Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 35.89 | 35.89 | 34.77 | 35.52 | 4,791,535 | -0.11(-0.32%) |
Jun 29, 2016 | 35.18 | 35.85 | 34.92 | 35.63 | 4,561,597 | +0.93(+2.68%) |
Jun 28, 2016 | 34.86 | 35.07 | 34.32 | 34.70 | 4,546,024 | +0.55(+1.60%) |
Jun 27, 2016 | 34.99 | 35.03 | 33.85 | 34.15 | 6,359,883 | -1.22(-3.44%) |
Jun 24, 2016 | 36.16 | 36.61 | 35.28 | 35.37 | 6,475,817 | -2.33(-6.17%) |
Jun 23, 2016 | 37.14 | 37.71 | 37.12 | 37.70 | 4,853,199 | +1.00(+2.74%) |
Jun 22, 2016 | 37.08 | 37.22 | 36.57 | 36.69 | 4,105,871 | -0.21(-0.58%) |
Jun 21, 2016 | 36.28 | 36.99 | 35.84 | 36.91 | 4,501,146 | +0.72(+1.99%) |
Jun 20, 2016 | 38.16 | 38.35 | 36.11 | 36.19 | 8,044,180 | -1.58(-4.17%) |
Jun 17, 2016 | 37.56 | 37.95 | 37.43 | 37.76 | 4,217,954 | +0.39(+1.03%) |
Jun 16, 2016 | 37.39 | 37.52 | 37.03 | 37.38 | 4,161,857 | -0.39(-1.02%) |
Jun 15, 2016 | 37.77 | 38.25 | 37.56 | 37.76 | 4,208,161 | +0.05(+0.13%) |
Jun 14, 2016 | 36.82 | 37.75 | 36.59 | 37.72 | 5,385,005 | +0.72(+1.93%) |
Jun 13, 2016 | 36.98 | 37.63 | 36.91 | 37.00 | 4,282,019 | -0.19(-0.52%) |
Jun 10, 2016 | 37.41 | 37.55 | 37.08 | 37.19 | 4,759,991 | -0.82(-2.16%) |
Jun 09, 2016 | 38.13 | 38.38 | 37.84 | 38.01 | 2,732,953 | -0.27(-0.69%) |
Jun 08, 2016 | 38.34 | 38.75 | 37.92 | 38.28 | 4,226,768 | +0.18(+0.46%) |
Jun 07, 2016 | 37.43 | 38.38 | 37.39 | 38.10 | 5,270,867 | +0.62(+1.65%) |
Jun 06, 2016 | 37.24 | 37.60 | 36.88 | 37.48 | 4,761,546 | -0.11(-0.30%) |
Jun 03, 2016 | 37.57 | 37.77 | 36.90 | 37.60 | 5,041,222 | -0.02(-0.04%) |
Jun 02, 2016 | 37.15 | 37.75 | 37.10 | 37.61 | 4,434,277 | +0.33(+0.88%) |
Jun 01, 2016 | 36.25 | 37.42 | 36.25 | 37.28 | 3,494,726 | +0.10(+0.26%) |
May 31, 2016 | 37.29 | 37.53 | 36.96 | 37.19 | 4,099,195 | +0.04(+0.11%) |
May 27, 2016 | 36.58 | 37.15 | 37.15 | 37.15 | 4,386,963 | +0.62(+1.70%) |
May 26, 2016 | 37.33 | 37.41 | 36.11 | 36.53 | 3,958,116 | -0.71(-1.90%) |
May 25, 2016 | 36.78 | 37.44 | 36.71 | 37.23 | 6,530,643 | +0.60(+1.65%) |
May 24, 2016 | 36.59 | 36.91 | 36.43 | 36.63 | 4,048,659 | +0.40(+1.11%) |
May 23, 2016 | 36.20 | 36.57 | 36.18 | 36.23 | 4,130,823 | +0.05(+0.13%) |
May 20, 2016 | 35.95 | 36.40 | 35.79 | 36.18 | 3,096,798 | +0.54(+1.51%) |
May 19, 2016 | 35.97 | 36.08 | 35.44 | 35.64 | 4,392,096 | -0.42(-1.16%) |
May 18, 2016 | 36.31 | 36.80 | 35.85 | 36.06 | 3,071,906 | -0.47(-1.28%) |
May 17, 2016 | 36.60 | 37.15 | 36.32 | 36.53 | 3,056,336 | -0.13(-0.35%) |
May 16, 2016 | 36.12 | 36.98 | 36.08 | 36.65 | 3,980,053 | +0.55(+1.54%) |
May 13, 2016 | 36.39 | 36.80 | 36.09 | 36.10 | 2,958,798 | -0.60(-1.64%) |
May 12, 2016 | 36.77 | 36.86 | 36.13 | 36.70 | 3,419,617 | +0.14(+0.40%) |
May 11, 2016 | 36.97 | 37.03 | 36.47 | 36.56 | 2,824,100 | -0.53(-1.43%) |
May 10, 2016 | 36.32 | 37.21 | 36.28 | 37.09 | 3,012,997 | +0.94(+2.60%) |
May 09, 2016 | 36.47 | 36.77 | 35.72 | 36.15 | 4,608,666 | -0.43(-1.19%) |
May 06, 2016 | 35.75 | 36.62 | 35.68 | 36.58 | 4,407,437 | +0.84(+2.34%) |
May 05, 2016 | 36.59 | 36.59 | 35.59 | 35.75 | 5,623,998 | -0.61(-1.68%) |
May 04, 2016 | 36.37 | 36.68 | 36.09 | 36.36 | 5,596,770 | -0.45(-1.22%) |
May 03, 2016 | 37.20 | 37.20 | 36.49 | 36.81 | 4,199,306 | -0.79(-2.10%) |
May 02, 2016 | 37.34 | 38.11 | 37.24 | 37.60 | 5,556,574 | +1.29(+3.54%) |
Apr 29, 2016 | 36.85 | 37.15 | 36.16 | 36.31 | 5,913,057 | -0.57(-1.55%) |
Apr 28, 2016 | 36.55 | 37.59 | 36.51 | 36.88 | 4,525,064 | +0.15(+0.42%) |
Apr 27, 2016 | 36.99 | 37.34 | 36.65 | 36.73 | 4,517,841 | -0.35(-0.93%) |
Apr 26, 2016 | 36.94 | 37.06 | 36.42 | 37.07 | 4,265,894 | +0.23(+0.61%) |
Apr 25, 2016 | 37.59 | 37.68 | 36.73 | 36.85 | 6,389,402 | -0.84(-2.24%) |
Apr 22, 2016 | 37.89 | 38.79 | 37.47 | 37.69 | 9,019,549 | -0.42(-1.10%) |
Apr 21, 2016 | 38.56 | 38.68 | 37.01 | 38.11 | 26,342,952 | -3.85(-9.18%) |
Apr 20, 2016 | 42.64 | 42.79 | 41.56 | 41.96 | 8,860,307 | -0.26(-0.61%) |
Apr 19, 2016 | 41.28 | 42.87 | 41.21 | 42.22 | 8,883,934 | +1.08(+2.62%) |
Apr 18, 2016 | 40.75 | 41.27 | 40.47 | 41.14 | 4,286,496 | +0.18(+0.43%) |
Apr 15, 2016 | 40.61 | 41.09 | 40.31 | 40.96 | 3,555,034 | +0.19(+0.47%) |
Apr 14, 2016 | 41.50 | 41.62 | 40.59 | 40.77 | 4,057,006 | -0.23(-0.55%) |
Apr 13, 2016 | 40.24 | 41.14 | 39.92 | 41.00 | 4,998,419 | +1.17(+2.93%) |
Apr 12, 2016 | 39.65 | 40.10 | 39.43 | 39.83 | 3,579,689 | +0.18(+0.45%) |
Apr 11, 2016 | 40.10 | 40.38 | 39.62 | 39.65 | 3,847,230 | -0.14(-0.34%) |
Apr 08, 2016 | 40.93 | 40.93 | 39.58 | 39.79 | 4,689,117 | -0.60(-1.47%) |
Apr 07, 2016 | 40.47 | 41.15 | 39.99 | 40.39 | 11,127,189 | +0.35(+0.88%) |
Apr 06, 2016 | 40.18 | 40.20 | 39.06 | 40.03 | 5,652,660 | -0.14(-0.34%) |
Apr 05, 2016 | 40.20 | 40.53 | 39.89 | 40.17 | 5,287,243 | -0.45(-1.11%) |
Apr 04, 2016 | 41.42 | 41.66 | 40.59 | 40.62 | 6,213,178 | -0.97(-2.34%) |
Apr 01, 2016 | 40.91 | 41.77 | 39.88 | 41.59 | 6,203,044 | +0.03(+0.08%) |
Mar 31, 2016 | 41.93 | 42.02 | 41.28 | 41.56 | 5,435,516 | -0.44(-1.05%) |
Mar 30, 2016 | 42.70 | 43.18 | 41.61 | 42.00 | 4,526,664 | -0.24(-0.57%) |
Mar 29, 2016 | 42.21 | 42.66 | 41.64 | 42.24 | 5,561,070 | +0.47(+1.14%) |
Mar 28, 2016 | 42.20 | 42.31 | 41.22 | 41.77 | 4,117,426 | -0.43(-1.01%) |
Mar 24, 2016 | 41.62 | 42.20 | 42.20 | 42.20 | 6,162,315 | +0.07(+0.17%) |
Mar 23, 2016 | 42.68 | 42.68 | 41.83 | 42.12 | 3,667,413 | -0.72(-1.69%) |
Mar 22, 2016 | 42.44 | 43.47 | 42.44 | 42.85 | 4,408,271 | +0.01(+0.02%) |
Mar 21, 2016 | 42.88 | 43.02 | 41.99 | 42.84 | 5,423,832 | -0.28(-0.65%) |
Mar 18, 2016 | 44.04 | 44.07 | 42.89 | 43.12 | 9,014,106 | +0.20(+0.47%) |
Mar 17, 2016 | 42.40 | 43.26 | 42.25 | 42.92 | 6,975,316 | +0.59(+1.39%) |
Mar 16, 2016 | 41.12 | 42.44 | 40.96 | 42.33 | 6,355,649 | +1.12(+2.71%) |
Mar 15, 2016 | 41.86 | 42.01 | 40.70 | 41.21 | 5,083,851 | -0.32(-0.76%) |
Mar 14, 2016 | 40.94 | 41.93 | 40.86 | 41.53 | 5,577,670 | +0.60(+1.47%) |
Mar 11, 2016 | 40.66 | 41.23 | 40.38 | 40.93 | 6,522,229 | +0.78(+1.94%) |
Mar 10, 2016 | 40.64 | 40.68 | 39.69 | 40.15 | 6,086,303 | +0.42(+1.06%) |
Mar 09, 2016 | 39.20 | 40.03 | 39.06 | 39.73 | 4,458,106 | +0.87(+2.25%) |
Mar 08, 2016 | 39.90 | 39.99 | 38.68 | 38.86 | 5,435,828 | -1.48(-3.66%) |
Mar 07, 2016 | 40.24 | 41.04 | 40.04 | 40.33 | 6,438,714 | -0.77(-1.87%) |
Mar 04, 2016 | 41.68 | 41.73 | 40.35 | 41.10 | 8,580,400 | -0.63(-1.52%) |
Mar 03, 2016 | 40.45 | 42.25 | 40.32 | 41.74 | 11,446,697 | +1.24(+3.06%) |
Mar 02, 2016 | 40.11 | 40.58 | 39.81 | 40.50 | 7,076,500 | +0.27(+0.67%) |
Mar 01, 2016 | 38.90 | 41.06 | 38.74 | 40.23 | 12,639,991 | +1.92(+5.01%) |
Feb 29, 2016 | 38.02 | 38.55 | 37.77 | 38.31 | 6,023,211 | +0.29(+0.75%) |
Feb 26, 2016 | 38.01 | 38.40 | 37.81 | 38.02 | 5,993,971 | +0.38(+1.01%) |
Feb 25, 2016 | 37.21 | 37.65 | 36.58 | 37.64 | 3,911,991 | +0.41(+1.11%) |
Feb 24, 2016 | 36.82 | 37.41 | 35.99 | 37.23 | 5,407,897 | -0.25(-0.66%) |
Feb 23, 2016 | 37.35 | 37.97 | 36.84 | 37.48 | 5,120,778 | -0.22(-0.59%) |
Feb 22, 2016 | 37.27 | 38.31 | 37.27 | 37.70 | 6,769,667 | +1.31(+3.60%) |
Feb 19, 2016 | 36.02 | 36.50 | 35.84 | 36.39 | 5,073,154 | -0.13(-0.35%) |
Feb 18, 2016 | 36.85 | 37.06 | 35.90 | 36.52 | 6,053,754 | -0.24(-0.65%) |
Feb 17, 2016 | 36.58 | 37.02 | 36.01 | 36.75 | 7,391,113 | +0.40(+1.09%) |
Feb 16, 2016 | 35.56 | 36.48 | 34.86 | 36.36 | 7,959,608 | +1.37(+3.92%) |
Feb 12, 2016 | 32.75 | 34.98 | 34.98 | 34.98 | 9,700,008 | +3.05(+9.54%) |
Feb 11, 2016 | 31.10 | 32.54 | 31.08 | 31.94 | 6,889,483 | +0.10(+0.30%) |
Feb 10, 2016 | 31.71 | 32.75 | 31.32 | 31.84 | 8,199,952 | +0.44(+1.39%) |
Feb 09, 2016 | 31.59 | 32.24 | 30.96 | 31.41 | 6,818,935 | -0.75(-2.34%) |
Feb 08, 2016 | 32.79 | 32.79 | 31.18 | 32.16 | 6,832,146 | -1.15(-3.45%) |
Feb 05, 2016 | 33.71 | 33.71 | 32.45 | 33.31 | 6,420,487 | -0.56(-1.64%) |
Feb 04, 2016 | 33.64 | 34.50 | 33.18 | 33.87 | 5,641,521 | +0.10(+0.28%) |
Feb 03, 2016 | 33.65 | 34.00 | 32.27 | 33.77 | 8,586,276 | +0.29(+0.85%) |
Feb 02, 2016 | 34.91 | 34.91 | 33.09 | 33.48 | 10,451,628 | -1.93(-5.44%) |
Feb 01, 2016 | 35.53 | 35.63 | 34.56 | 35.41 | 7,691,322 | -0.37(-1.04%) |
Jan 29, 2016 | 34.12 | 35.79 | 34.07 | 35.79 | 11,120,041 | +1.83(+5.40%) |
Jan 28, 2016 | 33.69 | 34.81 | 33.33 | 33.95 | 10,072,626 | +0.95(+2.89%) |
Jan 27, 2016 | 32.54 | 33.62 | 32.24 | 33.00 | 12,021,354 | +0.57(+1.76%) |
Jan 26, 2016 | 31.05 | 32.60 | 30.41 | 32.43 | 8,071,961 | +1.40(+4.50%) |
Jan 25, 2016 | 30.96 | 31.84 | 30.88 | 31.03 | 7,526,721 | +0.06(+0.21%) |
Jan 22, 2016 | 31.15 | 31.48 | 30.45 | 30.97 | 9,235,842 | +1.10(+3.69%) |
Jan 21, 2016 | 29.41 | 30.07 | 28.80 | 29.87 | 5,658,866 | +0.34(+1.16%) |
Jan 20, 2016 | 29.83 | 29.91 | 27.68 | 29.53 | 9,407,936 | -0.97(-3.17%) |
Jan 19, 2016 | 31.37 | 31.41 | 29.89 | 30.49 | 6,618,822 | -0.23(-0.75%) |
Jan 15, 2016 | 29.73 | 30.72 | 30.72 | 30.72 | 13,542,353 | +1.01(+3.39%) |
Jan 14, 2016 | 29.60 | 30.00 | 28.54 | 29.72 | 9,267,430 | +0.38(+1.30%) |
Jan 13, 2016 | 31.06 | 31.26 | 29.14 | 29.33 | 7,253,232 | -1.54(-4.99%) |
Jan 12, 2016 | 31.19 | 31.74 | 30.28 | 30.87 | 7,669,078 | -0.06(-0.20%) |
Jan 11, 2016 | 31.41 | 32.06 | 30.60 | 30.94 | 7,519,548 | -0.02(-0.05%) |
Jan 08, 2016 | 31.18 | 32.22 | 30.87 | 30.95 | 8,415,612 | +0.18(+0.59%) |
Jan 07, 2016 | 32.75 | 32.81 | 30.75 | 30.77 | 16,921,448 | -3.10(-9.16%) |
Jan 06, 2016 | 34.20 | 34.40 | 33.38 | 33.87 | 6,311,965 | -1.07(-3.07%) |
Jan 05, 2016 | 34.63 | 35.59 | 34.43 | 34.94 | 6,607,932 | +0.51(+1.47%) |
Jan 04, 2016 | 33.96 | 34.44 | 32.90 | 34.44 | 8,145,503 | -0.35(-1.00%) |
Dec 31, 2015 | 34.64 | 34.79 | 34.79 | 34.79 | 3,744,422 | -0.12(-0.34%) |
Dec 30, 2015 | 35.13 | 35.29 | 34.73 | 34.90 | 2,894,449 | -0.31(-0.88%) |
Dec 29, 2015 | 35.26 | 35.70 | 34.90 | 35.21 | 3,902,337 | +0.21(+0.59%) |
Dec 28, 2015 | 34.76 | 35.14 | 34.28 | 35.01 | 4,217,337 | -0.19(-0.54%) |
Dec 24, 2015 | 35.17 | 35.20 | 35.20 | 35.20 | 2,837,397 | -0.12(-0.34%) |
Dec 23, 2015 | 34.43 | 35.63 | 34.33 | 35.32 | 7,318,883 | +1.25(+3.68%) |
Dec 22, 2015 | 33.44 | 34.25 | 33.25 | 34.06 | 6,222,218 | +0.71(+2.12%) |
Dec 21, 2015 | 33.19 | 33.68 | 32.89 | 33.36 | 4,835,902 | +0.40(+1.23%) |
Dec 18, 2015 | 32.70 | 33.47 | 32.66 | 32.95 | 6,996,308 | +0.29(+0.87%) |
Dec 17, 2015 | 34.15 | 34.30 | 32.65 | 32.67 | 6,164,892 | -1.23(-3.64%) |
Dec 16, 2015 | 32.81 | 34.10 | 32.55 | 33.90 | 7,139,551 | +1.49(+4.60%) |
Dec 15, 2015 | 31.97 | 32.97 | 31.78 | 32.41 | 7,297,796 | +0.84(+2.65%) |
Dec 14, 2015 | 32.04 | 32.82 | 31.41 | 31.57 | 8,114,571 | -0.66(-2.04%) |
Dec 11, 2015 | 32.84 | 32.98 | 32.05 | 32.23 | 7,073,356 | -1.20(-3.60%) |
Dec 10, 2015 | 34.25 | 34.64 | 33.21 | 33.43 | 7,922,902 | -0.70(-2.06%) |
Dec 09, 2015 | 33.86 | 35.35 | 33.67 | 34.14 | 9,791,054 | +0.90(+2.70%) |
Dec 08, 2015 | 33.16 | 33.45 | 32.46 | 33.24 | 4,372,654 | -0.45(-1.32%) |
Dec 07, 2015 | 33.95 | 34.13 | 33.46 | 33.68 | 5,930,945 | -0.45(-1.30%) |
Dec 04, 2015 | 34.00 | 34.39 | 33.43 | 34.13 | 5,845,015 | +0.12(+0.34%) |
Dec 03, 2015 | 35.50 | 35.54 | 33.69 | 34.01 | 5,384,380 | -1.28(-3.63%) |
Dec 02, 2015 | 34.78 | 36.10 | 34.65 | 35.29 | 7,307,113 | +0.30(+0.85%) |
Dec 01, 2015 | 34.76 | 35.12 | 34.07 | 35.00 | 7,682,765 | +0.58(+1.68%) |
Nov 30, 2015 | 34.71 | 35.18 | 34.33 | 34.42 | 7,605,768 | -0.20(-0.59%) |
Nov 27, 2015 | 34.79 | 34.85 | 34.10 | 34.62 | 3,192,306 | -0.39(-1.12%) |
Nov 25, 2015 | 35.28 | 35.01 | 35.01 | 35.01 | 5,352,299 | -0.06(-0.18%) |
Nov 24, 2015 | 35.14 | 35.36 | 34.67 | 35.07 | 9,429,095 | -0.23(-0.64%) |
Nov 23, 2015 | 35.06 | 35.93 | 35.06 | 35.30 | 10,276,529 | +0.09(+0.24%) |
Nov 20, 2015 | 36.07 | 36.19 | 34.84 | 35.21 | 7,347,839 | -0.77(-2.15%) |
Nov 19, 2015 | 35.90 | 36.14 | 35.52 | 35.99 | 4,033,509 | +0.06(+0.17%) |
Nov 18, 2015 | 35.44 | 35.98 | 34.78 | 35.92 | 5,624,241 | +0.50(+1.41%) |
Nov 17, 2015 | 36.09 | 36.21 | 35.20 | 35.42 | 6,613,452 | -0.52(-1.46%) |
Nov 16, 2015 | 35.60 | 36.09 | 35.02 | 35.95 | 4,008,230 | +0.26(+0.72%) |
Nov 13, 2015 | 35.78 | 36.24 | 35.34 | 35.69 | 3,708,109 | -0.27(-0.74%) |
Nov 12, 2015 | 36.01 | 37.01 | 35.70 | 35.96 | 3,756,793 | -0.36(-0.99%) |
Nov 11, 2015 | 36.77 | 36.79 | 36.07 | 36.32 | 4,193,609 | -0.34(-0.94%) |
Nov 10, 2015 | 36.18 | 36.67 | 35.75 | 36.66 | 5,088,481 | +0.25(+0.69%) |
Nov 09, 2015 | 38.12 | 38.20 | 36.05 | 36.41 | 9,809,679 | -2.48(-6.37%) |
Nov 06, 2015 | 38.52 | 38.96 | 38.28 | 38.89 | 3,758,152 | +0.18(+0.46%) |
Nov 05, 2015 | 38.77 | 39.42 | 38.43 | 38.71 | 4,703,778 | -0.11(-0.28%) |
Nov 04, 2015 | 40.38 | 40.73 | 38.49 | 38.81 | 8,318,933 | -0.95(-2.40%) |
Nov 03, 2015 | 38.97 | 40.22 | 38.82 | 39.77 | 5,887,416 | +0.23(+0.59%) |
Nov 02, 2015 | 38.86 | 40.34 | 38.82 | 39.53 | 6,782,182 | +0.86(+2.22%) |
Oct 30, 2015 | 38.22 | 38.89 | 38.10 | 38.67 | 5,321,303 | +0.52(+1.35%) |
Oct 29, 2015 | 38.28 | 38.81 | 37.70 | 38.16 | 4,921,309 | +0.32(+0.85%) |
Oct 28, 2015 | 37.46 | 37.99 | 37.03 | 37.84 | 3,937,555 | +0.70(+1.89%) |
Oct 27, 2015 | 37.42 | 38.14 | 36.83 | 37.14 | 6,392,871 | -1.01(-2.64%) |
Oct 26, 2015 | 38.43 | 38.60 | 37.69 | 38.14 | 5,229,105 | -0.28(-0.73%) |
Oct 23, 2015 | 36.90 | 38.70 | 36.66 | 38.42 | 9,567,132 | +2.02(+5.56%) |
Oct 22, 2015 | 37.74 | 37.96 | 35.89 | 36.40 | 11,871,970 | -0.19(-0.51%) |
Oct 21, 2015 | 36.70 | 37.11 | 36.02 | 36.59 | 7,546,783 | -0.38(-1.01%) |
Oct 20, 2015 | 37.14 | 37.55 | 36.61 | 36.96 | 6,104,046 | -0.17(-0.46%) |
Oct 19, 2015 | 38.17 | 38.27 | 36.51 | 37.14 | 12,389,273 | -1.70(-4.38%) |
Oct 16, 2015 | 37.03 | 39.31 | 36.91 | 38.84 | 12,205,851 | +0.20(+0.53%) |
Oct 15, 2015 | 38.98 | 39.45 | 38.14 | 38.64 | 10,954,232 | +1.08(+2.87%) |
Oct 14, 2015 | 36.53 | 37.87 | 36.50 | 37.56 | 9,910,755 | +0.88(+2.41%) |
Oct 13, 2015 | 36.01 | 37.35 | 35.93 | 36.67 | 8,175,979 | +0.64(+1.78%) |
Oct 12, 2015 | 36.70 | 37.35 | 35.73 | 36.03 | 7,386,346 | -0.66(-1.81%) |
Oct 09, 2015 | 36.38 | 36.98 | 35.99 | 36.70 | 8,111,851 | -0.09(-0.23%) |
Oct 08, 2015 | 35.34 | 37.04 | 35.26 | 36.78 | 7,704,905 | +0.99(+2.77%) |
Oct 07, 2015 | 35.54 | 36.42 | 34.92 | 35.79 | 12,031,866 | +0.73(+2.09%) |
Oct 06, 2015 | 34.15 | 35.20 | 33.50 | 35.06 | 13,294,567 | +0.77(+2.26%) |
Oct 05, 2015 | 32.28 | 35.06 | 32.23 | 34.28 | 23,036,740 | +2.36(+7.39%) |
Oct 02, 2015 | 30.07 | 32.22 | 29.64 | 31.93 | 22,631,570 | +3.04(+10.52%) |
Oct 01, 2015 | 29.97 | 30.07 | 28.54 | 28.89 | 9,695,228 | -0.77(-2.61%) |
Sep 30, 2015 | 29.89 | 30.53 | 29.21 | 29.66 | 12,067,799 | +0.12(+0.42%) |
Sep 29, 2015 | 30.83 | 31.37 | 29.44 | 29.53 | 13,737,013 | -1.91(-6.09%) |
Sep 28, 2015 | 32.39 | 32.51 | 31.33 | 31.45 | 5,876,115 | -1.09(-3.34%) |
Sep 25, 2015 | 33.08 | 33.10 | 32.34 | 32.53 | 5,596,685 | -0.20(-0.60%) |
Sep 24, 2015 | 32.53 | 33.02 | 32.43 | 32.73 | 7,149,258 | +0.10(+0.31%) |
Sep 23, 2015 | 33.73 | 33.89 | 32.39 | 32.63 | 9,957,923 | -1.29(-3.80%) |
Sep 22, 2015 | 34.14 | 34.17 | 33.59 | 33.92 | 8,347,182 | -0.98(-2.80%) |
Sep 21, 2015 | 35.34 | 35.63 | 34.71 | 34.89 | 5,836,079 | -0.46(-1.30%) |
Sep 18, 2015 | 36.32 | 36.54 | 35.20 | 35.35 | 8,461,541 | -1.36(-3.70%) |
Sep 17, 2015 | 37.52 | 37.53 | 36.70 | 36.71 | 7,585,173 | -0.82(-2.18%) |
Sep 16, 2015 | 36.92 | 37.65 | 36.71 | 37.53 | 7,821,463 | +0.95(+2.59%) |
Sep 15, 2015 | 36.09 | 36.66 | 35.71 | 36.58 | 5,145,124 | +0.59(+1.63%) |
Sep 14, 2015 | 36.14 | 36.18 | 35.52 | 36.00 | 5,409,329 | -0.12(-0.34%) |
Sep 11, 2015 | 35.60 | 36.29 | 35.60 | 36.12 | 4,220,711 | +0.26(+0.73%) |
Sep 10, 2015 | 36.44 | 36.78 | 35.40 | 35.86 | 10,320,578 | -1.03(-2.80%) |
Sep 09, 2015 | 37.75 | 38.02 | 36.82 | 36.89 | 5,307,057 | -0.46(-1.24%) |
Sep 08, 2015 | 37.38 | 37.65 | 36.67 | 37.35 | 6,038,758 | +0.70(+1.91%) |
Sep 04, 2015 | 36.12 | 36.65 | 36.65 | 36.65 | 5,859,424 | -0.08(-0.21%) |
Sep 03, 2015 | 35.57 | 37.01 | 35.50 | 36.73 | 8,862,700 | +1.37(+3.88%) |
Sep 02, 2015 | 35.34 | 35.49 | 34.80 | 35.36 | 6,897,336 | +0.43(+1.24%) |
Sep 01, 2015 | 34.76 | 35.51 | 34.40 | 34.93 | 7,899,084 | -0.69(-1.95%) |
Aug 31, 2015 | 36.02 | 36.25 | 35.46 | 35.62 | 5,076,358 | -0.87(-2.39%) |
Aug 28, 2015 | 35.94 | 36.64 | 35.92 | 36.49 | 3,867,877 | +0.08(+0.21%) |
Aug 27, 2015 | 35.52 | 36.54 | 35.52 | 36.41 | 13,085,754 | +1.60(+4.60%) |
Aug 26, 2015 | 35.08 | 35.33 | 33.67 | 34.81 | 11,205,755 | +0.35(+1.01%) |
Aug 25, 2015 | 37.02 | 37.03 | 34.46 | 34.46 | 8,173,778 | -1.02(-2.87%) |
Aug 24, 2015 | 33.22 | 37.05 | 32.71 | 35.48 | 10,453,718 | -1.49(-4.04%) |
Aug 21, 2015 | 37.01 | 37.65 | 36.32 | 36.98 | 11,665,222 | -0.70(-1.86%) |
Aug 20, 2015 | 38.52 | 38.79 | 37.67 | 37.68 | 8,939,538 | -1.38(-3.53%) |
Aug 19, 2015 | 39.69 | 39.75 | 38.90 | 39.06 | 6,522,462 | -0.87(-2.18%) |
Aug 18, 2015 | 40.07 | 40.19 | 39.73 | 39.93 | 4,051,253 | -0.29(-0.71%) |
Aug 17, 2015 | 39.99 | 40.43 | 39.85 | 40.21 | 5,429,089 | -0.17(-0.42%) |
Aug 14, 2015 | 41.05 | 41.34 | 40.30 | 40.38 | 5,631,517 | -0.55(-1.34%) |
Aug 13, 2015 | 41.38 | 41.47 | 40.91 | 40.93 | 4,849,962 | -0.28(-0.67%) |
Aug 12, 2015 | 41.06 | 41.27 | 40.12 | 41.21 | 7,681,978 | -0.68(-1.62%) |
Aug 11, 2015 | 43.14 | 43.14 | 41.64 | 41.88 | 7,435,952 | -1.84(-4.21%) |
Aug 10, 2015 | 44.20 | 44.21 | 43.46 | 43.73 | 6,698,111 | -0.04(-0.09%) |
Aug 07, 2015 | 43.34 | 44.29 | 43.19 | 43.76 | 5,083,222 | +0.59(+1.37%) |
Aug 06, 2015 | 42.89 | 43.53 | 42.51 | 43.17 | 4,557,456 | +0.05(+0.11%) |
Aug 05, 2015 | 42.98 | 43.68 | 42.84 | 43.12 | 5,066,090 | +0.75(+1.76%) |
Aug 04, 2015 | 42.78 | 43.22 | 42.11 | 42.38 | 6,218,697 | -0.19(-0.45%) |
Aug 03, 2015 | 43.02 | 43.16 | 42.44 | 42.57 | 4,523,275 | -0.61(-1.41%) |
Jul 31, 2015 | 43.30 | 43.62 | 42.93 | 43.18 | 4,629,424 | +0.02(+0.05%) |
Jul 30, 2015 | 42.23 | 43.47 | 42.04 | 43.15 | 8,999,099 | +1.34(+3.21%) |
Jul 29, 2015 | 41.88 | 42.37 | 41.61 | 41.81 | 5,360,576 | +0.10(+0.24%) |
Jul 28, 2015 | 41.61 | 42.25 | 41.49 | 41.71 | 6,493,717 | +0.42(+1.03%) |
Jul 27, 2015 | 41.44 | 41.98 | 41.11 | 41.29 | 6,851,197 | -0.94(-2.23%) |
Jul 24, 2015 | 43.14 | 43.15 | 42.05 | 42.23 | 4,423,563 | -0.71(-1.65%) |
Jul 23, 2015 | 44.23 | 44.30 | 42.16 | 42.94 | 10,068,011 | +0.59(+1.40%) |
Jul 22, 2015 | 41.68 | 42.61 | 41.49 | 42.35 | 6,855,441 | +0.10(+0.24%) |
Jul 21, 2015 | 42.08 | 42.65 | 41.95 | 42.25 | 3,625,725 | +0.15(+0.37%) |
Jul 20, 2015 | 41.89 | 42.52 | 41.50 | 42.09 | 4,073,405 | +0.28(+0.66%) |
Jul 17, 2015 | 42.28 | 42.31 | 41.71 | 41.81 | 3,325,587 | -0.50(-1.18%) |
Jul 16, 2015 | 42.22 | 42.48 | 41.82 | 42.31 | 4,447,328 | +0.36(+0.86%) |
Jul 15, 2015 | 42.70 | 42.72 | 41.42 | 41.95 | 8,869,011 | -0.79(-1.84%) |
Jul 14, 2015 | 44.04 | 44.07 | 42.68 | 42.74 | 13,054,346 | -1.36(-3.08%) |
Jul 13, 2015 | 43.56 | 44.51 | 43.35 | 44.09 | 14,320,510 | +1.84(+4.36%) |
Jul 10, 2015 | 42.75 | 42.81 | 41.98 | 42.25 | 3,465,460 | +0.35(+0.85%) |
Jul 09, 2015 | 42.25 | 42.74 | 41.64 | 41.90 | 5,609,713 | +0.45(+1.08%) |
Jul 08, 2015 | 42.82 | 43.32 | 41.11 | 41.45 | 7,780,218 | -2.15(-4.93%) |
Jul 07, 2015 | 41.99 | 43.86 | 41.64 | 43.60 | 12,414,956 | +1.62(+3.85%) |
Jul 06, 2015 | 40.90 | 42.21 | 40.84 | 41.98 | 8,202,169 | +0.52(+1.24%) |
Jul 02, 2015 | 42.28 | 41.47 | 41.47 | 41.47 | 7,564,713 | -0.28(-0.66%) |