Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 33.32 | 33.61 | 33.17 | 33.50 | 7,161,597 | +0.16(+0.47%) |
May 27, 2016 | 33.16 | 33.34 | 33.34 | 33.34 | 3,056,969 | +0.21(+0.63%) |
May 26, 2016 | 32.76 | 33.28 | 32.76 | 33.13 | 3,569,631 | +0.35(+1.07%) |
May 25, 2016 | 32.88 | 33.04 | 32.37 | 32.78 | 12,317,384 | -0.91(-2.69%) |
May 24, 2016 | 33.35 | 33.77 | 33.30 | 33.68 | 3,246,376 | +0.36(+1.08%) |
May 23, 2016 | 33.66 | 33.76 | 33.30 | 33.33 | 3,059,534 | -0.34(-1.00%) |
May 20, 2016 | 33.63 | 33.74 | 33.30 | 33.66 | 8,596,412 | +0.13(+0.40%) |
May 19, 2016 | 33.02 | 33.54 | 32.80 | 33.53 | 3,062,281 | +0.34(+1.04%) |
May 18, 2016 | 33.63 | 33.79 | 33.05 | 33.18 | 4,683,655 | -0.63(-1.86%) |
May 17, 2016 | 34.26 | 34.41 | 33.57 | 33.81 | 3,798,320 | -0.58(-1.68%) |
May 16, 2016 | 34.29 | 34.43 | 34.08 | 34.39 | 3,942,189 | +0.05(+0.15%) |
May 13, 2016 | 34.70 | 34.70 | 34.25 | 34.34 | 3,105,133 | -0.37(-1.06%) |
May 12, 2016 | 34.68 | 34.89 | 34.50 | 34.70 | 3,744,163 | -0.01(-0.02%) |
May 11, 2016 | 34.63 | 34.80 | 34.32 | 34.71 | 3,457,249 | +0.09(+0.26%) |
May 10, 2016 | 34.63 | 34.80 | 34.51 | 34.62 | 2,404,868 | +0.04(+0.11%) |
May 09, 2016 | 34.32 | 34.68 | 34.16 | 34.58 | 4,302,209 | +0.37(+1.07%) |
May 06, 2016 | 34.75 | 34.75 | 33.92 | 34.22 | 4,911,793 | -0.55(-1.59%) |
May 05, 2016 | 34.96 | 35.26 | 34.61 | 34.77 | 2,778,466 | -0.14(-0.41%) |
May 04, 2016 | 34.45 | 35.23 | 34.37 | 34.91 | 4,630,598 | +0.41(+1.19%) |
May 03, 2016 | 34.62 | 35.01 | 34.28 | 34.50 | 4,666,894 | -0.06(-0.17%) |
May 02, 2016 | 34.63 | 34.95 | 34.40 | 34.56 | 4,928,815 | +0.03(+0.09%) |
Apr 29, 2016 | 33.94 | 34.76 | 33.18 | 34.53 | 5,430,784 | -0.11(-0.32%) |
Apr 28, 2016 | 34.20 | 34.64 | 34.11 | 34.64 | 3,458,091 | +0.16(+0.48%) |
Apr 27, 2016 | 34.13 | 34.65 | 33.96 | 34.48 | 4,057,882 | +0.45(+1.32%) |
Apr 26, 2016 | 33.88 | 34.16 | 33.80 | 34.03 | 4,013,498 | +0.16(+0.49%) |
Apr 25, 2016 | 33.83 | 33.95 | 33.71 | 33.86 | 3,519,302 | +0.02(+0.07%) |
Apr 22, 2016 | 33.77 | 33.99 | 33.61 | 33.84 | 3,045,857 | +0.24(+0.71%) |
Apr 21, 2016 | 34.30 | 34.41 | 33.40 | 33.60 | 4,868,824 | -0.83(-2.41%) |
Apr 20, 2016 | 35.35 | 35.39 | 34.41 | 34.43 | 5,403,736 | -0.84(-2.38%) |
Apr 19, 2016 | 34.96 | 35.32 | 34.87 | 35.27 | 4,658,974 | +0.28(+0.81%) |
Apr 18, 2016 | 34.73 | 34.99 | 34.42 | 34.99 | 2,928,783 | +0.25(+0.73%) |
Apr 15, 2016 | 34.30 | 34.79 | 34.19 | 34.73 | 3,500,744 | +0.40(+1.18%) |
Apr 14, 2016 | 34.25 | 34.44 | 34.09 | 34.33 | 2,670,498 | +0.07(+0.20%) |
Apr 13, 2016 | 34.69 | 34.69 | 34.10 | 34.26 | 2,708,374 | -0.37(-1.06%) |
Apr 12, 2016 | 34.22 | 34.68 | 34.06 | 34.63 | 2,919,155 | +0.47(+1.38%) |
Apr 11, 2016 | 34.40 | 34.67 | 34.10 | 34.16 | 2,476,344 | -0.26(-0.76%) |
Apr 08, 2016 | 34.40 | 34.73 | 34.31 | 34.42 | 2,193,864 | +0.06(+0.17%) |
Apr 07, 2016 | 34.43 | 34.72 | 34.28 | 34.36 | 3,455,878 | -0.16(-0.46%) |
Apr 06, 2016 | 34.52 | 34.64 | 34.32 | 34.52 | 3,477,543 | -0.07(-0.19%) |
Apr 05, 2016 | 35.12 | 35.21 | 34.46 | 34.58 | 4,024,518 | -0.55(-1.58%) |
Apr 04, 2016 | 35.42 | 35.46 | 34.92 | 35.14 | 4,736,266 | -0.28(-0.80%) |
Apr 01, 2016 | 35.11 | 35.49 | 34.99 | 35.42 | 3,378,915 | +0.13(+0.38%) |
Mar 31, 2016 | 34.93 | 35.35 | 34.83 | 35.29 | 5,952,700 | +0.45(+1.29%) |
Mar 30, 2016 | 34.87 | 35.07 | 34.60 | 34.84 | 2,064,879 | -0.03(-0.09%) |
Mar 29, 2016 | 34.55 | 34.87 | 34.28 | 34.87 | 2,962,157 | +0.37(+1.08%) |
Mar 28, 2016 | 34.62 | 34.83 | 34.37 | 34.49 | 1,906,482 | +0.03(+0.09%) |
Mar 24, 2016 | 34.49 | 34.46 | 34.46 | 34.46 | 2,831,467 | -0.13(-0.37%) |
Mar 23, 2016 | 34.22 | 34.77 | 34.12 | 34.59 | 3,794,949 | +0.28(+0.83%) |
Mar 22, 2016 | 34.33 | 34.50 | 34.10 | 34.31 | 2,719,196 | +0.09(+0.26%) |
Mar 21, 2016 | 34.01 | 34.43 | 33.88 | 34.22 | 2,807,393 | +0.04(+0.13%) |
Mar 18, 2016 | 34.62 | 34.63 | 34.16 | 34.17 | 7,086,849 | -0.30(-0.87%) |
Mar 17, 2016 | 34.01 | 34.55 | 33.84 | 34.47 | 5,025,318 | +0.67(+1.99%) |
Mar 16, 2016 | 33.42 | 33.85 | 33.09 | 33.80 | 5,226,365 | +0.31(+0.92%) |
Mar 15, 2016 | 33.24 | 33.55 | 33.18 | 33.49 | 3,822,186 | +0.10(+0.29%) |
Mar 14, 2016 | 33.21 | 33.46 | 33.20 | 33.39 | 3,017,627 | +0.21(+0.63%) |
Mar 11, 2016 | 33.91 | 34.03 | 33.13 | 33.18 | 5,308,194 | -0.52(-1.53%) |
Mar 10, 2016 | 33.61 | 33.76 | 33.27 | 33.70 | 3,170,049 | +0.05(+0.16%) |
Mar 09, 2016 | 33.46 | 33.81 | 33.35 | 33.65 | 4,809,894 | +0.08(+0.25%) |
Mar 08, 2016 | 33.14 | 33.58 | 32.91 | 33.57 | 4,852,473 | +0.47(+1.43%) |
Mar 07, 2016 | 33.02 | 33.28 | 32.84 | 33.09 | 4,930,726 | +0.01(+0.05%) |
Mar 04, 2016 | 32.40 | 33.16 | 32.20 | 33.08 | 5,058,973 | +0.55(+1.69%) |
Mar 03, 2016 | 32.01 | 32.60 | 31.60 | 32.53 | 5,501,902 | +0.58(+1.81%) |
Mar 02, 2016 | 31.54 | 31.98 | 30.73 | 31.95 | 4,377,072 | +0.34(+1.08%) |
Mar 01, 2016 | 31.85 | 32.06 | 31.48 | 31.61 | 3,947,849 | -0.03(-0.09%) |
Feb 29, 2016 | 31.56 | 32.00 | 31.44 | 31.64 | 3,280,021 | +0.08(+0.26%) |
Feb 26, 2016 | 32.35 | 32.49 | 31.47 | 31.56 | 5,163,711 | -0.88(-2.72%) |
Feb 25, 2016 | 32.26 | 32.45 | 32.10 | 32.44 | 2,702,392 | +0.25(+0.78%) |
Feb 24, 2016 | 32.26 | 32.66 | 31.85 | 32.19 | 4,864,206 | -0.14(-0.44%) |
Feb 23, 2016 | 32.35 | 32.47 | 32.03 | 32.33 | 4,605,947 | -0.19(-0.57%) |
Feb 22, 2016 | 31.98 | 32.59 | 31.91 | 32.52 | 6,009,185 | +0.65(+2.02%) |
Feb 19, 2016 | 31.82 | 32.07 | 31.43 | 31.87 | 4,815,527 | +0.10(+0.30%) |
Feb 18, 2016 | 31.11 | 31.93 | 30.90 | 31.77 | 4,571,921 | +0.71(+2.29%) |
Feb 17, 2016 | 31.22 | 31.30 | 30.81 | 31.06 | 4,586,517 | -0.14(-0.45%) |
Feb 16, 2016 | 31.21 | 31.24 | 30.83 | 31.20 | 4,203,867 | +0.13(+0.43%) |
Feb 12, 2016 | 31.10 | 31.07 | 31.07 | 31.07 | 3,266,262 | +0.00(+0.00%) |
Feb 11, 2016 | 31.49 | 31.75 | 30.99 | 31.07 | 4,662,078 | -0.56(-1.76%) |
Feb 10, 2016 | 31.30 | 31.84 | 31.01 | 31.62 | 4,555,949 | +0.19(+0.61%) |
Feb 09, 2016 | 31.01 | 31.64 | 30.84 | 31.43 | 5,069,028 | +0.29(+0.93%) |
Feb 08, 2016 | 31.81 | 32.14 | 31.02 | 31.14 | 7,124,821 | -0.68(-2.14%) |
Feb 05, 2016 | 31.22 | 31.94 | 30.99 | 31.83 | 5,550,503 | +0.36(+1.16%) |
Feb 04, 2016 | 31.29 | 31.77 | 31.19 | 31.46 | 4,263,849 | +0.20(+0.64%) |
Feb 03, 2016 | 30.92 | 31.46 | 30.82 | 31.26 | 5,079,426 | +0.52(+1.69%) |
Feb 02, 2016 | 30.50 | 30.76 | 30.25 | 30.74 | 4,517,346 | +0.05(+0.17%) |
Feb 01, 2016 | 30.53 | 30.84 | 30.33 | 30.69 | 4,088,610 | +0.06(+0.19%) |
Jan 29, 2016 | 30.22 | 30.73 | 30.20 | 30.63 | 4,723,767 | +0.69(+2.30%) |
Jan 28, 2016 | 29.45 | 30.17 | 29.19 | 29.94 | 2,892,506 | +0.57(+1.94%) |
Jan 27, 2016 | 29.24 | 29.59 | 29.04 | 29.37 | 2,998,662 | +0.16(+0.56%) |
Jan 26, 2016 | 28.97 | 29.44 | 28.88 | 29.21 | 3,250,669 | +0.30(+1.03%) |
Jan 25, 2016 | 29.58 | 29.63 | 28.74 | 28.91 | 5,207,457 | -0.66(-2.23%) |
Jan 22, 2016 | 29.27 | 29.79 | 29.00 | 29.57 | 6,657,657 | +0.58(+2.00%) |
Jan 21, 2016 | 28.90 | 29.16 | 28.61 | 28.99 | 5,016,738 | +0.09(+0.31%) |
Jan 20, 2016 | 29.41 | 29.59 | 28.29 | 28.90 | 5,016,294 | -0.64(-2.16%) |
Jan 19, 2016 | 29.59 | 29.87 | 29.37 | 29.54 | 6,028,982 | +0.17(+0.58%) |
Jan 15, 2016 | 29.09 | 29.37 | 29.37 | 29.37 | 7,486,043 | -0.10(-0.35%) |
Jan 14, 2016 | 28.70 | 29.67 | 28.70 | 29.47 | 6,511,847 | +0.71(+2.48%) |
Jan 13, 2016 | 28.65 | 29.16 | 28.48 | 28.76 | 4,839,442 | +0.13(+0.47%) |
Jan 12, 2016 | 28.72 | 28.78 | 28.21 | 28.63 | 4,036,076 | +0.00(+0.00%) |
Jan 11, 2016 | 28.50 | 28.83 | 28.42 | 28.63 | 3,532,697 | +0.13(+0.47%) |
Jan 08, 2016 | 28.81 | 29.01 | 28.44 | 28.50 | 3,628,738 | -0.29(-1.00%) |
Jan 07, 2016 | 28.30 | 28.87 | 28.20 | 28.78 | 5,020,926 | +0.15(+0.52%) |
Jan 06, 2016 | 28.66 | 28.81 | 28.51 | 28.64 | 2,497,871 | -0.24(-0.82%) |
Jan 05, 2016 | 28.73 | 28.92 | 28.21 | 28.87 | 2,999,386 | +0.17(+0.59%) |
Jan 04, 2016 | 28.39 | 28.73 | 28.07 | 28.70 | 4,899,599 | +0.01(+0.03%) |
Dec 31, 2015 | 28.86 | 28.70 | 28.70 | 28.70 | 3,655,517 | -0.22(-0.77%) |
Dec 30, 2015 | 28.95 | 29.07 | 28.86 | 28.92 | 2,122,053 | -0.04(-0.15%) |
Dec 29, 2015 | 28.81 | 28.99 | 28.62 | 28.96 | 2,810,688 | +0.25(+0.88%) |
Dec 28, 2015 | 28.62 | 28.78 | 28.45 | 28.71 | 2,324,034 | +0.08(+0.29%) |
Dec 24, 2015 | 28.58 | 28.63 | 28.63 | 28.63 | 1,133,922 | -0.04(-0.16%) |
Dec 23, 2015 | 28.19 | 28.78 | 28.19 | 28.67 | 2,501,970 | +0.53(+1.90%) |
Dec 22, 2015 | 28.06 | 28.23 | 27.66 | 28.14 | 2,417,131 | +0.16(+0.56%) |
Dec 21, 2015 | 27.95 | 28.15 | 27.83 | 27.98 | 2,914,350 | +0.19(+0.67%) |
Dec 18, 2015 | 28.15 | 28.21 | 27.69 | 27.80 | 6,267,194 | -0.47(-1.65%) |
Dec 17, 2015 | 28.38 | 28.51 | 28.06 | 28.27 | 3,913,375 | -0.14(-0.50%) |
Dec 16, 2015 | 27.72 | 28.52 | 27.63 | 28.41 | 5,036,155 | +0.88(+3.21%) |
Dec 15, 2015 | 27.81 | 27.86 | 27.42 | 27.52 | 5,394,041 | -0.26(-0.93%) |
Dec 14, 2015 | 27.56 | 27.82 | 27.29 | 27.78 | 5,485,361 | +0.33(+1.19%) |
Dec 11, 2015 | 27.72 | 27.99 | 27.43 | 27.46 | 4,880,534 | -0.30(-1.10%) |
Dec 10, 2015 | 28.32 | 28.38 | 27.75 | 27.76 | 4,696,723 | -0.57(-2.02%) |
Dec 09, 2015 | 28.12 | 28.63 | 27.95 | 28.33 | 4,122,960 | +0.16(+0.58%) |
Dec 08, 2015 | 28.18 | 28.31 | 27.88 | 28.17 | 5,574,901 | -0.07(-0.24%) |
Dec 07, 2015 | 28.40 | 28.56 | 27.94 | 28.24 | 4,838,661 | -0.13(-0.44%) |
Dec 04, 2015 | 28.08 | 28.52 | 28.08 | 28.36 | 4,593,238 | +0.35(+1.23%) |
Dec 03, 2015 | 28.08 | 28.34 | 27.84 | 28.02 | 4,654,750 | -0.22(-0.78%) |
Dec 02, 2015 | 28.99 | 29.10 | 28.20 | 28.24 | 4,111,712 | -0.85(-2.93%) |
Dec 01, 2015 | 28.86 | 29.11 | 28.76 | 29.09 | 3,674,420 | +0.38(+1.33%) |
Nov 30, 2015 | 28.74 | 28.99 | 28.68 | 28.71 | 3,948,844 | -0.01(-0.05%) |
Nov 27, 2015 | 28.64 | 28.89 | 28.63 | 28.72 | 1,267,171 | +0.10(+0.36%) |
Nov 25, 2015 | 28.72 | 28.62 | 28.62 | 28.62 | 3,211,448 | -0.15(-0.54%) |
Nov 24, 2015 | 28.78 | 28.87 | 28.55 | 28.77 | 3,527,096 | -0.23(-0.78%) |
Nov 23, 2015 | 29.13 | 29.32 | 28.93 | 29.00 | 2,432,904 | -0.12(-0.43%) |
Nov 20, 2015 | 29.12 | 29.44 | 29.04 | 29.13 | 3,912,541 | +0.11(+0.38%) |
Nov 19, 2015 | 28.69 | 29.11 | 28.69 | 29.02 | 4,013,831 | +0.40(+1.39%) |
Nov 18, 2015 | 28.63 | 28.67 | 28.00 | 28.62 | 7,593,660 | -0.02(-0.08%) |
Nov 17, 2015 | 29.21 | 29.39 | 28.50 | 28.64 | 3,731,693 | -0.64(-2.18%) |
Nov 16, 2015 | 28.70 | 29.28 | 28.60 | 29.28 | 3,282,768 | +0.60(+2.10%) |
Nov 13, 2015 | 28.71 | 28.90 | 28.53 | 28.68 | 4,412,800 | +0.06(+0.21%) |
Nov 12, 2015 | 28.68 | 29.02 | 28.47 | 28.62 | 3,472,637 | -0.12(-0.43%) |
Nov 11, 2015 | 28.71 | 28.85 | 28.58 | 28.74 | 2,998,847 | +0.18(+0.62%) |
Nov 10, 2015 | 28.50 | 28.80 | 28.44 | 28.57 | 2,922,677 | +0.10(+0.36%) |
Nov 09, 2015 | 28.36 | 28.64 | 28.04 | 28.46 | 5,707,711 | +0.08(+0.28%) |
Nov 06, 2015 | 29.53 | 29.53 | 28.28 | 28.38 | 6,661,528 | -1.49(-4.99%) |
Nov 05, 2015 | 30.11 | 30.30 | 29.86 | 29.87 | 3,588,826 | -0.29(-0.97%) |
Nov 04, 2015 | 30.00 | 30.26 | 29.95 | 30.17 | 3,264,706 | +0.05(+0.17%) |
Nov 03, 2015 | 29.78 | 30.20 | 29.66 | 30.12 | 3,806,062 | +0.29(+0.98%) |
Nov 02, 2015 | 30.28 | 30.68 | 29.71 | 29.82 | 8,717,163 | -0.49(-1.62%) |
Oct 30, 2015 | 29.98 | 30.48 | 29.73 | 30.31 | 6,934,532 | -0.11(-0.36%) |
Oct 29, 2015 | 30.25 | 30.45 | 29.75 | 30.42 | 6,268,036 | +0.04(+0.12%) |
Oct 28, 2015 | 30.78 | 30.88 | 30.04 | 30.39 | 3,109,032 | -0.29(-0.93%) |
Oct 27, 2015 | 30.72 | 30.87 | 30.52 | 30.67 | 3,771,553 | -0.04(-0.14%) |
Oct 26, 2015 | 31.43 | 31.46 | 30.65 | 30.72 | 7,397,598 | -0.60(-1.92%) |
Oct 23, 2015 | 31.92 | 32.02 | 31.24 | 31.32 | 4,469,267 | -0.70(-2.20%) |
Oct 22, 2015 | 31.85 | 32.19 | 31.79 | 32.03 | 5,431,719 | +0.32(+1.02%) |
Oct 21, 2015 | 32.11 | 32.37 | 31.65 | 31.70 | 3,689,831 | -0.28(-0.87%) |
Oct 20, 2015 | 32.11 | 32.44 | 31.88 | 31.98 | 5,997,207 | -0.24(-0.75%) |
Oct 19, 2015 | 31.91 | 32.26 | 31.72 | 32.22 | 4,195,065 | +0.31(+0.97%) |
Oct 16, 2015 | 31.99 | 32.14 | 31.78 | 31.92 | 3,064,650 | +0.10(+0.30%) |
Oct 15, 2015 | 31.35 | 31.88 | 31.24 | 31.82 | 3,235,466 | +0.49(+1.57%) |
Oct 14, 2015 | 31.28 | 31.56 | 31.17 | 31.33 | 2,913,623 | +0.10(+0.33%) |
Oct 13, 2015 | 31.35 | 31.56 | 31.14 | 31.22 | 3,299,332 | -0.12(-0.40%) |
Oct 12, 2015 | 31.12 | 31.47 | 31.10 | 31.35 | 2,692,825 | +0.29(+0.95%) |
Oct 09, 2015 | 31.50 | 31.57 | 30.93 | 31.06 | 3,315,869 | -0.44(-1.40%) |
Oct 08, 2015 | 30.98 | 31.53 | 30.86 | 31.50 | 4,388,542 | +0.42(+1.35%) |
Oct 07, 2015 | 31.51 | 31.57 | 31.00 | 31.08 | 4,670,401 | -0.40(-1.28%) |
Oct 06, 2015 | 31.34 | 31.53 | 30.97 | 31.48 | 4,538,462 | +0.11(+0.35%) |
Oct 05, 2015 | 31.20 | 31.45 | 31.03 | 31.37 | 3,695,571 | +0.28(+0.90%) |
Oct 02, 2015 | 30.56 | 31.09 | 30.33 | 31.09 | 4,241,293 | +0.74(+2.44%) |
Oct 01, 2015 | 30.95 | 31.05 | 30.19 | 30.35 | 5,109,990 | -0.60(-1.95%) |
Sep 30, 2015 | 30.19 | 30.97 | 30.09 | 30.95 | 5,886,735 | +0.92(+3.06%) |
Sep 29, 2015 | 29.79 | 30.20 | 29.78 | 30.04 | 4,961,672 | +0.23(+0.79%) |
Sep 28, 2015 | 29.96 | 30.14 | 29.59 | 29.80 | 6,006,353 | -0.22(-0.73%) |
Sep 25, 2015 | 29.65 | 30.38 | 29.43 | 30.02 | 5,752,552 | +0.54(+1.84%) |
Sep 24, 2015 | 29.20 | 29.57 | 29.13 | 29.48 | 6,804,079 | +0.15(+0.53%) |
Sep 23, 2015 | 29.17 | 29.48 | 29.01 | 29.32 | 4,138,918 | +0.20(+0.68%) |
Sep 22, 2015 | 29.70 | 29.91 | 29.03 | 29.13 | 6,959,932 | -0.69(-2.31%) |
Sep 21, 2015 | 29.80 | 29.99 | 29.61 | 29.82 | 5,492,182 | +0.20(+0.67%) |
Sep 18, 2015 | 29.81 | 30.01 | 29.56 | 29.62 | 6,781,258 | -0.19(-0.64%) |
Sep 17, 2015 | 29.46 | 30.22 | 29.23 | 29.81 | 3,905,333 | +0.33(+1.12%) |
Sep 16, 2015 | 29.05 | 29.59 | 28.96 | 29.48 | 3,012,574 | +0.41(+1.41%) |
Sep 15, 2015 | 28.90 | 29.10 | 28.68 | 29.07 | 3,321,412 | +0.21(+0.74%) |
Sep 14, 2015 | 28.87 | 29.15 | 28.75 | 28.85 | 2,549,047 | -0.01(-0.05%) |
Sep 11, 2015 | 28.41 | 28.88 | 28.32 | 28.87 | 4,106,593 | +0.32(+1.13%) |
Sep 10, 2015 | 28.37 | 28.84 | 28.32 | 28.55 | 3,969,190 | +0.18(+0.62%) |
Sep 09, 2015 | 28.94 | 28.94 | 28.31 | 28.37 | 3,878,958 | -0.34(-1.18%) |
Sep 08, 2015 | 28.54 | 28.77 | 28.35 | 28.71 | 3,813,235 | +0.54(+1.93%) |
Sep 04, 2015 | 28.37 | 28.16 | 28.16 | 28.16 | 3,466,425 | -0.45(-1.57%) |
Sep 03, 2015 | 28.47 | 28.77 | 28.35 | 28.61 | 3,775,116 | +0.30(+1.05%) |
Sep 02, 2015 | 28.58 | 28.65 | 28.06 | 28.31 | 5,582,861 | -0.02(-0.08%) |
Sep 01, 2015 | 28.88 | 29.03 | 28.10 | 28.34 | 6,946,907 | -0.92(-3.16%) |
Aug 31, 2015 | 29.34 | 29.43 | 28.81 | 29.26 | 6,038,041 | -0.20(-0.67%) |
Aug 28, 2015 | 29.67 | 29.72 | 28.89 | 29.45 | 5,421,725 | -0.31(-1.03%) |
Aug 27, 2015 | 29.45 | 29.77 | 29.24 | 29.76 | 3,806,775 | +0.49(+1.66%) |
Aug 26, 2015 | 29.25 | 29.40 | 28.76 | 29.27 | 6,588,575 | +0.28(+0.95%) |
Aug 25, 2015 | 30.11 | 30.46 | 28.85 | 29.00 | 8,530,431 | -0.55(-1.87%) |
Aug 24, 2015 | 29.80 | 30.41 | 29.35 | 29.55 | 8,675,963 | -1.01(-3.31%) |
Aug 21, 2015 | 31.23 | 31.39 | 30.54 | 30.56 | 6,579,531 | -0.84(-2.69%) |
Aug 20, 2015 | 31.37 | 31.92 | 31.21 | 31.40 | 4,402,706 | -0.20(-0.64%) |
Aug 19, 2015 | 31.16 | 31.74 | 30.97 | 31.61 | 3,258,786 | +0.33(+1.05%) |
Aug 18, 2015 | 31.26 | 31.31 | 31.04 | 31.28 | 2,960,937 | -0.09(-0.28%) |
Aug 17, 2015 | 31.15 | 31.51 | 31.09 | 31.37 | 3,482,156 | +0.17(+0.56%) |
Aug 14, 2015 | 30.73 | 31.21 | 30.64 | 31.19 | 2,812,784 | +0.44(+1.42%) |
Aug 13, 2015 | 30.75 | 30.92 | 30.38 | 30.76 | 5,640,463 | -0.14(-0.45%) |
Aug 12, 2015 | 30.78 | 31.33 | 30.71 | 30.89 | 7,411,970 | +0.02(+0.07%) |
Aug 11, 2015 | 30.46 | 31.10 | 30.43 | 30.87 | 5,430,980 | +0.40(+1.31%) |
Aug 10, 2015 | 30.81 | 30.89 | 30.33 | 30.47 | 3,855,099 | -0.38(-1.23%) |
Aug 07, 2015 | 30.18 | 30.90 | 30.01 | 30.85 | 4,439,575 | +0.61(+2.02%) |
Aug 06, 2015 | 29.91 | 30.28 | 29.60 | 30.24 | 5,217,084 | +0.30(+1.00%) |
Aug 05, 2015 | 29.71 | 30.01 | 29.62 | 29.94 | 4,950,262 | +0.40(+1.35%) |
Aug 04, 2015 | 30.17 | 30.17 | 29.49 | 29.54 | 3,369,603 | -0.72(-2.38%) |
Aug 03, 2015 | 30.41 | 30.51 | 30.09 | 30.26 | 3,599,718 | -0.03(-0.10%) |
Jul 31, 2015 | 30.12 | 30.61 | 29.83 | 30.29 | 5,593,061 | +0.30(+0.99%) |
Jul 30, 2015 | 29.42 | 30.03 | 29.36 | 29.99 | 4,717,693 | +0.42(+1.43%) |
Jul 29, 2015 | 29.23 | 29.60 | 29.04 | 29.57 | 4,618,141 | +0.28(+0.94%) |
Jul 28, 2015 | 29.21 | 29.40 | 29.06 | 29.29 | 4,546,327 | +0.08(+0.27%) |
Jul 27, 2015 | 28.92 | 29.35 | 28.92 | 29.21 | 3,488,065 | +0.30(+1.03%) |
Jul 24, 2015 | 28.93 | 29.03 | 28.82 | 28.92 | 3,065,272 | +0.01(+0.05%) |
Jul 23, 2015 | 29.61 | 29.61 | 28.65 | 28.90 | 4,316,264 | -0.73(-2.45%) |
Jul 22, 2015 | 29.51 | 29.81 | 29.44 | 29.63 | 4,356,812 | +0.20(+0.67%) |
Jul 21, 2015 | 29.97 | 30.04 | 29.29 | 29.43 | 3,900,140 | -0.62(-2.06%) |
Jul 20, 2015 | 30.08 | 30.14 | 29.87 | 30.05 | 4,025,505 | -0.05(-0.17%) |
Jul 17, 2015 | 30.46 | 30.46 | 30.02 | 30.10 | 3,468,303 | -0.35(-1.15%) |
Jul 16, 2015 | 29.86 | 30.47 | 29.84 | 30.45 | 2,494,305 | +0.61(+2.05%) |
Jul 15, 2015 | 29.72 | 29.84 | 29.54 | 29.84 | 3,213,155 | +0.12(+0.42%) |
Jul 14, 2015 | 29.78 | 30.05 | 29.62 | 29.72 | 3,380,042 | -0.07(-0.24%) |
Jul 13, 2015 | 30.12 | 30.12 | 29.56 | 29.79 | 2,689,832 | -0.20(-0.68%) |
Jul 10, 2015 | 29.93 | 30.27 | 29.80 | 29.99 | 4,388,410 | +0.04(+0.15%) |
Jul 09, 2015 | 30.17 | 30.40 | 29.80 | 29.95 | 4,537,189 | -0.13(-0.44%) |
Jul 08, 2015 | 30.18 | 30.40 | 29.99 | 30.08 | 5,845,736 | -0.19(-0.62%) |
Jul 07, 2015 | 29.50 | 30.37 | 29.45 | 30.27 | 5,275,535 | +0.95(+3.25%) |
Jul 06, 2015 | 28.92 | 29.35 | 28.87 | 29.32 | 3,641,703 | +0.28(+0.98%) |
Jul 02, 2015 | 28.86 | 29.03 | 29.03 | 29.03 | 3,758,782 | +0.36(+1.24%) |
Jul 01, 2015 | 28.60 | 28.73 | 28.49 | 28.68 | 3,549,460 | +0.12(+0.43%) |
Jun 30, 2015 | 28.71 | 28.71 | 28.43 | 28.55 | 5,425,215 | +0.04(+0.15%) |
Jun 29, 2015 | 28.71 | 29.22 | 28.49 | 28.51 | 5,567,165 | -0.27(-0.93%) |
Jun 26, 2015 | 28.42 | 28.80 | 28.30 | 28.78 | 5,606,134 | +0.33(+1.15%) |
Jun 25, 2015 | 28.94 | 28.94 | 28.38 | 28.45 | 5,501,775 | -0.34(-1.19%) |
Jun 24, 2015 | 29.21 | 29.30 | 28.79 | 28.79 | 4,576,615 | -0.41(-1.39%) |
Jun 23, 2015 | 29.77 | 29.84 | 29.15 | 29.20 | 3,036,972 | -0.40(-1.35%) |
Jun 22, 2015 | 29.88 | 29.95 | 29.53 | 29.60 | 3,448,148 | -0.20(-0.66%) |
Jun 19, 2015 | 29.90 | 30.11 | 29.79 | 29.80 | 5,008,246 | -0.14(-0.46%) |
Jun 18, 2015 | 29.40 | 30.01 | 29.38 | 29.93 | 4,729,682 | +0.50(+1.70%) |
Jun 17, 2015 | 29.32 | 29.45 | 29.08 | 29.43 | 3,778,464 | +0.22(+0.75%) |
Jun 16, 2015 | 28.99 | 29.24 | 28.79 | 29.21 | 2,659,461 | +0.13(+0.45%) |
Jun 15, 2015 | 28.84 | 29.21 | 28.72 | 29.08 | 3,702,328 | +0.23(+0.78%) |
Jun 12, 2015 | 29.21 | 29.32 | 28.84 | 28.86 | 2,583,453 | -0.51(-1.73%) |
Jun 11, 2015 | 29.40 | 29.54 | 29.20 | 29.37 | 5,053,046 | +0.12(+0.40%) |
Jun 10, 2015 | 29.35 | 29.61 | 29.24 | 29.25 | 4,776,163 | +0.07(+0.25%) |
Jun 09, 2015 | 29.15 | 29.36 | 29.09 | 29.18 | 3,610,944 | +0.00(+0.00%) |
Jun 08, 2015 | 29.31 | 29.42 | 29.18 | 29.18 | 4,673,365 | -0.20(-0.67%) |
Jun 05, 2015 | 29.35 | 29.42 | 29.13 | 29.37 | 5,737,761 | -0.08(-0.27%) |
Jun 04, 2015 | 29.66 | 29.88 | 29.39 | 29.45 | 4,100,960 | -0.31(-1.04%) |
Jun 03, 2015 | 30.44 | 30.50 | 29.56 | 29.76 | 4,685,690 | -0.68(-2.25%) |
Jun 02, 2015 | 30.71 | 30.78 | 30.27 | 30.45 | 3,906,136 | -0.45(-1.44%) |