Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 28.88 | 29.23 | 28.46 | 28.48 | 3,970,114 | -0.36(-1.25%) |
Feb 26, 2016 | 29.00 | 29.07 | 28.59 | 28.84 | 4,342,136 | +0.09(+0.30%) |
Feb 25, 2016 | 28.93 | 29.19 | 28.23 | 28.75 | 3,826,218 | +0.12(+0.42%) |
Feb 24, 2016 | 28.20 | 28.66 | 27.89 | 28.64 | 2,399,102 | +0.07(+0.23%) |
Feb 23, 2016 | 28.84 | 29.23 | 28.55 | 28.57 | 2,844,026 | -0.29(-1.00%) |
Feb 22, 2016 | 28.26 | 29.25 | 28.23 | 28.86 | 4,519,758 | +1.14(+4.13%) |
Feb 19, 2016 | 27.84 | 28.13 | 27.10 | 27.71 | 4,293,080 | -0.25(-0.88%) |
Feb 18, 2016 | 29.02 | 29.05 | 27.89 | 27.96 | 5,463,084 | -0.85(-2.95%) |
Feb 17, 2016 | 27.89 | 28.95 | 27.52 | 28.81 | 9,600,160 | +1.23(+4.48%) |
Feb 16, 2016 | 27.11 | 27.62 | 26.82 | 27.57 | 3,989,648 | +0.66(+2.45%) |
Feb 12, 2016 | 27.25 | 26.91 | 26.91 | 26.91 | 3,885,800 | +0.05(+0.20%) |
Feb 11, 2016 | 26.86 | 27.27 | 26.48 | 26.86 | 4,431,410 | -0.59(-2.15%) |
Feb 10, 2016 | 27.75 | 28.52 | 27.07 | 27.45 | 5,132,828 | -0.30(-1.10%) |
Feb 09, 2016 | 26.26 | 28.25 | 23.68 | 27.75 | 8,861,896 | +0.89(+3.33%) |
Feb 08, 2016 | 27.89 | 28.01 | 26.36 | 26.86 | 6,090,498 | -1.64(-5.75%) |
Feb 05, 2016 | 30.02 | 30.11 | 28.15 | 28.50 | 6,184,032 | -1.66(-5.52%) |
Feb 04, 2016 | 29.86 | 30.55 | 29.46 | 30.16 | 4,051,432 | +0.20(+0.65%) |
Feb 03, 2016 | 30.50 | 30.74 | 28.95 | 29.97 | 4,847,468 | -0.45(-1.48%) |
Feb 02, 2016 | 31.41 | 31.64 | 30.20 | 30.42 | 4,143,178 | -1.38(-4.32%) |
Feb 01, 2016 | 30.76 | 32.15 | 30.76 | 31.80 | 4,070,392 | +0.77(+2.47%) |
Jan 29, 2016 | 29.57 | 31.03 | 29.46 | 31.03 | 3,945,828 | +1.52(+5.13%) |
Jan 28, 2016 | 31.05 | 31.11 | 28.94 | 29.52 | 5,191,252 | -1.41(-4.54%) |
Jan 27, 2016 | 31.55 | 31.64 | 30.28 | 30.92 | 5,346,040 | +0.93(+3.08%) |
Jan 26, 2016 | 30.36 | 30.56 | 29.50 | 30.00 | 4,536,794 | -0.70(-2.26%) |
Jan 25, 2016 | 31.43 | 31.49 | 30.57 | 30.69 | 3,695,206 | -0.86(-2.71%) |
Jan 22, 2016 | 30.37 | 31.58 | 30.01 | 31.55 | 4,264,816 | +1.67(+5.59%) |
Jan 21, 2016 | 31.28 | 31.46 | 29.77 | 29.88 | 3,407,980 | -1.39(-4.46%) |
Jan 20, 2016 | 30.59 | 31.57 | 28.93 | 31.27 | 5,208,132 | +0.02(+0.05%) |
Jan 19, 2016 | 30.85 | 32.20 | 30.51 | 31.25 | 4,289,046 | +0.80(+2.63%) |
Jan 15, 2016 | 30.43 | 30.45 | 30.45 | 30.45 | 3,554,600 | -0.84(-2.67%) |
Jan 14, 2016 | 30.57 | 31.31 | 30.23 | 31.29 | 3,625,162 | +0.66(+2.15%) |
Jan 13, 2016 | 31.53 | 31.80 | 30.16 | 30.63 | 3,867,740 | -0.89(-2.82%) |
Jan 12, 2016 | 30.71 | 31.56 | 30.68 | 31.52 | 4,118,374 | +1.11(+3.65%) |
Jan 11, 2016 | 31.34 | 31.34 | 29.91 | 30.41 | 4,056,372 | -0.86(-2.77%) |
Jan 08, 2016 | 31.95 | 32.38 | 31.14 | 31.27 | 2,918,956 | -0.51(-1.60%) |
Jan 07, 2016 | 32.35 | 32.75 | 31.70 | 31.79 | 2,863,586 | -1.20(-3.64%) |
Jan 06, 2016 | 33.17 | 33.44 | 32.61 | 32.98 | 4,040,708 | -0.50(-1.49%) |
Jan 05, 2016 | 33.02 | 34.21 | 33.03 | 33.48 | 5,078,014 | +0.47(+1.42%) |
Jan 04, 2016 | 32.30 | 33.03 | 32.30 | 33.02 | 3,707,892 | +0.11(+0.33%) |
Dec 31, 2015 | 32.98 | 32.91 | 32.91 | 32.91 | 2,015,600 | -0.24(-0.72%) |
Dec 30, 2015 | 33.38 | 33.58 | 32.95 | 33.15 | 1,908,398 | -0.22(-0.67%) |
Dec 29, 2015 | 33.16 | 33.77 | 33.09 | 33.37 | 2,716,020 | +0.34(+1.03%) |
Dec 28, 2015 | 32.73 | 33.23 | 32.33 | 33.03 | 2,266,336 | +0.25(+0.75%) |
Dec 24, 2015 | 32.90 | 32.78 | 32.78 | 32.78 | 1,307,200 | -0.11(-0.33%) |
Dec 23, 2015 | 32.88 | 33.20 | 32.66 | 32.90 | 3,731,430 | +0.32(+0.98%) |
Dec 22, 2015 | 32.90 | 32.90 | 32.19 | 32.58 | 3,858,284 | -0.02(-0.08%) |
Dec 21, 2015 | 32.32 | 32.99 | 32.10 | 32.60 | 6,526,574 | +0.23(+0.69%) |
Dec 18, 2015 | 31.09 | 32.73 | 31.09 | 32.38 | 10,207,216 | +1.45(+4.67%) |
Dec 17, 2015 | 30.73 | 31.39 | 30.63 | 30.93 | 6,474,092 | +0.25(+0.80%) |
Dec 16, 2015 | 29.66 | 30.82 | 29.52 | 30.68 | 6,454,950 | +1.32(+4.51%) |
Dec 15, 2015 | 28.66 | 29.41 | 28.48 | 29.36 | 4,584,866 | +0.96(+3.38%) |
Dec 14, 2015 | 28.50 | 28.98 | 27.95 | 28.40 | 2,666,428 | -0.04(-0.12%) |
Dec 11, 2015 | 28.45 | 28.84 | 28.26 | 28.43 | 2,087,428 | -0.30(-1.04%) |
Dec 10, 2015 | 28.73 | 29.25 | 28.52 | 28.73 | 3,874,650 | -0.03(-0.09%) |
Dec 09, 2015 | 28.41 | 28.98 | 28.16 | 28.76 | 3,759,602 | +0.06(+0.21%) |
Dec 08, 2015 | 28.70 | 29.00 | 28.36 | 28.70 | 2,744,298 | -0.18(-0.61%) |
Dec 07, 2015 | 29.39 | 29.50 | 28.64 | 28.88 | 2,657,416 | -0.47(-1.60%) |
Dec 04, 2015 | 28.34 | 29.55 | 28.28 | 29.34 | 2,944,256 | +0.93(+3.27%) |
Dec 03, 2015 | 29.60 | 29.80 | 28.37 | 28.41 | 4,022,846 | -1.10(-3.71%) |
Dec 02, 2015 | 29.50 | 29.89 | 29.07 | 29.51 | 3,267,898 | +0.01(+0.02%) |
Dec 01, 2015 | 29.16 | 29.62 | 28.74 | 29.50 | 3,199,510 | +0.63(+2.18%) |
Nov 30, 2015 | 29.50 | 29.64 | 28.69 | 28.88 | 3,397,410 | -0.48(-1.65%) |
Nov 27, 2015 | 28.48 | 29.52 | 28.27 | 29.36 | 1,774,690 | +0.98(+3.45%) |
Nov 25, 2015 | 28.59 | 28.38 | 28.38 | 28.38 | 1,682,400 | -0.11(-0.39%) |
Nov 24, 2015 | 28.27 | 28.67 | 28.16 | 28.49 | 3,184,110 | +0.00(+0.02%) |
Nov 23, 2015 | 28.73 | 29.39 | 28.45 | 28.48 | 2,713,408 | -0.23(-0.78%) |
Nov 20, 2015 | 27.77 | 29.37 | 27.73 | 28.71 | 5,061,416 | +1.48(+5.42%) |
Nov 19, 2015 | 29.11 | 29.23 | 26.96 | 27.23 | 7,964,500 | -2.50(-8.41%) |
Nov 18, 2015 | 29.44 | 29.97 | 29.05 | 29.73 | 2,190,852 | +0.29(+1.00%) |
Nov 17, 2015 | 29.29 | 29.88 | 28.95 | 29.44 | 2,379,302 | +0.19(+0.63%) |
Nov 16, 2015 | 28.57 | 29.34 | 28.48 | 29.25 | 2,742,906 | +0.62(+2.17%) |
Nov 13, 2015 | 28.48 | 28.86 | 27.86 | 28.64 | 4,100,092 | +0.01(+0.02%) |
Nov 12, 2015 | 29.36 | 29.43 | 28.61 | 28.63 | 2,707,418 | -0.92(-3.11%) |
Nov 11, 2015 | 30.62 | 30.62 | 29.54 | 29.55 | 1,842,260 | -0.88(-2.88%) |
Nov 10, 2015 | 30.50 | 30.77 | 30.13 | 30.43 | 1,869,174 | -0.11(-0.38%) |
Nov 09, 2015 | 30.68 | 30.87 | 30.26 | 30.54 | 1,833,070 | -0.34(-1.09%) |
Nov 06, 2015 | 30.57 | 30.97 | 30.32 | 30.88 | 2,475,118 | +0.00(+0.02%) |
Nov 05, 2015 | 30.37 | 31.05 | 30.24 | 30.87 | 2,316,348 | +0.48(+1.60%) |
Nov 04, 2015 | 30.71 | 30.74 | 29.63 | 30.39 | 3,365,406 | -0.29(-0.96%) |
Nov 03, 2015 | 30.25 | 30.77 | 30.02 | 30.68 | 3,394,376 | +0.22(+0.72%) |
Nov 02, 2015 | 29.75 | 30.78 | 29.39 | 30.46 | 3,160,436 | +0.72(+2.42%) |
Oct 30, 2015 | 30.27 | 30.55 | 29.70 | 29.74 | 2,597,226 | -0.48(-1.57%) |
Oct 29, 2015 | 30.52 | 31.00 | 30.09 | 30.21 | 3,067,932 | -0.34(-1.10%) |
Oct 28, 2015 | 30.30 | 30.63 | 28.89 | 30.55 | 6,097,800 | +0.13(+0.43%) |
Oct 27, 2015 | 29.37 | 30.66 | 29.12 | 30.42 | 5,995,044 | +1.40(+4.81%) |
Oct 26, 2015 | 28.68 | 29.16 | 28.29 | 29.02 | 3,559,684 | +0.40(+1.40%) |
Oct 23, 2015 | 27.96 | 28.73 | 27.79 | 28.62 | 4,536,560 | +0.86(+3.10%) |
Oct 22, 2015 | 28.92 | 29.01 | 27.00 | 27.77 | 6,096,040 | -1.38(-4.75%) |
Oct 21, 2015 | 30.19 | 30.32 | 27.75 | 29.15 | 5,355,044 | -0.80(-2.69%) |
Oct 20, 2015 | 30.38 | 30.56 | 29.79 | 29.95 | 4,237,078 | -0.37(-1.22%) |
Oct 19, 2015 | 29.02 | 30.55 | 28.98 | 30.32 | 3,811,868 | +1.27(+4.39%) |
Oct 16, 2015 | 28.92 | 29.30 | 28.74 | 29.05 | 2,741,190 | +0.21(+0.75%) |
Oct 15, 2015 | 28.00 | 28.84 | 27.59 | 28.84 | 2,808,376 | +0.46(+1.60%) |
Oct 14, 2015 | 28.72 | 29.24 | 28.18 | 28.38 | 3,002,056 | -0.25(-0.87%) |
Oct 13, 2015 | 28.66 | 29.64 | 28.50 | 28.63 | 3,420,282 | -0.01(-0.03%) |
Oct 12, 2015 | 28.68 | 29.02 | 28.34 | 28.64 | 3,397,698 | -0.04(-0.12%) |
Oct 09, 2015 | 27.39 | 28.81 | 27.39 | 28.68 | 5,618,442 | +1.21(+4.39%) |
Oct 08, 2015 | 26.98 | 27.61 | 26.73 | 27.47 | 4,537,532 | +0.52(+1.91%) |
Oct 07, 2015 | 26.64 | 27.00 | 25.88 | 26.95 | 3,501,738 | +0.42(+1.58%) |
Oct 06, 2015 | 27.68 | 27.74 | 26.02 | 26.54 | 4,665,328 | -1.20(-4.34%) |
Oct 05, 2015 | 28.17 | 28.48 | 27.52 | 27.74 | 4,316,418 | -0.25(-0.88%) |
Oct 02, 2015 | 26.61 | 28.00 | 25.95 | 27.98 | 5,405,020 | +1.10(+4.09%) |
Oct 01, 2015 | 27.04 | 27.23 | 26.55 | 26.89 | 3,585,294 | -0.23(-0.85%) |
Sep 30, 2015 | 26.95 | 27.84 | 26.84 | 27.11 | 3,949,706 | +0.68(+2.57%) |
Sep 29, 2015 | 26.34 | 26.97 | 25.96 | 26.43 | 5,659,488 | +0.11(+0.40%) |
Sep 28, 2015 | 29.30 | 29.30 | 25.46 | 26.33 | 7,348,554 | -2.98(-10.15%) |
Sep 25, 2015 | 31.00 | 31.04 | 29.23 | 29.30 | 3,646,766 | -1.45(-4.70%) |
Sep 24, 2015 | 31.07 | 31.25 | 30.15 | 30.75 | 2,622,734 | -0.64(-2.05%) |
Sep 23, 2015 | 30.91 | 31.61 | 30.84 | 31.39 | 3,183,872 | +0.47(+1.52%) |
Sep 22, 2015 | 31.00 | 31.41 | 30.66 | 30.93 | 1,975,936 | -0.47(-1.50%) |
Sep 21, 2015 | 31.54 | 31.72 | 30.84 | 31.39 | 2,903,618 | +0.22(+0.71%) |
Sep 18, 2015 | 31.49 | 32.00 | 31.11 | 31.18 | 4,302,706 | -0.76(-2.38%) |
Sep 17, 2015 | 31.98 | 32.45 | 31.64 | 31.93 | 1,947,694 | +0.01(+0.03%) |
Sep 16, 2015 | 31.73 | 32.08 | 31.25 | 31.93 | 2,312,576 | +0.27(+0.84%) |
Sep 15, 2015 | 31.74 | 31.77 | 31.29 | 31.66 | 2,102,260 | +0.06(+0.19%) |
Sep 14, 2015 | 31.71 | 31.93 | 31.43 | 31.60 | 2,057,208 | -0.11(-0.36%) |
Sep 11, 2015 | 30.66 | 31.73 | 30.64 | 31.71 | 2,383,046 | +0.75(+2.44%) |
Sep 10, 2015 | 30.68 | 31.50 | 30.58 | 30.96 | 3,728,674 | +0.23(+0.75%) |
Sep 09, 2015 | 31.18 | 31.45 | 30.66 | 30.73 | 2,357,102 | -0.20(-0.65%) |
Sep 08, 2015 | 30.50 | 31.02 | 30.12 | 30.93 | 3,005,624 | +0.95(+3.19%) |
Sep 04, 2015 | 29.61 | 29.98 | 29.98 | 29.98 | 2,287,800 | +0.05(+0.18%) |
Sep 03, 2015 | 30.24 | 30.57 | 29.84 | 29.92 | 2,768,084 | -0.16(-0.55%) |
Sep 02, 2015 | 30.05 | 30.24 | 29.44 | 30.09 | 2,757,682 | +0.43(+1.43%) |
Sep 01, 2015 | 30.18 | 30.45 | 29.37 | 29.66 | 5,368,304 | -1.20(-3.89%) |
Aug 31, 2015 | 31.25 | 31.75 | 30.83 | 30.86 | 3,727,738 | -0.40(-1.28%) |
Aug 28, 2015 | 31.50 | 31.74 | 30.82 | 31.26 | 3,371,466 | -0.35(-1.12%) |
Aug 27, 2015 | 31.71 | 31.91 | 30.97 | 31.61 | 2,687,250 | +0.19(+0.60%) |
Aug 26, 2015 | 30.96 | 31.50 | 30.16 | 31.43 | 2,786,530 | +1.14(+3.76%) |
Aug 25, 2015 | 31.83 | 31.83 | 30.25 | 30.29 | 3,134,286 | -0.13(-0.43%) |
Aug 24, 2015 | 30.52 | 31.89 | 28.79 | 30.41 | 5,156,922 | -2.07(-6.37%) |
Aug 21, 2015 | 32.94 | 33.45 | 31.91 | 32.48 | 6,380,516 | -0.80(-2.39%) |
Aug 20, 2015 | 35.05 | 35.23 | 33.22 | 33.28 | 3,259,440 | -2.12(-5.99%) |
Aug 19, 2015 | 36.01 | 36.20 | 35.33 | 35.40 | 3,203,682 | -0.88(-2.43%) |
Aug 18, 2015 | 35.76 | 36.73 | 35.66 | 36.28 | 2,624,884 | +0.33(+0.92%) |
Aug 17, 2015 | 34.46 | 35.99 | 34.12 | 35.95 | 2,693,228 | +1.23(+3.54%) |
Aug 14, 2015 | 34.88 | 35.25 | 34.37 | 34.72 | 2,076,728 | -0.33(-0.93%) |
Aug 13, 2015 | 34.70 | 35.40 | 34.54 | 35.05 | 3,112,836 | +0.45(+1.30%) |
Aug 12, 2015 | 35.39 | 35.41 | 34.06 | 34.59 | 2,974,148 | -0.93(-2.62%) |
Aug 11, 2015 | 35.52 | 36.05 | 35.33 | 35.52 | 2,171,168 | -0.32(-0.89%) |
Aug 10, 2015 | 35.94 | 36.05 | 35.41 | 35.84 | 1,798,438 | +0.09(+0.25%) |
Aug 07, 2015 | 35.16 | 35.77 | 34.71 | 35.76 | 2,968,606 | +0.51(+1.45%) |
Aug 06, 2015 | 35.91 | 35.94 | 34.98 | 35.24 | 3,431,064 | -0.48(-1.36%) |
Aug 05, 2015 | 35.51 | 36.30 | 35.42 | 35.73 | 2,972,890 | +0.48(+1.38%) |
Aug 04, 2015 | 35.47 | 35.62 | 35.01 | 35.24 | 2,890,484 | -0.24(-0.68%) |
Aug 03, 2015 | 35.23 | 35.84 | 35.15 | 35.48 | 3,047,080 | +0.42(+1.20%) |
Jul 31, 2015 | 35.09 | 35.69 | 34.84 | 35.06 | 2,843,808 | +0.10(+0.29%) |
Jul 30, 2015 | 34.63 | 35.04 | 34.12 | 34.97 | 3,043,680 | +0.36(+1.04%) |
Jul 29, 2015 | 34.99 | 35.22 | 34.26 | 34.60 | 4,415,406 | -0.23(-0.66%) |
Jul 28, 2015 | 35.15 | 35.25 | 33.72 | 34.84 | 6,365,352 | +0.29(+0.82%) |
Jul 27, 2015 | 34.64 | 34.85 | 34.40 | 34.55 | 4,545,474 | +0.03(+0.09%) |
Jul 24, 2015 | 35.38 | 35.64 | 34.22 | 34.52 | 3,624,918 | -0.79(-2.24%) |
Jul 23, 2015 | 36.00 | 36.10 | 35.22 | 35.31 | 2,839,650 | -0.38(-1.06%) |
Jul 22, 2015 | 35.87 | 36.23 | 35.60 | 35.69 | 3,329,580 | -0.20(-0.56%) |
Jul 21, 2015 | 36.13 | 36.42 | 35.25 | 35.89 | 4,724,912 | -1.41(-3.78%) |
Jul 20, 2015 | 37.59 | 37.60 | 37.03 | 37.30 | 2,605,838 | -0.29(-0.76%) |
Jul 17, 2015 | 37.31 | 37.73 | 37.09 | 37.59 | 2,277,828 | +0.27(+0.74%) |
Jul 16, 2015 | 37.70 | 37.70 | 36.62 | 37.31 | 2,644,532 | +0.05(+0.12%) |
Jul 15, 2015 | 37.34 | 37.84 | 36.97 | 37.27 | 5,129,370 | +0.31(+0.85%) |
Jul 14, 2015 | 36.55 | 37.10 | 36.26 | 36.95 | 4,174,784 | +0.45(+1.23%) |
Jul 13, 2015 | 37.00 | 37.15 | 36.09 | 36.50 | 4,456,284 | +0.05(+0.12%) |
Jul 10, 2015 | 35.62 | 36.52 | 35.60 | 36.45 | 4,345,920 | +1.03(+2.91%) |
Jul 09, 2015 | 35.88 | 36.14 | 35.41 | 35.42 | 4,174,168 | +0.08(+0.24%) |
Jul 08, 2015 | 35.12 | 36.14 | 35.00 | 35.34 | 4,878,468 | +0.23(+0.66%) |
Jul 07, 2015 | 35.08 | 35.74 | 33.55 | 35.11 | 8,465,600 | +0.19(+0.54%) |
Jul 06, 2015 | 37.02 | 37.02 | 34.05 | 34.92 | 15,044,008 | -2.30(-6.18%) |
Jul 02, 2015 | 41.40 | 37.22 | 37.22 | 37.22 | 17,451,000 | -3.23(-7.99%) |
Jul 01, 2015 | 40.66 | 40.85 | 40.20 | 40.45 | 1,800,656 | +0.25(+0.62%) |
Jun 30, 2015 | 40.65 | 40.87 | 40.01 | 40.20 | 2,435,956 | -0.04(-0.11%) |
Jun 29, 2015 | 39.73 | 40.51 | 39.40 | 40.24 | 2,566,118 | +0.06(+0.16%) |
Jun 26, 2015 | 40.94 | 41.09 | 40.16 | 40.18 | 2,773,840 | -0.56(-1.37%) |
Jun 25, 2015 | 39.34 | 40.90 | 39.16 | 40.74 | 3,464,834 | +1.58(+4.03%) |
Jun 24, 2015 | 39.95 | 40.04 | 39.09 | 39.16 | 1,853,798 | -0.79(-1.97%) |
Jun 23, 2015 | 40.30 | 40.42 | 39.72 | 39.95 | 2,383,970 | -0.22(-0.55%) |
Jun 22, 2015 | 40.34 | 40.73 | 40.12 | 40.16 | 2,156,470 | +0.42(+1.07%) |
Jun 19, 2015 | 39.59 | 40.21 | 39.33 | 39.74 | 6,807,716 | +0.21(+0.52%) |
Jun 18, 2015 | 39.42 | 39.97 | 39.26 | 39.53 | 2,388,486 | +0.29(+0.74%) |
Jun 17, 2015 | 39.84 | 40.00 | 39.12 | 39.24 | 2,024,350 | -0.37(-0.92%) |
Jun 16, 2015 | 38.94 | 39.74 | 38.91 | 39.61 | 2,922,038 | +0.73(+1.88%) |
Jun 15, 2015 | 37.64 | 39.17 | 37.47 | 38.88 | 3,928,496 | +1.19(+3.14%) |
Jun 12, 2015 | 37.55 | 38.23 | 37.40 | 37.70 | 2,077,554 | -0.20(-0.51%) |
Jun 11, 2015 | 37.35 | 38.04 | 37.30 | 37.89 | 3,529,684 | +0.94(+2.54%) |
Jun 10, 2015 | 36.70 | 37.16 | 36.42 | 36.95 | 2,133,206 | +0.48(+1.33%) |
Jun 09, 2015 | 36.59 | 36.66 | 35.91 | 36.47 | 2,137,250 | -0.16(-0.44%) |
Jun 08, 2015 | 36.88 | 37.19 | 36.59 | 36.62 | 2,340,190 | -0.07(-0.19%) |
Jun 05, 2015 | 36.45 | 36.81 | 36.05 | 36.70 | 2,237,168 | +0.29(+0.78%) |
Jun 04, 2015 | 36.59 | 36.89 | 36.27 | 36.41 | 1,574,118 | -0.37(-1.01%) |
Jun 03, 2015 | 37.04 | 37.21 | 36.56 | 36.78 | 2,340,356 | -0.08(-0.22%) |
Jun 02, 2015 | 37.85 | 37.91 | 36.66 | 36.86 | 2,571,844 | -1.09(-2.87%) |
Jun 01, 2015 | 37.78 | 38.12 | 37.21 | 37.95 | 4,754,444 | +0.28(+0.74%) |
May 29, 2015 | 36.25 | 37.75 | 35.72 | 37.67 | 11,451,978 | +1.47(+4.05%) |
May 28, 2015 | 36.01 | 36.25 | 35.69 | 36.20 | 2,825,288 | +0.13(+0.36%) |
May 27, 2015 | 35.73 | 36.25 | 35.65 | 36.08 | 2,671,442 | +0.51(+1.42%) |
May 26, 2015 | 35.53 | 35.84 | 35.34 | 35.57 | 2,945,752 | +0.02(+0.04%) |
May 22, 2015 | 35.66 | 35.55 | 35.55 | 35.55 | 1,297,400 | -0.23(-0.66%) |
May 21, 2015 | 35.34 | 35.86 | 35.15 | 35.79 | 1,467,394 | +0.31(+0.89%) |
May 20, 2015 | 35.28 | 35.74 | 35.15 | 35.48 | 2,231,816 | +0.29(+0.82%) |
May 19, 2015 | 34.99 | 35.47 | 34.90 | 35.19 | 1,686,656 | +0.30(+0.87%) |
May 18, 2015 | 34.16 | 34.98 | 34.09 | 34.88 | 1,733,958 | +0.83(+2.42%) |
May 15, 2015 | 34.16 | 34.23 | 33.66 | 34.05 | 2,380,446 | -0.02(-0.07%) |
May 14, 2015 | 34.09 | 34.26 | 33.90 | 34.08 | 1,755,456 | +0.34(+0.99%) |
May 13, 2015 | 33.90 | 34.27 | 33.61 | 33.74 | 2,213,448 | +0.02(+0.06%) |
May 12, 2015 | 32.80 | 33.81 | 32.67 | 33.73 | 3,119,366 | +0.75(+2.26%) |
May 11, 2015 | 32.80 | 33.30 | 32.80 | 32.98 | 3,129,296 | +0.19(+0.58%) |
May 08, 2015 | 32.27 | 32.98 | 32.27 | 32.79 | 2,521,618 | +0.83(+2.60%) |
May 07, 2015 | 31.64 | 32.13 | 31.64 | 31.96 | 1,944,640 | +0.19(+0.58%) |
May 06, 2015 | 31.77 | 32.19 | 31.45 | 31.77 | 1,846,054 | +0.12(+0.39%) |
May 05, 2015 | 32.26 | 32.47 | 31.55 | 31.65 | 2,178,820 | -0.77(-2.36%) |
May 04, 2015 | 31.50 | 32.61 | 31.50 | 32.41 | 4,135,758 | +0.96(+3.07%) |
May 01, 2015 | 31.07 | 31.62 | 31.07 | 31.45 | 2,498,254 | +0.45(+1.47%) |
Apr 30, 2015 | 31.96 | 32.40 | 30.93 | 31.00 | 4,469,204 | -0.98(-3.06%) |
Apr 29, 2015 | 34.52 | 34.52 | 31.39 | 31.98 | 8,180,844 | -2.55(-7.37%) |
Apr 28, 2015 | 35.89 | 36.42 | 33.90 | 34.52 | 4,604,810 | -0.88(-2.47%) |
Apr 27, 2015 | 37.00 | 37.13 | 35.10 | 35.40 | 4,146,898 | -1.44(-3.91%) |
Apr 24, 2015 | 36.27 | 36.90 | 36.02 | 36.84 | 2,828,850 | +0.56(+1.56%) |
Apr 23, 2015 | 35.41 | 36.34 | 35.23 | 36.27 | 2,137,916 | +0.82(+2.31%) |
Apr 22, 2015 | 35.40 | 35.53 | 35.10 | 35.45 | 1,553,600 | +0.06(+0.17%) |
Apr 21, 2015 | 35.08 | 35.64 | 35.05 | 35.39 | 2,590,850 | +0.48(+1.39%) |
Apr 20, 2015 | 34.50 | 35.04 | 34.50 | 34.91 | 2,949,332 | +0.83(+2.44%) |
Apr 17, 2015 | 34.50 | 34.59 | 33.85 | 34.08 | 2,041,746 | -0.57(-1.66%) |
Apr 16, 2015 | 34.33 | 34.82 | 34.33 | 34.65 | 2,846,306 | +0.75(+2.23%) |
Apr 15, 2015 | 35.30 | 35.33 | 33.83 | 33.90 | 3,248,716 | -1.10(-3.16%) |
Apr 14, 2015 | 35.20 | 35.41 | 34.56 | 35.00 | 2,074,628 | -0.17(-0.50%) |
Apr 13, 2015 | 35.09 | 35.70 | 35.05 | 35.17 | 1,459,896 | +0.09(+0.26%) |
Apr 10, 2015 | 35.38 | 35.53 | 34.88 | 35.09 | 1,735,812 | -0.23(-0.64%) |
Apr 09, 2015 | 35.62 | 35.88 | 35.16 | 35.31 | 1,340,418 | -0.35(-0.98%) |
Apr 08, 2015 | 35.33 | 35.74 | 35.29 | 35.66 | 1,773,258 | +0.40(+1.13%) |
Apr 07, 2015 | 35.59 | 35.91 | 35.24 | 35.26 | 1,359,564 | -0.04(-0.11%) |
Apr 06, 2015 | 35.09 | 35.45 | 34.88 | 35.30 | 3,093,658 | +0.12(+0.34%) |
Apr 02, 2015 | 35.23 | 35.18 | 35.18 | 35.18 | 1,993,000 | -0.05(-0.16%) |
Apr 01, 2015 | 35.28 | 35.37 | 34.55 | 35.23 | 1,723,444 | -0.11(-0.31%) |
Mar 31, 2015 | 35.50 | 35.62 | 35.23 | 35.34 | 1,980,460 | -0.27(-0.76%) |
Mar 30, 2015 | 35.48 | 35.83 | 35.28 | 35.62 | 2,076,710 | +1.01(+2.90%) |
Mar 27, 2015 | 34.20 | 34.77 | 34.20 | 34.61 | 1,450,344 | +0.52(+1.51%) |
Mar 26, 2015 | 34.09 | 34.30 | 32.62 | 34.09 | 3,513,076 | -0.32(-0.93%) |
Mar 25, 2015 | 35.17 | 35.52 | 34.35 | 34.41 | 1,691,274 | -0.64(-1.83%) |
Mar 24, 2015 | 35.26 | 35.53 | 34.99 | 35.05 | 1,615,846 | -0.20(-0.57%) |
Mar 23, 2015 | 35.14 | 35.62 | 34.97 | 35.26 | 1,815,780 | +0.13(+0.37%) |
Mar 20, 2015 | 35.48 | 35.50 | 35.10 | 35.12 | 3,160,360 | -0.17(-0.48%) |
Mar 19, 2015 | 34.79 | 35.49 | 34.51 | 35.30 | 3,198,594 | +0.55(+1.60%) |
Mar 18, 2015 | 33.77 | 34.88 | 33.58 | 34.74 | 2,525,254 | +1.05(+3.12%) |
Mar 17, 2015 | 33.62 | 33.73 | 33.20 | 33.69 | 1,683,284 | +0.02(+0.04%) |
Mar 16, 2015 | 32.95 | 33.98 | 32.95 | 33.67 | 2,877,792 | +0.98(+3.00%) |
Mar 13, 2015 | 32.45 | 32.97 | 32.31 | 32.70 | 2,234,704 | +0.25(+0.77%) |
Mar 12, 2015 | 32.19 | 32.55 | 32.10 | 32.45 | 1,994,890 | +0.37(+1.15%) |
Mar 11, 2015 | 31.70 | 32.10 | 31.43 | 32.08 | 2,536,610 | +0.60(+1.91%) |
Mar 10, 2015 | 31.48 | 31.69 | 31.27 | 31.48 | 2,984,594 | -0.21(-0.68%) |
Mar 09, 2015 | 31.62 | 31.85 | 31.50 | 31.69 | 1,611,024 | +0.28(+0.88%) |
Mar 06, 2015 | 31.63 | 31.63 | 31.25 | 31.41 | 1,444,784 | -0.21(-0.66%) |
Mar 05, 2015 | 31.15 | 31.73 | 31.14 | 31.62 | 2,036,744 | +0.48(+1.56%) |
Mar 04, 2015 | 31.07 | 31.27 | 30.68 | 31.14 | 2,173,020 | +0.06(+0.19%) |
Mar 03, 2015 | 30.93 | 31.10 | 30.50 | 31.08 | 2,102,436 | +0.01(+0.03%) |