Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 33.30 | 34.25 | 33.25 | 34.25 | 5,183,923 | +1.05(+3.15%) |
Jun 29, 2016 | 32.75 | 33.32 | 32.74 | 33.20 | 4,910,938 | +0.81(+2.51%) |
Jun 28, 2016 | 31.73 | 32.39 | 31.62 | 32.39 | 5,311,869 | +1.13(+3.63%) |
Jun 27, 2016 | 32.01 | 32.09 | 31.15 | 31.25 | 6,342,178 | -1.09(-3.36%) |
Jun 24, 2016 | 32.90 | 33.25 | 32.26 | 32.34 | 6,870,657 | -1.76(-5.17%) |
Jun 23, 2016 | 33.88 | 34.14 | 33.88 | 34.10 | 2,449,276 | +0.57(+1.69%) |
Jun 22, 2016 | 33.56 | 33.81 | 33.50 | 33.54 | 3,625,112 | +0.05(+0.14%) |
Jun 21, 2016 | 34.01 | 34.05 | 33.38 | 33.49 | 5,098,833 | -0.41(-1.20%) |
Jun 20, 2016 | 34.20 | 34.30 | 33.89 | 33.89 | 3,755,399 | +0.11(+0.33%) |
Jun 17, 2016 | 33.43 | 34.10 | 33.43 | 33.78 | 5,054,233 | +0.21(+0.62%) |
Jun 16, 2016 | 33.44 | 33.64 | 33.18 | 33.58 | 3,278,989 | -0.08(-0.24%) |
Jun 15, 2016 | 33.40 | 33.95 | 33.36 | 33.66 | 3,958,138 | +0.30(+0.89%) |
Jun 14, 2016 | 33.30 | 33.66 | 33.02 | 33.36 | 3,391,968 | -0.03(-0.10%) |
Jun 13, 2016 | 34.12 | 34.30 | 33.36 | 33.39 | 5,540,302 | -0.97(-2.81%) |
Jun 10, 2016 | 34.69 | 34.78 | 34.13 | 34.36 | 4,167,309 | -0.64(-1.83%) |
Jun 09, 2016 | 34.84 | 35.09 | 34.51 | 35.00 | 4,886,784 | +0.01(+0.02%) |
Jun 08, 2016 | 35.02 | 35.21 | 34.83 | 34.99 | 4,001,087 | +0.13(+0.37%) |
Jun 07, 2016 | 34.96 | 35.04 | 34.73 | 34.86 | 3,142,011 | -0.01(-0.02%) |
Jun 06, 2016 | 35.00 | 35.24 | 34.79 | 34.87 | 3,750,981 | +0.06(+0.16%) |
Jun 03, 2016 | 34.68 | 35.03 | 34.63 | 34.81 | 5,658,944 | +0.10(+0.30%) |
Jun 02, 2016 | 34.15 | 34.92 | 34.02 | 34.71 | 5,962,583 | +0.51(+1.49%) |
Jun 01, 2016 | 34.15 | 34.29 | 33.84 | 34.20 | 8,098,875 | +0.05(+0.14%) |
May 31, 2016 | 34.60 | 34.77 | 34.07 | 34.15 | 5,877,150 | -0.37(-1.06%) |
May 27, 2016 | 34.57 | 34.52 | 34.52 | 34.52 | 4,015,848 | +0.13(+0.37%) |
May 26, 2016 | 34.31 | 34.77 | 34.06 | 34.39 | 4,455,017 | +0.47(+1.39%) |
May 25, 2016 | 33.77 | 34.12 | 33.64 | 33.92 | 5,023,003 | +0.34(+1.02%) |
May 24, 2016 | 32.92 | 33.65 | 32.74 | 33.58 | 8,488,338 | +1.29(+3.98%) |
May 23, 2016 | 31.72 | 32.54 | 31.64 | 32.29 | 6,218,063 | +0.49(+1.53%) |
May 20, 2016 | 30.81 | 32.04 | 30.77 | 31.80 | 7,958,486 | +1.17(+3.80%) |
May 19, 2016 | 29.78 | 30.64 | 29.54 | 30.64 | 5,289,289 | +0.69(+2.29%) |
May 18, 2016 | 29.70 | 30.20 | 29.61 | 29.95 | 3,781,642 | +0.02(+0.05%) |
May 17, 2016 | 29.89 | 30.25 | 29.83 | 29.93 | 3,392,078 | -0.13(-0.43%) |
May 16, 2016 | 29.77 | 30.26 | 29.69 | 30.06 | 2,687,345 | +0.26(+0.86%) |
May 13, 2016 | 30.42 | 30.44 | 29.66 | 29.81 | 4,064,691 | -0.72(-2.36%) |
May 12, 2016 | 30.30 | 30.73 | 30.13 | 30.53 | 4,151,598 | +0.46(+1.53%) |
May 11, 2016 | 30.31 | 30.48 | 30.02 | 30.07 | 3,687,732 | -0.35(-1.15%) |
May 10, 2016 | 30.06 | 30.44 | 30.06 | 30.42 | 3,616,966 | +0.53(+1.78%) |
May 09, 2016 | 30.28 | 30.41 | 29.59 | 29.89 | 5,260,208 | -0.37(-1.23%) |
May 06, 2016 | 30.14 | 30.38 | 30.00 | 30.26 | 3,192,348 | +0.10(+0.32%) |
May 05, 2016 | 30.79 | 31.07 | 30.06 | 30.16 | 4,967,054 | -0.51(-1.65%) |
May 04, 2016 | 30.90 | 31.18 | 30.54 | 30.67 | 5,451,778 | -0.30(-0.97%) |
May 03, 2016 | 31.64 | 32.20 | 30.92 | 30.97 | 6,527,938 | -0.92(-2.88%) |
May 02, 2016 | 31.36 | 32.12 | 31.33 | 31.89 | 7,530,955 | +0.25(+0.80%) |
Apr 29, 2016 | 31.58 | 31.77 | 31.28 | 31.64 | 6,128,227 | -0.10(-0.32%) |
Apr 28, 2016 | 31.57 | 32.17 | 31.55 | 31.74 | 5,721,140 | +0.13(+0.40%) |
Apr 27, 2016 | 31.48 | 31.76 | 31.22 | 31.61 | 3,901,659 | +0.14(+0.45%) |
Apr 26, 2016 | 31.29 | 31.68 | 31.04 | 31.47 | 5,097,696 | +0.37(+1.20%) |
Apr 25, 2016 | 31.18 | 31.26 | 30.82 | 31.10 | 3,816,320 | -0.29(-0.91%) |
Apr 22, 2016 | 30.73 | 31.39 | 30.61 | 31.38 | 5,295,324 | +1.01(+3.31%) |
Apr 21, 2016 | 30.89 | 31.02 | 30.26 | 30.38 | 4,672,622 | -0.41(-1.34%) |
Apr 20, 2016 | 30.30 | 30.89 | 30.16 | 30.79 | 5,333,884 | +0.51(+1.67%) |
Apr 19, 2016 | 30.08 | 30.56 | 29.97 | 30.28 | 3,967,274 | +0.41(+1.38%) |
Apr 18, 2016 | 29.39 | 29.95 | 29.21 | 29.87 | 4,448,818 | +0.32(+1.10%) |
Apr 15, 2016 | 29.02 | 29.57 | 28.93 | 29.55 | 3,903,840 | +0.56(+1.94%) |
Apr 14, 2016 | 29.32 | 29.39 | 28.79 | 28.98 | 3,547,366 | -0.44(-1.48%) |
Apr 13, 2016 | 29.36 | 29.55 | 29.29 | 29.42 | 3,479,947 | +0.25(+0.84%) |
Apr 12, 2016 | 28.55 | 29.23 | 28.54 | 29.17 | 2,780,419 | +0.66(+2.31%) |
Apr 11, 2016 | 28.61 | 29.03 | 28.49 | 28.52 | 3,163,257 | -0.07(-0.25%) |
Apr 08, 2016 | 28.61 | 28.94 | 28.47 | 28.59 | 2,927,664 | +0.29(+1.04%) |
Apr 07, 2016 | 28.00 | 28.69 | 27.96 | 28.29 | 4,169,620 | +0.14(+0.51%) |
Apr 06, 2016 | 27.79 | 28.16 | 27.56 | 28.15 | 4,092,382 | +0.34(+1.22%) |
Apr 05, 2016 | 28.17 | 28.17 | 27.37 | 27.81 | 6,995,353 | -0.74(-2.58%) |
Apr 04, 2016 | 28.78 | 28.94 | 28.48 | 28.55 | 3,346,159 | -0.34(-1.18%) |
Apr 01, 2016 | 28.56 | 28.92 | 28.02 | 28.89 | 3,998,336 | +0.13(+0.44%) |
Mar 31, 2016 | 29.06 | 29.11 | 28.50 | 28.76 | 4,760,762 | -0.25(-0.85%) |
Mar 30, 2016 | 29.34 | 29.47 | 28.72 | 29.01 | 3,626,540 | -0.20(-0.68%) |
Mar 29, 2016 | 28.86 | 29.29 | 28.69 | 29.20 | 3,354,793 | +0.41(+1.43%) |
Mar 28, 2016 | 28.99 | 29.08 | 28.71 | 28.79 | 3,330,072 | -0.09(-0.33%) |
Mar 24, 2016 | 28.75 | 28.89 | 28.89 | 28.89 | 4,375,606 | -0.10(-0.36%) |
Mar 23, 2016 | 29.69 | 29.77 | 28.95 | 28.99 | 5,142,048 | -0.80(-2.69%) |
Mar 22, 2016 | 30.02 | 30.06 | 29.74 | 29.79 | 2,859,752 | -0.44(-1.47%) |
Mar 21, 2016 | 29.98 | 30.32 | 29.88 | 30.23 | 4,168,650 | +0.08(+0.26%) |
Mar 18, 2016 | 30.36 | 30.86 | 30.03 | 30.16 | 8,030,224 | -0.10(-0.34%) |
Mar 17, 2016 | 29.71 | 30.70 | 29.71 | 30.26 | 5,535,667 | +0.59(+1.98%) |
Mar 16, 2016 | 28.82 | 29.77 | 28.82 | 29.67 | 4,569,859 | +0.71(+2.46%) |
Mar 15, 2016 | 28.75 | 29.05 | 28.63 | 28.96 | 3,683,301 | -0.12(-0.41%) |
Mar 14, 2016 | 28.83 | 29.22 | 28.67 | 29.08 | 4,019,419 | +0.09(+0.30%) |
Mar 11, 2016 | 28.65 | 29.01 | 28.59 | 28.99 | 3,325,897 | +0.66(+2.32%) |
Mar 10, 2016 | 28.60 | 28.79 | 28.01 | 28.33 | 4,093,275 | -0.23(-0.80%) |
Mar 09, 2016 | 28.74 | 28.86 | 28.36 | 28.56 | 3,807,400 | +0.02(+0.08%) |
Mar 08, 2016 | 29.33 | 29.52 | 28.19 | 28.54 | 5,386,818 | -0.88(-2.99%) |
Mar 07, 2016 | 29.44 | 29.54 | 29.19 | 29.42 | 4,544,540 | -0.40(-1.35%) |
Mar 04, 2016 | 29.23 | 29.89 | 29.23 | 29.82 | 6,651,754 | +0.65(+2.23%) |
Mar 03, 2016 | 28.65 | 29.20 | 28.31 | 29.17 | 5,119,112 | +0.79(+2.79%) |
Mar 02, 2016 | 27.95 | 28.44 | 27.87 | 28.38 | 4,282,712 | +0.28(+0.99%) |
Mar 01, 2016 | 27.83 | 28.21 | 27.37 | 28.10 | 5,571,214 | +0.41(+1.49%) |
Feb 29, 2016 | 27.56 | 28.05 | 27.37 | 27.69 | 6,427,522 | +0.13(+0.49%) |
Feb 26, 2016 | 27.50 | 27.80 | 27.33 | 27.56 | 4,801,493 | +0.13(+0.49%) |
Feb 25, 2016 | 26.96 | 27.52 | 26.73 | 27.42 | 4,520,110 | +0.61(+2.28%) |
Feb 24, 2016 | 26.57 | 26.86 | 26.20 | 26.81 | 4,758,998 | +0.05(+0.18%) |
Feb 23, 2016 | 26.75 | 27.26 | 26.43 | 26.76 | 4,348,351 | +0.00(+0.00%) |
Feb 22, 2016 | 26.05 | 26.85 | 25.98 | 26.76 | 5,459,484 | +0.90(+3.49%) |
Feb 19, 2016 | 26.66 | 26.76 | 25.59 | 25.86 | 6,946,561 | -0.99(-3.69%) |
Feb 18, 2016 | 26.46 | 26.92 | 26.33 | 26.85 | 4,712,159 | +0.40(+1.50%) |
Feb 17, 2016 | 26.73 | 27.03 | 26.38 | 26.46 | 4,244,832 | -0.17(-0.65%) |
Feb 16, 2016 | 26.11 | 26.79 | 26.02 | 26.63 | 5,136,527 | +0.93(+3.61%) |
Feb 12, 2016 | 25.10 | 25.70 | 25.70 | 25.70 | 5,607,275 | +0.65(+2.59%) |
Feb 11, 2016 | 25.56 | 26.00 | 24.95 | 25.05 | 8,751,272 | -0.99(-3.80%) |
Feb 10, 2016 | 26.38 | 26.74 | 26.02 | 26.04 | 5,479,492 | -0.31(-1.19%) |
Feb 09, 2016 | 26.25 | 26.44 | 25.56 | 26.36 | 8,114,523 | +0.22(+0.84%) |
Feb 08, 2016 | 27.00 | 27.26 | 25.94 | 26.14 | 6,447,951 | -0.60(-2.26%) |
Feb 05, 2016 | 26.91 | 27.09 | 26.63 | 26.74 | 6,900,806 | -0.14(-0.53%) |
Feb 04, 2016 | 26.25 | 27.23 | 26.17 | 26.88 | 8,424,075 | +0.64(+2.42%) |
Feb 03, 2016 | 25.56 | 26.53 | 25.49 | 26.25 | 10,195,602 | +0.85(+3.34%) |
Feb 02, 2016 | 26.31 | 26.37 | 25.34 | 25.40 | 14,110,255 | -2.43(-8.74%) |
Feb 01, 2016 | 27.29 | 27.98 | 26.93 | 27.83 | 8,108,540 | +0.09(+0.31%) |
Jan 29, 2016 | 27.36 | 27.90 | 27.28 | 27.75 | 10,966,842 | +0.51(+1.87%) |
Jan 28, 2016 | 26.81 | 27.43 | 26.68 | 27.24 | 6,817,339 | +0.75(+2.85%) |
Jan 27, 2016 | 26.30 | 27.05 | 26.23 | 26.48 | 6,399,952 | +0.09(+0.33%) |
Jan 26, 2016 | 25.81 | 26.41 | 25.50 | 26.40 | 5,593,966 | +0.94(+3.70%) |
Jan 25, 2016 | 25.82 | 25.90 | 25.40 | 25.46 | 7,367,445 | -0.63(-2.41%) |
Jan 22, 2016 | 25.53 | 26.19 | 25.50 | 26.08 | 6,726,119 | +1.03(+4.10%) |
Jan 21, 2016 | 24.54 | 25.49 | 24.49 | 25.06 | 7,752,754 | +0.49(+2.01%) |
Jan 20, 2016 | 23.74 | 24.89 | 23.44 | 24.56 | 11,787,623 | +0.61(+2.56%) |
Jan 19, 2016 | 25.07 | 25.16 | 23.78 | 23.95 | 11,156,226 | -0.79(-3.17%) |
Jan 15, 2016 | 25.59 | 24.73 | 24.73 | 24.73 | 11,164,886 | -1.45(-5.55%) |
Jan 14, 2016 | 26.23 | 26.43 | 25.71 | 26.19 | 7,101,969 | -0.09(-0.33%) |
Jan 13, 2016 | 26.95 | 27.12 | 26.23 | 26.27 | 5,692,281 | -0.63(-2.33%) |
Jan 12, 2016 | 27.13 | 27.21 | 26.51 | 26.90 | 4,389,849 | +0.09(+0.32%) |
Jan 11, 2016 | 27.11 | 27.26 | 26.64 | 26.81 | 7,194,511 | -0.18(-0.67%) |
Jan 08, 2016 | 27.28 | 27.55 | 26.93 | 26.99 | 5,262,573 | -0.10(-0.38%) |
Jan 07, 2016 | 27.40 | 27.54 | 26.95 | 27.10 | 6,141,310 | -0.66(-2.38%) |
Jan 06, 2016 | 28.04 | 28.12 | 27.67 | 27.76 | 7,736,445 | -0.69(-2.43%) |
Jan 05, 2016 | 28.12 | 28.47 | 27.79 | 28.45 | 4,921,714 | +0.31(+1.12%) |
Jan 04, 2016 | 28.34 | 28.38 | 27.79 | 28.13 | 5,147,913 | -0.66(-2.29%) |
Dec 31, 2015 | 28.76 | 28.79 | 28.79 | 28.79 | 3,399,138 | -0.16(-0.54%) |
Dec 30, 2015 | 29.04 | 29.18 | 28.86 | 28.95 | 3,032,677 | -0.16(-0.57%) |
Dec 29, 2015 | 28.72 | 29.16 | 28.70 | 29.11 | 3,432,895 | +0.46(+1.62%) |
Dec 28, 2015 | 28.78 | 28.83 | 28.33 | 28.65 | 2,976,927 | -0.12(-0.41%) |
Dec 24, 2015 | 28.79 | 28.77 | 28.77 | 28.77 | 1,593,764 | -0.02(-0.08%) |
Dec 23, 2015 | 28.77 | 29.18 | 28.52 | 28.79 | 6,273,753 | +0.21(+0.74%) |
Dec 22, 2015 | 27.84 | 28.72 | 27.80 | 28.58 | 7,218,519 | +0.86(+3.12%) |
Dec 21, 2015 | 27.65 | 28.05 | 27.51 | 27.72 | 5,844,895 | +0.24(+0.89%) |
Dec 18, 2015 | 26.78 | 27.57 | 26.64 | 27.47 | 15,764,038 | +0.56(+2.07%) |
Dec 17, 2015 | 27.73 | 27.83 | 26.90 | 26.92 | 6,207,284 | -0.87(-3.14%) |
Dec 16, 2015 | 27.41 | 27.83 | 27.11 | 27.79 | 6,741,730 | +0.42(+1.55%) |
Dec 15, 2015 | 27.03 | 27.55 | 27.00 | 27.36 | 6,140,617 | +0.53(+1.99%) |
Dec 14, 2015 | 26.84 | 27.09 | 26.56 | 26.83 | 5,748,535 | -0.03(-0.12%) |
Dec 11, 2015 | 27.54 | 27.20 | 26.77 | 26.86 | 6,133,767 | -0.68(-2.48%) |
Dec 10, 2015 | 27.79 | 28.01 | 27.51 | 27.54 | 6,883,758 | -0.25(-0.90%) |
Dec 09, 2015 | 27.48 | 28.27 | 27.47 | 27.79 | 6,434,597 | +0.11(+0.40%) |
Dec 08, 2015 | 27.60 | 27.95 | 27.38 | 27.68 | 6,016,890 | -0.11(-0.40%) |
Dec 07, 2015 | 28.23 | 28.27 | 27.64 | 27.79 | 5,470,890 | -0.44(-1.56%) |
Dec 04, 2015 | 28.00 | 28.37 | 27.94 | 28.23 | 6,289,567 | +0.28(+1.01%) |
Dec 03, 2015 | 28.63 | 28.84 | 27.81 | 27.95 | 11,509,933 | -0.71(-2.49%) |
Dec 02, 2015 | 28.73 | 28.94 | 28.61 | 28.67 | 7,972,594 | -0.14(-0.49%) |
Dec 01, 2015 | 28.89 | 29.06 | 28.60 | 28.81 | 8,934,053 | +0.16(+0.58%) |
Nov 30, 2015 | 28.67 | 28.74 | 28.34 | 28.64 | 8,291,323 | +0.02(+0.08%) |
Nov 27, 2015 | 28.60 | 28.70 | 28.46 | 28.62 | 2,980,613 | -0.01(-0.03%) |
Nov 25, 2015 | 28.27 | 28.63 | 28.63 | 28.63 | 6,728,972 | +0.34(+1.19%) |
Nov 24, 2015 | 28.63 | 28.72 | 28.03 | 28.29 | 9,879,434 | -0.53(-1.85%) |
Nov 23, 2015 | 28.11 | 29.07 | 28.06 | 28.82 | 8,709,726 | +0.70(+2.48%) |
Nov 20, 2015 | 28.67 | 28.90 | 27.94 | 28.12 | 11,540,034 | -0.47(-1.65%) |
Nov 19, 2015 | 29.36 | 29.46 | 28.48 | 28.60 | 7,573,478 | -0.77(-2.62%) |
Nov 18, 2015 | 29.37 | 29.58 | 29.05 | 29.36 | 10,162,900 | +0.16(+0.56%) |
Nov 17, 2015 | 30.09 | 30.14 | 29.15 | 29.20 | 6,073,757 | -0.82(-2.72%) |
Nov 16, 2015 | 29.51 | 30.16 | 29.47 | 30.02 | 5,893,977 | +0.60(+2.03%) |
Nov 13, 2015 | 29.93 | 29.93 | 29.36 | 29.42 | 8,414,635 | -0.58(-1.95%) |
Nov 12, 2015 | 31.34 | 31.40 | 29.99 | 30.00 | 10,668,750 | -1.56(-4.94%) |
Nov 11, 2015 | 31.82 | 31.82 | 31.37 | 31.56 | 4,686,307 | -0.09(-0.30%) |
Nov 10, 2015 | 32.18 | 32.44 | 31.60 | 31.66 | 5,671,435 | -0.69(-2.14%) |
Nov 09, 2015 | 32.64 | 32.75 | 32.14 | 32.35 | 6,468,098 | -0.48(-1.45%) |
Nov 06, 2015 | 33.34 | 33.54 | 32.70 | 32.82 | 7,337,607 | -0.73(-2.18%) |
Nov 05, 2015 | 33.46 | 33.67 | 33.06 | 33.56 | 6,938,202 | +0.04(+0.12%) |
Nov 04, 2015 | 33.55 | 33.63 | 32.99 | 33.52 | 8,993,553 | -0.10(-0.30%) |
Nov 03, 2015 | 33.76 | 33.99 | 32.52 | 33.62 | 14,654,387 | -2.44(-6.76%) |
Nov 02, 2015 | 35.69 | 36.07 | 35.10 | 36.06 | 3,818,344 | +0.48(+1.36%) |
Oct 30, 2015 | 35.57 | 35.91 | 35.41 | 35.57 | 4,576,931 | +0.10(+0.29%) |
Oct 29, 2015 | 36.34 | 36.40 | 35.42 | 35.47 | 5,516,656 | -0.99(-2.71%) |
Oct 28, 2015 | 35.97 | 36.64 | 35.94 | 36.46 | 2,677,511 | +0.44(+1.21%) |
Oct 27, 2015 | 36.00 | 36.16 | 35.63 | 36.03 | 3,217,100 | -0.12(-0.32%) |
Oct 26, 2015 | 36.47 | 36.53 | 36.08 | 36.14 | 2,301,202 | -0.39(-1.07%) |
Oct 23, 2015 | 36.56 | 36.60 | 36.23 | 36.53 | 3,195,976 | +0.15(+0.41%) |
Oct 22, 2015 | 35.46 | 36.53 | 35.42 | 36.38 | 4,003,165 | +1.10(+3.11%) |
Oct 21, 2015 | 35.64 | 35.71 | 35.25 | 35.29 | 3,501,318 | -0.32(-0.90%) |
Oct 20, 2015 | 35.69 | 35.82 | 35.46 | 35.61 | 3,497,166 | -0.21(-0.59%) |
Oct 19, 2015 | 35.70 | 35.87 | 35.53 | 35.82 | 3,551,551 | +0.01(+0.02%) |
Oct 16, 2015 | 35.57 | 35.82 | 35.25 | 35.81 | 4,153,856 | +0.31(+0.88%) |
Oct 15, 2015 | 35.20 | 35.50 | 35.01 | 35.50 | 3,282,630 | +0.47(+1.33%) |
Oct 14, 2015 | 34.94 | 35.38 | 34.80 | 35.03 | 2,597,989 | +0.03(+0.09%) |
Oct 13, 2015 | 35.19 | 35.45 | 34.94 | 35.00 | 3,376,148 | -0.41(-1.14%) |
Oct 12, 2015 | 35.32 | 35.47 | 35.18 | 35.40 | 2,583,722 | +0.02(+0.04%) |
Oct 09, 2015 | 35.11 | 35.47 | 35.08 | 35.39 | 3,931,260 | +0.23(+0.64%) |
Oct 08, 2015 | 34.50 | 35.22 | 34.44 | 35.16 | 4,047,695 | +0.64(+1.85%) |
Oct 07, 2015 | 34.21 | 34.92 | 34.06 | 34.52 | 5,003,488 | +0.52(+1.54%) |
Oct 06, 2015 | 33.93 | 34.12 | 33.73 | 34.00 | 4,139,130 | +0.00(+0.00%) |
Oct 05, 2015 | 33.27 | 34.06 | 33.27 | 34.00 | 4,664,712 | +0.95(+2.88%) |
Oct 02, 2015 | 31.99 | 33.07 | 31.88 | 33.05 | 3,862,495 | +0.75(+2.32%) |
Oct 01, 2015 | 32.48 | 32.68 | 31.99 | 32.30 | 4,880,319 | +0.01(+0.02%) |
Sep 30, 2015 | 32.33 | 32.54 | 32.12 | 32.29 | 6,061,430 | +0.34(+1.05%) |
Sep 29, 2015 | 32.10 | 32.15 | 31.67 | 31.96 | 5,975,360 | -0.05(-0.17%) |
Sep 28, 2015 | 32.83 | 32.96 | 31.94 | 32.01 | 5,484,775 | -1.10(-3.32%) |
Sep 25, 2015 | 33.11 | 33.54 | 32.93 | 33.11 | 4,407,346 | +0.37(+1.14%) |
Sep 24, 2015 | 32.61 | 32.93 | 32.19 | 32.74 | 6,064,843 | -0.03(-0.09%) |
Sep 23, 2015 | 33.04 | 33.15 | 32.67 | 32.77 | 3,498,059 | -0.30(-0.92%) |
Sep 22, 2015 | 33.35 | 33.38 | 32.85 | 33.07 | 3,561,996 | -0.72(-2.14%) |
Sep 21, 2015 | 33.89 | 34.09 | 33.68 | 33.80 | 4,055,823 | +0.12(+0.35%) |
Sep 18, 2015 | 33.86 | 34.27 | 33.62 | 33.68 | 7,951,218 | -0.79(-2.31%) |
Sep 17, 2015 | 34.42 | 34.98 | 34.30 | 34.48 | 4,772,445 | +0.05(+0.14%) |
Sep 16, 2015 | 34.02 | 34.45 | 33.82 | 34.43 | 3,839,164 | +0.56(+1.66%) |
Sep 15, 2015 | 33.67 | 34.00 | 33.39 | 33.87 | 4,891,832 | +0.42(+1.26%) |
Sep 14, 2015 | 33.42 | 33.55 | 33.30 | 33.45 | 4,114,674 | +0.09(+0.26%) |
Sep 11, 2015 | 33.49 | 33.54 | 33.15 | 33.36 | 4,377,898 | -0.19(-0.56%) |
Sep 10, 2015 | 33.36 | 33.88 | 33.28 | 33.55 | 3,723,405 | +0.05(+0.16%) |
Sep 09, 2015 | 34.41 | 34.54 | 33.44 | 33.49 | 4,018,205 | -0.55(-1.62%) |
Sep 08, 2015 | 34.06 | 34.08 | 33.63 | 34.05 | 3,930,245 | +0.62(+1.86%) |
Sep 04, 2015 | 33.77 | 33.42 | 33.42 | 33.42 | 3,926,256 | -0.66(-1.94%) |
Sep 03, 2015 | 34.18 | 34.61 | 34.00 | 34.09 | 4,724,131 | +0.10(+0.30%) |
Sep 02, 2015 | 34.23 | 34.26 | 33.64 | 33.98 | 4,159,607 | +0.22(+0.65%) |
Sep 01, 2015 | 34.27 | 34.42 | 33.59 | 33.77 | 6,304,504 | -1.29(-3.67%) |
Aug 31, 2015 | 34.63 | 35.11 | 34.48 | 35.05 | 5,229,372 | +0.26(+0.76%) |
Aug 28, 2015 | 34.81 | 35.07 | 34.58 | 34.79 | 5,463,373 | -0.14(-0.40%) |
Aug 27, 2015 | 34.49 | 35.19 | 34.35 | 34.93 | 6,081,666 | +0.65(+1.91%) |
Aug 26, 2015 | 34.20 | 34.36 | 33.60 | 34.27 | 5,716,772 | +0.76(+2.28%) |
Aug 25, 2015 | 34.58 | 34.72 | 33.49 | 33.51 | 7,514,883 | -0.42(-1.24%) |
Aug 24, 2015 | 33.38 | 34.71 | 33.14 | 33.93 | 9,189,826 | -1.22(-3.48%) |
Aug 21, 2015 | 35.71 | 36.03 | 35.13 | 35.15 | 6,401,396 | -0.84(-2.34%) |
Aug 20, 2015 | 36.02 | 36.42 | 35.92 | 36.00 | 4,299,190 | -0.41(-1.11%) |
Aug 19, 2015 | 36.93 | 37.00 | 36.30 | 36.40 | 4,646,194 | -0.75(-2.01%) |
Aug 18, 2015 | 36.86 | 37.53 | 36.84 | 37.15 | 4,743,253 | +0.13(+0.36%) |
Aug 17, 2015 | 36.21 | 37.07 | 36.03 | 37.02 | 5,428,553 | +0.46(+1.26%) |
Aug 14, 2015 | 36.58 | 36.73 | 36.44 | 36.56 | 4,042,497 | -0.24(-0.65%) |
Aug 13, 2015 | 36.31 | 37.01 | 36.28 | 36.80 | 5,493,090 | +0.48(+1.32%) |
Aug 12, 2015 | 35.39 | 36.35 | 35.15 | 36.32 | 6,661,856 | +0.64(+1.78%) |
Aug 11, 2015 | 35.78 | 35.83 | 35.31 | 35.68 | 5,277,167 | -0.36(-0.99%) |
Aug 10, 2015 | 36.17 | 36.30 | 35.86 | 36.04 | 5,321,692 | +0.09(+0.24%) |
Aug 07, 2015 | 37.00 | 37.06 | 35.86 | 35.95 | 5,160,318 | -1.18(-3.19%) |
Aug 06, 2015 | 37.49 | 37.54 | 36.75 | 37.14 | 4,238,049 | -0.21(-0.56%) |
Aug 05, 2015 | 37.73 | 37.75 | 36.94 | 37.35 | 5,921,389 | -0.15(-0.39%) |
Aug 04, 2015 | 36.81 | 38.34 | 36.62 | 37.49 | 6,609,234 | +0.55(+1.49%) |
Aug 03, 2015 | 36.73 | 37.29 | 36.71 | 36.94 | 5,527,098 | +0.22(+0.59%) |
Jul 31, 2015 | 37.26 | 37.35 | 36.68 | 36.73 | 5,111,708 | -0.31(-0.84%) |
Jul 30, 2015 | 36.95 | 37.10 | 36.65 | 37.04 | 4,726,646 | -0.24(-0.64%) |
Jul 29, 2015 | 37.12 | 37.38 | 37.04 | 37.28 | 5,493,096 | -0.17(-0.46%) |
Jul 28, 2015 | 36.72 | 37.47 | 36.56 | 37.45 | 5,092,617 | +0.84(+2.31%) |
Jul 27, 2015 | 36.35 | 36.63 | 36.25 | 36.60 | 3,541,834 | +0.05(+0.15%) |
Jul 24, 2015 | 37.10 | 37.17 | 36.44 | 36.55 | 3,265,129 | -0.64(-1.73%) |
Jul 23, 2015 | 36.94 | 37.47 | 36.94 | 37.19 | 3,380,904 | +0.26(+0.71%) |
Jul 22, 2015 | 36.74 | 37.10 | 36.73 | 36.93 | 3,484,055 | +0.15(+0.40%) |
Jul 21, 2015 | 37.16 | 37.26 | 36.66 | 36.78 | 3,543,628 | -0.43(-1.14%) |
Jul 20, 2015 | 37.21 | 37.38 | 36.99 | 37.21 | 5,278,262 | +0.02(+0.04%) |
Jul 17, 2015 | 36.94 | 37.21 | 36.64 | 37.19 | 5,479,921 | +0.13(+0.36%) |
Jul 16, 2015 | 37.07 | 37.18 | 36.88 | 37.06 | 3,438,707 | +0.30(+0.82%) |
Jul 15, 2015 | 37.00 | 37.05 | 36.57 | 36.76 | 3,161,783 | -0.26(-0.69%) |
Jul 14, 2015 | 36.79 | 37.07 | 36.73 | 37.01 | 3,317,393 | +0.22(+0.61%) |
Jul 13, 2015 | 36.83 | 36.97 | 36.66 | 36.79 | 2,853,114 | +0.22(+0.61%) |
Jul 10, 2015 | 36.96 | 37.00 | 36.50 | 36.56 | 4,062,008 | +0.09(+0.25%) |
Jul 09, 2015 | 36.98 | 37.21 | 36.35 | 36.47 | 7,805,086 | -0.33(-0.88%) |
Jul 08, 2015 | 37.15 | 37.28 | 36.76 | 36.80 | 5,268,979 | -0.49(-1.31%) |
Jul 07, 2015 | 37.26 | 37.42 | 36.19 | 37.28 | 8,338,027 | +0.04(+0.10%) |
Jul 06, 2015 | 37.30 | 37.64 | 37.04 | 37.25 | 5,459,793 | -0.43(-1.15%) |
Jul 02, 2015 | 37.81 | 37.68 | 37.68 | 37.68 | 3,954,851 | +0.01(+0.02%) |