Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 40.68 | 41.04 | 40.43 | 40.63 | 972,123 | -0.07(-0.17%) |
May 27, 2016 | 40.64 | 40.70 | 40.70 | 40.70 | 528,500 | -0.04(-0.11%) |
May 26, 2016 | 40.88 | 41.85 | 40.74 | 40.74 | 825,045 | +0.04(+0.09%) |
May 25, 2016 | 40.69 | 40.93 | 40.45 | 40.71 | 891,984 | +0.35(+0.85%) |
May 24, 2016 | 40.29 | 40.73 | 40.07 | 40.36 | 468,463 | +0.23(+0.57%) |
May 23, 2016 | 40.10 | 40.59 | 39.86 | 40.13 | 410,669 | -0.05(-0.13%) |
May 20, 2016 | 40.24 | 40.50 | 40.00 | 40.19 | 371,885 | +0.23(+0.58%) |
May 19, 2016 | 39.67 | 40.21 | 39.36 | 39.96 | 363,565 | -0.09(-0.22%) |
May 18, 2016 | 40.18 | 41.13 | 39.93 | 40.04 | 616,979 | -0.42(-1.05%) |
May 17, 2016 | 40.31 | 41.04 | 40.06 | 40.47 | 594,981 | +0.04(+0.11%) |
May 16, 2016 | 40.27 | 40.90 | 40.19 | 40.42 | 510,318 | +0.46(+1.15%) |
May 13, 2016 | 40.01 | 40.49 | 39.73 | 39.96 | 382,209 | -0.18(-0.44%) |
May 12, 2016 | 40.64 | 40.96 | 40.02 | 40.14 | 484,994 | -0.18(-0.44%) |
May 11, 2016 | 40.64 | 40.86 | 40.15 | 40.32 | 644,655 | -0.33(-0.80%) |
May 10, 2016 | 40.01 | 40.98 | 40.01 | 40.64 | 1,012,226 | +0.65(+1.63%) |
May 09, 2016 | 40.51 | 40.63 | 39.97 | 39.99 | 468,788 | -0.84(-2.05%) |
May 06, 2016 | 40.16 | 41.10 | 40.16 | 40.83 | 486,551 | +0.40(+0.98%) |
May 05, 2016 | 40.60 | 41.05 | 40.19 | 40.43 | 666,359 | +0.09(+0.22%) |
May 04, 2016 | 41.11 | 41.40 | 40.06 | 40.35 | 1,136,641 | -1.19(-2.86%) |
May 03, 2016 | 42.34 | 42.34 | 41.13 | 41.53 | 1,645,322 | -1.50(-3.48%) |
May 02, 2016 | 43.05 | 43.26 | 42.35 | 43.03 | 1,404,549 | -0.02(-0.04%) |
Apr 29, 2016 | 42.30 | 43.81 | 42.18 | 43.05 | 2,586,852 | +1.31(+3.15%) |
Apr 28, 2016 | 40.22 | 42.66 | 38.35 | 41.74 | 4,222,533 | +4.90(+13.30%) |
Apr 27, 2016 | 35.12 | 36.91 | 34.91 | 36.84 | 2,265,585 | +1.86(+5.32%) |
Apr 26, 2016 | 35.03 | 35.15 | 34.60 | 34.98 | 1,750,731 | +0.25(+0.71%) |
Apr 25, 2016 | 35.08 | 35.35 | 34.58 | 34.73 | 782,130 | -0.56(-1.57%) |
Apr 22, 2016 | 34.81 | 35.58 | 34.68 | 35.29 | 895,410 | +0.48(+1.37%) |
Apr 21, 2016 | 34.83 | 35.19 | 34.01 | 34.81 | 976,351 | +0.00(+0.00%) |
Apr 20, 2016 | 35.36 | 35.54 | 34.80 | 34.81 | 739,856 | -0.42(-1.20%) |
Apr 19, 2016 | 35.37 | 35.66 | 34.87 | 35.23 | 898,868 | +0.04(+0.13%) |
Apr 18, 2016 | 35.25 | 35.72 | 35.10 | 35.19 | 470,059 | -0.24(-0.67%) |
Apr 15, 2016 | 35.22 | 35.60 | 35.15 | 35.43 | 872,768 | +0.05(+0.15%) |
Apr 14, 2016 | 36.25 | 36.50 | 35.16 | 35.37 | 1,286,572 | -0.76(-2.10%) |
Apr 13, 2016 | 35.30 | 36.30 | 35.02 | 36.13 | 1,313,199 | +1.23(+3.54%) |
Apr 12, 2016 | 34.79 | 35.42 | 34.73 | 34.90 | 782,283 | +0.11(+0.30%) |
Apr 11, 2016 | 34.85 | 35.27 | 34.72 | 34.79 | 413,464 | +0.24(+0.69%) |
Apr 08, 2016 | 34.66 | 35.25 | 34.38 | 34.56 | 355,374 | +0.37(+1.08%) |
Apr 07, 2016 | 34.39 | 34.61 | 34.00 | 34.18 | 288,049 | -0.41(-1.20%) |
Apr 06, 2016 | 34.66 | 34.81 | 33.90 | 34.60 | 415,870 | -0.05(-0.15%) |
Apr 05, 2016 | 34.64 | 35.07 | 34.35 | 34.65 | 704,782 | -0.43(-1.23%) |
Apr 04, 2016 | 35.30 | 35.79 | 34.81 | 35.08 | 948,788 | -0.21(-0.60%) |
Apr 01, 2016 | 35.47 | 35.47 | 34.69 | 35.30 | 1,126,151 | -0.72(-2.01%) |
Mar 31, 2016 | 35.94 | 36.35 | 35.62 | 36.02 | 659,968 | +0.02(+0.05%) |
Mar 30, 2016 | 36.61 | 36.61 | 35.81 | 36.00 | 764,820 | -0.18(-0.49%) |
Mar 29, 2016 | 35.46 | 36.22 | 35.06 | 36.18 | 648,654 | +0.51(+1.43%) |
Mar 28, 2016 | 35.57 | 36.00 | 35.27 | 35.67 | 625,340 | +0.13(+0.37%) |
Mar 24, 2016 | 34.17 | 35.53 | 35.53 | 35.53 | 830,381 | +1.08(+3.15%) |
Mar 23, 2016 | 35.28 | 35.36 | 34.33 | 34.45 | 455,309 | -0.97(-2.74%) |
Mar 22, 2016 | 35.14 | 35.72 | 35.04 | 35.42 | 514,378 | -0.09(-0.25%) |
Mar 21, 2016 | 35.71 | 35.86 | 35.00 | 35.51 | 563,471 | -0.27(-0.76%) |
Mar 18, 2016 | 34.66 | 35.79 | 34.66 | 35.78 | 1,424,935 | +1.08(+3.12%) |
Mar 17, 2016 | 34.38 | 34.80 | 34.06 | 34.70 | 865,444 | +0.61(+1.78%) |
Mar 16, 2016 | 33.00 | 34.31 | 32.86 | 34.09 | 1,115,285 | +0.99(+2.98%) |
Mar 15, 2016 | 32.36 | 33.15 | 32.13 | 33.10 | 884,542 | +0.29(+0.89%) |
Mar 14, 2016 | 32.51 | 32.89 | 32.03 | 32.81 | 713,573 | +0.11(+0.32%) |
Mar 11, 2016 | 32.61 | 33.03 | 32.46 | 32.70 | 973,731 | +0.46(+1.42%) |
Mar 10, 2016 | 32.40 | 32.51 | 31.66 | 32.25 | 455,929 | -0.16(-0.49%) |
Mar 09, 2016 | 32.77 | 32.88 | 32.13 | 32.40 | 430,532 | -0.11(-0.35%) |
Mar 08, 2016 | 33.14 | 33.30 | 32.12 | 32.52 | 665,257 | -1.12(-3.33%) |
Mar 07, 2016 | 32.85 | 33.68 | 32.73 | 33.64 | 1,143,829 | +0.82(+2.50%) |
Mar 04, 2016 | 32.29 | 33.16 | 31.79 | 32.82 | 1,054,592 | +0.63(+1.97%) |
Mar 03, 2016 | 31.06 | 32.25 | 30.70 | 32.18 | 747,139 | +1.04(+3.34%) |
Mar 02, 2016 | 30.96 | 31.41 | 30.39 | 31.14 | 796,505 | +0.11(+0.34%) |
Mar 01, 2016 | 30.62 | 31.48 | 29.84 | 31.04 | 1,212,799 | +0.63(+2.09%) |
Feb 29, 2016 | 29.80 | 30.55 | 29.68 | 30.40 | 1,523,886 | +0.67(+2.25%) |
Feb 26, 2016 | 30.11 | 30.11 | 29.14 | 29.73 | 1,569,626 | +0.03(+0.09%) |
Feb 25, 2016 | 29.93 | 30.25 | 28.84 | 29.71 | 1,022,680 | -0.06(-0.21%) |
Feb 24, 2016 | 29.20 | 29.80 | 28.67 | 29.77 | 1,166,423 | +0.06(+0.21%) |
Feb 23, 2016 | 30.62 | 30.99 | 29.64 | 29.71 | 1,004,446 | -1.09(-3.55%) |
Feb 22, 2016 | 30.99 | 31.71 | 30.66 | 30.80 | 874,921 | +0.60(+1.98%) |
Feb 19, 2016 | 29.81 | 30.61 | 29.81 | 30.20 | 1,878,384 | -0.33(-1.10%) |
Feb 18, 2016 | 30.33 | 30.71 | 29.80 | 30.54 | 1,079,003 | +0.34(+1.14%) |
Feb 17, 2016 | 29.97 | 30.75 | 29.79 | 30.19 | 923,231 | +0.69(+2.33%) |
Feb 16, 2016 | 28.71 | 29.59 | 28.16 | 29.51 | 1,008,175 | +1.30(+4.59%) |
Feb 12, 2016 | 27.32 | 28.21 | 28.21 | 28.21 | 976,532 | +1.48(+5.54%) |
Feb 11, 2016 | 26.84 | 27.27 | 26.22 | 26.73 | 713,810 | -0.70(-2.54%) |
Feb 10, 2016 | 27.22 | 27.89 | 26.64 | 27.43 | 1,140,946 | +0.23(+0.84%) |
Feb 09, 2016 | 27.36 | 27.55 | 26.76 | 27.20 | 987,344 | -0.58(-2.08%) |
Feb 08, 2016 | 28.75 | 28.97 | 27.18 | 27.78 | 936,512 | -1.50(-5.12%) |
Feb 05, 2016 | 28.54 | 29.33 | 28.46 | 29.27 | 1,150,123 | +0.47(+1.64%) |
Feb 04, 2016 | 28.25 | 29.49 | 27.91 | 28.80 | 1,417,707 | +0.92(+3.30%) |
Feb 03, 2016 | 27.37 | 27.95 | 26.51 | 27.88 | 3,197,890 | +1.01(+3.75%) |
Feb 02, 2016 | 27.12 | 27.12 | 26.58 | 26.87 | 1,766,107 | -0.69(-2.51%) |
Feb 01, 2016 | 28.14 | 28.19 | 26.33 | 27.57 | 1,916,575 | -1.28(-4.43%) |
Jan 29, 2016 | 28.03 | 29.15 | 27.64 | 28.84 | 2,387,060 | +1.49(+5.44%) |
Jan 28, 2016 | 26.55 | 28.27 | 25.92 | 27.36 | 4,870,762 | -2.19(-7.41%) |
Jan 27, 2016 | 30.32 | 30.72 | 29.28 | 29.55 | 1,371,236 | -0.75(-2.49%) |
Jan 26, 2016 | 29.30 | 31.31 | 28.91 | 30.30 | 2,827,134 | +1.58(+5.49%) |
Jan 25, 2016 | 29.07 | 29.27 | 28.36 | 28.72 | 1,380,466 | -0.77(-2.61%) |
Jan 22, 2016 | 29.52 | 30.29 | 29.04 | 29.49 | 1,043,436 | +0.77(+2.68%) |
Jan 21, 2016 | 28.84 | 29.53 | 28.35 | 28.72 | 1,029,059 | -0.09(-0.30%) |
Jan 20, 2016 | 28.80 | 29.25 | 27.17 | 28.81 | 1,864,442 | -0.79(-2.66%) |
Jan 19, 2016 | 30.32 | 30.33 | 29.01 | 29.60 | 1,318,027 | -0.39(-1.29%) |
Jan 15, 2016 | 28.65 | 29.98 | 29.98 | 29.98 | 1,429,674 | +0.23(+0.77%) |
Jan 14, 2016 | 29.76 | 30.04 | 28.72 | 29.76 | 943,743 | +0.03(+0.09%) |
Jan 13, 2016 | 30.75 | 31.14 | 29.55 | 29.73 | 946,560 | -0.71(-2.33%) |
Jan 12, 2016 | 30.73 | 30.84 | 29.80 | 30.44 | 876,740 | +0.15(+0.49%) |
Jan 11, 2016 | 30.61 | 30.85 | 29.76 | 30.29 | 784,542 | -0.20(-0.66%) |
Jan 08, 2016 | 31.25 | 31.28 | 30.44 | 30.49 | 868,916 | -0.58(-1.86%) |
Jan 07, 2016 | 31.39 | 31.86 | 30.92 | 31.07 | 806,989 | -1.06(-3.30%) |
Jan 06, 2016 | 32.25 | 32.46 | 31.74 | 32.13 | 1,179,211 | -0.79(-2.39%) |
Jan 05, 2016 | 34.14 | 34.26 | 32.86 | 32.92 | 1,242,469 | -1.23(-3.59%) |
Jan 04, 2016 | 33.53 | 34.38 | 33.30 | 34.14 | 1,120,054 | -0.05(-0.15%) |
Dec 31, 2015 | 34.34 | 34.20 | 34.20 | 34.20 | 642,856 | -0.19(-0.56%) |
Dec 30, 2015 | 34.61 | 35.28 | 34.33 | 34.39 | 580,481 | -0.51(-1.46%) |
Dec 29, 2015 | 34.39 | 35.07 | 34.10 | 34.90 | 555,197 | +0.78(+2.29%) |
Dec 28, 2015 | 34.71 | 34.82 | 33.97 | 34.12 | 568,176 | -0.80(-2.28%) |
Dec 24, 2015 | 34.87 | 34.91 | 34.91 | 34.91 | 252,530 | -0.07(-0.20%) |
Dec 23, 2015 | 34.70 | 35.12 | 34.49 | 34.98 | 683,937 | +0.67(+1.97%) |
Dec 22, 2015 | 33.10 | 34.65 | 33.00 | 34.31 | 774,750 | +1.29(+3.90%) |
Dec 21, 2015 | 33.03 | 33.24 | 32.68 | 33.02 | 863,317 | +0.32(+0.99%) |
Dec 18, 2015 | 33.57 | 33.57 | 32.58 | 32.70 | 2,232,870 | -0.97(-2.89%) |
Dec 17, 2015 | 35.37 | 35.46 | 33.64 | 33.67 | 1,117,295 | -1.68(-4.76%) |
Dec 16, 2015 | 34.87 | 35.56 | 34.64 | 35.35 | 1,258,754 | +0.66(+1.89%) |
Dec 15, 2015 | 34.59 | 34.73 | 33.84 | 34.70 | 1,132,337 | +0.30(+0.87%) |
Dec 14, 2015 | 34.16 | 34.71 | 33.83 | 34.40 | 970,290 | +0.27(+0.80%) |
Dec 11, 2015 | 34.74 | 34.74 | 34.07 | 34.13 | 1,039,651 | -1.09(-3.08%) |
Dec 10, 2015 | 35.64 | 35.91 | 35.20 | 35.21 | 803,183 | -0.44(-1.23%) |
Dec 09, 2015 | 35.48 | 36.80 | 35.48 | 35.65 | 878,849 | +0.05(+0.15%) |
Dec 08, 2015 | 35.97 | 36.33 | 35.33 | 35.60 | 1,170,238 | -0.93(-2.54%) |
Dec 07, 2015 | 36.65 | 36.95 | 36.25 | 36.53 | 632,669 | -0.46(-1.26%) |
Dec 04, 2015 | 36.64 | 37.07 | 36.17 | 36.99 | 565,384 | +0.23(+0.62%) |
Dec 03, 2015 | 37.89 | 37.90 | 36.58 | 36.76 | 605,162 | -1.00(-2.64%) |
Dec 02, 2015 | 38.11 | 38.39 | 37.45 | 37.76 | 940,904 | -0.44(-1.15%) |
Dec 01, 2015 | 38.40 | 38.56 | 37.75 | 38.20 | 666,623 | -0.22(-0.57%) |
Nov 30, 2015 | 38.00 | 38.60 | 37.74 | 38.42 | 779,370 | +0.49(+1.29%) |
Nov 27, 2015 | 37.83 | 38.27 | 37.49 | 37.93 | 299,368 | +0.22(+0.58%) |
Nov 25, 2015 | 38.35 | 37.71 | 37.71 | 37.71 | 826,432 | -0.68(-1.78%) |
Nov 24, 2015 | 37.60 | 38.58 | 37.36 | 38.39 | 954,109 | +0.84(+2.24%) |
Nov 23, 2015 | 38.06 | 38.30 | 37.48 | 37.55 | 506,236 | -0.35(-0.92%) |
Nov 20, 2015 | 37.53 | 38.01 | 37.31 | 37.90 | 775,857 | +0.60(+1.60%) |
Nov 19, 2015 | 37.25 | 37.38 | 36.88 | 37.31 | 535,663 | -0.07(-0.19%) |
Nov 18, 2015 | 36.96 | 37.43 | 36.70 | 37.38 | 716,936 | +0.71(+1.94%) |
Nov 17, 2015 | 36.96 | 36.99 | 36.51 | 36.67 | 968,847 | -0.24(-0.64%) |
Nov 16, 2015 | 35.72 | 37.22 | 35.61 | 36.90 | 1,361,323 | +1.02(+2.86%) |
Nov 13, 2015 | 36.33 | 36.78 | 35.88 | 35.88 | 1,947,755 | -0.49(-1.35%) |
Nov 12, 2015 | 35.97 | 36.72 | 35.83 | 36.37 | 1,610,058 | -0.18(-0.48%) |
Nov 11, 2015 | 36.80 | 36.97 | 36.25 | 36.54 | 1,082,392 | -0.06(-0.17%) |
Nov 10, 2015 | 35.94 | 36.88 | 35.94 | 36.60 | 989,787 | +0.42(+1.16%) |
Nov 09, 2015 | 36.79 | 36.87 | 36.05 | 36.19 | 1,572,165 | -0.68(-1.84%) |
Nov 06, 2015 | 36.50 | 37.27 | 36.26 | 36.87 | 1,134,161 | +0.24(+0.64%) |
Nov 05, 2015 | 36.58 | 36.98 | 35.89 | 36.63 | 1,149,792 | +0.02(+0.05%) |
Nov 04, 2015 | 36.32 | 36.95 | 36.32 | 36.61 | 1,217,393 | +0.44(+1.21%) |
Nov 03, 2015 | 36.40 | 36.92 | 35.70 | 36.18 | 1,820,231 | -0.30(-0.81%) |
Nov 02, 2015 | 35.70 | 36.92 | 35.70 | 36.47 | 1,249,637 | +0.65(+1.80%) |
Oct 30, 2015 | 33.75 | 37.04 | 33.55 | 35.83 | 2,934,804 | +2.10(+6.23%) |
Oct 29, 2015 | 33.99 | 35.17 | 32.77 | 33.73 | 4,394,407 | -3.59(-9.63%) |
Oct 28, 2015 | 36.00 | 37.32 | 35.86 | 37.32 | 1,495,021 | +1.63(+4.57%) |
Oct 27, 2015 | 35.71 | 35.97 | 35.03 | 35.69 | 1,149,836 | -0.74(-2.03%) |
Oct 26, 2015 | 35.75 | 36.55 | 35.56 | 36.43 | 1,439,736 | +0.71(+2.00%) |
Oct 23, 2015 | 34.03 | 35.79 | 33.81 | 35.72 | 1,382,977 | +2.08(+6.20%) |
Oct 22, 2015 | 33.46 | 34.52 | 33.32 | 33.63 | 2,724,769 | +0.24(+0.73%) |
Oct 21, 2015 | 34.14 | 34.62 | 33.32 | 33.39 | 1,677,109 | -0.27(-0.80%) |
Oct 20, 2015 | 33.67 | 34.23 | 33.55 | 33.66 | 1,273,428 | -0.18(-0.54%) |
Oct 19, 2015 | 33.50 | 34.06 | 33.27 | 33.84 | 943,099 | -0.10(-0.31%) |
Oct 16, 2015 | 34.58 | 34.77 | 33.77 | 33.95 | 993,291 | -0.65(-1.89%) |
Oct 15, 2015 | 35.08 | 35.16 | 34.08 | 34.60 | 1,079,017 | -0.58(-1.66%) |
Oct 14, 2015 | 35.40 | 35.65 | 34.90 | 35.18 | 605,466 | -0.18(-0.52%) |
Oct 13, 2015 | 35.44 | 36.20 | 35.20 | 35.37 | 833,135 | -0.40(-1.12%) |
Oct 12, 2015 | 36.23 | 36.23 | 35.60 | 35.77 | 613,453 | -0.32(-0.89%) |
Oct 09, 2015 | 36.58 | 36.86 | 35.86 | 36.09 | 1,039,360 | -0.10(-0.29%) |
Oct 08, 2015 | 35.16 | 36.55 | 35.15 | 36.20 | 1,850,430 | +0.88(+2.49%) |
Oct 07, 2015 | 35.13 | 36.46 | 34.44 | 35.31 | 1,523,056 | +0.54(+1.55%) |
Oct 06, 2015 | 34.09 | 35.35 | 34.05 | 34.77 | 1,163,975 | +0.74(+2.18%) |
Oct 05, 2015 | 32.18 | 34.31 | 32.00 | 34.03 | 1,740,479 | +2.09(+6.55%) |
Oct 02, 2015 | 30.84 | 32.09 | 30.59 | 31.94 | 1,031,709 | +0.68(+2.18%) |
Oct 01, 2015 | 31.64 | 32.13 | 30.61 | 31.26 | 1,050,261 | -0.42(-1.32%) |
Sep 30, 2015 | 31.42 | 31.78 | 31.05 | 31.68 | 1,498,450 | +0.57(+1.82%) |
Sep 29, 2015 | 30.77 | 31.37 | 30.66 | 31.11 | 1,255,709 | +0.39(+1.28%) |
Sep 28, 2015 | 31.12 | 31.27 | 30.68 | 30.72 | 1,034,725 | -0.79(-2.52%) |
Sep 25, 2015 | 31.76 | 31.90 | 31.19 | 31.51 | 796,297 | -0.05(-0.17%) |
Sep 24, 2015 | 30.81 | 31.68 | 30.36 | 31.57 | 1,401,154 | +0.25(+0.81%) |
Sep 23, 2015 | 32.17 | 32.35 | 31.29 | 31.31 | 1,022,373 | -0.77(-2.39%) |
Sep 22, 2015 | 32.23 | 32.63 | 31.84 | 32.08 | 1,076,153 | -0.86(-2.62%) |
Sep 21, 2015 | 33.27 | 33.63 | 32.73 | 32.94 | 1,024,583 | -0.24(-0.71%) |
Sep 18, 2015 | 34.00 | 34.28 | 33.08 | 33.18 | 1,423,455 | -1.44(-4.16%) |
Sep 17, 2015 | 35.42 | 35.65 | 34.55 | 34.62 | 934,972 | -1.01(-2.84%) |
Sep 16, 2015 | 34.71 | 35.75 | 34.71 | 35.63 | 974,506 | +1.12(+3.23%) |
Sep 15, 2015 | 34.02 | 34.58 | 33.83 | 34.51 | 1,314,915 | +0.50(+1.46%) |
Sep 14, 2015 | 34.24 | 34.34 | 33.84 | 34.02 | 698,573 | -0.23(-0.66%) |
Sep 11, 2015 | 34.31 | 34.60 | 33.80 | 34.24 | 932,270 | -0.26(-0.76%) |
Sep 10, 2015 | 34.77 | 35.07 | 34.37 | 34.50 | 903,387 | -0.22(-0.63%) |
Sep 09, 2015 | 35.69 | 35.85 | 34.66 | 34.72 | 1,935,451 | -0.82(-2.31%) |
Sep 08, 2015 | 35.12 | 36.15 | 34.60 | 35.54 | 1,402,637 | +1.01(+2.93%) |
Sep 04, 2015 | 34.83 | 34.53 | 34.53 | 34.53 | 1,261,980 | -0.71(-2.00%) |
Sep 03, 2015 | 35.75 | 35.98 | 35.07 | 35.24 | 1,883,676 | -0.39(-1.10%) |
Sep 02, 2015 | 35.90 | 36.21 | 34.69 | 35.63 | 1,618,352 | +0.06(+0.17%) |
Sep 01, 2015 | 36.88 | 37.13 | 35.42 | 35.57 | 2,252,258 | -1.10(-3.00%) |
Aug 31, 2015 | 36.62 | 37.79 | 35.94 | 36.67 | 1,830,479 | +0.00(+0.00%) |
Aug 28, 2015 | 36.07 | 36.80 | 35.99 | 36.67 | 1,657,093 | +0.47(+1.30%) |
Aug 27, 2015 | 36.06 | 36.81 | 35.47 | 36.20 | 3,184,353 | +0.35(+0.97%) |
Aug 26, 2015 | 37.47 | 37.49 | 34.24 | 35.85 | 6,693,955 | +2.26(+6.72%) |
Aug 25, 2015 | 34.15 | 34.62 | 32.90 | 33.59 | 2,680,250 | +0.51(+1.53%) |
Aug 24, 2015 | 28.77 | 34.81 | 28.77 | 33.08 | 2,125,658 | +0.17(+0.50%) |
Aug 21, 2015 | 34.02 | 34.22 | 32.92 | 32.92 | 1,112,316 | -1.16(-3.40%) |
Aug 20, 2015 | 34.65 | 34.87 | 34.06 | 34.08 | 1,065,378 | -0.84(-2.40%) |
Aug 19, 2015 | 34.87 | 35.38 | 34.32 | 34.91 | 1,499,508 | +0.51(+1.47%) |
Aug 18, 2015 | 34.10 | 34.71 | 34.10 | 34.41 | 723,544 | +0.03(+0.08%) |
Aug 17, 2015 | 33.88 | 34.49 | 33.57 | 34.38 | 959,582 | +0.40(+1.18%) |
Aug 14, 2015 | 33.71 | 34.11 | 33.59 | 33.98 | 758,984 | +0.44(+1.30%) |
Aug 13, 2015 | 34.17 | 34.39 | 33.32 | 33.54 | 985,390 | -0.81(-2.36%) |
Aug 12, 2015 | 33.29 | 34.46 | 33.11 | 34.36 | 1,363,861 | +0.84(+2.51%) |
Aug 11, 2015 | 33.04 | 33.58 | 32.69 | 33.51 | 1,244,920 | +0.17(+0.52%) |
Aug 10, 2015 | 32.36 | 33.56 | 32.22 | 33.34 | 1,328,341 | +1.25(+3.90%) |
Aug 07, 2015 | 31.84 | 32.70 | 31.79 | 32.09 | 1,252,026 | +0.18(+0.57%) |
Aug 06, 2015 | 31.28 | 32.05 | 31.14 | 31.91 | 1,413,433 | +0.57(+1.83%) |
Aug 05, 2015 | 31.44 | 31.98 | 31.21 | 31.33 | 1,137,355 | +0.30(+0.98%) |
Aug 04, 2015 | 31.17 | 31.57 | 30.93 | 31.03 | 1,203,569 | -0.23(-0.72%) |
Aug 03, 2015 | 31.59 | 31.88 | 30.99 | 31.26 | 1,899,836 | -0.47(-1.48%) |
Jul 31, 2015 | 31.66 | 31.97 | 30.41 | 31.72 | 3,420,222 | +0.43(+1.36%) |
Jul 30, 2015 | 30.01 | 32.50 | 28.27 | 31.30 | 6,103,066 | -2.60(-7.68%) |
Jul 29, 2015 | 33.50 | 34.23 | 33.31 | 33.90 | 1,250,373 | +0.43(+1.27%) |
Jul 28, 2015 | 32.55 | 33.57 | 32.43 | 33.48 | 1,502,386 | +1.22(+3.80%) |
Jul 27, 2015 | 32.38 | 32.92 | 31.95 | 32.25 | 1,183,025 | -0.77(-2.34%) |
Jul 24, 2015 | 33.62 | 33.62 | 32.82 | 33.03 | 1,080,830 | -0.71(-2.11%) |
Jul 23, 2015 | 34.22 | 34.69 | 33.46 | 33.74 | 1,145,465 | -0.55(-1.60%) |
Jul 22, 2015 | 34.72 | 34.81 | 34.23 | 34.29 | 909,290 | -0.58(-1.67%) |
Jul 21, 2015 | 35.42 | 35.84 | 34.79 | 34.87 | 663,114 | -0.46(-1.30%) |
Jul 20, 2015 | 35.36 | 35.63 | 35.13 | 35.33 | 677,146 | -0.10(-0.27%) |
Jul 17, 2015 | 35.73 | 35.77 | 35.37 | 35.42 | 516,956 | -0.30(-0.85%) |
Jul 16, 2015 | 35.93 | 36.14 | 35.61 | 35.73 | 654,638 | +0.15(+0.41%) |
Jul 15, 2015 | 36.18 | 36.60 | 35.44 | 35.58 | 535,526 | -0.67(-1.84%) |
Jul 14, 2015 | 35.98 | 36.31 | 35.86 | 36.25 | 835,861 | +0.05(+0.14%) |
Jul 13, 2015 | 34.92 | 36.25 | 34.75 | 36.20 | 1,327,302 | +1.47(+4.22%) |
Jul 10, 2015 | 34.94 | 35.18 | 34.63 | 34.73 | 583,588 | +0.13(+0.38%) |
Jul 09, 2015 | 35.39 | 35.48 | 34.59 | 34.60 | 1,134,686 | -0.23(-0.65%) |
Jul 08, 2015 | 35.09 | 35.53 | 34.52 | 34.82 | 1,740,420 | -0.65(-1.84%) |
Jul 07, 2015 | 35.89 | 35.94 | 34.36 | 35.48 | 2,460,781 | -0.42(-1.16%) |
Jul 06, 2015 | 35.88 | 36.41 | 35.58 | 35.89 | 1,784,175 | -0.29(-0.79%) |
Jul 02, 2015 | 35.95 | 36.18 | 36.18 | 36.18 | 2,021,730 | +0.34(+0.94%) |
Jul 01, 2015 | 36.90 | 36.99 | 35.75 | 35.84 | 4,158,447 | -0.95(-2.60%) |
Jun 30, 2015 | 37.62 | 37.78 | 36.78 | 36.80 | 1,242,450 | -0.43(-1.14%) |
Jun 29, 2015 | 38.03 | 38.25 | 37.06 | 37.22 | 1,234,072 | -1.17(-3.05%) |
Jun 26, 2015 | 38.66 | 38.89 | 38.24 | 38.39 | 1,300,016 | -0.10(-0.25%) |
Jun 25, 2015 | 39.40 | 39.56 | 38.43 | 38.49 | 683,751 | -0.97(-2.46%) |
Jun 24, 2015 | 39.59 | 39.98 | 39.46 | 39.46 | 650,235 | -0.25(-0.63%) |
Jun 23, 2015 | 40.05 | 40.22 | 39.63 | 39.71 | 520,535 | -0.31(-0.78%) |
Jun 22, 2015 | 40.04 | 40.16 | 39.68 | 40.02 | 596,950 | +0.35(+0.88%) |
Jun 19, 2015 | 39.85 | 40.20 | 39.64 | 39.68 | 1,303,899 | -0.10(-0.24%) |
Jun 18, 2015 | 40.22 | 40.32 | 39.75 | 39.77 | 1,055,822 | -0.40(-0.99%) |
Jun 17, 2015 | 40.42 | 40.48 | 39.95 | 40.17 | 1,536,231 | -0.38(-0.94%) |
Jun 16, 2015 | 40.31 | 40.79 | 39.52 | 40.55 | 4,418,989 | -3.12(-7.14%) |
Jun 15, 2015 | 44.64 | 44.77 | 43.37 | 43.67 | 993,973 | -1.33(-2.95%) |
Jun 12, 2015 | 44.94 | 45.27 | 44.57 | 45.00 | 581,276 | -0.16(-0.37%) |
Jun 11, 2015 | 44.99 | 45.31 | 44.88 | 45.16 | 687,388 | +0.17(+0.39%) |
Jun 10, 2015 | 44.41 | 45.43 | 44.25 | 44.99 | 885,485 | +0.86(+1.95%) |
Jun 09, 2015 | 44.11 | 44.87 | 43.98 | 44.13 | 468,286 | +0.16(+0.36%) |
Jun 08, 2015 | 43.98 | 44.26 | 43.61 | 43.98 | 661,296 | -0.12(-0.28%) |
Jun 05, 2015 | 43.60 | 44.16 | 43.13 | 44.10 | 672,465 | +0.55(+1.26%) |
Jun 04, 2015 | 44.28 | 44.49 | 43.52 | 43.55 | 698,257 | -0.90(-2.03%) |
Jun 03, 2015 | 44.30 | 44.65 | 43.95 | 44.45 | 636,967 | +0.21(+0.47%) |
Jun 02, 2015 | 43.51 | 44.63 | 43.51 | 44.24 | 638,025 | +0.60(+1.37%) |