Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 32.46 | 32.80 | 31.87 | 31.99 | 7,239,398 | -0.44(-1.34%) |
May 27, 2016 | 31.93 | 32.42 | 32.42 | 32.42 | 1,134,548 | +0.45(+1.42%) |
May 26, 2016 | 32.19 | 32.36 | 31.74 | 31.97 | 1,196,107 | +0.02(+0.06%) |
May 25, 2016 | 31.07 | 32.10 | 30.77 | 31.95 | 1,836,952 | +1.16(+3.77%) |
May 24, 2016 | 31.75 | 31.98 | 30.71 | 30.79 | 1,889,766 | -0.91(-2.88%) |
May 23, 2016 | 31.51 | 32.10 | 31.03 | 31.70 | 997,687 | -0.22(-0.69%) |
May 20, 2016 | 30.98 | 32.26 | 30.67 | 31.92 | 1,488,931 | +1.16(+3.77%) |
May 19, 2016 | 30.04 | 31.12 | 29.74 | 30.76 | 1,651,430 | +0.48(+1.58%) |
May 18, 2016 | 31.53 | 32.09 | 30.11 | 30.28 | 1,581,520 | -1.36(-4.31%) |
May 17, 2016 | 31.02 | 32.16 | 31.02 | 31.64 | 841,394 | +0.63(+2.04%) |
May 16, 2016 | 30.71 | 31.40 | 30.59 | 31.01 | 1,145,475 | +0.78(+2.57%) |
May 13, 2016 | 30.98 | 31.51 | 30.02 | 30.23 | 1,831,209 | -0.98(-3.14%) |
May 12, 2016 | 31.93 | 32.51 | 30.74 | 31.21 | 1,498,541 | -0.51(-1.60%) |
May 11, 2016 | 31.47 | 32.34 | 31.20 | 31.72 | 1,208,639 | +0.09(+0.27%) |
May 10, 2016 | 31.16 | 31.70 | 30.97 | 31.63 | 1,151,319 | +0.61(+1.98%) |
May 09, 2016 | 32.43 | 32.54 | 30.62 | 31.02 | 1,383,907 | -1.82(-5.55%) |
May 06, 2016 | 31.91 | 33.27 | 31.74 | 32.84 | 1,403,808 | +0.53(+1.63%) |
May 05, 2016 | 33.04 | 33.07 | 31.96 | 32.31 | 1,660,379 | -0.04(-0.12%) |
May 04, 2016 | 33.43 | 33.64 | 32.21 | 32.35 | 1,275,921 | -1.08(-3.24%) |
May 03, 2016 | 34.32 | 34.74 | 33.23 | 33.43 | 1,424,533 | -1.46(-4.18%) |
May 02, 2016 | 35.22 | 35.42 | 34.38 | 34.89 | 2,094,352 | -0.27(-0.76%) |
Apr 29, 2016 | 34.43 | 35.29 | 33.99 | 35.16 | 1,860,728 | +1.36(+4.03%) |
Apr 28, 2016 | 32.95 | 34.80 | 32.57 | 33.80 | 2,325,076 | +0.56(+1.67%) |
Apr 27, 2016 | 31.21 | 34.05 | 31.21 | 33.24 | 2,367,085 | +2.05(+6.58%) |
Apr 26, 2016 | 32.03 | 32.07 | 30.34 | 31.19 | 2,689,452 | -1.17(-3.62%) |
Apr 25, 2016 | 33.46 | 33.88 | 32.00 | 32.36 | 1,568,230 | -1.36(-4.04%) |
Apr 22, 2016 | 31.90 | 33.89 | 31.72 | 33.72 | 1,874,705 | +1.89(+5.94%) |
Apr 21, 2016 | 32.45 | 32.90 | 31.64 | 31.83 | 1,314,106 | -0.60(-1.86%) |
Apr 20, 2016 | 32.45 | 32.95 | 31.83 | 32.44 | 1,326,758 | -0.25(-0.76%) |
Apr 19, 2016 | 31.75 | 33.11 | 31.63 | 32.69 | 1,765,628 | +1.10(+3.49%) |
Apr 18, 2016 | 30.34 | 31.90 | 30.12 | 31.58 | 1,145,609 | +0.41(+1.32%) |
Apr 15, 2016 | 31.51 | 31.54 | 30.57 | 31.17 | 895,513 | -0.46(-1.46%) |
Apr 14, 2016 | 32.50 | 32.61 | 31.46 | 31.63 | 964,508 | -0.80(-2.46%) |
Apr 13, 2016 | 31.80 | 32.93 | 31.49 | 32.43 | 1,300,186 | +0.74(+2.33%) |
Apr 12, 2016 | 30.54 | 31.96 | 30.29 | 31.69 | 1,341,964 | +1.40(+4.62%) |
Apr 11, 2016 | 30.40 | 30.95 | 30.21 | 30.29 | 1,203,347 | -0.05(-0.16%) |
Apr 08, 2016 | 30.00 | 31.18 | 30.00 | 30.34 | 1,008,161 | +0.92(+3.13%) |
Apr 07, 2016 | 29.49 | 30.19 | 28.94 | 29.41 | 2,001,761 | -0.20(-0.68%) |
Apr 06, 2016 | 29.98 | 30.43 | 28.93 | 29.62 | 1,899,977 | +0.08(+0.26%) |
Apr 05, 2016 | 29.90 | 30.09 | 29.03 | 29.54 | 2,684,857 | -0.68(-2.25%) |
Apr 04, 2016 | 30.48 | 30.93 | 29.88 | 30.22 | 1,149,780 | -0.50(-1.62%) |
Apr 01, 2016 | 31.23 | 31.45 | 30.15 | 30.72 | 1,570,608 | -1.17(-3.67%) |
Mar 31, 2016 | 31.32 | 32.06 | 31.32 | 31.89 | 1,161,008 | +0.50(+1.59%) |
Mar 30, 2016 | 32.27 | 32.37 | 30.59 | 31.39 | 1,797,455 | -0.47(-1.48%) |
Mar 29, 2016 | 31.19 | 31.88 | 30.60 | 31.86 | 1,154,637 | +0.26(+0.82%) |
Mar 28, 2016 | 32.10 | 32.19 | 31.31 | 31.60 | 1,247,860 | -0.41(-1.29%) |
Mar 24, 2016 | 31.04 | 32.01 | 32.01 | 32.01 | 1,663,990 | +0.33(+1.03%) |
Mar 23, 2016 | 32.00 | 32.21 | 31.59 | 31.69 | 1,071,296 | -0.55(-1.70%) |
Mar 22, 2016 | 32.15 | 32.84 | 31.95 | 32.24 | 1,274,086 | -0.48(-1.47%) |
Mar 21, 2016 | 32.22 | 32.81 | 32.00 | 32.71 | 1,296,147 | +0.25(+0.77%) |
Mar 18, 2016 | 32.98 | 33.34 | 32.00 | 32.47 | 3,013,358 | -0.35(-1.08%) |
Mar 17, 2016 | 30.84 | 33.00 | 30.48 | 32.82 | 2,553,002 | +2.35(+7.71%) |
Mar 16, 2016 | 30.32 | 30.78 | 29.88 | 30.47 | 2,299,569 | +0.38(+1.28%) |
Mar 15, 2016 | 30.06 | 30.19 | 29.32 | 30.09 | 1,647,226 | -0.40(-1.32%) |
Mar 14, 2016 | 30.72 | 30.96 | 30.22 | 30.49 | 2,095,990 | -0.60(-1.94%) |
Mar 11, 2016 | 29.46 | 31.61 | 28.76 | 31.09 | 4,288,109 | +3.65(+13.28%) |
Mar 10, 2016 | 27.39 | 27.56 | 26.44 | 27.45 | 1,435,538 | -0.07(-0.24%) |
Mar 09, 2016 | 28.12 | 28.28 | 27.28 | 27.52 | 1,551,303 | -0.34(-1.21%) |
Mar 08, 2016 | 29.80 | 29.88 | 27.79 | 27.85 | 1,317,505 | -2.10(-7.01%) |
Mar 07, 2016 | 28.62 | 30.09 | 28.43 | 29.95 | 3,202,071 | +1.31(+4.59%) |
Mar 04, 2016 | 28.39 | 29.17 | 28.18 | 28.64 | 3,294,006 | +0.51(+1.81%) |
Mar 03, 2016 | 26.93 | 28.33 | 26.81 | 28.13 | 2,005,338 | +1.14(+4.23%) |
Mar 02, 2016 | 26.12 | 27.00 | 25.63 | 26.99 | 2,328,083 | +0.63(+2.40%) |
Mar 01, 2016 | 26.72 | 27.11 | 26.34 | 26.35 | 1,945,163 | -0.14(-0.54%) |
Feb 29, 2016 | 26.24 | 26.79 | 26.02 | 26.50 | 1,537,984 | +0.36(+1.36%) |
Feb 26, 2016 | 25.68 | 26.53 | 25.60 | 26.14 | 1,655,631 | +1.05(+4.17%) |
Feb 25, 2016 | 25.77 | 25.93 | 24.39 | 25.10 | 1,542,945 | -0.57(-2.21%) |
Feb 24, 2016 | 25.80 | 26.06 | 24.73 | 25.66 | 2,516,603 | -0.40(-1.55%) |
Feb 23, 2016 | 26.97 | 27.19 | 26.03 | 26.07 | 1,513,757 | -0.94(-3.48%) |
Feb 22, 2016 | 27.31 | 27.51 | 26.95 | 27.01 | 1,501,529 | +0.30(+1.14%) |
Feb 19, 2016 | 25.99 | 26.74 | 25.89 | 26.70 | 2,478,271 | +0.20(+0.75%) |
Feb 18, 2016 | 25.88 | 26.68 | 25.65 | 26.50 | 2,866,826 | +0.86(+3.37%) |
Feb 17, 2016 | 25.36 | 26.02 | 25.22 | 25.64 | 2,148,751 | +0.42(+1.66%) |
Feb 16, 2016 | 26.01 | 26.28 | 25.05 | 25.22 | 2,041,826 | -0.54(-2.10%) |
Feb 12, 2016 | 24.93 | 25.76 | 25.76 | 25.76 | 4,131,205 | +0.32(+1.27%) |
Feb 11, 2016 | 27.17 | 27.39 | 24.36 | 25.44 | 6,340,218 | -1.22(-4.56%) |
Feb 10, 2016 | 27.26 | 27.55 | 26.54 | 26.66 | 2,991,447 | -0.50(-1.85%) |
Feb 09, 2016 | 27.46 | 28.10 | 26.55 | 27.16 | 2,192,792 | -0.70(-2.52%) |
Feb 08, 2016 | 27.79 | 28.33 | 27.54 | 27.86 | 3,029,551 | -0.45(-1.58%) |
Feb 05, 2016 | 28.10 | 29.01 | 28.10 | 28.31 | 4,878,292 | -0.03(-0.10%) |
Feb 04, 2016 | 28.52 | 29.39 | 28.15 | 28.34 | 4,126,197 | -0.19(-0.67%) |
Feb 03, 2016 | 29.47 | 29.50 | 27.89 | 28.53 | 4,288,728 | -0.69(-2.37%) |
Feb 02, 2016 | 29.51 | 29.51 | 28.67 | 29.22 | 2,352,162 | -1.18(-3.87%) |
Feb 01, 2016 | 31.51 | 31.79 | 29.60 | 30.40 | 3,178,543 | -1.76(-5.47%) |
Jan 29, 2016 | 31.71 | 32.18 | 30.87 | 32.16 | 3,040,005 | +0.67(+2.14%) |
Jan 28, 2016 | 32.96 | 33.41 | 31.23 | 31.48 | 1,694,696 | -0.45(-1.40%) |
Jan 27, 2016 | 31.09 | 33.05 | 30.84 | 31.93 | 1,983,235 | +0.75(+2.41%) |
Jan 26, 2016 | 30.03 | 31.22 | 29.73 | 31.18 | 1,883,088 | +1.61(+5.46%) |
Jan 25, 2016 | 31.18 | 31.21 | 29.01 | 29.56 | 2,542,588 | -2.30(-7.22%) |
Jan 22, 2016 | 32.65 | 32.89 | 31.39 | 31.86 | 1,614,072 | +0.27(+0.84%) |
Jan 21, 2016 | 30.44 | 32.16 | 29.95 | 31.59 | 2,025,031 | +1.04(+3.39%) |
Jan 20, 2016 | 30.64 | 30.96 | 29.61 | 30.56 | 2,427,164 | -0.12(-0.40%) |
Jan 19, 2016 | 30.91 | 31.33 | 30.18 | 30.68 | 2,025,503 | -0.03(-0.09%) |
Jan 15, 2016 | 29.85 | 30.71 | 30.71 | 30.71 | 1,724,844 | -0.44(-1.40%) |
Jan 14, 2016 | 30.83 | 31.71 | 30.32 | 31.15 | 1,756,588 | +0.66(+2.18%) |
Jan 13, 2016 | 32.07 | 32.25 | 30.37 | 30.48 | 1,232,020 | -1.09(-3.46%) |
Jan 12, 2016 | 31.91 | 32.30 | 30.47 | 31.58 | 1,685,460 | +0.03(+0.09%) |
Jan 11, 2016 | 32.31 | 32.41 | 31.32 | 31.55 | 1,969,672 | -0.66(-2.04%) |
Jan 08, 2016 | 32.94 | 33.01 | 31.90 | 32.20 | 2,192,754 | -0.44(-1.34%) |
Jan 07, 2016 | 33.76 | 33.76 | 32.50 | 32.64 | 1,603,532 | -1.37(-4.02%) |
Jan 06, 2016 | 34.83 | 35.41 | 33.73 | 34.01 | 1,190,829 | -1.89(-5.27%) |
Jan 05, 2016 | 36.84 | 36.86 | 35.64 | 35.90 | 1,412,140 | -0.94(-2.55%) |
Jan 04, 2016 | 35.58 | 37.09 | 35.34 | 36.84 | 1,498,258 | +1.20(+3.36%) |
Dec 31, 2015 | 35.39 | 35.64 | 35.64 | 35.64 | 761,626 | +0.07(+0.19%) |
Dec 30, 2015 | 35.86 | 36.31 | 35.39 | 35.58 | 732,548 | -0.67(-1.86%) |
Dec 29, 2015 | 37.52 | 37.52 | 35.77 | 36.25 | 842,478 | -0.22(-0.60%) |
Dec 28, 2015 | 36.70 | 36.83 | 36.09 | 36.47 | 648,193 | -0.66(-1.77%) |
Dec 24, 2015 | 37.88 | 37.12 | 37.12 | 37.12 | 237,593 | -0.71(-1.88%) |
Dec 23, 2015 | 36.50 | 37.86 | 36.50 | 37.84 | 947,783 | +1.87(+5.20%) |
Dec 22, 2015 | 35.35 | 36.21 | 35.29 | 35.96 | 687,026 | +0.70(+1.99%) |
Dec 21, 2015 | 35.62 | 36.64 | 35.02 | 35.26 | 1,042,506 | +0.01(+0.03%) |
Dec 18, 2015 | 35.81 | 36.57 | 35.23 | 35.25 | 2,182,447 | -0.54(-1.51%) |
Dec 17, 2015 | 35.81 | 36.43 | 35.49 | 35.79 | 1,534,064 | -0.10(-0.26%) |
Dec 16, 2015 | 36.29 | 37.12 | 35.50 | 35.89 | 1,317,939 | -0.85(-2.33%) |
Dec 15, 2015 | 35.43 | 37.11 | 35.43 | 36.74 | 1,377,730 | +1.03(+2.87%) |
Dec 14, 2015 | 36.07 | 36.29 | 35.05 | 35.72 | 1,254,576 | -0.42(-1.16%) |
Dec 11, 2015 | 37.85 | 37.85 | 36.03 | 36.14 | 1,107,208 | -2.10(-5.49%) |
Dec 10, 2015 | 37.86 | 38.67 | 37.61 | 38.24 | 936,600 | +0.26(+0.68%) |
Dec 09, 2015 | 38.31 | 38.82 | 37.47 | 37.98 | 866,954 | +0.13(+0.35%) |
Dec 08, 2015 | 36.90 | 38.56 | 36.69 | 37.85 | 1,448,873 | +0.36(+0.96%) |
Dec 07, 2015 | 38.33 | 38.59 | 37.09 | 37.48 | 1,424,534 | -2.10(-5.30%) |
Dec 04, 2015 | 39.00 | 39.81 | 38.57 | 39.58 | 1,178,172 | +0.04(+0.10%) |
Dec 03, 2015 | 40.44 | 40.62 | 39.27 | 39.55 | 1,919,371 | -0.44(-1.09%) |
Dec 02, 2015 | 40.91 | 41.17 | 39.78 | 39.98 | 1,684,654 | -1.24(-3.02%) |
Dec 01, 2015 | 41.56 | 41.89 | 40.78 | 41.23 | 1,018,545 | -0.32(-0.78%) |
Nov 30, 2015 | 41.34 | 42.17 | 41.30 | 41.55 | 953,264 | +0.64(+1.56%) |
Nov 27, 2015 | 41.78 | 42.02 | 40.75 | 40.91 | 410,323 | -1.20(-2.84%) |
Nov 25, 2015 | 41.66 | 42.11 | 42.11 | 42.11 | 736,888 | +0.11(+0.27%) |
Nov 24, 2015 | 41.80 | 42.58 | 41.65 | 42.00 | 1,248,089 | +0.47(+1.12%) |
Nov 23, 2015 | 41.16 | 41.59 | 40.47 | 41.53 | 975,877 | +0.23(+0.55%) |
Nov 20, 2015 | 41.90 | 42.34 | 40.63 | 41.30 | 780,476 | -0.59(-1.42%) |
Nov 19, 2015 | 42.42 | 42.82 | 41.68 | 41.90 | 885,110 | -0.93(-2.16%) |
Nov 18, 2015 | 42.08 | 43.14 | 41.90 | 42.82 | 1,010,234 | +1.32(+3.18%) |
Nov 17, 2015 | 42.06 | 42.38 | 41.16 | 41.50 | 1,062,592 | -0.73(-1.72%) |
Nov 16, 2015 | 40.79 | 42.40 | 40.72 | 42.23 | 1,348,643 | +1.32(+3.23%) |
Nov 13, 2015 | 41.06 | 41.35 | 40.03 | 40.91 | 1,112,320 | -0.04(-0.09%) |
Nov 12, 2015 | 41.07 | 42.81 | 40.28 | 40.95 | 1,642,187 | -0.21(-0.50%) |
Nov 11, 2015 | 42.11 | 42.41 | 40.82 | 41.15 | 1,447,827 | -0.97(-2.31%) |
Nov 10, 2015 | 41.31 | 42.13 | 41.13 | 42.13 | 1,343,579 | +0.80(+1.94%) |
Nov 09, 2015 | 41.77 | 42.05 | 40.72 | 41.32 | 900,204 | -0.48(-1.15%) |
Nov 06, 2015 | 41.66 | 42.18 | 40.63 | 41.81 | 902,765 | -0.06(-0.14%) |
Nov 05, 2015 | 42.50 | 42.84 | 41.58 | 41.86 | 841,554 | -0.85(-1.99%) |
Nov 04, 2015 | 43.30 | 43.83 | 42.51 | 42.71 | 937,011 | -0.60(-1.40%) |
Nov 03, 2015 | 42.11 | 43.62 | 42.11 | 43.32 | 1,536,848 | +1.26(+2.99%) |
Nov 02, 2015 | 39.40 | 42.45 | 39.35 | 42.06 | 1,926,171 | +2.39(+6.02%) |
Oct 30, 2015 | 39.38 | 39.75 | 38.36 | 39.67 | 1,906,142 | -0.10(-0.26%) |
Oct 29, 2015 | 41.59 | 41.77 | 39.73 | 39.78 | 2,403,147 | -2.05(-4.90%) |
Oct 28, 2015 | 41.64 | 42.47 | 40.48 | 41.82 | 2,485,025 | +0.59(+1.42%) |
Oct 27, 2015 | 41.36 | 42.19 | 40.82 | 41.24 | 828,413 | -0.83(-1.97%) |
Oct 26, 2015 | 43.59 | 43.76 | 42.01 | 42.07 | 861,840 | -1.65(-3.78%) |
Oct 23, 2015 | 43.79 | 44.47 | 43.30 | 43.72 | 975,322 | -0.41(-0.92%) |
Oct 22, 2015 | 43.84 | 44.80 | 43.56 | 44.13 | 572,478 | +0.77(+1.79%) |
Oct 21, 2015 | 43.97 | 44.17 | 43.24 | 43.35 | 723,858 | -0.83(-1.88%) |
Oct 20, 2015 | 43.25 | 44.34 | 43.08 | 44.18 | 764,029 | +0.77(+1.78%) |
Oct 19, 2015 | 44.00 | 44.42 | 43.15 | 43.41 | 804,816 | -1.05(-2.36%) |
Oct 16, 2015 | 44.89 | 45.31 | 43.84 | 44.46 | 1,449,466 | -0.46(-1.03%) |
Oct 15, 2015 | 43.50 | 45.07 | 43.03 | 44.92 | 1,266,926 | +1.48(+3.41%) |
Oct 14, 2015 | 43.35 | 43.66 | 42.79 | 43.44 | 883,550 | +0.22(+0.50%) |
Oct 13, 2015 | 43.24 | 44.10 | 43.02 | 43.22 | 658,951 | -0.57(-1.29%) |
Oct 12, 2015 | 44.90 | 44.90 | 43.23 | 43.79 | 717,152 | -1.11(-2.48%) |
Oct 09, 2015 | 45.19 | 45.42 | 43.84 | 44.90 | 663,727 | +0.23(+0.51%) |
Oct 08, 2015 | 42.80 | 44.97 | 42.23 | 44.68 | 1,198,901 | +1.75(+4.07%) |
Oct 07, 2015 | 43.29 | 44.05 | 42.00 | 42.93 | 1,424,154 | +0.18(+0.42%) |
Oct 06, 2015 | 42.38 | 43.37 | 41.96 | 42.75 | 1,425,830 | +0.76(+1.80%) |
Oct 05, 2015 | 40.78 | 42.43 | 40.78 | 41.99 | 1,460,297 | +1.51(+3.73%) |
Oct 02, 2015 | 36.73 | 40.58 | 36.46 | 40.48 | 2,701,923 | +3.33(+8.97%) |
Oct 01, 2015 | 37.62 | 38.02 | 36.40 | 37.15 | 1,415,492 | +0.07(+0.18%) |
Sep 30, 2015 | 37.34 | 37.65 | 36.73 | 37.08 | 1,124,439 | +0.03(+0.08%) |
Sep 29, 2015 | 37.30 | 37.44 | 36.35 | 37.06 | 1,236,870 | -0.01(-0.03%) |
Sep 28, 2015 | 37.23 | 37.52 | 36.91 | 37.07 | 1,039,432 | -0.59(-1.58%) |
Sep 25, 2015 | 37.87 | 38.02 | 37.22 | 37.66 | 853,946 | +0.06(+0.15%) |
Sep 24, 2015 | 37.53 | 38.26 | 37.31 | 37.60 | 1,517,872 | -0.13(-0.35%) |
Sep 23, 2015 | 38.60 | 38.91 | 37.64 | 37.74 | 1,070,387 | -0.79(-2.06%) |
Sep 22, 2015 | 37.87 | 38.95 | 37.84 | 38.53 | 996,958 | -0.01(-0.02%) |
Sep 21, 2015 | 38.64 | 39.40 | 38.39 | 38.54 | 1,140,105 | +0.26(+0.69%) |
Sep 18, 2015 | 39.36 | 39.45 | 38.24 | 38.27 | 2,049,078 | -1.87(-4.66%) |
Sep 17, 2015 | 39.96 | 41.02 | 39.11 | 40.14 | 1,425,816 | -0.04(-0.09%) |
Sep 16, 2015 | 39.16 | 40.46 | 39.06 | 40.18 | 1,291,489 | +1.20(+3.08%) |
Sep 15, 2015 | 38.06 | 39.02 | 37.98 | 38.98 | 928,721 | +1.05(+2.76%) |
Sep 14, 2015 | 37.88 | 37.97 | 37.42 | 37.93 | 991,424 | -0.12(-0.32%) |
Sep 11, 2015 | 37.76 | 38.33 | 37.26 | 38.06 | 1,213,436 | -0.60(-1.56%) |
Sep 10, 2015 | 38.57 | 39.14 | 37.82 | 38.66 | 1,479,434 | +0.19(+0.49%) |
Sep 09, 2015 | 41.03 | 41.23 | 38.33 | 38.47 | 2,067,403 | -1.96(-4.86%) |
Sep 08, 2015 | 39.65 | 40.67 | 39.20 | 40.44 | 2,762,098 | +1.10(+2.81%) |
Sep 04, 2015 | 38.42 | 39.33 | 39.33 | 39.33 | 2,173,051 | +0.41(+1.04%) |
Sep 03, 2015 | 38.65 | 39.39 | 38.17 | 38.93 | 1,554,430 | +0.39(+1.00%) |
Sep 02, 2015 | 39.11 | 39.11 | 37.38 | 38.54 | 2,579,230 | +0.01(+0.02%) |
Sep 01, 2015 | 40.27 | 40.80 | 38.14 | 38.53 | 4,026,504 | -2.84(-6.87%) |
Aug 31, 2015 | 40.43 | 41.91 | 40.24 | 41.37 | 2,851,931 | +0.54(+1.32%) |
Aug 28, 2015 | 39.23 | 41.04 | 38.96 | 40.83 | 2,632,029 | +0.98(+2.46%) |
Aug 27, 2015 | 38.85 | 39.95 | 38.07 | 39.85 | 2,749,266 | +1.91(+5.03%) |
Aug 26, 2015 | 35.84 | 38.04 | 35.54 | 37.94 | 3,073,438 | +3.21(+9.24%) |
Aug 25, 2015 | 36.74 | 36.74 | 34.73 | 34.73 | 1,708,464 | -0.60(-1.70%) |
Aug 24, 2015 | 35.58 | 36.60 | 34.68 | 35.33 | 2,519,418 | -1.92(-5.16%) |
Aug 21, 2015 | 36.84 | 37.66 | 36.48 | 37.26 | 2,216,720 | +0.49(+1.33%) |
Aug 20, 2015 | 37.29 | 37.99 | 36.72 | 36.77 | 1,387,817 | -0.72(-1.93%) |
Aug 19, 2015 | 38.00 | 38.38 | 37.17 | 37.49 | 1,325,534 | -0.79(-2.06%) |
Aug 18, 2015 | 38.81 | 38.86 | 37.87 | 38.28 | 1,947,576 | -0.62(-1.59%) |
Aug 17, 2015 | 39.20 | 39.39 | 38.68 | 38.90 | 2,033,795 | -0.62(-1.57%) |
Aug 14, 2015 | 39.99 | 40.66 | 39.33 | 39.51 | 2,909,712 | -0.58(-1.45%) |
Aug 13, 2015 | 40.49 | 40.68 | 39.83 | 40.09 | 1,503,193 | -0.78(-1.90%) |
Aug 12, 2015 | 39.90 | 40.91 | 39.77 | 40.87 | 1,407,294 | +0.72(+1.80%) |
Aug 11, 2015 | 39.49 | 40.18 | 39.15 | 40.15 | 1,873,749 | -0.22(-0.53%) |
Aug 10, 2015 | 38.90 | 40.37 | 38.75 | 40.37 | 1,182,374 | +1.49(+3.83%) |
Aug 07, 2015 | 38.82 | 39.76 | 38.70 | 38.88 | 1,414,868 | -0.31(-0.79%) |
Aug 06, 2015 | 38.31 | 39.40 | 37.85 | 39.19 | 1,710,248 | +0.68(+1.78%) |
Aug 05, 2015 | 38.00 | 39.02 | 38.00 | 38.50 | 1,750,166 | +1.02(+2.73%) |
Aug 04, 2015 | 37.70 | 38.35 | 37.14 | 37.48 | 1,489,847 | +0.13(+0.35%) |
Aug 03, 2015 | 37.18 | 37.94 | 36.84 | 37.35 | 1,353,454 | -0.16(-0.42%) |
Jul 31, 2015 | 38.08 | 38.58 | 37.46 | 37.51 | 1,677,982 | -0.83(-2.18%) |
Jul 30, 2015 | 38.70 | 38.81 | 37.97 | 38.34 | 2,103,190 | -0.37(-0.94%) |
Jul 29, 2015 | 36.96 | 38.78 | 36.46 | 38.71 | 2,962,053 | +1.66(+4.48%) |
Jul 28, 2015 | 36.53 | 37.22 | 35.89 | 37.05 | 1,508,983 | +0.94(+2.60%) |
Jul 27, 2015 | 36.12 | 36.70 | 35.47 | 36.11 | 1,696,735 | -0.56(-1.53%) |
Jul 24, 2015 | 36.56 | 36.91 | 36.15 | 36.67 | 2,368,026 | -0.02(-0.05%) |
Jul 23, 2015 | 36.75 | 37.91 | 35.89 | 36.69 | 2,649,914 | +0.31(+0.85%) |
Jul 22, 2015 | 37.26 | 37.62 | 35.54 | 36.38 | 4,668,829 | -1.31(-3.48%) |
Jul 21, 2015 | 38.65 | 39.32 | 37.61 | 37.70 | 2,649,202 | -0.92(-2.38%) |
Jul 20, 2015 | 39.34 | 39.34 | 38.57 | 38.61 | 1,258,627 | -0.63(-1.60%) |
Jul 17, 2015 | 40.00 | 40.03 | 39.07 | 39.24 | 1,200,128 | -0.84(-2.10%) |
Jul 16, 2015 | 40.66 | 40.81 | 40.02 | 40.09 | 932,053 | -0.27(-0.67%) |
Jul 15, 2015 | 41.83 | 42.04 | 40.33 | 40.36 | 1,081,398 | -1.74(-4.14%) |
Jul 14, 2015 | 42.07 | 42.84 | 41.86 | 42.10 | 870,372 | +0.13(+0.31%) |
Jul 13, 2015 | 41.59 | 42.27 | 41.41 | 41.97 | 1,061,486 | +0.45(+1.08%) |
Jul 10, 2015 | 42.41 | 42.45 | 41.48 | 41.52 | 1,308,283 | -0.42(-1.01%) |
Jul 09, 2015 | 42.67 | 43.06 | 41.94 | 41.94 | 1,248,485 | -0.06(-0.13%) |
Jul 08, 2015 | 42.98 | 43.30 | 41.67 | 42.00 | 1,004,287 | -1.37(-3.16%) |
Jul 07, 2015 | 42.58 | 43.52 | 41.77 | 43.37 | 1,661,676 | +0.76(+1.78%) |
Jul 06, 2015 | 42.42 | 43.34 | 42.38 | 42.61 | 1,983,759 | -0.78(-1.79%) |
Jul 02, 2015 | 43.39 | 43.38 | 43.38 | 43.38 | 1,103,142 | +0.26(+0.61%) |
Jul 01, 2015 | 43.88 | 43.88 | 42.54 | 43.12 | 1,497,098 | -0.54(-1.24%) |
Jun 30, 2015 | 43.63 | 43.77 | 43.16 | 43.67 | 1,258,594 | +0.42(+0.98%) |
Jun 29, 2015 | 43.79 | 44.12 | 43.24 | 43.24 | 1,358,686 | -1.17(-2.64%) |
Jun 26, 2015 | 44.42 | 44.56 | 43.99 | 44.42 | 2,801,935 | -0.11(-0.25%) |
Jun 25, 2015 | 44.55 | 44.70 | 44.31 | 44.53 | 1,003,257 | -0.07(-0.17%) |
Jun 24, 2015 | 44.16 | 44.83 | 44.01 | 44.60 | 912,543 | +0.30(+0.68%) |
Jun 23, 2015 | 44.15 | 44.42 | 43.96 | 44.30 | 963,988 | +0.06(+0.13%) |
Jun 22, 2015 | 43.94 | 44.35 | 43.59 | 44.25 | 1,296,047 | +0.53(+1.22%) |
Jun 19, 2015 | 44.61 | 44.90 | 43.54 | 43.71 | 1,964,000 | -1.21(-2.69%) |
Jun 18, 2015 | 46.10 | 46.23 | 44.87 | 44.92 | 1,364,165 | -0.97(-2.12%) |
Jun 17, 2015 | 46.45 | 47.03 | 45.88 | 45.90 | 764,406 | -0.23(-0.49%) |
Jun 16, 2015 | 46.03 | 46.23 | 45.85 | 46.12 | 480,788 | +0.20(+0.43%) |
Jun 15, 2015 | 45.89 | 46.05 | 45.54 | 45.92 | 823,862 | -0.52(-1.11%) |
Jun 12, 2015 | 46.96 | 47.20 | 46.38 | 46.44 | 998,390 | -0.87(-1.84%) |
Jun 11, 2015 | 47.42 | 47.45 | 46.97 | 47.31 | 719,502 | -0.13(-0.28%) |
Jun 10, 2015 | 47.26 | 47.80 | 47.16 | 47.44 | 622,077 | +0.92(+1.97%) |
Jun 09, 2015 | 46.87 | 46.96 | 46.32 | 46.52 | 1,264,499 | +0.18(+0.38%) |
Jun 08, 2015 | 46.66 | 46.96 | 46.09 | 46.35 | 1,689,096 | -0.48(-1.02%) |
Jun 05, 2015 | 46.24 | 46.99 | 46.09 | 46.82 | 2,287,821 | +0.38(+0.83%) |
Jun 04, 2015 | 47.26 | 47.26 | 46.28 | 46.44 | 1,322,676 | -1.20(-2.52%) |
Jun 03, 2015 | 47.91 | 48.56 | 47.53 | 47.64 | 571,958 | -0.31(-0.65%) |
Jun 02, 2015 | 47.92 | 48.62 | 47.82 | 47.95 | 841,260 | +0.13(+0.27%) |