Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 38.26 | 39.48 | 38.08 | 39.33 | 8,855,040 | +1.14(+2.99%) |
May 27, 2016 | 37.93 | 38.19 | 38.19 | 38.19 | 1,576,986 | +0.22(+0.59%) |
May 26, 2016 | 37.38 | 38.21 | 37.38 | 37.97 | 2,176,854 | +0.57(+1.53%) |
May 25, 2016 | 37.36 | 37.56 | 37.20 | 37.40 | 1,450,232 | -0.10(-0.27%) |
May 24, 2016 | 37.10 | 37.55 | 37.09 | 37.50 | 1,098,548 | +0.44(+1.18%) |
May 23, 2016 | 37.54 | 37.59 | 37.03 | 37.06 | 1,799,125 | -0.44(-1.16%) |
May 20, 2016 | 37.70 | 37.79 | 37.19 | 37.50 | 3,597,538 | -0.09(-0.23%) |
May 19, 2016 | 37.05 | 37.60 | 36.75 | 37.59 | 2,721,727 | +0.42(+1.13%) |
May 18, 2016 | 37.39 | 37.86 | 36.98 | 37.17 | 4,114,742 | -0.40(-1.06%) |
May 17, 2016 | 37.94 | 38.07 | 37.31 | 37.56 | 3,535,282 | -0.46(-1.21%) |
May 16, 2016 | 38.05 | 38.24 | 37.80 | 38.02 | 1,987,964 | -0.13(-0.35%) |
May 13, 2016 | 38.20 | 38.36 | 37.77 | 38.16 | 1,989,628 | -0.04(-0.10%) |
May 12, 2016 | 38.19 | 38.71 | 37.59 | 38.20 | 4,855,790 | -0.02(-0.06%) |
May 11, 2016 | 38.60 | 38.90 | 38.05 | 38.22 | 4,152,601 | -0.40(-1.05%) |
May 10, 2016 | 38.51 | 38.78 | 38.42 | 38.63 | 1,723,988 | +0.18(+0.47%) |
May 09, 2016 | 38.32 | 38.54 | 38.14 | 38.44 | 1,817,881 | +0.19(+0.50%) |
May 06, 2016 | 38.76 | 38.76 | 37.96 | 38.25 | 2,014,516 | -0.55(-1.41%) |
May 05, 2016 | 38.61 | 39.11 | 38.44 | 38.80 | 2,117,210 | +0.12(+0.31%) |
May 04, 2016 | 38.48 | 39.07 | 38.29 | 38.68 | 3,146,018 | +0.14(+0.37%) |
May 03, 2016 | 38.25 | 38.70 | 38.25 | 38.54 | 2,002,836 | +0.33(+0.85%) |
May 02, 2016 | 38.14 | 38.54 | 37.94 | 38.21 | 2,388,755 | +0.11(+0.29%) |
Apr 29, 2016 | 37.67 | 38.15 | 37.37 | 38.10 | 2,661,513 | +0.25(+0.65%) |
Apr 28, 2016 | 37.17 | 37.88 | 36.95 | 37.86 | 1,927,621 | +0.34(+0.91%) |
Apr 27, 2016 | 37.28 | 37.69 | 36.97 | 37.51 | 2,343,605 | +0.36(+0.96%) |
Apr 26, 2016 | 37.33 | 37.46 | 37.01 | 37.16 | 2,193,512 | -0.13(-0.34%) |
Apr 25, 2016 | 36.90 | 37.28 | 36.83 | 37.28 | 2,771,320 | +0.33(+0.90%) |
Apr 22, 2016 | 37.01 | 37.28 | 36.82 | 36.95 | 1,881,000 | +0.06(+0.17%) |
Apr 21, 2016 | 37.69 | 37.75 | 36.74 | 36.89 | 1,792,644 | -0.89(-2.35%) |
Apr 20, 2016 | 38.92 | 38.99 | 37.74 | 37.78 | 1,810,947 | -1.21(-3.11%) |
Apr 19, 2016 | 38.98 | 39.11 | 38.72 | 38.99 | 1,530,867 | +0.03(+0.08%) |
Apr 18, 2016 | 38.69 | 38.99 | 38.51 | 38.96 | 1,596,292 | +0.28(+0.72%) |
Apr 15, 2016 | 38.51 | 38.76 | 38.31 | 38.68 | 1,330,956 | +0.30(+0.79%) |
Apr 14, 2016 | 38.25 | 38.51 | 38.15 | 38.38 | 1,229,518 | +0.04(+0.10%) |
Apr 13, 2016 | 38.74 | 38.74 | 38.20 | 38.34 | 1,830,524 | -0.33(-0.84%) |
Apr 12, 2016 | 38.72 | 38.78 | 38.44 | 38.67 | 2,259,623 | +0.02(+0.06%) |
Apr 11, 2016 | 38.78 | 39.00 | 38.53 | 38.64 | 2,854,588 | -0.08(-0.21%) |
Apr 08, 2016 | 39.21 | 40.48 | 38.66 | 38.72 | 6,262,782 | -0.30(-0.77%) |
Apr 07, 2016 | 39.12 | 39.49 | 38.90 | 39.02 | 2,509,030 | -0.31(-0.79%) |
Apr 06, 2016 | 39.26 | 39.36 | 38.98 | 39.33 | 1,653,396 | +0.02(+0.06%) |
Apr 05, 2016 | 40.28 | 40.32 | 39.28 | 39.31 | 2,911,669 | -1.04(-2.58%) |
Apr 04, 2016 | 40.14 | 40.53 | 39.98 | 40.35 | 3,331,962 | +0.23(+0.57%) |
Apr 01, 2016 | 39.77 | 40.15 | 39.49 | 40.12 | 1,783,763 | +0.35(+0.88%) |
Mar 31, 2016 | 39.47 | 39.82 | 39.17 | 39.77 | 3,191,541 | +0.28(+0.70%) |
Mar 30, 2016 | 39.61 | 39.61 | 39.21 | 39.49 | 2,043,383 | -0.11(-0.28%) |
Mar 29, 2016 | 39.05 | 39.61 | 39.01 | 39.60 | 1,710,982 | +0.55(+1.40%) |
Mar 28, 2016 | 39.28 | 39.42 | 38.83 | 39.05 | 1,052,407 | -0.04(-0.10%) |
Mar 24, 2016 | 38.75 | 39.09 | 39.09 | 39.09 | 1,486,409 | +0.21(+0.53%) |
Mar 23, 2016 | 38.71 | 39.03 | 38.51 | 38.89 | 1,907,660 | +0.10(+0.25%) |
Mar 22, 2016 | 38.78 | 39.00 | 38.51 | 38.79 | 2,163,233 | +0.07(+0.18%) |
Mar 21, 2016 | 38.81 | 38.96 | 38.23 | 38.72 | 1,622,335 | -0.16(-0.41%) |
Mar 18, 2016 | 38.92 | 39.23 | 38.44 | 38.88 | 3,666,897 | +0.06(+0.16%) |
Mar 17, 2016 | 38.36 | 38.92 | 38.28 | 38.82 | 1,981,819 | +0.37(+0.97%) |
Mar 16, 2016 | 38.15 | 38.56 | 37.74 | 38.44 | 2,202,946 | +0.20(+0.52%) |
Mar 15, 2016 | 38.25 | 38.52 | 38.07 | 38.24 | 2,100,409 | -0.11(-0.29%) |
Mar 14, 2016 | 38.11 | 38.43 | 38.01 | 38.36 | 1,731,922 | +0.08(+0.21%) |
Mar 11, 2016 | 38.08 | 38.50 | 38.00 | 38.28 | 2,101,519 | +0.22(+0.58%) |
Mar 10, 2016 | 38.26 | 38.38 | 37.62 | 38.05 | 3,754,348 | -0.26(-0.68%) |
Mar 09, 2016 | 37.94 | 38.42 | 37.92 | 38.32 | 1,668,231 | +0.33(+0.88%) |
Mar 08, 2016 | 37.43 | 38.01 | 37.26 | 37.98 | 2,182,676 | +0.57(+1.53%) |
Mar 07, 2016 | 37.17 | 37.66 | 37.07 | 37.41 | 1,840,505 | +0.16(+0.44%) |
Mar 04, 2016 | 36.80 | 37.44 | 36.60 | 37.25 | 2,359,861 | +0.28(+0.74%) |
Mar 03, 2016 | 36.96 | 36.97 | 36.37 | 36.97 | 1,894,834 | +0.03(+0.09%) |
Mar 02, 2016 | 36.68 | 36.96 | 35.84 | 36.94 | 2,602,828 | +0.02(+0.06%) |
Mar 01, 2016 | 37.12 | 37.40 | 36.60 | 36.92 | 2,435,807 | -0.02(-0.04%) |
Feb 29, 2016 | 36.50 | 37.32 | 36.43 | 36.93 | 3,318,315 | +0.36(+0.99%) |
Feb 26, 2016 | 37.63 | 37.68 | 36.56 | 36.57 | 3,388,742 | -1.29(-3.41%) |
Feb 25, 2016 | 37.49 | 37.93 | 37.39 | 37.86 | 2,680,499 | +0.51(+1.37%) |
Feb 24, 2016 | 36.60 | 37.41 | 36.44 | 37.35 | 3,610,637 | +0.76(+2.06%) |
Feb 23, 2016 | 36.14 | 36.68 | 36.00 | 36.60 | 1,980,003 | +0.23(+0.63%) |
Feb 22, 2016 | 35.84 | 36.47 | 35.76 | 36.37 | 3,045,389 | +0.50(+1.38%) |
Feb 19, 2016 | 36.04 | 36.73 | 35.48 | 35.87 | 5,293,234 | -0.53(-1.47%) |
Feb 18, 2016 | 35.60 | 36.65 | 35.53 | 36.41 | 4,949,834 | +0.76(+2.14%) |
Feb 17, 2016 | 35.83 | 35.85 | 35.55 | 35.64 | 2,084,760 | -0.21(-0.59%) |
Feb 16, 2016 | 35.65 | 35.89 | 35.33 | 35.86 | 2,758,980 | +0.26(+0.73%) |
Feb 12, 2016 | 35.64 | 35.60 | 35.60 | 35.60 | 1,441,778 | -0.09(-0.26%) |
Feb 11, 2016 | 36.31 | 36.52 | 35.66 | 35.69 | 1,973,978 | -0.65(-1.80%) |
Feb 10, 2016 | 36.21 | 36.56 | 35.67 | 36.34 | 3,237,694 | +0.09(+0.26%) |
Feb 09, 2016 | 36.13 | 36.58 | 36.06 | 36.25 | 2,905,159 | -0.07(-0.19%) |
Feb 08, 2016 | 36.67 | 36.93 | 35.83 | 36.32 | 3,024,839 | -0.25(-0.69%) |
Feb 05, 2016 | 36.33 | 36.77 | 35.82 | 36.57 | 3,777,631 | -0.03(-0.09%) |
Feb 04, 2016 | 37.10 | 37.28 | 36.39 | 36.60 | 3,854,238 | -0.63(-1.69%) |
Feb 03, 2016 | 36.79 | 37.68 | 36.76 | 37.23 | 5,740,171 | +0.75(+2.05%) |
Feb 02, 2016 | 35.82 | 36.58 | 35.66 | 36.49 | 3,333,207 | +0.57(+1.58%) |
Feb 01, 2016 | 35.19 | 36.04 | 35.16 | 35.92 | 2,343,224 | +0.58(+1.65%) |
Jan 29, 2016 | 34.85 | 35.38 | 34.68 | 35.34 | 3,054,115 | +0.84(+2.44%) |
Jan 28, 2016 | 33.94 | 34.69 | 33.63 | 34.50 | 1,954,251 | +0.51(+1.50%) |
Jan 27, 2016 | 33.65 | 34.19 | 33.46 | 33.98 | 2,353,475 | +0.35(+1.03%) |
Jan 26, 2016 | 33.64 | 34.16 | 33.47 | 33.64 | 2,061,434 | +0.07(+0.21%) |
Jan 25, 2016 | 33.87 | 33.90 | 33.46 | 33.57 | 2,267,316 | -0.22(-0.65%) |
Jan 22, 2016 | 33.32 | 33.84 | 33.12 | 33.79 | 2,379,875 | +0.65(+1.95%) |
Jan 21, 2016 | 33.30 | 33.45 | 32.85 | 33.14 | 2,678,999 | -0.16(-0.47%) |
Jan 20, 2016 | 34.13 | 34.22 | 32.65 | 33.30 | 4,703,439 | -0.88(-2.58%) |
Jan 19, 2016 | 34.61 | 34.61 | 33.94 | 34.18 | 5,104,793 | -0.05(-0.14%) |
Jan 15, 2016 | 33.92 | 34.23 | 34.23 | 34.23 | 2,555,209 | -0.16(-0.46%) |
Jan 14, 2016 | 33.87 | 34.59 | 33.72 | 34.39 | 1,899,059 | +0.45(+1.32%) |
Jan 13, 2016 | 34.25 | 34.41 | 33.87 | 33.94 | 2,877,069 | -0.19(-0.55%) |
Jan 12, 2016 | 34.33 | 34.33 | 33.81 | 34.13 | 2,284,466 | -0.11(-0.32%) |
Jan 11, 2016 | 34.25 | 34.50 | 34.15 | 34.24 | 2,844,922 | +0.01(+0.02%) |
Jan 08, 2016 | 34.52 | 34.65 | 34.16 | 34.23 | 2,719,395 | -0.27(-0.78%) |
Jan 07, 2016 | 34.20 | 34.67 | 34.14 | 34.50 | 4,049,117 | +0.02(+0.07%) |
Jan 06, 2016 | 34.02 | 34.56 | 33.94 | 34.47 | 2,509,946 | +0.22(+0.64%) |
Jan 05, 2016 | 33.84 | 34.29 | 33.32 | 34.25 | 2,918,350 | +0.40(+1.19%) |
Jan 04, 2016 | 33.93 | 34.00 | 33.50 | 33.85 | 3,386,928 | -0.16(-0.46%) |
Dec 31, 2015 | 34.57 | 34.01 | 34.01 | 34.01 | 2,644,574 | -0.61(-1.75%) |
Dec 30, 2015 | 34.76 | 34.90 | 34.55 | 34.61 | 1,263,916 | -0.09(-0.27%) |
Dec 29, 2015 | 34.73 | 34.96 | 34.63 | 34.71 | 1,361,649 | +0.06(+0.18%) |
Dec 28, 2015 | 34.31 | 34.65 | 34.28 | 34.64 | 1,132,650 | +0.28(+0.82%) |
Dec 24, 2015 | 34.42 | 34.36 | 34.36 | 34.36 | 439,575 | -0.13(-0.39%) |
Dec 23, 2015 | 34.11 | 34.57 | 34.09 | 34.50 | 1,423,927 | +0.51(+1.50%) |
Dec 22, 2015 | 33.81 | 34.05 | 33.39 | 33.98 | 1,933,220 | +0.27(+0.79%) |
Dec 21, 2015 | 34.05 | 34.24 | 33.56 | 33.72 | 1,874,124 | -0.27(-0.79%) |
Dec 18, 2015 | 34.45 | 34.50 | 33.83 | 33.98 | 4,439,142 | -0.65(-1.89%) |
Dec 17, 2015 | 33.87 | 34.66 | 33.83 | 34.64 | 3,978,508 | +0.81(+2.40%) |
Dec 16, 2015 | 33.24 | 33.92 | 33.07 | 33.83 | 2,277,444 | +0.83(+2.53%) |
Dec 15, 2015 | 33.04 | 33.25 | 32.89 | 32.99 | 2,370,328 | +0.11(+0.33%) |
Dec 14, 2015 | 32.80 | 32.95 | 32.58 | 32.88 | 2,726,324 | +0.06(+0.19%) |
Dec 11, 2015 | 32.66 | 33.10 | 32.51 | 32.82 | 2,108,080 | +0.01(+0.02%) |
Dec 10, 2015 | 33.50 | 33.56 | 32.69 | 32.81 | 2,501,850 | -0.68(-2.04%) |
Dec 09, 2015 | 33.45 | 33.83 | 33.33 | 33.50 | 2,669,180 | -0.13(-0.37%) |
Dec 08, 2015 | 33.74 | 33.88 | 33.38 | 33.62 | 2,973,485 | -0.18(-0.54%) |
Dec 07, 2015 | 33.67 | 33.84 | 33.51 | 33.80 | 2,396,319 | +0.04(+0.13%) |
Dec 04, 2015 | 33.09 | 33.79 | 33.06 | 33.76 | 3,480,309 | +0.85(+2.58%) |
Dec 03, 2015 | 33.21 | 33.35 | 32.70 | 32.91 | 4,046,538 | -0.45(-1.35%) |
Dec 02, 2015 | 34.23 | 34.23 | 33.32 | 33.36 | 2,475,143 | -0.78(-2.28%) |
Dec 01, 2015 | 34.27 | 34.34 | 33.85 | 34.14 | 2,517,056 | +0.05(+0.16%) |
Nov 30, 2015 | 33.85 | 34.33 | 33.82 | 34.09 | 3,792,477 | +0.35(+1.04%) |
Nov 27, 2015 | 33.71 | 33.85 | 33.58 | 33.74 | 844,534 | +0.12(+0.35%) |
Nov 25, 2015 | 33.68 | 33.62 | 33.62 | 33.62 | 1,485,968 | -0.05(-0.14%) |
Nov 24, 2015 | 33.63 | 33.76 | 33.30 | 33.67 | 1,868,181 | -0.09(-0.28%) |
Nov 23, 2015 | 34.30 | 34.41 | 33.70 | 33.76 | 2,044,110 | -0.60(-1.75%) |
Nov 20, 2015 | 34.22 | 34.54 | 34.18 | 34.36 | 3,777,947 | +0.32(+0.94%) |
Nov 19, 2015 | 33.82 | 34.20 | 33.78 | 34.04 | 2,926,997 | +0.37(+1.11%) |
Nov 18, 2015 | 33.36 | 33.72 | 33.00 | 33.67 | 3,063,132 | +0.28(+0.84%) |
Nov 17, 2015 | 34.13 | 34.53 | 33.29 | 33.39 | 4,174,315 | -0.83(-2.44%) |
Nov 16, 2015 | 33.68 | 34.23 | 33.51 | 34.22 | 3,883,568 | +0.62(+1.85%) |
Nov 13, 2015 | 33.99 | 34.34 | 33.50 | 33.60 | 2,661,531 | -0.29(-0.85%) |
Nov 12, 2015 | 34.43 | 34.67 | 33.81 | 33.88 | 2,652,703 | -0.56(-1.63%) |
Nov 11, 2015 | 34.20 | 34.59 | 34.18 | 34.45 | 1,985,541 | +0.32(+0.94%) |
Nov 10, 2015 | 33.57 | 34.18 | 33.57 | 34.13 | 2,105,177 | +0.52(+1.55%) |
Nov 09, 2015 | 32.99 | 33.67 | 32.62 | 33.60 | 2,746,985 | +0.46(+1.39%) |
Nov 06, 2015 | 34.09 | 34.66 | 32.86 | 33.14 | 3,139,386 | -1.14(-3.34%) |
Nov 05, 2015 | 34.39 | 34.63 | 34.23 | 34.29 | 2,278,570 | -0.15(-0.43%) |
Nov 04, 2015 | 34.19 | 34.52 | 34.19 | 34.44 | 1,364,718 | +0.26(+0.77%) |
Nov 03, 2015 | 34.09 | 34.25 | 33.92 | 34.17 | 1,507,217 | -0.04(-0.11%) |
Nov 02, 2015 | 34.04 | 34.29 | 33.80 | 34.21 | 1,836,928 | +0.19(+0.55%) |
Oct 30, 2015 | 33.95 | 34.16 | 33.76 | 34.02 | 1,834,212 | +0.21(+0.62%) |
Oct 29, 2015 | 34.13 | 34.17 | 33.46 | 33.81 | 2,375,452 | -0.48(-1.41%) |
Oct 28, 2015 | 34.62 | 34.83 | 33.89 | 34.30 | 1,950,986 | -0.36(-1.03%) |
Oct 27, 2015 | 34.48 | 34.80 | 34.47 | 34.66 | 1,704,271 | +0.06(+0.18%) |
Oct 26, 2015 | 34.32 | 34.61 | 34.06 | 34.59 | 1,980,377 | +0.33(+0.95%) |
Oct 23, 2015 | 34.59 | 34.71 | 34.02 | 34.27 | 1,673,913 | -0.40(-1.15%) |
Oct 22, 2015 | 34.45 | 34.75 | 34.44 | 34.66 | 1,826,044 | +0.27(+0.79%) |
Oct 21, 2015 | 34.62 | 34.78 | 34.34 | 34.39 | 1,212,066 | -0.13(-0.38%) |
Oct 20, 2015 | 34.39 | 34.68 | 34.25 | 34.52 | 1,350,801 | +0.02(+0.07%) |
Oct 19, 2015 | 34.25 | 34.51 | 34.07 | 34.50 | 1,661,992 | +0.15(+0.43%) |
Oct 16, 2015 | 34.41 | 34.62 | 34.20 | 34.35 | 1,385,739 | +0.12(+0.36%) |
Oct 15, 2015 | 33.96 | 34.32 | 33.80 | 34.23 | 1,190,843 | +0.43(+1.27%) |
Oct 14, 2015 | 34.06 | 34.24 | 33.76 | 33.80 | 1,937,678 | -0.20(-0.60%) |
Oct 13, 2015 | 33.97 | 34.12 | 33.74 | 34.00 | 2,923,571 | -0.05(-0.16%) |
Oct 12, 2015 | 33.65 | 34.07 | 33.60 | 34.06 | 1,843,890 | +0.47(+1.39%) |
Oct 09, 2015 | 33.60 | 33.68 | 33.32 | 33.59 | 2,754,300 | +0.00(+0.00%) |
Oct 08, 2015 | 32.79 | 33.66 | 32.72 | 33.59 | 2,529,996 | +0.71(+2.16%) |
Oct 07, 2015 | 33.06 | 33.11 | 32.77 | 32.88 | 1,321,565 | -0.08(-0.24%) |
Oct 06, 2015 | 33.14 | 33.24 | 32.78 | 32.96 | 1,177,921 | -0.24(-0.73%) |
Oct 05, 2015 | 33.07 | 33.29 | 32.75 | 33.20 | 1,471,866 | +0.23(+0.71%) |
Oct 02, 2015 | 32.87 | 32.97 | 32.44 | 32.97 | 1,339,216 | +0.42(+1.29%) |
Oct 01, 2015 | 32.96 | 33.06 | 32.30 | 32.54 | 2,531,514 | -0.38(-1.16%) |
Sep 30, 2015 | 32.64 | 32.94 | 32.43 | 32.93 | 1,954,190 | +0.45(+1.39%) |
Sep 29, 2015 | 32.37 | 32.55 | 32.13 | 32.47 | 1,746,110 | +0.12(+0.36%) |
Sep 28, 2015 | 32.24 | 32.57 | 32.12 | 32.36 | 2,235,291 | +0.13(+0.41%) |
Sep 25, 2015 | 32.07 | 32.58 | 31.79 | 32.23 | 2,203,870 | +0.25(+0.78%) |
Sep 24, 2015 | 31.70 | 32.09 | 31.49 | 31.98 | 2,168,052 | +0.19(+0.61%) |
Sep 23, 2015 | 31.55 | 31.84 | 31.44 | 31.78 | 1,440,426 | +0.23(+0.74%) |
Sep 22, 2015 | 31.56 | 31.77 | 31.48 | 31.55 | 2,048,340 | -0.25(-0.78%) |
Sep 21, 2015 | 31.56 | 31.98 | 31.46 | 31.80 | 2,187,831 | +0.35(+1.11%) |
Sep 18, 2015 | 31.34 | 31.73 | 31.28 | 31.45 | 3,763,925 | -0.13(-0.42%) |
Sep 17, 2015 | 30.92 | 31.99 | 30.86 | 31.58 | 3,372,672 | +0.66(+2.14%) |
Sep 16, 2015 | 30.55 | 30.96 | 30.46 | 30.92 | 1,727,885 | +0.38(+1.25%) |
Sep 15, 2015 | 30.36 | 30.64 | 30.15 | 30.54 | 1,771,613 | +0.17(+0.56%) |
Sep 14, 2015 | 30.25 | 30.55 | 30.22 | 30.36 | 1,860,358 | +0.12(+0.41%) |
Sep 11, 2015 | 29.87 | 30.24 | 29.80 | 30.24 | 1,891,104 | +0.30(+1.01%) |
Sep 10, 2015 | 29.83 | 30.31 | 29.72 | 29.94 | 1,591,075 | -0.02(-0.08%) |
Sep 09, 2015 | 30.36 | 30.47 | 29.90 | 29.96 | 2,155,562 | -0.41(-1.33%) |
Sep 08, 2015 | 30.14 | 30.38 | 29.97 | 30.36 | 2,162,821 | +0.65(+2.18%) |
Sep 04, 2015 | 29.95 | 29.72 | 29.72 | 29.72 | 2,039,392 | -0.53(-1.76%) |
Sep 03, 2015 | 30.23 | 30.37 | 30.08 | 30.25 | 1,473,300 | +0.13(+0.43%) |
Sep 02, 2015 | 30.49 | 30.52 | 29.78 | 30.12 | 2,282,754 | -0.03(-0.10%) |
Sep 01, 2015 | 30.36 | 30.80 | 29.97 | 30.15 | 3,140,471 | -0.90(-2.90%) |
Aug 31, 2015 | 31.55 | 31.61 | 30.74 | 31.05 | 3,337,844 | -0.60(-1.90%) |
Aug 28, 2015 | 31.61 | 31.76 | 31.22 | 31.65 | 2,046,739 | +0.04(+0.12%) |
Aug 27, 2015 | 31.40 | 31.63 | 31.03 | 31.61 | 3,175,908 | +0.36(+1.16%) |
Aug 26, 2015 | 31.05 | 31.33 | 30.56 | 31.25 | 3,666,194 | +0.60(+1.96%) |
Aug 25, 2015 | 31.94 | 31.94 | 30.63 | 30.65 | 3,567,023 | -0.70(-2.24%) |
Aug 24, 2015 | 31.65 | 32.35 | 31.20 | 31.35 | 4,009,061 | -1.41(-4.30%) |
Aug 21, 2015 | 33.29 | 33.42 | 32.76 | 32.76 | 2,856,092 | -0.62(-1.85%) |
Aug 20, 2015 | 33.31 | 33.79 | 33.29 | 33.38 | 1,796,385 | -0.18(-0.55%) |
Aug 19, 2015 | 33.15 | 33.64 | 32.97 | 33.56 | 2,281,513 | +0.27(+0.81%) |
Aug 18, 2015 | 33.32 | 33.49 | 33.14 | 33.29 | 2,506,114 | -0.15(-0.46%) |
Aug 17, 2015 | 32.97 | 33.61 | 32.85 | 33.45 | 2,307,591 | +0.51(+1.54%) |
Aug 14, 2015 | 32.77 | 33.00 | 32.61 | 32.94 | 3,122,019 | +0.09(+0.28%) |
Aug 13, 2015 | 31.59 | 32.93 | 31.59 | 32.85 | 2,190,538 | -0.02(-0.07%) |
Aug 12, 2015 | 32.53 | 32.92 | 32.25 | 32.87 | 4,757,394 | +0.42(+1.31%) |
Aug 11, 2015 | 32.22 | 32.60 | 32.08 | 32.45 | 2,806,278 | +0.22(+0.67%) |
Aug 10, 2015 | 32.47 | 32.68 | 32.15 | 32.23 | 1,716,965 | -0.23(-0.71%) |
Aug 07, 2015 | 32.06 | 32.62 | 31.87 | 32.46 | 1,269,348 | +0.33(+1.03%) |
Aug 06, 2015 | 31.89 | 32.17 | 31.59 | 32.13 | 1,411,496 | +0.25(+0.80%) |
Aug 05, 2015 | 31.73 | 32.03 | 31.61 | 31.87 | 1,707,308 | +0.27(+0.85%) |
Aug 04, 2015 | 31.94 | 31.97 | 31.54 | 31.61 | 2,385,776 | -0.45(-1.39%) |
Aug 03, 2015 | 31.80 | 32.31 | 31.77 | 32.05 | 2,979,535 | +0.39(+1.24%) |
Jul 31, 2015 | 30.92 | 31.86 | 30.66 | 31.66 | 3,592,450 | +1.01(+3.29%) |
Jul 30, 2015 | 30.47 | 30.82 | 30.33 | 30.65 | 1,733,740 | +0.09(+0.30%) |
Jul 29, 2015 | 30.26 | 30.58 | 30.06 | 30.56 | 1,610,878 | +0.24(+0.79%) |
Jul 28, 2015 | 30.31 | 30.39 | 30.04 | 30.32 | 2,367,305 | +0.25(+0.82%) |
Jul 27, 2015 | 29.74 | 30.19 | 29.64 | 30.07 | 1,105,540 | +0.38(+1.27%) |
Jul 24, 2015 | 29.52 | 29.76 | 29.38 | 29.69 | 1,446,839 | +0.20(+0.68%) |
Jul 23, 2015 | 29.71 | 29.74 | 29.22 | 29.49 | 1,821,335 | -0.30(-1.01%) |
Jul 22, 2015 | 29.85 | 30.08 | 29.76 | 29.79 | 1,757,843 | -0.03(-0.10%) |
Jul 21, 2015 | 30.09 | 30.15 | 29.67 | 29.82 | 1,065,383 | -0.32(-1.07%) |
Jul 20, 2015 | 30.31 | 30.31 | 29.91 | 30.15 | 1,272,562 | -0.21(-0.69%) |
Jul 17, 2015 | 30.43 | 30.59 | 30.27 | 30.36 | 2,101,313 | -0.21(-0.68%) |
Jul 16, 2015 | 30.05 | 30.66 | 30.05 | 30.56 | 1,401,257 | +0.52(+1.72%) |
Jul 15, 2015 | 29.95 | 30.06 | 29.78 | 30.05 | 899,215 | +0.10(+0.33%) |
Jul 14, 2015 | 30.01 | 30.15 | 29.86 | 29.95 | 1,247,096 | -0.04(-0.13%) |
Jul 13, 2015 | 30.17 | 30.26 | 29.80 | 29.99 | 1,442,483 | -0.08(-0.28%) |
Jul 10, 2015 | 29.80 | 30.31 | 29.68 | 30.07 | 1,567,718 | +0.26(+0.88%) |
Jul 09, 2015 | 30.32 | 30.46 | 29.67 | 29.81 | 1,539,950 | -0.46(-1.53%) |
Jul 08, 2015 | 30.36 | 30.58 | 30.17 | 30.27 | 1,464,926 | -0.25(-0.81%) |
Jul 07, 2015 | 29.88 | 30.57 | 29.83 | 30.52 | 2,469,882 | +0.80(+2.70%) |
Jul 06, 2015 | 29.60 | 29.79 | 29.42 | 29.72 | 1,522,202 | +0.05(+0.16%) |
Jul 02, 2015 | 29.52 | 29.67 | 29.67 | 29.67 | 1,740,691 | +0.40(+1.37%) |
Jul 01, 2015 | 29.09 | 29.29 | 28.94 | 29.27 | 1,760,745 | +0.23(+0.80%) |
Jun 30, 2015 | 29.16 | 29.26 | 28.97 | 29.04 | 2,642,758 | +0.11(+0.37%) |
Jun 29, 2015 | 29.07 | 29.45 | 28.92 | 28.93 | 2,075,007 | -0.15(-0.50%) |
Jun 26, 2015 | 28.87 | 29.12 | 28.72 | 29.08 | 1,286,249 | +0.17(+0.59%) |
Jun 25, 2015 | 29.26 | 29.28 | 28.90 | 28.91 | 1,814,549 | -0.21(-0.71%) |
Jun 24, 2015 | 29.12 | 29.26 | 29.08 | 29.12 | 2,420,514 | +0.02(+0.05%) |
Jun 23, 2015 | 29.44 | 29.55 | 29.09 | 29.10 | 1,437,164 | -0.42(-1.44%) |
Jun 22, 2015 | 29.38 | 29.67 | 29.36 | 29.52 | 1,458,001 | +0.04(+0.13%) |
Jun 19, 2015 | 29.70 | 29.87 | 29.48 | 29.49 | 1,620,799 | -0.22(-0.73%) |
Jun 18, 2015 | 29.42 | 29.85 | 29.38 | 29.70 | 1,498,843 | +0.35(+1.18%) |
Jun 17, 2015 | 29.14 | 29.45 | 29.05 | 29.35 | 1,386,934 | +0.22(+0.74%) |
Jun 16, 2015 | 28.98 | 29.15 | 28.82 | 29.14 | 1,638,479 | +0.06(+0.21%) |
Jun 15, 2015 | 29.09 | 29.26 | 28.97 | 29.08 | 1,570,318 | -0.03(-0.11%) |
Jun 12, 2015 | 29.32 | 29.47 | 29.09 | 29.11 | 1,324,333 | -0.41(-1.38%) |
Jun 11, 2015 | 29.32 | 29.56 | 29.28 | 29.52 | 1,577,298 | +0.38(+1.30%) |
Jun 10, 2015 | 29.27 | 29.53 | 29.13 | 29.14 | 2,842,501 | -0.05(-0.16%) |
Jun 09, 2015 | 29.20 | 29.42 | 29.15 | 29.19 | 1,741,890 | -0.05(-0.16%) |
Jun 08, 2015 | 29.30 | 29.42 | 29.21 | 29.23 | 1,436,381 | -0.02(-0.08%) |
Jun 05, 2015 | 29.54 | 29.54 | 29.19 | 29.25 | 1,824,284 | -0.55(-1.84%) |
Jun 04, 2015 | 29.83 | 30.12 | 29.75 | 29.80 | 1,503,543 | -0.17(-0.56%) |
Jun 03, 2015 | 30.12 | 30.27 | 29.63 | 29.97 | 2,106,236 | -0.24(-0.78%) |
Jun 02, 2015 | 30.50 | 30.51 | 29.93 | 30.21 | 1,943,345 | -0.46(-1.49%) |