 | 2,699,775 | +0.27(+1.16%) |
May 19, 2016 | 23.55 | 23.79 | 22.60 | 22.86 | 3,238,983 | -0.82(-3.47%) |
May 18, 2016 | 23.57 | 24.29 | 23.40 | 23.68 | 3,798,340 | +0.48(+2.08%) |
May 17, 2016 | 23.04 | 23.79 | 22.81 | 23.20 | 3,316,597 | +0.16(+0.68%) |
May 16, 2016 | 23.50 | 23.50 | 22.27 | 23.04 | 5,419,934 | -0.32(-1.35%) |
May 13, 2016 | 23.24 | 23.80 | 22.92 | 23.35 | 3,348,948 | +0.10(+0.43%) |
May 12, 2016 | 24.38 | 24.75 | 23.21 | 23.25 | 3,565,787 | -1.04(-4.27%) |
May 11, 2016 | 24.10 | 24.55 | 23.66 | 24.29 | 4,957,582 | +0.19(+0.79%) |
May 10, 2016 | 23.63 | 24.18 | 23.63 | 24.10 | 5,925,390 | +0.81(+3.46%) |
May 09, 2016 | 24.65 | 24.70 | 23.12 | 23.30 | 5,934,288 | -1.52(-6.12%) |
May 06, 2016 | 24.60 | 25.50 | 24.58 | 24.82 | 4,220,330 | -0.13(-0.53%) |
May 05, 2016 | 26.02 | 26.14 | 24.65 | 24.95 | 5,252,534 | -0.93(-3.59%) |
May 04, 2016 | 27.66 | 27.83 | 25.59 | 25.88 | 6,259,380 | -2.71(-9.47%) |
May 03, 2016 | 28.91 | 28.98 | 27.88 | 28.59 | 3,671,503 | -0.89(-3.02%) |
May 02, 2016 | 29.47 | 29.58 | 28.37 | 29.47 | 3,006,333 | -0.09(-0.31%) |
Apr 29, 2016 | 30.11 | 30.30 | 28.95 | 29.57 | 2,521,180 | -0.65(-2.14%) |
Apr 28, 2016 | 30.96 | 31.29 | 30.17 | 30.21 | 2,014,992 | -0.83(-2.68%) |
Apr 27, 2016 | 30.89 | 31.54 | 30.77 | 31.04 | 2,382,680 | +0.22(+0.70%) |
Apr 26, 2016 | 30.72 | 31.02 | 30.44 | 30.83 | 1,765,104 | +0.37(+1.23%) |
Apr 25, 2016 | 30.06 | 30.46 | 29.64 | 30.45 | 2,250,255 | +0.37(+1.24%) |
Apr 22, 2016 | 30.03 | 30.70 | 29.75 | 30.08 | 2,158,342 | +0.14(+0.47%) |
Apr 21, 2016 | 29.31 | 30.07 | 29.02 | 29.94 | 2,148,473 | +0.63(+2.15%) |
Apr 20, 2016 | 28.85 | 29.56 | 28.15 | 29.31 | 2,695,504 | +0.38(+1.32%) |
Apr 19, 2016 | 28.93 | 29.43 | 28.33 | 28.93 | 2,101,787 | +0.06(+0.20%) |
Apr 18, 2016 | 27.87 | 28.97 | 27.60 | 28.87 | 2,509,353 | +0.56(+1.97%) |
Apr 15, 2016 | 29.17 | 29.54 | 28.17 | 28.31 | 2,422,379 | -1.12(-3.81%) |
Apr 14, 2016 | 29.95 | 30.03 | 29.36 | 29.43 | 1,579,576 | -0.41(-1.36%) |
Apr 13, 2016 | 29.55 | 29.96 | 29.01 | 29.84 | 1,861,102 | +0.51(+1.73%) |
Apr 12, 2016 | 28.79 | 29.88 | 28.49 | 29.33 | 2,489,581 | +0.58(+2.02%) |
Apr 11, 2016 | 29.63 | 29.63 | 28.43 | 28.75 | 2,824,820 | -0.57(-1.95%) |
Apr 08, 2016 | 28.80 | 29.90 | 28.45 | 29.33 | 2,541,505 | +0.86(+3.00%) |
Apr 07, 2016 | 28.23 | 28.81 | 27.98 | 28.47 | 3,233,413 | +0.17(+0.62%) |
Apr 06, 2016 | 28.28 | 28.45 | 27.33 | 28.30 | 2,974,331 | +0.09(+0.32%) |
Apr 05, 2016 | 28.52 | 29.08 | 28.17 | 28.20 | 2,903,558 | -0.49(-1.71%) |
Apr 04, 2016 | 28.14 | 29.23 | 28.03 | 28.69 | 2,214,082 | +0.29(+1.02%) |
Apr 01, 2016 | 28.64 | 28.71 | 27.99 | 28.40 | 2,291,152 | -0.93(-3.17%) |
Mar 31, 2016 | 28.59 | 29.66 | 28.28 | 29.33 | 3,306,639 | +0.77(+2.70%) |
Mar 30, 2016 | 29.80 | 29.92 | 28.53 | 28.56 | 2,641,565 | -0.94(-3.18%) |
Mar 29, 2016 | 29.30 | 29.74 | 28.77 | 29.50 | 2,367,523 | -0.16(-0.53%) |
Mar 28, 2016 | 29.57 | 30.31 | 29.13 | 29.66 | 2,607,492 | +0.32(+1.08%) |
Mar 24, 2016 | 29.04 | 29.34 | 29.34 | 29.34 | 2,783,711 | +0.22(+0.74%) |
Mar 23, 2016 | 30.89 | 31.23 | 29.03 | 29.13 | 4,789,545 | -2.73(-8.58%) |
Mar 22, 2016 | 29.73 | 32.53 | 29.57 | 31.86 | 6,329,051 | +2.03(+6.79%) |
Mar 21, 2016 | 30.05 | 30.37 | 29.74 | 29.83 | 1,830,958 | -0.16(-0.53%) |
Mar 18, 2016 | 29.65 | 30.30 | 29.49 | 29.99 | 5,210,563 | +0.33(+1.12%) |
Mar 17, 2016 | 29.52 | 29.87 | 28.94 | 29.66 | 2,950,051 | +0.07(+0.25%) |
Mar 16, 2016 | 28.98 | 29.86 | 28.93 | 29.58 | 3,067,713 | +0.32(+1.11%) |
Mar 15, 2016 | 28.80 | 29.33 | 28.46 | 29.26 | 2,373,564 | -0.12(-0.42%) |
Mar 14, 2016 | 29.77 | 30.02 | 29.09 | 29.38 | 3,125,319 | -0.72(-2.40%) |
Mar 11, 2016 | 29.84 | 30.14 | 29.11 | 30.11 | 2,423,133 | +0.71(+2.43%) |
Mar 10, 2016 | 30.41 | 30.41 | 28.98 | 29.39 | 2,932,750 | -1.01(-3.33%) |
Mar 09, 2016 | 29.52 | 30.60 | 29.39 | 30.41 | 3,437,170 | +1.25(+4.30%) |
Mar 08, 2016 | 29.73 | 30.27 | 28.97 | 29.15 | 4,580,477 | -0.61(-2.04%) |
Mar 07, 2016 | 28.93 | 30.04 | 28.74 | 29.76 | 3,882,584 | +0.78(+2.69%) |
Mar 04, 2016 | 29.67 | 29.92 | 28.65 | 28.98 | 3,750,564 | -0.57(-1.94%) |
Mar 03, 2016 | 27.70 | 29.61 | 27.70 | 29.55 | 4,426,187 | +2.02(+7.33%) |
Mar 02, 2016 | 28.09 | 28.40 | 27.03 | 27.53 | 4,347,867 | -0.90(-3.16%) |
Mar 01, 2016 | 27.82 | 28.72 | 27.27 | 28.43 | 3,770,155 | +0.61(+2.19%) |
Feb 29, 2016 | 27.14 | 27.93 | 26.89 | 27.82 | 3,583,791 | +0.77(+2.83%) |
Feb 26, 2016 | 28.07 | 28.40 | 27.03 | 27.05 | 3,508,628 | -0.80(-2.86%) |
Feb 25, 2016 | 27.37 | 27.90 | 26.40 | 27.85 | 4,955,997 | +0.03(+0.12%) |
Feb 24, 2016 | 25.23 | 27.85 | 24.49 | 27.82 | 5,906,136 | +2.82(+11.29%) |
Feb 23, 2016 | 25.71 | 26.17 | 24.97 | 25.00 | 3,742,764 | -1.02(-3.92%) |
Feb 22, 2016 | 25.68 | 26.56 | 25.46 | 26.02 | 3,375,473 | +0.72(+2.83%) |
Feb 19, 2016 | 24.37 | 25.30 | 24.14 | 25.30 | 2,681,589 | +0.60(+2.43%) |
Feb 18, 2016 | 25.85 | 25.91 | 24.49 | 24.70 | 4,639,128 | -0.86(-3.35%) |
Feb 17, 2016 | 25.58 | 26.19 | 25.38 | 25.56 | 4,325,106 | +0.16(+0.65%) |
Feb 16, 2016 | 25.54 | 25.80 | 24.61 | 25.39 | 3,593,477 | +0.13(+0.52%) |
Feb 12, 2016 | 25.09 | 25.26 | 25.26 | 25.26 | 2,502,493 | +0.63(+2.57%) |
Feb 11, 2016 | 24.51 | 24.94 | 23.85 | 24.63 | 4,384,670 | -0.39(-1.55%) |
Feb 10, 2016 | 25.64 | 26.01 | 24.81 | 25.01 | 4,028,422 | -0.52(-2.03%) |
Feb 09, 2016 | 25.01 | 26.05 | 24.69 | 25.53 | 4,748,956 | +0.18(+0.71%) |
Feb 08, 2016 | 24.91 | 25.60 | 24.31 | 25.35 | 4,416,759 | -0.16(-0.61%) |
Feb 05, 2016 | 26.32 | 26.38 | 25.15 | 25.51 | 4,445,524 | -1.11(-4.17%) |
Feb 04, 2016 | 26.34 | 27.13 | 25.90 | 26.62 | 4,147,509 | +0.44(+1.67%) |
Feb 03, 2016 | 27.58 | 27.66 | 25.56 | 26.18 | 6,140,862 | -1.26(-4.59%) |
Feb 02, 2016 | 28.52 | 28.64 | 27.23 | 27.44 | 2,999,744 | -1.96(-6.66%) |
Feb 01, 2016 | 28.58 | 29.65 | 28.21 | 29.40 | 3,761,289 | +0.63(+2.20%) |
Jan 29, 2016 | 27.61 | 28.83 | 27.47 | 28.77 | 3,875,941 | +1.18(+4.26%) |
Jan 28, 2016 | 27.93 | 28.26 | 27.20 | 27.59 | 3,054,771 | +0.53(+1.98%) |
Jan 27, 2016 | 28.49 | 28.49 | 26.76 | 27.05 | 3,226,112 | -1.34(-4.72%) |
Jan 26, 2016 | 28.13 | 28.45 | 27.39 | 28.40 | 3,162,987 | +0.56(+2.01%) |
Jan 25, 2016 | 29.49 | 29.64 | 27.73 | 27.84 | 3,455,843 | -1.90(-6.39%) |
Jan 22, 2016 | 28.07 | 30.24 | 28.01 | 29.74 | 5,599,616 | +2.56(+9.41%) |
Jan 21, 2016 | 27.33 | 28.11 | 26.77 | 27.18 | 3,705,072 | -0.27(-0.99%) |
Jan 20, 2016 | 27.12 | 27.79 | 26.67 | 27.45 | 4,997,521 | -0.40(-1.45%) |
Jan 19, 2016 | 28.28 | 28.94 | 27.51 | 27.85 | 4,305,315 | -0.10(-0.35%) |
Jan 15, 2016 | 28.58 | 27.95 | 27.95 | 27.95 | 7,628,319 | -1.90(-6.37%) |
Jan 14, 2016 | 29.20 | 30.13 | 27.95 | 29.85 | 4,839,477 | +0.86(+2.95%) |
Jan 13, 2016 | 31.61 | 31.75 | 28.92 | 29.00 | 4,968,701 | -2.64(-8.35%) |
Jan 12, 2016 | 31.82 | 32.08 | 30.42 | 31.64 | 3,163,782 | +0.32(+1.02%) |
Jan 11, 2016 | 30.99 | 31.53 | 30.55 | 31.32 | 3,408,047 | +0.44(+1.41%) |
Jan 08, 2016 | 31.98 | 32.10 | 30.85 | 30.88 | 3,388,782 | -1.00(-3.12%) |
Jan 07, 2016 | 31.24 | 32.04 | 31.06 | 31.88 | 4,553,864 | -0.06(-0.18%) |
Jan 06, 2016 | 33.17 | 33.58 | 31.76 | 31.93 | 5,024,604 | -1.88(-5.57%) |
Jan 05, 2016 | 33.10 | 33.96 | 33.03 | 33.82 | 4,063,644 | +0.72(+2.16%) |
Jan 04, 2016 | 32.62 | 33.19 | 32.24 | 33.10 | 4,047,405 | +0.29(+0.88%) |
Dec 31, 2015 | 32.52 | 32.81 | 32.81 | 32.81 | 3,600,502 | +0.07(+0.20%) |
Dec 30, 2015 | 33.22 | 33.53 | 32.62 | 32.75 | 3,243,365 | -0.62(-1.85%) |
Dec 29, 2015 | 33.87 | 33.87 | 32.97 | 33.36 | 2,438,871 | -0.04(-0.12%) |
Dec 28, 2015 | 34.08 | 34.22 | 33.25 | 33.41 | 1,895,358 | -0.89(-2.59%) |
Dec 24, 2015 | 34.35 | 34.29 | 34.29 | 34.29 | 719,200 | -0.22(-0.64%) |
Dec 23, 2015 | 34.43 | 34.54 | 33.47 | 34.52 | 3,459,054 | +0.63(+1.84%) |
Dec 22, 2015 | 34.86 | 35.13 | 33.73 | 33.89 | 3,017,201 | -0.97(-2.78%) |
Dec 21, 2015 | 34.67 | 35.10 | 34.43 | 34.86 | 2,240,267 | +0.29(+0.83%) |
Dec 18, 2015 | 34.66 | 35.07 | 34.29 | 34.57 | 5,385,777 | -0.19(-0.54%) |
Dec 17, 2015 | 34.88 | 35.46 | 34.56 | 34.76 | 3,377,058 | +0.07(+0.21%) |
Dec 16, 2015 | 33.52 | 34.85 | 33.49 | 34.69 | 4,404,166 | +0.90(+2.68%) |
Dec 15, 2015 | 34.61 | 35.25 | 33.59 | 33.78 | 5,466,548 | -0.63(-1.82%) |
Dec 14, 2015 | 35.56 | 35.61 | 34.19 | 34.41 | 3,756,100 | -1.41(-3.93%) |
Dec 11, 2015 | 36.74 | 37.18 | 35.63 | 35.82 | 2,759,990 | -1.62(-4.33%) |
Dec 10, 2015 | 37.35 | 37.89 | 37.07 | 37.44 | 1,750,404 | +0.02(+0.04%) |
Dec 09, 2015 | 37.67 | 38.09 | 37.07 | 37.42 | 2,060,776 | -0.19(-0.50%) |
Dec 08, 2015 | 37.33 | 37.92 | 37.11 | 37.61 | 2,592,797 | -0.30(-0.78%) |
Dec 07, 2015 | 38.88 | 39.60 | 37.30 | 37.90 | 4,194,499 | -1.50(-3.80%) |
Dec 04, 2015 | 39.25 | 40.08 | 38.97 | 39.40 | 2,929,323 | +0.16(+0.42%) |
Dec 03, 2015 | 40.18 | 40.51 | 39.07 | 39.24 | 2,853,029 | -0.66(-1.65%) |
Dec 02, 2015 | 40.94 | 41.49 | 39.71 | 39.90 | 2,188,801 | -1.17(-2.84%) |
Dec 01, 2015 | 39.47 | 41.13 | 39.24 | 41.06 | 3,487,087 | +1.77(+4.51%) |
Nov 30, 2015 | 40.85 | 40.91 | 39.25 | 39.29 | 4,029,380 | -1.35(-3.32%) |
Nov 27, 2015 | 40.43 | 40.88 | 40.15 | 40.64 | 1,085,368 | +0.00(+0.00%) |
Nov 25, 2015 | 41.32 | 40.64 | 40.64 | 40.64 | 2,142,985 | -0.60(-1.45%) |
Nov 24, 2015 | 41.39 | 41.67 | 40.47 | 41.23 | 2,325,859 | -0.14(-0.34%) |
Nov 23, 2015 | 41.01 | 41.53 | 40.64 | 41.37 | 2,336,630 | +0.30(+0.74%) |
Nov 20, 2015 | 41.11 | 41.78 | 40.99 | 41.07 | 1,967,662 | +0.00(+0.00%) |
Nov 19, 2015 | 40.70 | 41.52 | 40.62 | 41.07 | 2,545,820 | +0.23(+0.56%) |
Nov 18, 2015 | 40.10 | 40.88 | 39.76 | 40.84 | 2,000,741 | +0.82(+2.04%) |
Nov 17, 2015 | 39.75 | 40.19 | 39.48 | 40.03 | 1,864,569 | +0.32(+0.80%) |
Nov 16, 2015 | 39.11 | 39.72 | 38.54 | 39.71 | 2,329,370 | +0.52(+1.33%) |
Nov 13, 2015 | 38.97 | 39.54 | 38.70 | 39.18 | 2,147,480 | +0.07(+0.17%) |
Nov 12, 2015 | 40.12 | 40.27 | 38.73 | 39.12 | 2,699,807 | -1.30(-3.21%) |
Nov 11, 2015 | 41.14 | 41.55 | 40.38 | 40.42 | 2,446,054 | -0.83(-2.02%) |
Nov 10, 2015 | 40.16 | 41.53 | 40.07 | 41.25 | 2,926,761 | +1.07(+2.66%) |
Nov 09, 2015 | 41.16 | 41.33 | 40.12 | 40.18 | 2,094,916 | -1.12(-2.71%) |
Nov 06, 2015 | 41.01 | 41.48 | 40.61 | 41.30 | 2,166,863 | +0.16(+0.40%) |
Nov 05, 2015 | 42.58 | 42.74 | 40.41 | 41.14 | 3,876,402 | -0.39(-0.94%) |
Nov 04, 2015 | 41.75 | 42.41 | 41.28 | 41.53 | 4,062,213 | -0.14(-0.33%) |
Nov 03, 2015 | 40.82 | 41.81 | 40.71 | 41.67 | 2,662,591 | +0.59(+1.43%) |
Nov 02, 2015 | 40.00 | 41.32 | 39.76 | 41.08 | 2,606,329 | +1.06(+2.65%) |
Oct 30, 2015 | 40.29 | 40.49 | 39.78 | 40.02 | 2,677,932 | -0.26(-0.65%) |
Oct 29, 2015 | 39.18 | 40.30 | 39.16 | 40.28 | 2,552,302 | +0.70(+1.78%) |
Oct 28, 2015 | 38.40 | 39.58 | 38.40 | 39.58 | 2,682,929 | +1.23(+3.22%) |
Oct 27, 2015 | 38.21 | 38.51 | 37.62 | 38.34 | 3,245,239 | -0.02(-0.04%) |
Oct 26, 2015 | 38.28 | 38.71 | 37.99 | 38.36 | 2,312,904 | +0.01(+0.02%) |
Oct 23, 2015 | 38.04 | 38.84 | 37.94 | 38.35 | 2,593,591 | +0.43(+1.14%) |
Oct 22, 2015 | 37.66 | 38.02 | 37.20 | 37.92 | 2,535,694 | +0.34(+0.89%) |
Oct 21, 2015 | 37.45 | 37.87 | 36.59 | 37.58 | 5,581,756 | -0.34(-0.88%) |
Oct 20, 2015 | 38.89 | 38.89 | 37.59 | 37.92 | 4,107,704 | -1.02(-2.62%) |
Oct 19, 2015 | 40.92 | 40.99 | 38.82 | 38.94 | 3,514,762 | -2.32(-5.62%) |
Oct 16, 2015 | 41.08 | 41.58 | 40.86 | 41.26 | 2,394,083 | +0.22(+0.54%) |
Oct 15, 2015 | 40.30 | 41.20 | 40.12 | 41.04 | 3,123,783 | +0.94(+2.34%) |
Oct 14, 2015 | 40.31 | 40.59 | 39.87 | 40.10 | 2,928,936 | -0.14(-0.35%) |
Oct 13, 2015 | 40.88 | 41.23 | 39.99 | 40.24 | 3,631,309 | -0.83(-2.03%) |
Oct 12, 2015 | 41.30 | 41.47 | 40.63 | 41.07 | 2,630,178 | -0.05(-0.12%) |
Oct 09, 2015 | 41.96 | 42.17 | 40.39 | 41.12 | 3,080,971 | -0.75(-1.80%) |
Oct 08, 2015 | 41.21 | 42.09 | 40.94 | 41.87 | 3,858,616 | +0.57(+1.38%) |
Oct 07, 2015 | 41.68 | 41.76 | 40.48 | 41.30 | 3,437,853 | +0.27(+0.66%) |
Oct 06, 2015 | 41.86 | 42.02 | 40.99 | 41.03 | 4,101,259 | -0.88(-2.11%) |
Oct 05, 2015 | 41.62 | 42.17 | 40.99 | 41.91 | 3,241,772 | +0.60(+1.46%) |
Oct 02, 2015 | 40.24 | 41.32 | 39.60 | 41.31 | 3,036,346 | +0.74(+1.83%) |
Oct 01, 2015 | 39.93 | 40.79 | 39.59 | 40.56 | 2,946,797 | +0.65(+1.64%) |
Sep 30, 2015 | 38.78 | 39.98 | 38.55 | 39.91 | 3,451,635 | +1.69(+4.43%) |
Sep 29, 2015 | 38.70 | 39.56 | 38.00 | 38.22 | 3,475,013 | -0.37(-0.95%) |
Sep 28, 2015 | 40.65 | 41.19 | 38.18 | 38.59 | 3,580,007 | -2.08(-5.10%) |
Sep 25, 2015 | 39.68 | 42.03 | 39.12 | 40.66 | 7,849,131 | +1.19(+3.02%) |
Sep 24, 2015 | 38.45 | 39.65 | 38.20 | 39.47 | 3,057,601 | +0.92(+2.37%) |
Sep 23, 2015 | 38.42 | 39.44 | 38.22 | 38.55 | 3,007,297 | +0.34(+0.88%) |
Sep 22, 2015 | 37.66 | 38.45 | 37.48 | 38.22 | 3,082,317 | +0.16(+0.43%) |
Sep 21, 2015 | 38.30 | 38.78 | 38.00 | 38.06 | 3,451,738 | -0.12(-0.32%) |
Sep 18, 2015 | 37.77 | 38.86 | 37.49 | 38.18 | 6,719,955 | +0.11(+0.28%) |
Sep 17, 2015 | 37.13 | 39.18 | 36.72 | 38.07 | 7,276,260 | +1.02(+2.76%) |
Sep 16, 2015 | 37.99 | 38.12 | 36.69 | 37.05 | 4,724,641 | -1.05(-2.75%) |
Sep 15, 2015 | 37.60 | 38.22 | 37.13 | 38.10 | 3,669,088 | +0.69(+1.86%) |
Sep 14, 2015 | 39.33 | 39.33 | 37.36 | 37.40 | 2,952,224 | -1.90(-4.84%) |
Sep 11, 2015 | 39.29 | 39.53 | 38.70 | 39.31 | 2,343,781 | -0.04(-0.10%) |
Sep 10, 2015 | 38.87 | 39.77 | 38.27 | 39.35 | 3,468,192 | +0.91(+2.36%) |
Sep 09, 2015 | 39.56 | 39.80 | 38.37 | 38.44 | 3,855,009 | -0.70(-1.80%) |
Sep 08, 2015 | 38.64 | 39.23 | 37.98 | 39.14 | 3,782,060 | +1.21(+3.19%) |
Sep 04, 2015 | 37.84 | 37.93 | 37.93 | 37.93 | 4,467,572 | -0.45(-1.17%) |
Sep 03, 2015 | 38.43 | 39.15 | 38.02 | 38.38 | 3,662,826 | +0.18(+0.47%) |
Sep 02, 2015 | 37.62 | 38.21 | 37.08 | 38.20 | 4,619,716 | +1.20(+3.25%) |
Sep 01, 2015 | 37.48 | 37.77 | 36.78 | 37.00 | 4,294,843 | -1.29(-3.37%) |
Aug 31, 2015 | 38.04 | 38.98 | 37.88 | 38.29 | 4,385,084 | +0.29(+0.75%) |
Aug 28, 2015 | 37.71 | 38.45 | 37.65 | 38.01 | 2,928,607 | +0.40(+1.06%) |
Aug 27, 2015 | 38.32 | 38.42 | 36.83 | 37.61 | 4,171,555 | +0.11(+0.30%) |
Aug 26, 2015 | 37.37 | 37.54 | 36.22 | 37.50 | 3,855,774 | +0.91(+2.48%) |
Aug 25, 2015 | 38.69 | 38.69 | 36.48 | 36.59 | 4,374,592 | -0.87(-2.32%) |
Aug 24, 2015 | 35.46 | 38.79 | 35.35 | 37.46 | 5,736,627 | -1.40(-3.59%) |
Aug 21, 2015 | 40.30 | 41.19 | 38.84 | 38.85 | 6,815,300 | -2.99(-7.14%) |
Aug 20, 2015 | 41.98 | 43.01 | 41.66 | 41.84 | 3,853,704 | -0.75(-1.75%) |
Aug 19, 2015 | 43.10 | 43.28 | 42.44 | 42.58 | 2,904,612 | -0.63(-1.46%) |
Aug 18, 2015 | 43.22 | 43.38 | 42.73 | 43.22 | 2,090,661 | -0.11(-0.24%) |
Aug 17, 2015 | 42.96 | 43.45 | 42.63 | 43.32 | 2,487,893 | +0.45(+1.06%) |
Aug 14, 2015 | 43.14 | 43.38 | 42.65 | 42.87 | 3,017,732 | -0.35(-0.81%) |
Aug 13, 2015 | 43.54 | 44.41 | 42.91 | 43.22 | 4,214,905 | -0.42(-0.97%) |
Aug 12, 2015 | 43.24 | 43.82 | 42.65 | 43.64 | 3,720,211 | -0.02(-0.04%) |
Aug 11, 2015 | 41.85 | 43.70 | 41.44 | 43.65 | 5,539,259 | +1.10(+2.57%) |
Aug 10, 2015 | 41.02 | 42.58 | 40.94 | 42.56 | 4,247,740 | +1.76(+4.32%) |
Aug 07, 2015 | 41.09 | 41.37 | 40.44 | 40.80 | 3,897,406 | -0.37(-0.89%) |
Aug 06, 2015 | 40.31 | 41.77 | 40.12 | 41.16 | 5,593,364 | +1.01(+2.53%) |
Aug 05, 2015 | 38.70 | 40.33 | 38.23 | 40.15 | 6,781,502 | +2.12(+5.57%) |
Aug 04, 2015 | 38.29 | 38.81 | 37.80 | 38.03 | 2,831,539 | -0.25(-0.66%) |
Aug 03, 2015 | 39.01 | 39.10 | 38.17 | 38.28 | 2,766,429 | -0.88(-2.24%) |
Jul 31, 2015 | 39.07 | 39.50 | 38.74 | 39.16 | 3,538,613 | +0.09(+0.23%) |
Jul 30, 2015 | 37.06 | 40.20 | 36.67 | 39.07 | 11,946,069 | +1.72(+4.61%) |
Jul 29, 2015 | 37.34 | 37.50 | 36.72 | 37.35 | 2,864,417 | +0.02(+0.04%) |
Jul 28, 2015 | 36.94 | 37.48 | 36.38 | 37.33 | 2,630,311 | +0.25(+0.68%) |
Jul 27, 2015 | 37.34 | 37.34 | 36.40 | 37.08 | 2,638,269 | -0.66(-1.74%) |
Jul 24, 2015 | 38.07 | 38.25 | 37.37 | 37.74 | 2,948,192 | -0.18(-0.47%) |
Jul 23, 2015 | 38.22 | 38.55 | 37.88 | 37.92 | 4,110,179 | -0.40(-1.04%) |
Jul 22, 2015 | 37.53 | 38.53 | 37.04 | 38.32 | 4,907,842 | +0.81(+2.16%) |
Jul 21, 2015 | 37.64 | 37.92 | 37.28 | 37.50 | 2,198,162 | +0.18(+0.48%) |
Jul 20, 2015 | 37.64 | 37.96 | 37.28 | 37.33 | 2,641,140 | -0.35(-0.93%) |
Jul 17, 2015 | 37.63 | 37.93 | 37.32 | 37.67 | 2,885,166 | +0.06(+0.15%) |
Jul 16, 2015 | 36.88 | 37.73 | 36.85 | 37.62 | 3,412,053 | +1.00(+2.73%) |
Jul 15, 2015 | 37.07 | 37.59 | 36.57 | 36.62 | 3,234,016 | -0.80(-2.15%) |
Jul 14, 2015 | 37.16 | 37.78 | 37.11 | 37.42 | 3,547,062 | +0.35(+0.94%) |
Jul 13, 2015 | 37.06 | 37.41 | 36.94 | 37.07 | 4,792,888 | +0.35(+0.95%) |
Jul 10, 2015 | 36.23 | 36.84 | 36.12 | 36.72 | 4,016,441 | +0.79(+2.19%) |
Jul 09, 2015 | 36.44 | 36.61 | 35.89 | 35.94 | 4,011,214 | -0.24(-0.67%) |
Jul 08, 2015 | 36.71 | 36.94 | 35.99 | 36.18 | 3,891,944 | -0.62(-1.70%) |
Jul 07, 2015 | 36.54 | 36.90 | 35.58 | 36.81 | 4,531,197 | +0.15(+0.42%) |
Jul 06, 2015 | 36.02 | 36.85 | 35.82 | 36.65 | 3,696,512 | +0.28(+0.78%) |
Jul 02, 2015 | 35.62 | 36.37 | 36.37 | 36.37 | 4,564,217 | +0.69(+1.93%) |
Jul 01, 2015 | 34.78 | 35.88 | 34.63 | 35.68 | 6,401,593 | +1.04(+3.00%) |
Jun 30, 2015 | 33.94 | 34.71 | 33.94 | 34.64 | 3,913,800 | +1.05(+3.14%) |
Jun 29, 2015 | 33.54 | 34.19 | 33.46 | 33.58 | 3,028,997 | -0.37(-1.08%) |
Jun 26, 2015 | 33.70 | 34.27 | 33.57 | 33.95 | 2,961,566 | +0.26(+0.77%) |
Jun 25, 2015 | 33.90 | 34.06 | 33.58 | 33.69 | 2,081,431 | -0.27(-0.79%) |
Jun 24, 2015 | 34.12 | 34.36 | 33.78 | 33.96 | 2,076,141 | -0.26(-0.76%) |
Jun 23, 2015 | 33.69 | 34.30 | 33.65 | 34.22 | 2,012,948 | +0.57(+1.69%) |
Jun 22, 2015 | 34.13 | 34.30 | 33.56 | 33.65 | 3,412,963 | -0.35(-1.03%) |
Jun 19, 2015 | 33.98 | 34.61 | 33.91 | 34.00 | 2,983,051 | -0.10(-0.29%) |
Jun 18, 2015 | 33.68 | 34.64 | 33.52 | 34.10 | 3,518,865 | +0.58(+1.72%) |
Jun 17, 2015 | 33.53 | 33.96 | 33.33 | 33.52 | 2,108,502 | +0.19(+0.56%) |
Jun 16, 2015 | 33.00 | 33.35 | 32.80 | 33.33 | 1,663,376 | +0.28(+0.86%) |
Jun 15, 2015 | 32.88 | 33.34 | 32.76 | 33.05 | 1,473,556 | -0.09(-0.27%) |
Jun 12, 2015 | 33.46 | 33.57 | 32.99 | 33.14 | 2,202,112 | -0.54(-1.59%) |
Jun 11, 2015 | 33.37 | 34.07 | 33.28 | 33.67 | 1,993,319 | +0.25(+0.75%) |
Jun 10, 2015 | 33.24 | 33.84 | 33.21 | 33.42 | 3,160,706 | +0.38(+1.15%) |
Jun 09, 2015 | 33.32 | 33.50 | 32.94 | 33.04 | 2,385,546 | -0.15(-0.44%) |
Jun 08, 2015 | 33.28 | 33.59 | 32.97 | 33.19 | 2,887,561 | -0.28(-0.85%) |
Jun 05, 2015 | 32.64 | 33.62 | 32.64 | 33.47 | 3,159,680 | +0.80(+2.46%) |
Jun 04, 2015 | 32.49 | 32.94 | 32.32 | 32.67 | 3,329,852 | -0.11(-0.35%) |
Jun 03, 2015 | 32.85 | 32.98 | 32.46 | 32.78 | 2,719,192 | -0.18(-0.54%) |
Jun 02, 2015 | 33.22 | 33.28 | 32.39 | 32.96 | 3,914,436 | -0.35(-1.06%) |