Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 37.69 | 37.84 | 37.28 | 37.45 | 13,772,607 | -0.24(-0.65%) |
May 27, 2016 | 37.33 | 37.69 | 37.69 | 37.69 | 6,207,904 | +0.36(+0.97%) |
May 26, 2016 | 37.16 | 37.54 | 37.08 | 37.33 | 5,204,732 | +0.11(+0.29%) |
May 25, 2016 | 37.13 | 37.45 | 36.98 | 37.22 | 5,993,008 | +0.06(+0.16%) |
May 24, 2016 | 36.68 | 37.23 | 36.45 | 37.16 | 7,693,653 | +0.81(+2.22%) |
May 23, 2016 | 36.52 | 36.69 | 36.24 | 36.36 | 7,819,437 | -0.14(-0.39%) |
May 20, 2016 | 36.45 | 36.78 | 36.37 | 36.50 | 7,348,545 | +0.08(+0.21%) |
May 19, 2016 | 36.67 | 36.67 | 35.83 | 36.42 | 6,251,779 | +0.03(+0.07%) |
May 18, 2016 | 36.14 | 36.74 | 36.09 | 36.40 | 7,856,032 | -0.01(-0.02%) |
May 17, 2016 | 37.51 | 37.54 | 36.18 | 36.41 | 10,155,834 | -1.07(-2.85%) |
May 16, 2016 | 37.25 | 37.65 | 37.24 | 37.48 | 6,742,863 | +0.13(+0.36%) |
May 13, 2016 | 37.61 | 37.81 | 37.22 | 37.34 | 14,497,663 | -0.41(-1.09%) |
May 12, 2016 | 37.47 | 37.89 | 37.36 | 37.75 | 11,415,741 | +0.38(+1.01%) |
May 11, 2016 | 37.74 | 38.02 | 37.32 | 37.37 | 6,119,176 | -0.54(-1.42%) |
May 10, 2016 | 37.31 | 37.95 | 37.25 | 37.91 | 6,537,976 | +0.64(+1.72%) |
May 09, 2016 | 36.99 | 37.38 | 36.95 | 37.27 | 7,556,122 | +0.29(+0.80%) |
May 06, 2016 | 36.81 | 37.18 | 36.42 | 36.98 | 5,400,567 | +0.01(+0.02%) |
May 05, 2016 | 36.94 | 37.23 | 36.78 | 36.97 | 6,064,015 | +0.21(+0.57%) |
May 04, 2016 | 36.58 | 36.86 | 36.38 | 36.76 | 6,349,444 | +0.00(+0.00%) |
May 03, 2016 | 36.78 | 37.03 | 36.44 | 36.76 | 6,970,342 | -0.54(-1.44%) |
May 02, 2016 | 36.36 | 37.44 | 36.21 | 37.30 | 9,717,932 | +1.14(+3.14%) |
Apr 29, 2016 | 36.18 | 36.39 | 35.85 | 36.16 | 12,244,552 | -0.35(-0.96%) |
Apr 28, 2016 | 36.78 | 37.08 | 36.41 | 36.51 | 8,794,083 | -0.43(-1.15%) |
Apr 27, 2016 | 37.29 | 37.46 | 36.43 | 36.94 | 14,184,524 | +1.16(+3.25%) |
Apr 26, 2016 | 35.58 | 35.77 | 35.37 | 35.77 | 10,065,146 | +0.20(+0.57%) |
Apr 25, 2016 | 35.35 | 35.67 | 35.26 | 35.57 | 6,915,032 | +0.06(+0.17%) |
Apr 22, 2016 | 35.27 | 35.52 | 34.97 | 35.51 | 8,563,096 | +0.24(+0.69%) |
Apr 21, 2016 | 36.20 | 36.34 | 35.24 | 35.27 | 10,401,171 | -1.07(-2.94%) |
Apr 20, 2016 | 36.37 | 36.60 | 35.96 | 36.34 | 7,811,769 | -0.08(-0.21%) |
Apr 19, 2016 | 36.61 | 36.74 | 36.27 | 36.41 | 6,343,367 | +0.01(+0.02%) |
Apr 18, 2016 | 36.03 | 36.44 | 35.91 | 36.41 | 6,871,046 | +0.19(+0.53%) |
Apr 15, 2016 | 35.62 | 36.22 | 35.28 | 36.21 | 8,764,763 | +0.72(+2.04%) |
Apr 14, 2016 | 35.98 | 36.07 | 35.46 | 35.49 | 14,357,520 | -0.45(-1.26%) |
Apr 13, 2016 | 35.91 | 36.18 | 35.61 | 35.94 | 8,776,916 | +0.25(+0.71%) |
Apr 12, 2016 | 35.41 | 35.80 | 35.31 | 35.69 | 6,759,234 | +0.20(+0.57%) |
Apr 11, 2016 | 36.09 | 36.15 | 35.45 | 35.49 | 7,950,406 | -0.13(-0.38%) |
Apr 08, 2016 | 35.09 | 35.65 | 35.08 | 35.62 | 10,518,885 | +0.67(+1.93%) |
Apr 07, 2016 | 35.01 | 35.20 | 34.78 | 34.95 | 9,005,629 | -0.30(-0.86%) |
Apr 06, 2016 | 34.05 | 35.26 | 33.94 | 35.25 | 10,791,525 | +0.72(+2.07%) |
Apr 05, 2016 | 34.26 | 34.64 | 34.26 | 34.54 | 12,206,378 | -0.16(-0.46%) |
Apr 04, 2016 | 34.63 | 34.76 | 34.37 | 34.70 | 10,439,685 | -0.02(-0.05%) |
Apr 01, 2016 | 33.67 | 34.76 | 33.27 | 34.71 | 10,827,696 | +0.94(+2.79%) |
Mar 31, 2016 | 34.14 | 34.16 | 33.73 | 33.77 | 14,206,507 | -0.29(-0.84%) |
Mar 30, 2016 | 34.08 | 34.17 | 33.67 | 34.06 | 12,836,810 | +0.30(+0.90%) |
Mar 29, 2016 | 33.25 | 33.83 | 33.03 | 33.75 | 11,350,928 | +0.70(+2.11%) |
Mar 28, 2016 | 33.25 | 33.27 | 32.86 | 33.06 | 15,141,621 | -0.06(-0.18%) |
Mar 24, 2016 | 33.49 | 33.11 | 33.11 | 33.11 | 12,399,881 | -0.36(-1.08%) |
Mar 23, 2016 | 33.49 | 33.69 | 33.11 | 33.48 | 18,625,968 | +0.03(+0.08%) |
Mar 22, 2016 | 33.99 | 34.11 | 33.33 | 33.45 | 19,131,254 | -0.65(-1.92%) |
Mar 21, 2016 | 33.96 | 34.29 | 33.96 | 34.10 | 14,548,787 | -0.04(-0.12%) |
Mar 18, 2016 | 34.40 | 34.51 | 34.08 | 34.15 | 25,783,786 | -0.03(-0.10%) |
Mar 17, 2016 | 33.99 | 34.61 | 33.60 | 34.18 | 32,561,656 | -0.79(-2.25%) |
Mar 16, 2016 | 34.84 | 35.38 | 34.64 | 34.97 | 12,234,854 | +0.07(+0.19%) |
Mar 15, 2016 | 35.14 | 35.33 | 34.82 | 34.90 | 8,799,266 | -0.50(-1.42%) |
Mar 14, 2016 | 35.23 | 35.50 | 35.03 | 35.40 | 5,018,840 | -0.10(-0.28%) |
Mar 11, 2016 | 35.18 | 35.55 | 34.83 | 35.50 | 8,347,987 | +0.58(+1.66%) |
Mar 10, 2016 | 35.13 | 35.33 | 34.46 | 34.93 | 8,175,959 | -0.23(-0.67%) |
Mar 09, 2016 | 34.82 | 35.38 | 34.62 | 35.16 | 8,367,082 | +0.48(+1.38%) |
Mar 08, 2016 | 34.68 | 35.00 | 34.45 | 34.68 | 8,775,356 | -0.29(-0.84%) |
Mar 07, 2016 | 34.96 | 35.48 | 34.83 | 34.98 | 8,237,546 | -0.34(-0.95%) |
Mar 04, 2016 | 35.18 | 35.65 | 35.01 | 35.31 | 8,156,015 | +0.21(+0.60%) |
Mar 03, 2016 | 34.46 | 35.11 | 34.31 | 35.10 | 9,397,969 | +0.55(+1.60%) |
Mar 02, 2016 | 34.33 | 34.60 | 33.99 | 34.55 | 8,571,142 | -0.09(-0.27%) |
Mar 01, 2016 | 34.36 | 34.72 | 34.08 | 34.64 | 8,160,020 | +0.67(+1.97%) |
Feb 29, 2016 | 33.98 | 34.51 | 33.94 | 33.97 | 13,038,103 | -0.13(-0.39%) |
Feb 26, 2016 | 35.03 | 35.06 | 34.09 | 34.10 | 11,959,913 | -0.75(-2.14%) |
Feb 25, 2016 | 34.24 | 34.86 | 34.13 | 34.85 | 9,976,462 | +0.69(+2.01%) |
Feb 24, 2016 | 33.49 | 34.36 | 33.22 | 34.16 | 10,720,224 | +0.58(+1.72%) |
Feb 23, 2016 | 33.16 | 33.67 | 33.11 | 33.58 | 9,549,089 | +0.31(+0.93%) |
Feb 22, 2016 | 33.53 | 33.62 | 33.11 | 33.27 | 11,322,857 | -0.09(-0.28%) |
Feb 19, 2016 | 33.35 | 34.17 | 33.16 | 33.37 | 16,292,687 | -0.13(-0.38%) |
Feb 18, 2016 | 33.49 | 33.76 | 33.36 | 33.49 | 8,650,159 | +0.13(+0.38%) |
Feb 17, 2016 | 33.09 | 33.46 | 32.81 | 33.37 | 13,240,877 | +0.58(+1.76%) |
Feb 16, 2016 | 32.39 | 32.81 | 32.18 | 32.79 | 13,286,294 | +0.85(+2.68%) |
Feb 12, 2016 | 31.93 | 31.93 | 31.93 | 31.93 | 8,468,662 | +0.35(+1.11%) |
Feb 11, 2016 | 31.14 | 31.80 | 30.94 | 31.58 | 13,590,851 | -0.29(-0.91%) |
Feb 10, 2016 | 31.59 | 32.33 | 31.25 | 31.87 | 15,213,218 | +0.82(+2.63%) |
Feb 09, 2016 | 30.35 | 31.33 | 30.28 | 31.05 | 13,497,784 | +0.60(+1.95%) |
Feb 08, 2016 | 31.24 | 31.29 | 30.07 | 30.46 | 29,307,210 | -1.14(-3.61%) |
Feb 05, 2016 | 31.84 | 32.42 | 31.32 | 31.60 | 36,472,352 | -0.27(-0.84%) |
Feb 04, 2016 | 32.70 | 32.76 | 31.73 | 31.87 | 22,450,166 | -1.01(-3.08%) |
Feb 03, 2016 | 32.17 | 33.59 | 32.03 | 32.88 | 30,938,688 | -2.28(-6.48%) |
Feb 02, 2016 | 35.30 | 35.79 | 34.93 | 35.16 | 13,157,634 | -0.65(-1.83%) |
Feb 01, 2016 | 35.89 | 36.00 | 35.29 | 35.81 | 9,497,278 | -0.31(-0.86%) |
Jan 29, 2016 | 35.27 | 36.12 | 35.06 | 36.12 | 17,007,348 | +1.30(+3.73%) |
Jan 28, 2016 | 35.04 | 35.64 | 34.72 | 34.82 | 13,864,691 | +0.36(+1.05%) |
Jan 27, 2016 | 34.65 | 35.17 | 34.18 | 34.46 | 9,237,574 | -0.19(-0.56%) |
Jan 26, 2016 | 33.73 | 34.82 | 33.73 | 34.66 | 9,697,071 | +0.96(+2.86%) |
Jan 25, 2016 | 34.98 | 35.03 | 33.66 | 33.69 | 16,065,631 | -1.17(-3.37%) |
Jan 22, 2016 | 34.44 | 34.98 | 33.86 | 34.87 | 11,347,905 | +1.06(+3.15%) |
Jan 21, 2016 | 34.21 | 34.29 | 33.53 | 33.80 | 11,317,522 | -0.28(-0.84%) |
Jan 20, 2016 | 34.27 | 34.49 | 33.26 | 34.09 | 15,275,425 | -0.66(-1.91%) |
Jan 19, 2016 | 34.41 | 34.92 | 34.07 | 34.75 | 16,773,415 | +0.96(+2.85%) |
Jan 15, 2016 | 33.99 | 33.79 | 33.79 | 33.79 | 22,758,090 | -0.88(-2.54%) |
Jan 14, 2016 | 34.82 | 35.14 | 34.02 | 34.67 | 14,658,335 | +0.65(+1.90%) |
Jan 13, 2016 | 35.29 | 35.48 | 33.96 | 34.02 | 16,812,358 | -1.28(-3.63%) |
Jan 12, 2016 | 34.93 | 35.28 | 34.79 | 35.30 | 13,062,258 | +0.37(+1.06%) |
Jan 11, 2016 | 34.64 | 35.03 | 34.40 | 34.93 | 12,208,014 | +0.58(+1.68%) |
Jan 08, 2016 | 34.91 | 35.25 | 34.34 | 34.36 | 17,335,724 | -0.50(-1.44%) |
Jan 07, 2016 | 36.07 | 36.07 | 34.66 | 34.86 | 23,631,064 | -2.01(-5.46%) |
Jan 06, 2016 | 36.32 | 37.02 | 36.27 | 36.87 | 23,438,566 | -0.13(-0.36%) |
Jan 05, 2016 | 36.70 | 37.26 | 36.58 | 37.00 | 18,449,902 | +0.30(+0.82%) |
Jan 04, 2016 | 36.95 | 37.26 | 36.25 | 36.70 | 13,826,696 | -0.88(-2.34%) |
Dec 31, 2015 | 37.89 | 37.58 | 37.58 | 37.58 | 5,546,109 | -0.56(-1.47%) |
Dec 30, 2015 | 38.34 | 38.51 | 38.07 | 38.14 | 6,677,188 | -0.20(-0.52%) |
Dec 29, 2015 | 37.84 | 38.40 | 37.63 | 38.34 | 7,034,472 | +0.71(+1.89%) |
Dec 28, 2015 | 37.77 | 37.97 | 37.54 | 37.63 | 4,392,806 | -0.23(-0.62%) |
Dec 24, 2015 | 38.05 | 37.87 | 37.87 | 37.87 | 2,742,713 | -0.19(-0.50%) |
Dec 23, 2015 | 37.52 | 38.09 | 37.42 | 38.06 | 7,926,002 | +0.73(+1.95%) |
Dec 22, 2015 | 37.14 | 37.42 | 36.74 | 37.33 | 7,456,036 | +0.23(+0.61%) |
Dec 21, 2015 | 36.45 | 37.17 | 36.20 | 37.11 | 10,554,260 | +0.95(+2.63%) |
Dec 18, 2015 | 36.68 | 36.76 | 35.86 | 36.15 | 25,822,368 | -0.88(-2.39%) |
Dec 17, 2015 | 37.45 | 37.49 | 36.92 | 37.04 | 8,376,458 | -0.41(-1.08%) |
Dec 16, 2015 | 36.72 | 37.52 | 36.71 | 37.44 | 11,915,789 | +0.69(+1.87%) |
Dec 15, 2015 | 36.94 | 37.16 | 36.53 | 36.76 | 9,865,355 | +0.58(+1.62%) |
Dec 14, 2015 | 35.96 | 36.23 | 35.59 | 36.17 | 11,643,621 | +0.49(+1.38%) |
Dec 11, 2015 | 36.04 | 36.38 | 35.54 | 35.68 | 11,941,937 | -1.04(-2.84%) |
Dec 10, 2015 | 36.39 | 37.02 | 36.34 | 36.72 | 10,659,140 | +0.28(+0.76%) |
Dec 09, 2015 | 36.54 | 36.95 | 36.20 | 36.45 | 8,411,779 | -0.29(-0.80%) |
Dec 08, 2015 | 36.31 | 36.91 | 36.02 | 36.74 | 7,875,666 | -0.03(-0.07%) |
Dec 07, 2015 | 37.10 | 37.16 | 36.51 | 36.76 | 11,047,707 | -0.39(-1.06%) |
Dec 04, 2015 | 35.76 | 37.19 | 35.75 | 37.16 | 13,506,919 | +1.58(+4.44%) |
Dec 03, 2015 | 36.66 | 36.66 | 35.41 | 35.58 | 16,724,958 | -1.04(-2.85%) |
Dec 02, 2015 | 37.02 | 37.03 | 36.53 | 36.62 | 6,427,144 | -0.38(-1.04%) |
Dec 01, 2015 | 36.81 | 37.19 | 36.54 | 37.01 | 12,719,188 | +0.55(+1.51%) |
Nov 30, 2015 | 37.09 | 37.22 | 36.42 | 36.46 | 13,810,933 | -0.63(-1.71%) |
Nov 27, 2015 | 36.80 | 37.21 | 36.56 | 37.09 | 3,902,231 | +0.41(+1.12%) |
Nov 25, 2015 | 36.70 | 36.68 | 36.68 | 36.68 | 6,046,641 | -0.04(-0.11%) |
Nov 24, 2015 | 36.56 | 36.87 | 36.53 | 36.72 | 5,414,947 | -0.08(-0.23%) |
Nov 23, 2015 | 36.64 | 36.96 | 36.53 | 36.81 | 12,225,162 | +0.11(+0.30%) |
Nov 20, 2015 | 37.52 | 37.57 | 36.53 | 36.70 | 10,557,942 | -0.53(-1.41%) |
Nov 19, 2015 | 37.23 | 37.42 | 37.10 | 37.22 | 6,181,604 | +0.08(+0.22%) |
Nov 18, 2015 | 36.71 | 37.19 | 36.56 | 37.14 | 7,437,816 | +0.55(+1.51%) |
Nov 17, 2015 | 36.81 | 37.01 | 36.48 | 36.59 | 7,260,688 | -0.20(-0.54%) |
Nov 16, 2015 | 36.33 | 36.81 | 36.25 | 36.79 | 7,279,997 | +0.66(+1.83%) |
Nov 13, 2015 | 36.32 | 36.64 | 36.00 | 36.13 | 9,388,386 | -0.31(-0.85%) |
Nov 12, 2015 | 36.99 | 37.11 | 36.40 | 36.44 | 8,217,259 | -0.69(-1.87%) |
Nov 11, 2015 | 37.44 | 37.54 | 37.11 | 37.13 | 6,397,165 | -0.10(-0.27%) |
Nov 10, 2015 | 37.03 | 37.39 | 36.99 | 37.23 | 7,961,486 | +0.17(+0.45%) |
Nov 09, 2015 | 37.32 | 37.39 | 36.65 | 37.06 | 11,249,826 | -0.41(-1.09%) |
Nov 06, 2015 | 38.11 | 38.18 | 37.08 | 37.47 | 8,371,864 | -0.84(-2.18%) |
Nov 05, 2015 | 38.29 | 38.35 | 37.90 | 38.31 | 6,576,196 | +0.00(+0.00%) |
Nov 04, 2015 | 39.02 | 39.05 | 38.18 | 38.31 | 7,790,252 | -0.43(-1.12%) |
Nov 03, 2015 | 38.67 | 38.83 | 38.31 | 38.74 | 8,295,163 | -0.03(-0.09%) |
Nov 02, 2015 | 38.71 | 38.93 | 37.64 | 38.78 | 8,649,511 | +0.23(+0.61%) |
Oct 30, 2015 | 38.64 | 38.93 | 38.43 | 38.54 | 7,607,724 | -0.10(-0.26%) |
Oct 29, 2015 | 38.68 | 38.78 | 37.97 | 38.64 | 7,188,330 | -0.10(-0.26%) |
Oct 28, 2015 | 38.54 | 39.24 | 37.92 | 38.74 | 10,221,582 | -0.17(-0.43%) |
Oct 27, 2015 | 39.09 | 39.22 | 38.78 | 38.91 | 11,131,475 | -0.17(-0.43%) |
Oct 26, 2015 | 38.85 | 39.24 | 38.68 | 39.08 | 8,078,273 | +0.23(+0.58%) |
Oct 23, 2015 | 39.14 | 39.24 | 38.74 | 38.85 | 11,200,328 | -0.34(-0.87%) |
Oct 22, 2015 | 38.07 | 39.59 | 38.07 | 39.19 | 13,236,003 | +1.24(+3.28%) |
Oct 21, 2015 | 38.31 | 38.43 | 37.62 | 37.95 | 14,672,943 | -0.24(-0.63%) |
Oct 20, 2015 | 38.87 | 38.95 | 38.13 | 38.19 | 8,930,232 | -0.57(-1.46%) |
Oct 19, 2015 | 38.24 | 38.79 | 37.99 | 38.76 | 9,691,625 | +0.48(+1.24%) |
Oct 16, 2015 | 37.67 | 38.29 | 37.63 | 38.28 | 10,906,055 | +0.73(+1.93%) |
Oct 15, 2015 | 37.52 | 37.57 | 36.84 | 37.56 | 10,938,360 | +0.20(+0.54%) |
Oct 14, 2015 | 37.14 | 37.56 | 37.14 | 37.36 | 5,560,028 | -0.08(-0.22%) |
Oct 13, 2015 | 37.49 | 37.80 | 37.32 | 37.44 | 7,654,842 | -0.18(-0.47%) |
Oct 12, 2015 | 37.39 | 37.75 | 37.37 | 37.62 | 5,625,740 | +0.04(+0.11%) |
Oct 09, 2015 | 37.74 | 37.84 | 37.38 | 37.57 | 7,432,314 | -0.25(-0.67%) |
Oct 08, 2015 | 37.04 | 37.84 | 36.81 | 37.83 | 9,025,074 | +0.81(+2.20%) |
Oct 07, 2015 | 36.83 | 37.10 | 36.57 | 37.01 | 9,166,296 | +0.36(+0.98%) |
Oct 06, 2015 | 36.99 | 37.08 | 36.60 | 36.66 | 8,655,261 | -0.33(-0.88%) |
Oct 05, 2015 | 36.63 | 37.12 | 36.43 | 36.98 | 12,771,038 | +0.61(+1.68%) |
Oct 02, 2015 | 34.95 | 36.38 | 34.69 | 36.37 | 13,294,718 | +1.13(+3.20%) |
Oct 01, 2015 | 35.29 | 35.51 | 34.81 | 35.24 | 12,246,058 | +0.28(+0.81%) |
Sep 30, 2015 | 34.43 | 35.07 | 34.37 | 34.96 | 16,875,598 | +0.88(+2.60%) |
Sep 29, 2015 | 34.67 | 34.67 | 33.64 | 34.08 | 19,812,990 | -0.55(-1.59%) |
Sep 28, 2015 | 35.40 | 35.89 | 34.61 | 34.63 | 17,488,818 | -0.97(-2.72%) |
Sep 25, 2015 | 35.35 | 35.94 | 35.30 | 35.59 | 11,642,792 | +0.56(+1.59%) |
Sep 24, 2015 | 34.98 | 35.18 | 34.53 | 35.04 | 14,491,909 | -0.12(-0.35%) |
Sep 23, 2015 | 34.98 | 35.25 | 34.82 | 35.16 | 9,199,010 | +0.24(+0.69%) |
Sep 22, 2015 | 35.22 | 35.29 | 34.68 | 34.92 | 10,177,123 | -0.72(-2.01%) |
Sep 21, 2015 | 35.74 | 35.84 | 35.54 | 35.64 | 7,609,374 | +0.00(+0.00%) |
Sep 18, 2015 | 35.97 | 36.37 | 35.57 | 35.64 | 17,973,704 | -0.72(-1.99%) |
Sep 17, 2015 | 35.97 | 36.83 | 35.91 | 36.36 | 16,210,187 | +0.57(+1.58%) |
Sep 16, 2015 | 35.84 | 36.08 | 35.72 | 35.79 | 12,214,624 | +0.04(+0.12%) |
Sep 15, 2015 | 35.34 | 35.80 | 35.06 | 35.75 | 23,698,664 | +0.59(+1.68%) |
Sep 14, 2015 | 35.53 | 35.55 | 35.00 | 35.16 | 8,309,531 | -0.33(-0.94%) |
Sep 11, 2015 | 35.41 | 35.52 | 35.08 | 35.50 | 10,329,689 | +0.25(+0.71%) |
Sep 10, 2015 | 34.75 | 35.54 | 34.73 | 35.25 | 14,894,012 | +0.32(+0.93%) |
Sep 09, 2015 | 36.14 | 36.14 | 34.77 | 34.92 | 10,210,928 | -0.78(-2.19%) |
Sep 08, 2015 | 36.00 | 36.02 | 35.23 | 35.70 | 11,995,173 | +0.30(+0.85%) |
Sep 04, 2015 | 35.46 | 35.40 | 35.40 | 35.40 | 13,823,331 | -0.56(-1.55%) |
Sep 03, 2015 | 35.38 | 36.52 | 35.34 | 35.96 | 18,289,574 | +0.81(+2.29%) |
Sep 02, 2015 | 34.46 | 35.18 | 34.36 | 35.15 | 16,584,143 | +1.05(+3.07%) |
Sep 01, 2015 | 34.67 | 34.93 | 33.87 | 34.11 | 14,902,797 | -1.12(-3.19%) |
Aug 31, 2015 | 35.50 | 35.58 | 35.13 | 35.23 | 11,335,106 | -0.37(-1.03%) |
Aug 28, 2015 | 35.30 | 35.87 | 35.25 | 35.59 | 10,792,227 | +0.03(+0.09%) |
Aug 27, 2015 | 35.29 | 35.71 | 34.86 | 35.56 | 18,566,856 | +0.47(+1.33%) |
Aug 26, 2015 | 35.05 | 35.20 | 34.14 | 35.10 | 21,342,360 | +0.74(+2.15%) |
Aug 25, 2015 | 35.38 | 35.85 | 34.33 | 34.36 | 36,065,308 | -0.54(-1.55%) |
Aug 24, 2015 | 34.20 | 35.59 | 32.36 | 34.90 | 33,157,904 | -1.03(-2.87%) |
Aug 21, 2015 | 36.26 | 36.65 | 35.91 | 35.93 | 21,827,590 | -0.67(-1.82%) |
Aug 20, 2015 | 37.38 | 37.54 | 36.53 | 36.59 | 20,528,480 | -1.01(-2.68%) |
Aug 19, 2015 | 38.19 | 38.26 | 37.53 | 37.60 | 15,187,586 | -0.78(-2.04%) |
Aug 18, 2015 | 38.39 | 38.62 | 38.21 | 38.38 | 12,408,015 | -0.04(-0.11%) |
Aug 17, 2015 | 38.55 | 38.67 | 38.36 | 38.42 | 11,200,049 | -0.24(-0.61%) |
Aug 14, 2015 | 38.36 | 38.71 | 38.21 | 38.66 | 11,460,465 | +0.40(+1.03%) |
Aug 13, 2015 | 38.78 | 38.94 | 38.26 | 38.26 | 17,859,376 | -0.43(-1.12%) |
Aug 12, 2015 | 37.87 | 38.73 | 37.72 | 38.70 | 12,344,149 | +0.36(+0.93%) |
Aug 11, 2015 | 38.43 | 38.43 | 38.01 | 38.34 | 11,672,846 | -0.26(-0.67%) |
Aug 10, 2015 | 37.99 | 38.63 | 37.92 | 38.60 | 12,686,248 | +0.25(+0.65%) |
Aug 07, 2015 | 38.93 | 39.03 | 38.11 | 38.35 | 18,913,524 | -0.58(-1.50%) |
Aug 06, 2015 | 40.38 | 40.40 | 38.35 | 38.93 | 29,321,636 | +0.43(+1.12%) |
Aug 05, 2015 | 38.06 | 38.73 | 38.06 | 38.50 | 14,015,543 | +0.57(+1.51%) |
Aug 04, 2015 | 37.75 | 38.02 | 37.64 | 37.92 | 9,084,540 | +0.09(+0.24%) |
Aug 03, 2015 | 37.66 | 37.85 | 37.42 | 37.83 | 8,757,968 | +0.30(+0.80%) |
Jul 31, 2015 | 37.44 | 37.60 | 37.14 | 37.53 | 13,015,180 | -0.12(-0.31%) |
Jul 30, 2015 | 36.77 | 37.68 | 36.63 | 37.65 | 21,621,174 | +1.80(+5.03%) |
Jul 29, 2015 | 35.45 | 36.00 | 35.44 | 35.84 | 14,679,405 | +0.25(+0.70%) |
Jul 28, 2015 | 35.20 | 35.66 | 34.98 | 35.59 | 10,357,493 | +0.64(+1.83%) |
Jul 27, 2015 | 34.82 | 35.00 | 34.32 | 34.95 | 9,513,227 | +0.00(+0.00%) |
Jul 24, 2015 | 35.04 | 35.12 | 34.78 | 34.95 | 6,326,452 | -0.07(-0.21%) |
Jul 23, 2015 | 34.95 | 35.25 | 34.93 | 35.03 | 6,498,834 | -0.11(-0.31%) |
Jul 22, 2015 | 35.26 | 35.47 | 35.03 | 35.14 | 8,049,575 | +0.15(+0.43%) |
Jul 21, 2015 | 34.80 | 35.13 | 34.76 | 34.99 | 7,104,116 | +0.22(+0.62%) |
Jul 20, 2015 | 34.64 | 34.82 | 34.59 | 34.77 | 4,672,477 | -0.07(-0.19%) |
Jul 17, 2015 | 34.90 | 34.90 | 34.45 | 34.84 | 5,601,728 | -0.07(-0.19%) |
Jul 16, 2015 | 34.60 | 34.93 | 34.49 | 34.90 | 6,044,670 | +0.52(+1.52%) |
Jul 15, 2015 | 34.80 | 34.85 | 34.25 | 34.38 | 11,168,233 | -0.45(-1.29%) |
Jul 14, 2015 | 34.67 | 34.92 | 34.50 | 34.83 | 9,097,656 | +0.23(+0.67%) |
Jul 13, 2015 | 34.69 | 34.71 | 34.56 | 34.60 | 6,824,235 | +0.16(+0.46%) |
Jul 10, 2015 | 34.52 | 34.67 | 34.38 | 34.44 | 5,895,314 | +0.13(+0.39%) |
Jul 09, 2015 | 34.71 | 34.80 | 34.30 | 34.31 | 6,453,316 | -0.13(-0.39%) |
Jul 08, 2015 | 34.66 | 34.72 | 34.36 | 34.44 | 7,105,326 | -0.31(-0.89%) |
Jul 07, 2015 | 34.50 | 34.84 | 34.09 | 34.75 | 7,561,524 | +0.43(+1.26%) |
Jul 06, 2015 | 34.26 | 34.50 | 34.08 | 34.31 | 10,875,452 | -0.24(-0.70%) |
Jul 02, 2015 | 34.71 | 34.56 | 34.56 | 34.56 | 6,696,132 | -0.05(-0.14%) |
Jul 01, 2015 | 34.26 | 34.63 | 34.26 | 34.61 | 7,231,848 | +0.39(+1.14%) |
Jun 30, 2015 | 34.35 | 34.38 | 34.01 | 34.21 | 14,271,636 | +0.25(+0.73%) |
Jun 29, 2015 | 33.97 | 34.14 | 33.85 | 33.97 | 11,321,575 | -0.22(-0.66%) |
Jun 26, 2015 | 34.11 | 34.39 | 34.09 | 34.19 | 11,134,130 | +0.15(+0.44%) |
Jun 25, 2015 | 34.13 | 34.36 | 34.00 | 34.04 | 7,880,114 | +0.00(+0.00%) |
Jun 24, 2015 | 34.12 | 34.21 | 33.96 | 34.04 | 7,295,998 | -0.01(-0.04%) |
Jun 23, 2015 | 33.97 | 34.17 | 33.87 | 34.05 | 4,100,108 | +0.04(+0.11%) |
Jun 22, 2015 | 34.11 | 34.35 | 33.97 | 34.02 | 6,195,506 | +0.01(+0.02%) |
Jun 19, 2015 | 33.87 | 34.34 | 33.87 | 34.01 | 14,960,559 | +0.16(+0.47%) |
Jun 18, 2015 | 33.92 | 34.02 | 33.82 | 33.85 | 12,904,928 | +0.05(+0.15%) |
Jun 17, 2015 | 33.71 | 33.89 | 33.48 | 33.80 | 6,930,792 | +0.04(+0.11%) |
Jun 16, 2015 | 33.31 | 33.80 | 33.18 | 33.76 | 7,337,916 | +0.53(+1.58%) |
Jun 15, 2015 | 33.27 | 33.48 | 33.15 | 33.24 | 8,332,611 | -0.30(-0.89%) |
Jun 12, 2015 | 33.80 | 33.80 | 33.29 | 33.53 | 10,294,285 | +0.09(+0.27%) |
Jun 11, 2015 | 33.44 | 33.66 | 33.38 | 33.44 | 6,335,590 | -0.01(-0.02%) |
Jun 10, 2015 | 33.41 | 33.67 | 33.36 | 33.45 | 8,169,380 | +0.12(+0.37%) |
Jun 09, 2015 | 33.21 | 33.40 | 33.13 | 33.33 | 6,966,848 | +0.14(+0.42%) |
Jun 08, 2015 | 33.20 | 33.32 | 33.16 | 33.19 | 7,816,596 | +0.02(+0.07%) |
Jun 05, 2015 | 33.43 | 33.49 | 32.97 | 33.16 | 12,826,042 | -0.33(-0.99%) |
Jun 04, 2015 | 33.80 | 33.91 | 33.44 | 33.49 | 8,566,064 | -0.51(-1.49%) |
Jun 03, 2015 | 33.99 | 34.07 | 33.77 | 34.00 | 13,067,534 | +0.19(+0.56%) |
Jun 02, 2015 | 33.52 | 33.82 | 33.15 | 33.81 | 11,476,388 | +0.09(+0.27%) |