Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 33.14 | 33.49 | 33.07 | 33.16 | 4,105,126 | -0.15(-0.45%) |
Jul 28, 2016 | 33.19 | 33.44 | 32.95 | 33.31 | 3,860,184 | +0.00(+0.00%) |
Jul 27, 2016 | 33.28 | 33.70 | 33.23 | 33.31 | 9,194,184 | +0.08(+0.25%) |
Jul 26, 2016 | 33.01 | 33.27 | 32.91 | 33.23 | 4,771,512 | +0.18(+0.55%) |
Jul 25, 2016 | 33.09 | 33.22 | 32.97 | 33.05 | 2,751,312 | -0.11(-0.32%) |
Jul 22, 2016 | 32.90 | 33.24 | 32.66 | 33.15 | 3,745,948 | +0.30(+0.91%) |
Jul 21, 2016 | 33.17 | 33.25 | 32.77 | 32.86 | 5,648,502 | -0.22(-0.68%) |
Jul 20, 2016 | 33.33 | 33.33 | 32.92 | 33.08 | 4,792,602 | -0.16(-0.47%) |
Jul 19, 2016 | 33.04 | 33.45 | 32.63 | 33.24 | 4,446,860 | +0.04(+0.12%) |
Jul 18, 2016 | 33.14 | 33.43 | 33.14 | 33.19 | 5,108,581 | -0.17(-0.52%) |
Jul 15, 2016 | 33.63 | 33.63 | 33.24 | 33.37 | 5,300,935 | +0.07(+0.20%) |
Jul 14, 2016 | 33.53 | 33.53 | 33.19 | 33.30 | 9,828,674 | +0.51(+1.56%) |
Jul 13, 2016 | 32.74 | 32.86 | 32.55 | 32.79 | 4,654,838 | +0.02(+0.05%) |
Jul 12, 2016 | 32.53 | 32.87 | 32.38 | 32.77 | 6,031,511 | +0.74(+2.30%) |
Jul 11, 2016 | 31.93 | 32.19 | 31.92 | 32.04 | 6,334,194 | +0.41(+1.31%) |
Jul 08, 2016 | 31.59 | 31.87 | 31.14 | 31.62 | 6,067,915 | +0.49(+1.57%) |
Jul 07, 2016 | 30.95 | 31.33 | 30.82 | 31.14 | 7,209,762 | +0.44(+1.43%) |
Jul 06, 2016 | 30.23 | 30.77 | 29.89 | 30.70 | 5,926,955 | +0.22(+0.73%) |
Jul 05, 2016 | 30.96 | 31.08 | 30.23 | 30.47 | 6,174,184 | -0.94(-3.00%) |
Jul 01, 2016 | 31.43 | 31.42 | 31.42 | 31.42 | 7,443,863 | -0.34(-1.07%) |
Jun 30, 2016 | 31.43 | 31.80 | 30.96 | 31.76 | 8,962,268 | +0.71(+2.29%) |
Jun 29, 2016 | 30.75 | 31.09 | 30.47 | 31.04 | 7,267,267 | +0.78(+2.57%) |
Jun 28, 2016 | 29.85 | 30.37 | 29.65 | 30.27 | 12,309,120 | +0.90(+3.07%) |
Jun 27, 2016 | 30.54 | 30.75 | 29.18 | 29.37 | 17,875,954 | -1.75(-5.63%) |
Jun 24, 2016 | 31.68 | 32.04 | 31.09 | 31.12 | 10,915,620 | -2.43(-7.25%) |
Jun 23, 2016 | 33.00 | 33.57 | 32.94 | 33.55 | 8,810,049 | +1.06(+3.26%) |
Jun 22, 2016 | 32.52 | 32.97 | 32.45 | 32.49 | 4,266,326 | -0.04(-0.13%) |
Jun 21, 2016 | 32.49 | 32.59 | 32.14 | 32.53 | 3,746,512 | +0.12(+0.38%) |
Jun 20, 2016 | 32.74 | 33.11 | 32.38 | 32.41 | 5,507,548 | +0.33(+1.03%) |
Jun 17, 2016 | 32.19 | 32.38 | 31.81 | 32.08 | 4,729,830 | +0.17(+0.55%) |
Jun 16, 2016 | 32.06 | 32.13 | 31.58 | 31.90 | 12,432,305 | -0.46(-1.42%) |
Jun 15, 2016 | 32.22 | 32.89 | 32.14 | 32.36 | 8,456,305 | +0.16(+0.51%) |
Jun 14, 2016 | 32.72 | 33.08 | 32.04 | 32.20 | 8,643,007 | -0.74(-2.25%) |
Jun 13, 2016 | 33.08 | 33.47 | 32.85 | 32.94 | 5,875,036 | -0.40(-1.21%) |
Jun 10, 2016 | 33.32 | 33.56 | 33.15 | 33.34 | 6,834,532 | -0.47(-1.39%) |
Jun 09, 2016 | 33.89 | 34.03 | 33.51 | 33.81 | 8,027,150 | -0.47(-1.37%) |
Jun 08, 2016 | 34.14 | 34.36 | 34.08 | 34.28 | 3,249,387 | +0.09(+0.26%) |
Jun 07, 2016 | 34.37 | 34.50 | 34.17 | 34.19 | 3,104,277 | -0.18(-0.53%) |
Jun 06, 2016 | 34.10 | 34.59 | 33.89 | 34.37 | 6,440,596 | +0.49(+1.43%) |
Jun 03, 2016 | 33.81 | 33.94 | 33.06 | 33.89 | 10,222,155 | -0.65(-1.88%) |
Jun 02, 2016 | 34.26 | 34.56 | 34.10 | 34.54 | 4,406,266 | +0.13(+0.38%) |
Jun 01, 2016 | 34.00 | 34.47 | 33.71 | 34.40 | 4,683,076 | +0.14(+0.41%) |
May 31, 2016 | 34.51 | 34.53 | 34.13 | 34.26 | 6,189,742 | -0.05(-0.14%) |
May 27, 2016 | 34.03 | 34.31 | 34.31 | 34.31 | 5,614,943 | +0.36(+1.07%) |
May 26, 2016 | 34.28 | 34.36 | 33.86 | 33.95 | 7,693,563 | -0.33(-0.96%) |
May 25, 2016 | 33.89 | 34.48 | 33.82 | 34.28 | 10,432,321 | +0.57(+1.68%) |
May 24, 2016 | 33.31 | 33.87 | 33.22 | 33.71 | 6,281,996 | +0.65(+1.97%) |
May 23, 2016 | 33.10 | 33.26 | 32.79 | 33.06 | 4,464,212 | -0.05(-0.15%) |
May 20, 2016 | 33.02 | 33.39 | 32.93 | 33.11 | 5,421,312 | +0.27(+0.83%) |
May 19, 2016 | 33.01 | 33.38 | 32.52 | 32.84 | 7,555,929 | -0.34(-1.02%) |
May 18, 2016 | 31.78 | 33.26 | 31.78 | 33.18 | 10,752,696 | +1.35(+4.24%) |
May 17, 2016 | 31.89 | 32.43 | 31.69 | 31.83 | 6,497,216 | -0.21(-0.67%) |
May 16, 2016 | 31.57 | 32.24 | 31.57 | 32.04 | 4,938,675 | +0.49(+1.54%) |
May 13, 2016 | 32.02 | 32.52 | 31.46 | 31.56 | 11,924,906 | -0.60(-1.87%) |
May 12, 2016 | 32.54 | 32.78 | 31.94 | 32.16 | 9,689,617 | -0.22(-0.69%) |
May 11, 2016 | 32.33 | 32.76 | 32.29 | 32.38 | 3,883,445 | -0.12(-0.38%) |
May 10, 2016 | 32.09 | 32.60 | 32.03 | 32.50 | 3,716,569 | +0.62(+1.93%) |
May 09, 2016 | 31.88 | 32.22 | 31.68 | 31.89 | 3,717,236 | -0.08(-0.26%) |
May 06, 2016 | 31.62 | 31.99 | 31.55 | 31.97 | 4,891,845 | +0.13(+0.41%) |
May 05, 2016 | 32.13 | 32.30 | 31.74 | 31.84 | 4,019,762 | -0.19(-0.59%) |
May 04, 2016 | 32.33 | 32.65 | 31.64 | 32.03 | 6,288,409 | -0.59(-1.82%) |
May 03, 2016 | 32.84 | 32.99 | 32.34 | 32.62 | 6,064,339 | -0.80(-2.39%) |
May 02, 2016 | 33.35 | 33.47 | 33.00 | 33.42 | 3,650,555 | +0.22(+0.67%) |
Apr 29, 2016 | 33.10 | 33.47 | 32.96 | 33.20 | 6,012,354 | -0.16(-0.47%) |
Apr 28, 2016 | 33.32 | 33.77 | 33.21 | 33.35 | 5,028,400 | -0.38(-1.12%) |
Apr 27, 2016 | 33.79 | 33.88 | 33.39 | 33.73 | 6,522,781 | -0.04(-0.12%) |
Apr 26, 2016 | 33.39 | 33.82 | 33.25 | 33.77 | 7,705,821 | +0.44(+1.33%) |
Apr 25, 2016 | 33.43 | 33.47 | 33.00 | 33.33 | 6,148,369 | -0.25(-0.74%) |
Apr 22, 2016 | 33.16 | 33.67 | 33.16 | 33.57 | 6,453,140 | +0.31(+0.94%) |
Apr 21, 2016 | 33.52 | 33.77 | 33.20 | 33.26 | 6,678,757 | -0.23(-0.69%) |
Apr 20, 2016 | 33.02 | 33.52 | 32.87 | 33.49 | 6,945,371 | +0.41(+1.24%) |
Apr 19, 2016 | 32.69 | 33.08 | 32.52 | 33.08 | 6,495,638 | +0.49(+1.52%) |
Apr 18, 2016 | 32.04 | 32.67 | 31.95 | 32.59 | 5,554,071 | +0.34(+1.05%) |
Apr 15, 2016 | 32.40 | 32.57 | 32.11 | 32.25 | 4,691,117 | -0.14(-0.43%) |
Apr 14, 2016 | 32.07 | 32.79 | 31.90 | 32.39 | 8,098,248 | +0.29(+0.90%) |
Apr 13, 2016 | 31.20 | 32.13 | 31.20 | 32.10 | 9,197,383 | +1.18(+3.80%) |
Apr 12, 2016 | 30.38 | 30.94 | 30.28 | 30.92 | 6,788,330 | +0.58(+1.93%) |
Apr 11, 2016 | 30.27 | 30.82 | 30.22 | 30.34 | 5,625,847 | +0.28(+0.93%) |
Apr 08, 2016 | 30.13 | 30.58 | 29.93 | 30.06 | 5,928,251 | +0.22(+0.74%) |
Apr 07, 2016 | 30.38 | 30.46 | 29.67 | 29.84 | 6,662,150 | -0.84(-2.74%) |
Apr 06, 2016 | 30.34 | 30.72 | 30.18 | 30.68 | 7,199,843 | +0.31(+1.03%) |
Apr 05, 2016 | 30.62 | 30.93 | 30.34 | 30.37 | 6,151,711 | -0.68(-2.20%) |
Apr 04, 2016 | 31.02 | 31.34 | 30.79 | 31.05 | 4,940,123 | -0.01(-0.03%) |
Apr 01, 2016 | 30.78 | 31.08 | 30.44 | 31.06 | 4,030,663 | +0.09(+0.29%) |
Mar 31, 2016 | 31.11 | 31.37 | 30.74 | 30.97 | 5,302,317 | -0.33(-1.05%) |
Mar 30, 2016 | 31.27 | 31.63 | 31.15 | 31.29 | 6,604,537 | +0.27(+0.87%) |
Mar 29, 2016 | 30.73 | 31.12 | 30.27 | 31.02 | 7,566,280 | -0.01(-0.03%) |
Mar 28, 2016 | 31.06 | 31.20 | 30.78 | 31.03 | 4,546,223 | -0.03(-0.11%) |
Mar 24, 2016 | 30.90 | 31.06 | 31.06 | 31.06 | 6,422,547 | -0.13(-0.42%) |
Mar 23, 2016 | 31.53 | 31.53 | 31.15 | 31.20 | 7,362,421 | -0.44(-1.40%) |
Mar 22, 2016 | 31.38 | 31.74 | 31.21 | 31.64 | 5,271,071 | +0.01(+0.03%) |
Mar 21, 2016 | 31.60 | 31.87 | 31.33 | 31.63 | 5,526,001 | -0.04(-0.13%) |
Mar 18, 2016 | 31.42 | 31.94 | 31.26 | 31.67 | 8,388,992 | +0.49(+1.56%) |
Mar 17, 2016 | 30.74 | 31.29 | 30.38 | 31.19 | 7,792,594 | +0.37(+1.20%) |
Mar 16, 2016 | 31.06 | 31.47 | 30.56 | 30.82 | 9,930,643 | -0.34(-1.10%) |
Mar 15, 2016 | 31.06 | 31.22 | 30.93 | 31.16 | 5,869,739 | -0.21(-0.68%) |
Mar 14, 2016 | 31.46 | 31.53 | 31.08 | 31.38 | 4,873,541 | -0.16(-0.49%) |
Mar 11, 2016 | 30.98 | 31.58 | 30.93 | 31.53 | 6,787,491 | +0.85(+2.78%) |
Mar 10, 2016 | 30.65 | 30.86 | 30.10 | 30.68 | 9,186,143 | +0.29(+0.94%) |
Mar 09, 2016 | 30.88 | 30.91 | 30.29 | 30.39 | 6,518,098 | -0.25(-0.80%) |
Mar 08, 2016 | 31.07 | 31.21 | 30.56 | 30.64 | 9,699,606 | -0.78(-2.48%) |
Mar 07, 2016 | 31.12 | 31.51 | 31.07 | 31.42 | 4,716,013 | -0.01(-0.03%) |
Mar 04, 2016 | 31.33 | 31.55 | 31.12 | 31.42 | 9,730,170 | +0.37(+1.19%) |
Mar 03, 2016 | 30.45 | 31.09 | 30.41 | 31.06 | 8,722,583 | +0.58(+1.91%) |
Mar 02, 2016 | 29.77 | 30.51 | 29.77 | 30.47 | 7,473,722 | +0.56(+1.86%) |
Mar 01, 2016 | 28.89 | 29.95 | 28.89 | 29.92 | 8,419,860 | +1.20(+4.16%) |
Feb 29, 2016 | 29.34 | 29.39 | 28.71 | 28.72 | 8,063,229 | -0.67(-2.28%) |
Feb 26, 2016 | 29.05 | 29.68 | 28.64 | 29.39 | 10,758,022 | +0.57(+1.99%) |
Feb 25, 2016 | 28.45 | 28.88 | 28.32 | 28.82 | 5,350,646 | +0.45(+1.59%) |
Feb 24, 2016 | 28.12 | 28.44 | 27.61 | 28.37 | 12,178,206 | -0.20(-0.72%) |
Feb 23, 2016 | 29.23 | 29.28 | 28.35 | 28.57 | 9,297,586 | -0.78(-2.65%) |
Feb 22, 2016 | 29.07 | 29.38 | 29.07 | 29.35 | 7,639,476 | +0.57(+1.99%) |
Feb 19, 2016 | 28.43 | 28.84 | 28.34 | 28.78 | 6,614,947 | +0.20(+0.69%) |
Feb 18, 2016 | 29.21 | 29.28 | 28.37 | 28.58 | 9,860,511 | -0.48(-1.66%) |
Feb 17, 2016 | 29.29 | 29.58 | 28.97 | 29.07 | 7,137,161 | -0.01(-0.03%) |
Feb 16, 2016 | 28.68 | 29.33 | 28.34 | 29.07 | 7,188,923 | +0.84(+2.96%) |
Feb 12, 2016 | 27.48 | 28.24 | 28.24 | 28.24 | 10,641,550 | +1.30(+4.83%) |
Feb 11, 2016 | 27.31 | 27.48 | 26.72 | 26.94 | 15,727,716 | -1.05(-3.75%) |
Feb 10, 2016 | 28.48 | 28.81 | 27.98 | 27.98 | 8,228,153 | -0.25(-0.87%) |
Feb 09, 2016 | 27.65 | 28.46 | 27.59 | 28.23 | 8,345,251 | +0.11(+0.38%) |
Feb 08, 2016 | 28.39 | 28.57 | 27.76 | 28.12 | 15,505,189 | -0.79(-2.72%) |
Feb 05, 2016 | 29.47 | 29.71 | 28.84 | 28.91 | 12,964,251 | -0.47(-1.62%) |
Feb 04, 2016 | 28.98 | 29.75 | 28.93 | 29.38 | 14,530,939 | +0.29(+0.98%) |
Feb 03, 2016 | 29.01 | 29.16 | 28.05 | 29.10 | 16,238,265 | +0.20(+0.71%) |
Feb 02, 2016 | 29.39 | 29.51 | 28.70 | 28.89 | 11,701,220 | -0.91(-3.05%) |
Feb 01, 2016 | 29.78 | 29.97 | 29.51 | 29.80 | 11,278,652 | -0.22(-0.74%) |
Jan 29, 2016 | 29.55 | 30.02 | 29.40 | 30.02 | 9,382,946 | +0.48(+1.64%) |
Jan 28, 2016 | 29.46 | 29.87 | 29.36 | 29.54 | 14,501,836 | +0.40(+1.38%) |
Jan 27, 2016 | 28.80 | 29.79 | 28.64 | 29.14 | 14,261,217 | +0.38(+1.34%) |
Jan 26, 2016 | 28.16 | 28.86 | 28.16 | 28.75 | 14,584,598 | +0.70(+2.51%) |
Jan 25, 2016 | 29.12 | 29.17 | 28.02 | 28.05 | 14,620,135 | -1.21(-4.14%) |
Jan 22, 2016 | 29.30 | 29.48 | 29.04 | 29.26 | 10,562,543 | +0.36(+1.25%) |
Jan 21, 2016 | 29.43 | 29.71 | 28.90 | 28.90 | 8,879,496 | -0.43(-1.45%) |
Jan 20, 2016 | 29.15 | 29.69 | 28.48 | 29.33 | 17,144,256 | -0.41(-1.38%) |
Jan 19, 2016 | 30.28 | 30.43 | 29.49 | 29.74 | 11,866,476 | -0.29(-0.95%) |
Jan 15, 2016 | 29.61 | 30.02 | 30.02 | 30.02 | 15,099,543 | -0.57(-1.87%) |
Jan 14, 2016 | 30.47 | 30.86 | 30.02 | 30.60 | 11,078,537 | +0.25(+0.84%) |
Jan 13, 2016 | 31.63 | 31.74 | 30.16 | 30.34 | 13,257,940 | -1.14(-3.62%) |
Jan 12, 2016 | 31.74 | 31.77 | 30.93 | 31.48 | 8,597,765 | +0.16(+0.50%) |
Jan 11, 2016 | 31.47 | 31.76 | 31.10 | 31.33 | 10,941,105 | -0.07(-0.21%) |
Jan 08, 2016 | 32.28 | 32.42 | 31.35 | 31.39 | 8,142,596 | -0.66(-2.04%) |
Jan 07, 2016 | 32.35 | 32.67 | 31.99 | 32.05 | 10,083,451 | -1.00(-3.02%) |
Jan 06, 2016 | 32.87 | 33.28 | 32.73 | 33.05 | 6,501,913 | -0.41(-1.22%) |
Jan 05, 2016 | 33.55 | 33.76 | 33.23 | 33.46 | 6,645,292 | -0.03(-0.10%) |
Jan 04, 2016 | 33.65 | 33.80 | 33.20 | 33.49 | 9,299,655 | -0.84(-2.46%) |
Dec 31, 2015 | 34.44 | 34.33 | 34.33 | 34.33 | 3,483,852 | -0.35(-1.02%) |
Dec 30, 2015 | 35.04 | 35.22 | 34.66 | 34.68 | 3,813,599 | -0.44(-1.26%) |
Dec 29, 2015 | 35.02 | 35.21 | 34.82 | 35.13 | 4,881,324 | +0.36(+1.04%) |
Dec 28, 2015 | 34.75 | 34.78 | 34.26 | 34.77 | 4,940,005 | -0.12(-0.35%) |
Dec 24, 2015 | 34.48 | 34.89 | 34.89 | 34.89 | 1,836,067 | +0.15(+0.42%) |
Dec 23, 2015 | 34.52 | 34.76 | 34.30 | 34.74 | 5,104,988 | +0.50(+1.46%) |
Dec 22, 2015 | 34.21 | 34.34 | 33.70 | 34.24 | 6,363,640 | +0.13(+0.38%) |
Dec 21, 2015 | 34.06 | 34.27 | 33.71 | 34.11 | 6,329,132 | +0.20(+0.59%) |
Dec 18, 2015 | 34.48 | 34.48 | 33.62 | 33.91 | 8,734,717 | -0.65(-1.87%) |
Dec 17, 2015 | 35.23 | 35.31 | 34.44 | 34.56 | 7,578,981 | -0.48(-1.37%) |
Dec 16, 2015 | 34.98 | 35.25 | 34.23 | 35.04 | 14,511,551 | +0.35(+1.01%) |
Dec 15, 2015 | 34.28 | 34.88 | 34.22 | 34.69 | 9,775,892 | +0.81(+2.40%) |
Dec 14, 2015 | 33.95 | 34.16 | 33.49 | 33.87 | 7,594,958 | -0.05(-0.14%) |
Dec 11, 2015 | 34.25 | 34.44 | 33.67 | 33.92 | 8,725,071 | -0.86(-2.46%) |
Dec 10, 2015 | 34.75 | 35.12 | 34.36 | 34.78 | 5,211,936 | +0.11(+0.31%) |
Dec 09, 2015 | 35.22 | 35.42 | 34.44 | 34.67 | 8,228,239 | -0.58(-1.64%) |
Dec 08, 2015 | 35.53 | 35.69 | 35.14 | 35.25 | 7,294,572 | -0.63(-1.75%) |
Dec 07, 2015 | 36.64 | 36.71 | 35.68 | 35.88 | 5,776,103 | -0.79(-2.15%) |
Dec 04, 2015 | 36.20 | 36.81 | 36.00 | 36.67 | 6,683,762 | +0.61(+1.69%) |
Dec 03, 2015 | 36.89 | 37.00 | 35.97 | 36.06 | 6,614,141 | -0.55(-1.49%) |
Dec 02, 2015 | 37.45 | 37.46 | 36.54 | 36.60 | 6,712,866 | -0.66(-1.77%) |
Dec 01, 2015 | 37.38 | 37.51 | 36.94 | 37.26 | 4,676,991 | +0.08(+0.22%) |
Nov 30, 2015 | 37.38 | 37.42 | 37.07 | 37.18 | 4,748,140 | -0.03(-0.09%) |
Nov 27, 2015 | 37.24 | 37.24 | 36.89 | 37.21 | 1,575,595 | +0.10(+0.26%) |
Nov 25, 2015 | 37.16 | 37.11 | 37.11 | 37.11 | 4,199,625 | +0.07(+0.18%) |
Nov 24, 2015 | 36.69 | 37.16 | 36.60 | 37.05 | 4,382,182 | +0.18(+0.49%) |
Nov 23, 2015 | 36.94 | 37.12 | 36.74 | 36.87 | 3,025,122 | +0.15(+0.40%) |
Nov 20, 2015 | 36.63 | 36.95 | 36.55 | 36.72 | 4,574,802 | +0.16(+0.45%) |
Nov 19, 2015 | 36.81 | 36.81 | 36.29 | 36.56 | 4,147,475 | -0.15(-0.40%) |
Nov 18, 2015 | 36.39 | 36.76 | 35.99 | 36.71 | 5,502,349 | +0.52(+1.44%) |
Nov 17, 2015 | 36.32 | 36.70 | 35.99 | 36.19 | 8,509,312 | +0.12(+0.34%) |
Nov 16, 2015 | 35.57 | 36.08 | 35.36 | 36.06 | 3,967,863 | +0.40(+1.12%) |
Nov 13, 2015 | 36.01 | 36.15 | 35.51 | 35.66 | 5,972,584 | -0.49(-1.35%) |
Nov 12, 2015 | 36.73 | 36.82 | 36.10 | 36.15 | 6,103,795 | -0.77(-2.07%) |
Nov 11, 2015 | 37.50 | 37.54 | 36.84 | 36.92 | 4,796,469 | -0.30(-0.81%) |
Nov 10, 2015 | 37.11 | 37.43 | 36.82 | 37.22 | 5,351,732 | +0.05(+0.13%) |
Nov 09, 2015 | 37.60 | 37.67 | 36.92 | 37.17 | 6,838,784 | -0.24(-0.63%) |
Nov 06, 2015 | 37.46 | 37.73 | 36.98 | 37.41 | 11,482,037 | +1.09(+3.01%) |
Nov 05, 2015 | 35.74 | 36.48 | 35.68 | 36.32 | 8,717,892 | +0.59(+1.64%) |
Nov 04, 2015 | 35.88 | 35.88 | 35.54 | 35.73 | 4,861,688 | +0.07(+0.21%) |
Nov 03, 2015 | 35.56 | 35.81 | 35.31 | 35.66 | 4,221,731 | +0.12(+0.34%) |
Nov 02, 2015 | 35.22 | 35.66 | 34.96 | 35.53 | 4,203,326 | +0.65(+1.87%) |
Oct 30, 2015 | 35.76 | 35.76 | 34.68 | 34.88 | 10,736,671 | -0.78(-2.19%) |
Oct 29, 2015 | 35.92 | 36.22 | 35.62 | 35.66 | 9,849,823 | -0.20(-0.55%) |
Oct 28, 2015 | 34.66 | 35.88 | 34.57 | 35.86 | 9,952,639 | +1.35(+3.92%) |
Oct 27, 2015 | 34.62 | 34.95 | 34.29 | 34.51 | 3,604,745 | -0.43(-1.24%) |
Oct 26, 2015 | 35.14 | 35.17 | 34.69 | 34.94 | 3,258,694 | -0.20(-0.56%) |
Oct 23, 2015 | 34.66 | 35.17 | 34.45 | 35.14 | 6,117,655 | +0.81(+2.35%) |
Oct 22, 2015 | 33.85 | 34.67 | 33.85 | 34.33 | 4,877,479 | +0.59(+1.76%) |
Oct 21, 2015 | 34.48 | 34.56 | 33.73 | 33.73 | 5,013,082 | -0.62(-1.80%) |
Oct 20, 2015 | 34.00 | 34.44 | 33.87 | 34.35 | 3,097,918 | +0.43(+1.27%) |
Oct 19, 2015 | 33.80 | 34.16 | 33.73 | 33.92 | 3,871,420 | +0.07(+0.19%) |
Oct 16, 2015 | 33.89 | 34.02 | 33.62 | 33.86 | 3,926,554 | +0.02(+0.05%) |
Oct 15, 2015 | 33.54 | 33.87 | 33.15 | 33.84 | 6,454,583 | +0.61(+1.84%) |
Oct 14, 2015 | 34.07 | 34.24 | 33.11 | 33.23 | 6,218,117 | -0.96(-2.81%) |
Oct 13, 2015 | 34.24 | 34.64 | 34.17 | 34.19 | 5,127,320 | -0.27(-0.78%) |
Oct 12, 2015 | 34.19 | 34.52 | 33.99 | 34.46 | 4,882,100 | +0.27(+0.79%) |
Oct 09, 2015 | 34.62 | 34.81 | 34.12 | 34.19 | 3,799,984 | -0.42(-1.22%) |
Oct 08, 2015 | 34.23 | 34.64 | 34.08 | 34.61 | 5,367,149 | +0.29(+0.83%) |
Oct 07, 2015 | 33.93 | 34.33 | 33.80 | 34.33 | 4,581,256 | +0.63(+1.86%) |
Oct 06, 2015 | 33.80 | 33.95 | 33.51 | 33.70 | 4,149,315 | -0.09(-0.27%) |
Oct 05, 2015 | 33.28 | 33.82 | 33.19 | 33.79 | 5,388,248 | +0.83(+2.52%) |
Oct 02, 2015 | 32.58 | 32.99 | 31.95 | 32.96 | 12,546,493 | -0.55(-1.65%) |
Oct 01, 2015 | 33.56 | 33.65 | 33.08 | 33.51 | 4,249,207 | -0.02(-0.07%) |
Sep 30, 2015 | 33.34 | 33.57 | 33.24 | 33.54 | 5,810,756 | +0.42(+1.25%) |
Sep 29, 2015 | 33.11 | 33.29 | 32.96 | 33.12 | 5,972,165 | +0.03(+0.10%) |
Sep 28, 2015 | 33.29 | 33.42 | 33.00 | 33.09 | 8,679,455 | -0.45(-1.34%) |
Sep 25, 2015 | 33.74 | 33.89 | 33.46 | 33.54 | 7,259,235 | +0.31(+0.93%) |
Sep 24, 2015 | 32.70 | 33.28 | 32.66 | 33.23 | 6,351,019 | +0.20(+0.59%) |
Sep 23, 2015 | 32.85 | 33.25 | 32.74 | 33.03 | 4,871,293 | +0.23(+0.69%) |
Sep 22, 2015 | 32.64 | 32.96 | 32.56 | 32.81 | 4,894,834 | -0.29(-0.86%) |
Sep 21, 2015 | 32.94 | 33.28 | 32.74 | 33.09 | 3,595,269 | +0.48(+1.47%) |
Sep 18, 2015 | 32.81 | 32.84 | 32.42 | 32.61 | 9,914,356 | -0.73(-2.19%) |
Sep 17, 2015 | 34.13 | 34.49 | 33.18 | 33.34 | 12,443,811 | -0.80(-2.35%) |
Sep 16, 2015 | 34.16 | 34.19 | 33.76 | 34.14 | 3,155,354 | +0.07(+0.21%) |
Sep 15, 2015 | 33.75 | 34.20 | 33.68 | 34.07 | 2,765,304 | +0.45(+1.33%) |
Sep 14, 2015 | 33.51 | 33.83 | 33.42 | 33.63 | 3,930,140 | +0.10(+0.29%) |
Sep 11, 2015 | 33.49 | 33.57 | 33.20 | 33.53 | 2,421,722 | +0.00(+0.00%) |
Sep 10, 2015 | 33.21 | 33.72 | 33.08 | 33.53 | 2,941,561 | +0.28(+0.85%) |
Sep 09, 2015 | 33.78 | 33.87 | 33.21 | 33.24 | 4,573,029 | -0.19(-0.56%) |
Sep 08, 2015 | 33.14 | 33.48 | 32.94 | 33.43 | 3,211,731 | +0.88(+2.69%) |
Sep 04, 2015 | 32.42 | 32.56 | 32.56 | 32.56 | 3,216,999 | -0.21(-0.64%) |
Sep 03, 2015 | 32.46 | 33.02 | 32.46 | 32.77 | 4,647,708 | +0.22(+0.67%) |
Sep 02, 2015 | 32.37 | 32.56 | 32.03 | 32.55 | 4,921,719 | +0.55(+1.72%) |
Sep 01, 2015 | 32.92 | 32.92 | 31.83 | 32.00 | 8,972,775 | -1.31(-3.92%) |
Aug 31, 2015 | 32.82 | 33.44 | 32.77 | 33.30 | 3,940,958 | +0.30(+0.91%) |
Aug 28, 2015 | 32.60 | 33.17 | 32.60 | 33.00 | 4,425,832 | +0.07(+0.22%) |
Aug 27, 2015 | 32.86 | 33.23 | 32.50 | 32.93 | 12,059,106 | +0.61(+1.88%) |
Aug 26, 2015 | 31.99 | 32.36 | 31.41 | 32.32 | 9,120,553 | +1.05(+3.37%) |
Aug 25, 2015 | 32.35 | 32.86 | 31.21 | 31.27 | 8,543,043 | -0.66(-2.06%) |
Aug 24, 2015 | 31.74 | 32.92 | 28.39 | 31.92 | 11,004,642 | -1.55(-4.63%) |
Aug 21, 2015 | 33.54 | 33.90 | 33.28 | 33.47 | 8,779,503 | -0.41(-1.22%) |
Aug 20, 2015 | 34.41 | 34.47 | 33.88 | 33.89 | 7,802,451 | -0.89(-2.56%) |
Aug 19, 2015 | 35.16 | 35.25 | 34.78 | 34.78 | 6,591,949 | -0.54(-1.52%) |
Aug 18, 2015 | 35.44 | 35.60 | 35.10 | 35.31 | 4,097,625 | +0.01(+0.02%) |
Aug 17, 2015 | 35.16 | 35.56 | 34.79 | 35.30 | 5,134,865 | +0.06(+0.16%) |
Aug 14, 2015 | 34.88 | 35.27 | 34.79 | 35.25 | 3,860,189 | +0.44(+1.26%) |
Aug 13, 2015 | 34.87 | 34.96 | 34.51 | 34.81 | 4,864,672 | +0.13(+0.37%) |
Aug 12, 2015 | 35.00 | 35.12 | 34.20 | 34.68 | 7,590,304 | -0.64(-1.81%) |
Aug 11, 2015 | 35.64 | 35.69 | 35.09 | 35.32 | 4,397,544 | -0.50(-1.40%) |
Aug 10, 2015 | 35.63 | 35.86 | 35.50 | 35.82 | 2,641,605 | +0.50(+1.42%) |
Aug 07, 2015 | 35.48 | 35.77 | 35.01 | 35.32 | 4,282,882 | -0.22(-0.62%) |
Aug 06, 2015 | 35.83 | 35.92 | 35.34 | 35.54 | 4,678,246 | -0.21(-0.59%) |
Aug 05, 2015 | 35.79 | 36.09 | 35.52 | 35.75 | 3,588,369 | +0.30(+0.85%) |
Aug 04, 2015 | 35.43 | 35.77 | 35.35 | 35.45 | 4,785,799 | +0.07(+0.21%) |