Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 26.10 | 26.59 | 26.07 | 26.45 | 2,465,649 | +0.33(+1.28%) |
May 27, 2016 | 25.82 | 26.11 | 26.11 | 26.11 | 2,182,702 | +0.30(+1.14%) |
May 26, 2016 | 26.11 | 26.16 | 25.70 | 25.82 | 1,595,712 | -0.26(-0.98%) |
May 25, 2016 | 25.71 | 26.16 | 25.71 | 26.07 | 1,999,544 | +0.43(+1.66%) |
May 24, 2016 | 25.33 | 25.84 | 25.03 | 25.65 | 2,053,213 | +0.52(+2.06%) |
May 23, 2016 | 25.32 | 25.45 | 24.93 | 25.13 | 1,449,355 | -0.29(-1.16%) |
May 20, 2016 | 25.16 | 25.52 | 24.97 | 25.42 | 1,349,442 | +0.40(+1.61%) |
May 19, 2016 | 25.63 | 25.87 | 24.93 | 25.02 | 2,578,169 | -0.86(-3.32%) |
May 18, 2016 | 25.72 | 26.20 | 25.45 | 25.88 | 2,327,959 | -0.02(-0.09%) |
May 17, 2016 | 25.70 | 26.19 | 25.52 | 25.90 | 2,815,797 | +0.03(+0.12%) |
May 16, 2016 | 25.65 | 26.04 | 25.55 | 25.87 | 1,473,399 | +0.35(+1.37%) |
May 13, 2016 | 26.01 | 26.38 | 25.51 | 25.52 | 2,307,398 | -0.60(-2.31%) |
May 12, 2016 | 26.52 | 26.76 | 25.95 | 26.13 | 1,482,547 | -0.19(-0.74%) |
May 11, 2016 | 26.34 | 26.85 | 26.25 | 26.32 | 2,865,456 | -0.19(-0.70%) |
May 10, 2016 | 26.37 | 26.64 | 26.10 | 26.51 | 1,740,731 | +0.31(+1.18%) |
May 09, 2016 | 26.20 | 26.46 | 26.06 | 26.20 | 1,981,081 | -0.07(-0.27%) |
May 06, 2016 | 26.15 | 26.55 | 26.00 | 26.27 | 3,508,060 | +0.06(+0.24%) |
May 05, 2016 | 26.83 | 27.12 | 26.18 | 26.20 | 2,281,612 | -0.41(-1.54%) |
May 04, 2016 | 27.43 | 27.50 | 26.60 | 26.61 | 2,999,302 | -1.09(-3.94%) |
May 03, 2016 | 27.37 | 28.19 | 26.69 | 27.71 | 3,820,992 | +0.08(+0.28%) |
May 02, 2016 | 27.99 | 28.15 | 27.37 | 27.63 | 3,342,466 | -0.18(-0.64%) |
Apr 29, 2016 | 28.26 | 28.39 | 27.67 | 27.81 | 4,021,819 | -0.41(-1.45%) |
Apr 28, 2016 | 29.08 | 29.24 | 28.07 | 28.22 | 5,266,891 | -1.68(-5.62%) |
Apr 27, 2016 | 30.69 | 31.12 | 29.70 | 29.90 | 5,675,510 | -1.01(-3.28%) |
Apr 26, 2016 | 29.89 | 30.93 | 29.73 | 30.91 | 3,634,565 | +1.15(+3.88%) |
Apr 25, 2016 | 29.65 | 29.93 | 29.39 | 29.76 | 2,701,904 | -0.03(-0.10%) |
Apr 22, 2016 | 29.66 | 30.18 | 29.39 | 29.79 | 1,701,764 | -0.06(-0.21%) |
Apr 21, 2016 | 29.96 | 30.28 | 29.70 | 29.85 | 1,707,860 | -0.02(-0.08%) |
Apr 20, 2016 | 29.80 | 30.19 | 29.68 | 29.87 | 1,710,873 | +0.06(+0.21%) |
Apr 19, 2016 | 29.22 | 29.98 | 29.22 | 29.81 | 2,038,271 | +0.86(+2.97%) |
Apr 18, 2016 | 28.84 | 29.25 | 28.64 | 28.95 | 1,703,489 | +0.06(+0.21%) |
Apr 15, 2016 | 28.71 | 29.07 | 28.57 | 28.89 | 2,387,198 | +0.21(+0.73%) |
Apr 14, 2016 | 28.63 | 29.01 | 28.05 | 28.68 | 2,107,698 | +0.23(+0.82%) |
Apr 13, 2016 | 27.35 | 28.63 | 27.33 | 28.45 | 2,824,619 | +1.42(+5.24%) |
Apr 12, 2016 | 27.06 | 27.29 | 26.68 | 27.03 | 1,546,233 | +0.09(+0.34%) |
Apr 11, 2016 | 26.72 | 27.42 | 26.65 | 26.94 | 2,084,387 | +0.48(+1.81%) |
Apr 08, 2016 | 26.73 | 27.16 | 26.30 | 26.46 | 2,236,324 | +0.10(+0.38%) |
Apr 07, 2016 | 26.83 | 27.41 | 26.24 | 26.36 | 3,854,899 | -0.57(-2.10%) |
Apr 06, 2016 | 27.13 | 27.29 | 26.53 | 26.92 | 2,349,371 | -0.31(-1.14%) |
Apr 05, 2016 | 26.96 | 27.71 | 26.76 | 27.23 | 2,464,283 | -0.08(-0.28%) |
Apr 04, 2016 | 29.07 | 29.16 | 27.13 | 27.31 | 4,577,334 | -1.86(-6.37%) |
Apr 01, 2016 | 29.41 | 29.59 | 28.84 | 29.17 | 3,379,089 | -0.56(-1.88%) |
Mar 31, 2016 | 29.27 | 29.86 | 29.21 | 29.73 | 2,865,066 | +0.37(+1.27%) |
Mar 30, 2016 | 29.29 | 29.77 | 29.07 | 29.35 | 1,626,232 | +0.38(+1.31%) |
Mar 29, 2016 | 28.24 | 29.12 | 27.89 | 28.98 | 2,325,204 | +0.24(+0.83%) |
Mar 28, 2016 | 28.71 | 28.95 | 28.41 | 28.74 | 1,424,463 | +0.15(+0.54%) |
Mar 24, 2016 | 28.00 | 28.58 | 28.58 | 28.58 | 1,875,792 | +0.14(+0.49%) |
Mar 23, 2016 | 28.94 | 29.05 | 28.32 | 28.44 | 1,443,682 | -0.63(-2.18%) |
Mar 22, 2016 | 28.93 | 29.26 | 28.60 | 29.08 | 1,419,543 | -0.18(-0.61%) |
Mar 21, 2016 | 29.36 | 29.61 | 28.81 | 29.25 | 1,489,228 | -0.14(-0.47%) |
Mar 18, 2016 | 29.32 | 29.86 | 28.98 | 29.39 | 4,151,855 | +0.28(+0.96%) |
Mar 17, 2016 | 28.72 | 29.22 | 28.29 | 29.11 | 2,000,873 | +0.41(+1.43%) |
Mar 16, 2016 | 27.51 | 28.77 | 27.49 | 28.70 | 2,437,674 | +1.11(+4.01%) |
Mar 15, 2016 | 27.43 | 27.68 | 27.24 | 27.60 | 1,443,854 | -0.22(-0.81%) |
Mar 14, 2016 | 27.63 | 27.89 | 27.42 | 27.82 | 2,052,506 | +0.00(+0.00%) |
Mar 11, 2016 | 27.19 | 27.85 | 27.02 | 27.82 | 1,892,800 | +1.01(+3.78%) |
Mar 10, 2016 | 27.23 | 27.35 | 26.29 | 26.81 | 2,549,111 | -0.38(-1.40%) |
Mar 09, 2016 | 26.86 | 27.30 | 26.68 | 27.19 | 2,568,438 | +0.54(+2.03%) |
Mar 08, 2016 | 27.09 | 27.39 | 26.21 | 26.65 | 2,708,554 | -0.81(-2.93%) |
Mar 07, 2016 | 26.93 | 27.45 | 26.84 | 27.45 | 1,792,712 | +0.36(+1.31%) |
Mar 04, 2016 | 27.16 | 27.33 | 26.36 | 27.09 | 2,245,608 | -0.05(-0.20%) |
Mar 03, 2016 | 26.89 | 27.64 | 26.74 | 27.15 | 2,288,997 | +0.26(+0.98%) |
Mar 02, 2016 | 26.48 | 26.89 | 26.23 | 26.89 | 2,115,039 | +0.44(+1.67%) |
Mar 01, 2016 | 26.20 | 27.58 | 25.64 | 26.44 | 4,115,890 | +1.15(+4.53%) |
Feb 29, 2016 | 25.60 | 26.12 | 25.17 | 25.30 | 2,881,497 | -0.28(-1.09%) |
Feb 26, 2016 | 25.46 | 25.87 | 25.24 | 25.58 | 2,436,172 | +0.44(+1.76%) |
Feb 25, 2016 | 25.11 | 25.52 | 24.49 | 25.14 | 2,133,135 | +0.15(+0.59%) |
Feb 24, 2016 | 24.48 | 25.05 | 24.03 | 24.99 | 2,683,333 | +0.22(+0.90%) |
Feb 23, 2016 | 25.24 | 25.67 | 24.57 | 24.77 | 2,731,235 | -0.58(-2.28%) |
Feb 22, 2016 | 25.41 | 25.73 | 25.06 | 25.34 | 2,380,811 | +0.44(+1.76%) |
Feb 19, 2016 | 25.03 | 25.11 | 24.37 | 24.90 | 2,708,752 | -0.26(-1.04%) |
Feb 18, 2016 | 26.05 | 26.09 | 25.10 | 25.17 | 3,959,299 | -0.73(-2.83%) |
Feb 17, 2016 | 25.35 | 26.62 | 25.35 | 25.90 | 4,010,891 | +0.92(+3.67%) |
Feb 16, 2016 | 24.83 | 25.03 | 24.35 | 24.98 | 3,682,423 | +0.51(+2.08%) |
Feb 12, 2016 | 23.62 | 24.47 | 24.47 | 24.47 | 4,605,340 | +1.20(+5.13%) |
Feb 11, 2016 | 22.37 | 23.90 | 22.07 | 23.28 | 5,974,979 | -0.12(-0.53%) |
Feb 10, 2016 | 22.95 | 23.57 | 22.71 | 23.40 | 6,013,557 | +0.57(+2.50%) |
Feb 09, 2016 | 22.11 | 23.12 | 22.08 | 22.83 | 4,952,411 | +0.45(+2.00%) |
Feb 08, 2016 | 22.36 | 22.58 | 21.89 | 22.38 | 3,019,760 | -0.32(-1.43%) |
Feb 05, 2016 | 22.91 | 23.29 | 22.62 | 22.71 | 3,861,019 | -0.22(-0.94%) |
Feb 04, 2016 | 21.87 | 22.94 | 21.61 | 22.92 | 3,715,622 | +0.99(+4.50%) |
Feb 03, 2016 | 22.35 | 22.47 | 21.34 | 21.94 | 3,082,999 | -0.22(-0.97%) |
Feb 02, 2016 | 22.71 | 22.78 | 21.97 | 22.15 | 3,009,628 | -0.80(-3.49%) |
Feb 01, 2016 | 22.39 | 23.02 | 22.22 | 22.95 | 2,783,928 | +0.32(+1.40%) |
Jan 29, 2016 | 22.04 | 22.67 | 21.89 | 22.64 | 6,169,862 | +0.69(+3.13%) |
Jan 28, 2016 | 22.73 | 22.84 | 21.82 | 21.95 | 3,198,760 | -0.40(-1.79%) |
Jan 27, 2016 | 22.20 | 22.96 | 22.20 | 22.35 | 3,758,628 | +0.18(+0.83%) |
Jan 26, 2016 | 22.23 | 22.35 | 21.94 | 22.17 | 3,118,682 | +0.40(+1.84%) |
Jan 25, 2016 | 22.30 | 22.36 | 21.71 | 21.77 | 4,984,877 | -0.66(-2.92%) |
Jan 22, 2016 | 23.12 | 23.40 | 22.17 | 22.42 | 5,638,928 | -0.12(-0.51%) |
Jan 21, 2016 | 23.30 | 23.62 | 22.51 | 22.54 | 5,366,305 | -0.69(-2.99%) |
Jan 20, 2016 | 23.06 | 23.57 | 22.05 | 23.23 | 4,248,400 | -0.16(-0.69%) |
Jan 19, 2016 | 24.30 | 24.32 | 23.15 | 23.39 | 6,120,238 | -0.56(-2.35%) |
Jan 15, 2016 | 24.10 | 23.96 | 23.96 | 23.96 | 5,595,043 | -1.38(-5.45%) |
Jan 14, 2016 | 26.13 | 26.15 | 24.71 | 25.34 | 8,193,926 | -0.76(-2.90%) |
Jan 13, 2016 | 27.36 | 28.49 | 25.44 | 26.09 | 11,113,379 | -2.74(-9.52%) |
Jan 12, 2016 | 28.91 | 29.05 | 28.13 | 28.84 | 2,679,455 | +0.39(+1.38%) |
Jan 11, 2016 | 28.47 | 28.91 | 28.07 | 28.44 | 3,541,787 | +0.22(+0.79%) |
Jan 08, 2016 | 29.59 | 29.73 | 28.16 | 28.22 | 3,147,136 | -0.86(-2.94%) |
Jan 07, 2016 | 30.27 | 30.29 | 28.98 | 29.08 | 3,031,242 | -1.93(-6.22%) |
Jan 06, 2016 | 31.40 | 31.41 | 30.66 | 31.00 | 1,995,428 | -1.05(-3.27%) |
Jan 05, 2016 | 32.85 | 32.92 | 31.73 | 32.05 | 2,423,355 | -0.52(-1.61%) |
Jan 04, 2016 | 33.33 | 32.88 | 32.22 | 32.58 | 2,628,621 | -0.76(-2.27%) |
Dec 31, 2015 | 33.69 | 33.33 | 33.33 | 33.33 | 1,357,777 | -0.53(-1.57%) |
Dec 30, 2015 | 33.86 | 34.16 | 33.77 | 33.86 | 1,336,618 | -0.09(-0.27%) |
Dec 29, 2015 | 33.66 | 34.20 | 33.51 | 33.96 | 1,504,776 | +0.50(+1.50%) |
Dec 28, 2015 | 33.42 | 33.65 | 32.99 | 33.46 | 1,486,851 | -0.09(-0.28%) |
Dec 24, 2015 | 33.61 | 33.55 | 33.55 | 33.55 | 791,399 | -0.05(-0.14%) |
Dec 23, 2015 | 32.72 | 33.76 | 32.65 | 33.59 | 1,995,374 | +1.11(+3.42%) |
Dec 22, 2015 | 32.21 | 32.70 | 32.07 | 32.48 | 1,369,982 | +0.42(+1.32%) |
Dec 21, 2015 | 31.77 | 32.22 | 31.71 | 32.06 | 2,042,140 | +0.59(+1.86%) |
Dec 18, 2015 | 31.50 | 31.67 | 31.21 | 31.47 | 4,013,380 | -0.19(-0.61%) |
Dec 17, 2015 | 32.42 | 32.50 | 31.67 | 31.67 | 1,464,009 | -0.81(-2.49%) |
Dec 16, 2015 | 31.81 | 32.55 | 31.53 | 32.48 | 2,326,466 | +1.03(+3.29%) |
Dec 15, 2015 | 31.03 | 31.77 | 30.95 | 31.44 | 2,058,379 | +0.62(+2.03%) |
Dec 14, 2015 | 30.74 | 30.94 | 30.48 | 30.82 | 1,925,203 | +0.12(+0.38%) |
Dec 11, 2015 | 31.26 | 31.29 | 30.59 | 30.70 | 1,890,738 | -1.00(-3.16%) |
Dec 10, 2015 | 31.81 | 32.11 | 31.60 | 31.71 | 1,471,882 | -0.12(-0.36%) |
Dec 09, 2015 | 31.70 | 32.41 | 31.47 | 31.82 | 1,896,903 | -0.02(-0.05%) |
Dec 08, 2015 | 32.62 | 32.62 | 31.78 | 31.84 | 2,123,501 | -1.13(-3.44%) |
Dec 07, 2015 | 33.26 | 33.26 | 32.61 | 32.97 | 2,813,332 | -0.42(-1.25%) |
Dec 04, 2015 | 32.63 | 33.59 | 32.51 | 33.39 | 2,442,398 | +0.83(+2.53%) |
Dec 03, 2015 | 33.08 | 33.15 | 32.36 | 32.56 | 2,084,752 | -0.42(-1.29%) |
Dec 02, 2015 | 33.48 | 33.60 | 32.93 | 32.99 | 2,693,579 | -0.49(-1.47%) |
Dec 01, 2015 | 33.01 | 33.52 | 32.60 | 33.48 | 3,251,174 | +0.56(+1.71%) |
Nov 30, 2015 | 33.15 | 33.19 | 32.55 | 32.92 | 2,156,447 | -0.07(-0.21%) |
Nov 27, 2015 | 33.12 | 33.31 | 32.82 | 32.99 | 807,509 | -0.06(-0.19%) |
Nov 25, 2015 | 33.11 | 33.05 | 33.05 | 33.05 | 1,166,243 | -0.07(-0.21%) |
Nov 24, 2015 | 32.84 | 33.26 | 32.83 | 33.12 | 2,628,641 | +0.02(+0.07%) |
Nov 23, 2015 | 33.15 | 33.42 | 32.96 | 33.09 | 2,055,220 | -0.13(-0.39%) |
Nov 20, 2015 | 32.75 | 33.42 | 32.75 | 33.22 | 3,128,462 | +0.65(+1.98%) |
Nov 19, 2015 | 32.84 | 32.97 | 32.38 | 32.58 | 2,394,577 | -0.19(-0.59%) |
Nov 18, 2015 | 32.09 | 33.04 | 31.99 | 32.77 | 4,626,356 | +1.53(+4.90%) |
Nov 17, 2015 | 31.19 | 31.66 | 30.99 | 31.24 | 2,611,703 | +0.06(+0.20%) |
Nov 16, 2015 | 30.59 | 31.21 | 30.53 | 31.18 | 3,204,739 | +0.53(+1.73%) |
Nov 13, 2015 | 31.29 | 31.44 | 30.55 | 30.65 | 2,579,659 | -0.76(-2.42%) |
Nov 12, 2015 | 31.72 | 31.87 | 31.39 | 31.41 | 2,909,286 | -0.47(-1.47%) |
Nov 11, 2015 | 32.44 | 32.50 | 31.85 | 31.88 | 2,310,689 | -0.45(-1.38%) |
Nov 10, 2015 | 32.32 | 32.65 | 32.16 | 32.32 | 2,535,192 | -0.17(-0.52%) |
Nov 09, 2015 | 31.96 | 32.55 | 31.76 | 32.49 | 3,156,788 | +0.45(+1.39%) |
Nov 06, 2015 | 32.32 | 32.57 | 31.62 | 32.05 | 3,139,474 | -0.47(-1.44%) |
Nov 05, 2015 | 32.54 | 32.98 | 32.25 | 32.52 | 2,350,684 | -0.15(-0.47%) |
Nov 04, 2015 | 32.99 | 33.05 | 32.34 | 32.67 | 2,979,552 | -0.24(-0.72%) |
Nov 03, 2015 | 32.85 | 33.15 | 32.52 | 32.91 | 5,800,657 | +0.01(+0.02%) |
Nov 02, 2015 | 32.89 | 33.11 | 32.43 | 32.90 | 2,855,182 | -0.02(-0.05%) |
Oct 30, 2015 | 31.69 | 33.04 | 30.60 | 32.92 | 7,851,880 | +0.96(+3.01%) |
Oct 29, 2015 | 35.98 | 37.39 | 31.89 | 31.96 | 8,556,176 | -3.04(-8.70%) |
Oct 28, 2015 | 33.79 | 35.20 | 33.58 | 35.00 | 4,685,520 | +1.42(+4.24%) |
Oct 27, 2015 | 33.93 | 34.18 | 33.28 | 33.58 | 3,083,314 | -0.71(-2.08%) |
Oct 26, 2015 | 33.45 | 34.47 | 33.37 | 34.29 | 4,257,715 | +0.73(+2.18%) |
Oct 23, 2015 | 32.75 | 33.80 | 32.60 | 33.56 | 5,099,362 | +1.08(+3.31%) |
Oct 22, 2015 | 32.55 | 32.80 | 32.22 | 32.49 | 6,934,426 | -0.48(-1.45%) |
Oct 21, 2015 | 33.42 | 33.65 | 32.90 | 32.96 | 1,194,885 | -0.18(-0.53%) |
Oct 20, 2015 | 32.89 | 33.65 | 32.64 | 33.14 | 2,167,338 | +0.25(+0.75%) |
Oct 19, 2015 | 32.51 | 32.99 | 32.12 | 32.89 | 3,820,367 | -0.65(-1.95%) |
Oct 16, 2015 | 33.86 | 33.86 | 33.20 | 33.55 | 2,417,654 | -0.29(-0.86%) |
Oct 15, 2015 | 33.99 | 33.99 | 33.15 | 33.84 | 1,481,131 | +0.48(+1.45%) |
Oct 14, 2015 | 33.45 | 33.45 | 32.77 | 33.35 | 3,202,777 | -0.08(-0.23%) |
Oct 13, 2015 | 34.27 | 34.27 | 33.41 | 33.43 | 2,849,214 | -1.04(-3.01%) |
Oct 12, 2015 | 34.72 | 34.90 | 34.25 | 34.47 | 1,976,044 | -0.27(-0.77%) |
Oct 09, 2015 | 34.78 | 35.25 | 34.68 | 34.74 | 3,440,562 | +0.19(+0.56%) |
Oct 08, 2015 | 34.22 | 34.65 | 34.08 | 34.55 | 2,734,982 | +0.11(+0.31%) |
Oct 07, 2015 | 33.67 | 34.63 | 33.65 | 34.44 | 3,794,952 | +1.00(+2.99%) |
Oct 06, 2015 | 33.17 | 33.56 | 32.97 | 33.44 | 2,379,238 | +0.22(+0.67%) |
Oct 05, 2015 | 32.61 | 33.35 | 32.61 | 33.22 | 2,193,006 | +0.75(+2.30%) |
Oct 02, 2015 | 31.49 | 32.50 | 31.49 | 32.47 | 2,509,650 | +0.39(+1.22%) |
Oct 01, 2015 | 32.12 | 32.52 | 31.32 | 32.08 | 3,444,852 | +0.11(+0.34%) |
Sep 30, 2015 | 31.67 | 32.41 | 31.52 | 31.97 | 3,954,430 | +0.90(+2.89%) |
Sep 29, 2015 | 30.75 | 31.11 | 30.29 | 31.07 | 4,985,438 | +0.46(+1.51%) |
Sep 28, 2015 | 30.47 | 30.73 | 30.19 | 30.61 | 5,164,464 | -0.14(-0.45%) |
Sep 25, 2015 | 30.26 | 30.79 | 30.12 | 30.75 | 5,036,084 | +0.85(+2.85%) |
Sep 24, 2015 | 29.33 | 30.03 | 28.70 | 29.89 | 5,832,401 | -0.07(-0.23%) |
Sep 23, 2015 | 30.26 | 30.53 | 29.68 | 29.96 | 5,015,790 | -0.30(-0.99%) |
Sep 22, 2015 | 31.63 | 31.81 | 29.94 | 30.26 | 11,019,212 | -2.49(-7.60%) |
Sep 21, 2015 | 32.08 | 32.91 | 31.44 | 32.75 | 6,672,274 | -0.26(-0.79%) |
Sep 18, 2015 | 33.66 | 33.70 | 32.92 | 33.02 | 3,452,507 | -1.11(-3.27%) |
Sep 17, 2015 | 34.18 | 34.81 | 34.00 | 34.13 | 2,232,293 | -0.18(-0.52%) |
Sep 16, 2015 | 33.49 | 34.38 | 33.42 | 34.31 | 2,080,323 | +0.87(+2.60%) |
Sep 15, 2015 | 33.22 | 33.55 | 33.06 | 33.44 | 1,384,342 | +0.31(+0.93%) |
Sep 14, 2015 | 33.19 | 33.30 | 32.88 | 33.13 | 1,656,161 | -0.05(-0.16%) |
Sep 11, 2015 | 33.15 | 33.25 | 32.63 | 33.19 | 2,536,899 | -0.44(-1.30%) |
Sep 10, 2015 | 33.66 | 33.75 | 33.29 | 33.62 | 2,670,506 | -0.18(-0.55%) |
Sep 09, 2015 | 34.21 | 34.72 | 33.71 | 33.81 | 4,282,599 | +0.04(+0.11%) |
Sep 08, 2015 | 33.41 | 33.82 | 33.28 | 33.77 | 2,525,923 | +1.05(+3.22%) |
Sep 04, 2015 | 32.38 | 32.72 | 32.72 | 32.72 | 3,203,428 | -0.31(-0.93%) |
Sep 03, 2015 | 32.99 | 33.56 | 32.71 | 33.02 | 2,212,405 | +0.03(+0.09%) |
Sep 02, 2015 | 33.02 | 33.29 | 32.59 | 32.99 | 2,656,216 | +0.35(+1.06%) |
Sep 01, 2015 | 32.89 | 33.21 | 32.51 | 32.65 | 3,980,684 | -0.90(-2.68%) |
Aug 31, 2015 | 33.84 | 34.16 | 33.51 | 33.55 | 3,109,015 | -0.52(-1.51%) |
Aug 28, 2015 | 33.44 | 34.08 | 33.35 | 34.06 | 3,506,518 | +0.17(+0.50%) |
Aug 27, 2015 | 34.00 | 34.45 | 33.27 | 33.89 | 4,029,919 | +0.12(+0.36%) |
Aug 26, 2015 | 34.02 | 34.07 | 32.91 | 33.77 | 2,692,555 | +0.71(+2.13%) |
Aug 25, 2015 | 34.47 | 34.78 | 33.05 | 33.06 | 4,623,962 | -0.18(-0.53%) |
Aug 24, 2015 | 32.01 | 34.24 | 31.99 | 33.24 | 6,079,666 | -0.65(-1.92%) |
Aug 21, 2015 | 34.37 | 34.64 | 33.78 | 33.89 | 4,856,039 | -0.83(-2.38%) |
Aug 20, 2015 | 35.25 | 35.41 | 34.70 | 34.72 | 4,215,124 | -0.91(-2.56%) |
Aug 19, 2015 | 36.02 | 36.55 | 35.46 | 35.63 | 3,364,833 | -0.51(-1.40%) |
Aug 18, 2015 | 36.37 | 36.52 | 35.94 | 36.14 | 3,072,076 | +0.28(+0.77%) |
Aug 17, 2015 | 35.48 | 35.86 | 35.29 | 35.86 | 1,549,731 | +0.32(+0.91%) |
Aug 14, 2015 | 35.56 | 35.68 | 35.36 | 35.54 | 2,629,841 | -0.01(-0.02%) |
Aug 13, 2015 | 36.00 | 36.05 | 35.36 | 35.55 | 3,261,868 | -0.31(-0.85%) |
Aug 12, 2015 | 35.10 | 36.00 | 34.56 | 35.85 | 4,603,389 | +0.14(+0.39%) |
Aug 11, 2015 | 36.39 | 36.39 | 35.44 | 35.72 | 3,157,026 | -1.37(-3.70%) |
Aug 10, 2015 | 37.10 | 37.33 | 36.77 | 37.09 | 3,046,046 | +0.41(+1.11%) |
Aug 07, 2015 | 36.67 | 37.24 | 36.44 | 36.68 | 2,061,799 | +0.14(+0.38%) |
Aug 06, 2015 | 36.64 | 37.03 | 36.26 | 36.54 | 4,261,144 | -0.06(-0.17%) |
Aug 05, 2015 | 37.40 | 37.56 | 36.50 | 36.61 | 3,474,394 | -0.52(-1.40%) |
Aug 04, 2015 | 37.51 | 37.89 | 37.06 | 37.13 | 2,380,929 | -0.41(-1.10%) |
Aug 03, 2015 | 38.14 | 38.20 | 37.26 | 37.54 | 2,647,470 | -0.56(-1.47%) |
Jul 31, 2015 | 38.28 | 38.71 | 37.72 | 38.10 | 4,504,841 | -0.11(-0.28%) |
Jul 30, 2015 | 36.60 | 38.31 | 35.64 | 38.21 | 9,563,500 | -1.98(-4.92%) |
Jul 29, 2015 | 39.45 | 40.22 | 39.42 | 40.18 | 3,202,280 | +0.79(+2.00%) |
Jul 28, 2015 | 38.81 | 39.57 | 38.49 | 39.40 | 2,298,029 | +0.78(+2.02%) |
Jul 27, 2015 | 38.67 | 38.94 | 38.35 | 38.61 | 2,064,347 | -0.37(-0.94%) |
Jul 24, 2015 | 40.22 | 40.22 | 38.91 | 38.98 | 2,277,083 | -0.65(-1.64%) |
Jul 23, 2015 | 39.69 | 40.28 | 39.57 | 39.63 | 2,989,225 | +0.12(+0.31%) |
Jul 22, 2015 | 39.93 | 40.09 | 39.40 | 39.51 | 2,008,212 | -0.57(-1.43%) |
Jul 21, 2015 | 39.90 | 40.28 | 39.78 | 40.09 | 2,103,518 | +0.20(+0.50%) |
Jul 20, 2015 | 40.10 | 40.22 | 39.55 | 39.89 | 2,524,905 | -0.14(-0.34%) |
Jul 17, 2015 | 39.76 | 40.43 | 39.25 | 40.02 | 4,024,848 | +0.32(+0.81%) |
Jul 16, 2015 | 40.53 | 40.98 | 39.64 | 39.70 | 5,156,280 | -1.56(-3.77%) |
Jul 15, 2015 | 41.75 | 41.84 | 41.17 | 41.26 | 1,630,557 | -0.55(-1.32%) |
Jul 14, 2015 | 41.83 | 41.93 | 41.45 | 41.81 | 2,400,728 | -0.18(-0.44%) |
Jul 13, 2015 | 41.73 | 42.09 | 41.10 | 41.99 | 3,938,899 | +0.89(+2.16%) |
Jul 10, 2015 | 41.69 | 41.69 | 41.07 | 41.10 | 3,317,431 | +0.27(+0.66%) |
Jul 09, 2015 | 41.50 | 41.95 | 40.68 | 40.84 | 4,593,459 | -0.14(-0.34%) |
Jul 08, 2015 | 42.49 | 42.61 | 40.88 | 40.97 | 3,947,611 | -2.42(-5.58%) |
Jul 07, 2015 | 43.53 | 43.56 | 42.42 | 43.40 | 1,821,826 | -0.14(-0.32%) |
Jul 06, 2015 | 43.60 | 44.03 | 43.33 | 43.53 | 2,570,625 | -0.65(-1.47%) |
Jul 02, 2015 | 44.06 | 44.19 | 44.19 | 44.19 | 2,031,318 | +0.18(+0.40%) |
Jul 01, 2015 | 44.06 | 44.19 | 43.69 | 44.01 | 2,282,340 | +0.44(+1.02%) |
Jun 30, 2015 | 44.43 | 44.43 | 43.43 | 43.56 | 3,090,640 | -0.48(-1.08%) |
Jun 29, 2015 | 45.00 | 45.12 | 43.83 | 44.04 | 2,947,463 | -1.56(-3.41%) |
Jun 26, 2015 | 45.74 | 45.81 | 45.24 | 45.60 | 1,861,538 | +0.04(+0.08%) |
Jun 25, 2015 | 45.89 | 46.29 | 45.50 | 45.56 | 2,093,239 | -0.22(-0.49%) |
Jun 24, 2015 | 46.22 | 46.31 | 45.58 | 45.78 | 2,973,342 | -0.53(-1.14%) |
Jun 23, 2015 | 46.64 | 46.79 | 46.12 | 46.31 | 1,683,359 | -0.28(-0.59%) |
Jun 22, 2015 | 46.63 | 46.81 | 46.39 | 46.58 | 1,278,817 | +0.31(+0.68%) |
Jun 19, 2015 | 46.44 | 46.59 | 45.89 | 46.27 | 3,301,487 | -0.41(-0.89%) |
Jun 18, 2015 | 46.46 | 46.84 | 46.25 | 46.68 | 1,017,796 | +0.31(+0.68%) |
Jun 17, 2015 | 46.15 | 46.49 | 45.99 | 46.37 | 1,689,021 | +0.24(+0.52%) |
Jun 16, 2015 | 46.06 | 46.28 | 45.85 | 46.13 | 883,641 | +0.11(+0.23%) |
Jun 15, 2015 | 45.89 | 46.23 | 45.64 | 46.03 | 1,406,281 | -0.34(-0.74%) |
Jun 12, 2015 | 46.28 | 46.52 | 46.16 | 46.37 | 1,231,137 | -0.23(-0.49%) |
Jun 11, 2015 | 46.75 | 47.07 | 46.52 | 46.60 | 1,256,281 | -0.12(-0.26%) |
Jun 10, 2015 | 46.36 | 46.82 | 46.10 | 46.72 | 1,605,423 | +0.74(+1.62%) |
Jun 09, 2015 | 45.95 | 46.17 | 45.52 | 45.98 | 1,127,935 | +0.08(+0.17%) |
Jun 08, 2015 | 45.99 | 46.47 | 45.89 | 45.90 | 1,406,330 | -0.13(-0.28%) |
Jun 05, 2015 | 46.21 | 46.37 | 45.87 | 46.03 | 2,048,697 | -0.36(-0.78%) |
Jun 04, 2015 | 46.84 | 46.98 | 46.22 | 46.39 | 2,164,644 | -0.84(-1.77%) |
Jun 03, 2015 | 46.94 | 47.77 | 46.57 | 47.23 | 1,995,807 | +0.33(+0.70%) |
Jun 02, 2015 | 46.41 | 47.15 | 46.28 | 46.90 | 1,467,819 | +0.25(+0.54%) |