Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 27.56 | 28.05 | 27.37 | 27.69 | 6,427,522 | +0.13(+0.49%) |
Feb 26, 2016 | 27.50 | 27.80 | 27.33 | 27.56 | 4,801,493 | +0.13(+0.49%) |
Feb 25, 2016 | 26.96 | 27.52 | 26.73 | 27.42 | 4,520,110 | +0.61(+2.28%) |
Feb 24, 2016 | 26.57 | 26.86 | 26.20 | 26.81 | 4,758,998 | +0.05(+0.18%) |
Feb 23, 2016 | 26.75 | 27.26 | 26.43 | 26.76 | 4,348,351 | +0.00(+0.00%) |
Feb 22, 2016 | 26.05 | 26.85 | 25.98 | 26.76 | 5,459,484 | +0.90(+3.49%) |
Feb 19, 2016 | 26.66 | 26.76 | 25.59 | 25.86 | 6,946,561 | -0.99(-3.69%) |
Feb 18, 2016 | 26.46 | 26.92 | 26.33 | 26.85 | 4,712,159 | +0.40(+1.50%) |
Feb 17, 2016 | 26.73 | 27.03 | 26.38 | 26.46 | 4,244,832 | -0.17(-0.65%) |
Feb 16, 2016 | 26.11 | 26.79 | 26.02 | 26.63 | 5,136,527 | +0.93(+3.61%) |
Feb 12, 2016 | 25.10 | 25.70 | 25.70 | 25.70 | 5,607,275 | +0.65(+2.59%) |
Feb 11, 2016 | 25.56 | 26.00 | 24.95 | 25.05 | 8,751,272 | -0.99(-3.80%) |
Feb 10, 2016 | 26.38 | 26.74 | 26.02 | 26.04 | 5,479,492 | -0.31(-1.19%) |
Feb 09, 2016 | 26.25 | 26.44 | 25.56 | 26.36 | 8,114,523 | +0.22(+0.84%) |
Feb 08, 2016 | 27.00 | 27.26 | 25.94 | 26.14 | 6,447,951 | -0.60(-2.26%) |
Feb 05, 2016 | 26.91 | 27.09 | 26.63 | 26.74 | 6,900,806 | -0.14(-0.53%) |
Feb 04, 2016 | 26.25 | 27.23 | 26.17 | 26.88 | 8,424,075 | +0.64(+2.42%) |
Feb 03, 2016 | 25.56 | 26.53 | 25.49 | 26.25 | 10,195,602 | +0.85(+3.34%) |
Feb 02, 2016 | 26.31 | 26.37 | 25.34 | 25.40 | 14,110,255 | -2.43(-8.74%) |
Feb 01, 2016 | 27.29 | 27.98 | 26.93 | 27.83 | 8,108,540 | +0.09(+0.31%) |
Jan 29, 2016 | 27.36 | 27.90 | 27.28 | 27.75 | 10,966,842 | +0.51(+1.87%) |
Jan 28, 2016 | 26.81 | 27.43 | 26.68 | 27.24 | 6,817,339 | +0.75(+2.85%) |
Jan 27, 2016 | 26.30 | 27.05 | 26.23 | 26.48 | 6,399,952 | +0.09(+0.33%) |
Jan 26, 2016 | 25.81 | 26.41 | 25.50 | 26.40 | 5,593,966 | +0.94(+3.70%) |
Jan 25, 2016 | 25.82 | 25.90 | 25.40 | 25.46 | 7,367,445 | -0.63(-2.41%) |
Jan 22, 2016 | 25.53 | 26.19 | 25.50 | 26.08 | 6,726,119 | +1.03(+4.10%) |
Jan 21, 2016 | 24.54 | 25.49 | 24.49 | 25.06 | 7,752,754 | +0.49(+2.01%) |
Jan 20, 2016 | 23.74 | 24.89 | 23.44 | 24.56 | 11,787,623 | +0.61(+2.56%) |
Jan 19, 2016 | 25.07 | 25.16 | 23.78 | 23.95 | 11,156,226 | -0.79(-3.17%) |
Jan 15, 2016 | 25.59 | 24.73 | 24.73 | 24.73 | 11,164,886 | -1.45(-5.55%) |
Jan 14, 2016 | 26.23 | 26.43 | 25.71 | 26.19 | 7,101,969 | -0.09(-0.33%) |
Jan 13, 2016 | 26.95 | 27.12 | 26.23 | 26.27 | 5,692,281 | -0.63(-2.33%) |
Jan 12, 2016 | 27.13 | 27.21 | 26.51 | 26.90 | 4,389,849 | +0.09(+0.32%) |
Jan 11, 2016 | 27.11 | 27.26 | 26.64 | 26.81 | 7,194,511 | -0.18(-0.67%) |
Jan 08, 2016 | 27.28 | 27.55 | 26.93 | 26.99 | 5,262,573 | -0.10(-0.38%) |
Jan 07, 2016 | 27.40 | 27.54 | 26.95 | 27.10 | 6,141,310 | -0.66(-2.38%) |
Jan 06, 2016 | 28.04 | 28.12 | 27.67 | 27.76 | 7,736,445 | -0.69(-2.43%) |
Jan 05, 2016 | 28.12 | 28.47 | 27.79 | 28.45 | 4,921,714 | +0.31(+1.12%) |
Jan 04, 2016 | 28.34 | 28.38 | 27.79 | 28.13 | 5,147,913 | -0.66(-2.29%) |
Dec 31, 2015 | 28.76 | 28.79 | 28.79 | 28.79 | 3,399,138 | -0.16(-0.54%) |
Dec 30, 2015 | 29.04 | 29.18 | 28.86 | 28.95 | 3,032,677 | -0.16(-0.57%) |
Dec 29, 2015 | 28.72 | 29.16 | 28.70 | 29.11 | 3,432,895 | +0.46(+1.62%) |
Dec 28, 2015 | 28.78 | 28.83 | 28.33 | 28.65 | 2,976,927 | -0.12(-0.41%) |
Dec 24, 2015 | 28.79 | 28.77 | 28.77 | 28.77 | 1,593,764 | -0.02(-0.08%) |
Dec 23, 2015 | 28.77 | 29.18 | 28.52 | 28.79 | 6,273,753 | +0.21(+0.74%) |
Dec 22, 2015 | 27.84 | 28.72 | 27.80 | 28.58 | 7,218,519 | +0.86(+3.12%) |
Dec 21, 2015 | 27.65 | 28.05 | 27.51 | 27.72 | 5,844,895 | +0.24(+0.89%) |
Dec 18, 2015 | 26.78 | 27.57 | 26.64 | 27.47 | 15,764,038 | +0.56(+2.07%) |
Dec 17, 2015 | 27.73 | 27.83 | 26.90 | 26.92 | 6,207,284 | -0.87(-3.14%) |
Dec 16, 2015 | 27.41 | 27.83 | 27.11 | 27.79 | 6,741,730 | +0.42(+1.55%) |
Dec 15, 2015 | 27.03 | 27.55 | 27.00 | 27.36 | 6,140,617 | +0.53(+1.99%) |
Dec 14, 2015 | 26.84 | 27.09 | 26.56 | 26.83 | 5,748,535 | -0.03(-0.12%) |
Dec 11, 2015 | 27.54 | 27.20 | 26.77 | 26.86 | 6,133,767 | -0.68(-2.48%) |
Dec 10, 2015 | 27.79 | 28.01 | 27.51 | 27.54 | 6,883,758 | -0.25(-0.90%) |
Dec 09, 2015 | 27.48 | 28.27 | 27.47 | 27.79 | 6,434,597 | +0.11(+0.40%) |
Dec 08, 2015 | 27.60 | 27.95 | 27.38 | 27.68 | 6,016,890 | -0.11(-0.40%) |
Dec 07, 2015 | 28.23 | 28.27 | 27.64 | 27.79 | 5,470,890 | -0.44(-1.56%) |
Dec 04, 2015 | 28.00 | 28.37 | 27.94 | 28.23 | 6,289,567 | +0.28(+1.01%) |
Dec 03, 2015 | 28.63 | 28.84 | 27.81 | 27.95 | 11,509,933 | -0.71(-2.49%) |
Dec 02, 2015 | 28.73 | 28.94 | 28.61 | 28.67 | 7,972,594 | -0.14(-0.49%) |
Dec 01, 2015 | 28.89 | 29.06 | 28.60 | 28.81 | 8,934,053 | +0.16(+0.58%) |
Nov 30, 2015 | 28.67 | 28.74 | 28.34 | 28.64 | 8,291,323 | +0.02(+0.08%) |
Nov 27, 2015 | 28.60 | 28.70 | 28.46 | 28.62 | 2,980,613 | -0.01(-0.03%) |
Nov 25, 2015 | 28.27 | 28.63 | 28.63 | 28.63 | 6,728,972 | +0.34(+1.19%) |
Nov 24, 2015 | 28.63 | 28.72 | 28.03 | 28.29 | 9,879,434 | -0.53(-1.85%) |
Nov 23, 2015 | 28.11 | 29.07 | 28.06 | 28.82 | 8,709,726 | +0.70(+2.48%) |
Nov 20, 2015 | 28.67 | 28.90 | 27.94 | 28.12 | 11,540,034 | -0.47(-1.65%) |
Nov 19, 2015 | 29.36 | 29.46 | 28.48 | 28.60 | 7,573,478 | -0.77(-2.62%) |
Nov 18, 2015 | 29.37 | 29.58 | 29.05 | 29.36 | 10,162,900 | +0.16(+0.56%) |
Nov 17, 2015 | 30.09 | 30.14 | 29.15 | 29.20 | 6,073,757 | -0.82(-2.72%) |
Nov 16, 2015 | 29.51 | 30.16 | 29.47 | 30.02 | 5,893,977 | +0.60(+2.03%) |
Nov 13, 2015 | 29.93 | 29.93 | 29.36 | 29.42 | 8,414,635 | -0.58(-1.95%) |
Nov 12, 2015 | 31.34 | 31.40 | 29.99 | 30.00 | 10,668,750 | -1.56(-4.94%) |
Nov 11, 2015 | 31.82 | 31.82 | 31.37 | 31.56 | 4,686,307 | -0.09(-0.30%) |
Nov 10, 2015 | 32.18 | 32.44 | 31.60 | 31.66 | 5,671,435 | -0.69(-2.14%) |
Nov 09, 2015 | 32.64 | 32.75 | 32.14 | 32.35 | 6,468,098 | -0.48(-1.45%) |
Nov 06, 2015 | 33.34 | 33.54 | 32.70 | 32.82 | 7,337,607 | -0.73(-2.18%) |
Nov 05, 2015 | 33.46 | 33.67 | 33.06 | 33.56 | 6,938,202 | +0.04(+0.12%) |
Nov 04, 2015 | 33.55 | 33.63 | 32.99 | 33.52 | 8,993,553 | -0.10(-0.30%) |
Nov 03, 2015 | 33.76 | 33.99 | 32.52 | 33.62 | 14,654,387 | -2.44(-6.76%) |
Nov 02, 2015 | 35.69 | 36.07 | 35.10 | 36.06 | 3,818,344 | +0.48(+1.36%) |
Oct 30, 2015 | 35.57 | 35.91 | 35.41 | 35.57 | 4,576,931 | +0.10(+0.29%) |
Oct 29, 2015 | 36.34 | 36.40 | 35.42 | 35.47 | 5,516,656 | -0.99(-2.71%) |
Oct 28, 2015 | 35.97 | 36.64 | 35.94 | 36.46 | 2,677,511 | +0.44(+1.21%) |
Oct 27, 2015 | 36.00 | 36.16 | 35.63 | 36.03 | 3,217,100 | -0.12(-0.32%) |
Oct 26, 2015 | 36.47 | 36.53 | 36.08 | 36.14 | 2,301,202 | -0.39(-1.07%) |
Oct 23, 2015 | 36.56 | 36.60 | 36.23 | 36.53 | 3,195,976 | +0.15(+0.41%) |
Oct 22, 2015 | 35.46 | 36.53 | 35.42 | 36.38 | 4,003,165 | +1.10(+3.11%) |
Oct 21, 2015 | 35.64 | 35.71 | 35.25 | 35.29 | 3,501,318 | -0.32(-0.90%) |
Oct 20, 2015 | 35.69 | 35.82 | 35.46 | 35.61 | 3,497,166 | -0.21(-0.59%) |
Oct 19, 2015 | 35.70 | 35.87 | 35.53 | 35.82 | 3,551,551 | +0.01(+0.02%) |
Oct 16, 2015 | 35.57 | 35.82 | 35.25 | 35.81 | 4,153,856 | +0.31(+0.88%) |
Oct 15, 2015 | 35.20 | 35.50 | 35.01 | 35.50 | 3,282,630 | +0.47(+1.33%) |
Oct 14, 2015 | 34.94 | 35.38 | 34.80 | 35.03 | 2,597,989 | +0.03(+0.09%) |
Oct 13, 2015 | 35.19 | 35.45 | 34.94 | 35.00 | 3,376,148 | -0.41(-1.14%) |
Oct 12, 2015 | 35.32 | 35.47 | 35.18 | 35.40 | 2,583,722 | +0.02(+0.04%) |
Oct 09, 2015 | 35.11 | 35.47 | 35.08 | 35.39 | 3,931,260 | +0.23(+0.64%) |
Oct 08, 2015 | 34.50 | 35.22 | 34.44 | 35.16 | 4,047,695 | +0.64(+1.85%) |
Oct 07, 2015 | 34.21 | 34.92 | 34.06 | 34.52 | 5,003,488 | +0.52(+1.54%) |
Oct 06, 2015 | 33.93 | 34.12 | 33.73 | 34.00 | 4,139,130 | +0.00(+0.00%) |
Oct 05, 2015 | 33.27 | 34.06 | 33.27 | 34.00 | 4,664,712 | +0.95(+2.88%) |
Oct 02, 2015 | 31.99 | 33.07 | 31.88 | 33.05 | 3,862,495 | +0.75(+2.32%) |
Oct 01, 2015 | 32.48 | 32.68 | 31.99 | 32.30 | 4,880,319 | +0.01(+0.02%) |
Sep 30, 2015 | 32.33 | 32.54 | 32.12 | 32.29 | 6,061,430 | +0.34(+1.05%) |
Sep 29, 2015 | 32.10 | 32.15 | 31.67 | 31.96 | 5,975,360 | -0.05(-0.17%) |
Sep 28, 2015 | 32.83 | 32.96 | 31.94 | 32.01 | 5,484,775 | -1.10(-3.32%) |
Sep 25, 2015 | 33.11 | 33.54 | 32.93 | 33.11 | 4,407,346 | +0.37(+1.14%) |
Sep 24, 2015 | 32.61 | 32.93 | 32.19 | 32.74 | 6,064,843 | -0.03(-0.09%) |
Sep 23, 2015 | 33.04 | 33.15 | 32.67 | 32.77 | 3,498,059 | -0.30(-0.92%) |
Sep 22, 2015 | 33.35 | 33.38 | 32.85 | 33.07 | 3,561,996 | -0.72(-2.14%) |
Sep 21, 2015 | 33.89 | 34.09 | 33.68 | 33.80 | 4,055,823 | +0.12(+0.35%) |
Sep 18, 2015 | 33.86 | 34.27 | 33.62 | 33.68 | 7,951,218 | -0.79(-2.31%) |
Sep 17, 2015 | 34.42 | 34.98 | 34.30 | 34.48 | 4,772,445 | +0.05(+0.14%) |
Sep 16, 2015 | 34.02 | 34.45 | 33.82 | 34.43 | 3,839,164 | +0.56(+1.66%) |
Sep 15, 2015 | 33.67 | 34.00 | 33.39 | 33.87 | 4,891,832 | +0.42(+1.26%) |
Sep 14, 2015 | 33.42 | 33.55 | 33.30 | 33.45 | 4,114,674 | +0.09(+0.26%) |
Sep 11, 2015 | 33.49 | 33.54 | 33.15 | 33.36 | 4,377,898 | -0.19(-0.56%) |
Sep 10, 2015 | 33.36 | 33.88 | 33.28 | 33.55 | 3,723,405 | +0.05(+0.16%) |
Sep 09, 2015 | 34.41 | 34.54 | 33.44 | 33.49 | 4,018,205 | -0.55(-1.62%) |
Sep 08, 2015 | 34.06 | 34.08 | 33.63 | 34.05 | 3,930,245 | +0.62(+1.86%) |
Sep 04, 2015 | 33.77 | 33.42 | 33.42 | 33.42 | 3,926,256 | -0.66(-1.94%) |
Sep 03, 2015 | 34.18 | 34.61 | 34.00 | 34.09 | 4,724,131 | +0.10(+0.30%) |
Sep 02, 2015 | 34.23 | 34.26 | 33.64 | 33.98 | 4,159,607 | +0.22(+0.65%) |
Sep 01, 2015 | 34.27 | 34.42 | 33.59 | 33.77 | 6,304,504 | -1.29(-3.67%) |
Aug 31, 2015 | 34.63 | 35.11 | 34.48 | 35.05 | 5,229,372 | +0.26(+0.76%) |
Aug 28, 2015 | 34.81 | 35.07 | 34.58 | 34.79 | 5,463,373 | -0.14(-0.40%) |
Aug 27, 2015 | 34.49 | 35.19 | 34.35 | 34.93 | 6,081,666 | +0.65(+1.91%) |
Aug 26, 2015 | 34.20 | 34.36 | 33.60 | 34.27 | 5,716,772 | +0.76(+2.28%) |
Aug 25, 2015 | 34.58 | 34.72 | 33.49 | 33.51 | 7,514,883 | -0.42(-1.24%) |
Aug 24, 2015 | 33.38 | 34.71 | 33.14 | 33.93 | 9,189,826 | -1.22(-3.48%) |
Aug 21, 2015 | 35.71 | 36.03 | 35.13 | 35.15 | 6,401,396 | -0.84(-2.34%) |
Aug 20, 2015 | 36.02 | 36.42 | 35.92 | 36.00 | 4,299,190 | -0.41(-1.11%) |
Aug 19, 2015 | 36.93 | 37.00 | 36.30 | 36.40 | 4,646,194 | -0.75(-2.01%) |
Aug 18, 2015 | 36.86 | 37.53 | 36.84 | 37.15 | 4,743,253 | +0.13(+0.36%) |
Aug 17, 2015 | 36.21 | 37.07 | 36.03 | 37.02 | 5,428,553 | +0.46(+1.26%) |
Aug 14, 2015 | 36.58 | 36.73 | 36.44 | 36.56 | 4,042,497 | -0.24(-0.65%) |
Aug 13, 2015 | 36.31 | 37.01 | 36.28 | 36.80 | 5,493,090 | +0.48(+1.32%) |
Aug 12, 2015 | 35.39 | 36.35 | 35.15 | 36.32 | 6,661,856 | +0.64(+1.78%) |
Aug 11, 2015 | 35.78 | 35.83 | 35.31 | 35.68 | 5,277,167 | -0.36(-0.99%) |
Aug 10, 2015 | 36.17 | 36.30 | 35.86 | 36.04 | 5,321,692 | +0.09(+0.24%) |
Aug 07, 2015 | 37.00 | 37.06 | 35.86 | 35.95 | 5,160,318 | -1.18(-3.19%) |
Aug 06, 2015 | 37.49 | 37.54 | 36.75 | 37.14 | 4,238,049 | -0.21(-0.56%) |
Aug 05, 2015 | 37.73 | 37.75 | 36.94 | 37.35 | 5,921,389 | -0.15(-0.39%) |
Aug 04, 2015 | 36.81 | 38.34 | 36.62 | 37.49 | 6,609,234 | +0.55(+1.49%) |
Aug 03, 2015 | 36.73 | 37.29 | 36.71 | 36.94 | 5,527,098 | +0.22(+0.59%) |
Jul 31, 2015 | 37.26 | 37.35 | 36.68 | 36.73 | 5,111,708 | -0.31(-0.84%) |
Jul 30, 2015 | 36.95 | 37.10 | 36.65 | 37.04 | 4,726,646 | -0.24(-0.64%) |
Jul 29, 2015 | 37.12 | 37.38 | 37.04 | 37.28 | 5,493,096 | -0.17(-0.46%) |
Jul 28, 2015 | 36.72 | 37.47 | 36.56 | 37.45 | 5,092,617 | +0.84(+2.31%) |
Jul 27, 2015 | 36.35 | 36.63 | 36.25 | 36.60 | 3,541,834 | +0.05(+0.15%) |
Jul 24, 2015 | 37.10 | 37.17 | 36.44 | 36.55 | 3,265,129 | -0.64(-1.73%) |
Jul 23, 2015 | 36.94 | 37.47 | 36.94 | 37.19 | 3,380,904 | +0.26(+0.71%) |
Jul 22, 2015 | 36.74 | 37.10 | 36.73 | 36.93 | 3,484,055 | +0.15(+0.40%) |
Jul 21, 2015 | 37.16 | 37.26 | 36.66 | 36.78 | 3,543,628 | -0.43(-1.14%) |
Jul 20, 2015 | 37.21 | 37.38 | 36.99 | 37.21 | 5,278,262 | +0.02(+0.04%) |
Jul 17, 2015 | 36.94 | 37.21 | 36.64 | 37.19 | 5,479,921 | +0.13(+0.36%) |
Jul 16, 2015 | 37.07 | 37.18 | 36.88 | 37.06 | 3,438,707 | +0.30(+0.82%) |
Jul 15, 2015 | 37.00 | 37.05 | 36.57 | 36.76 | 3,161,783 | -0.26(-0.69%) |
Jul 14, 2015 | 36.79 | 37.07 | 36.73 | 37.01 | 3,317,393 | +0.22(+0.61%) |
Jul 13, 2015 | 36.83 | 36.97 | 36.66 | 36.79 | 2,853,114 | +0.22(+0.61%) |
Jul 10, 2015 | 36.96 | 37.00 | 36.50 | 36.56 | 4,062,008 | +0.09(+0.25%) |
Jul 09, 2015 | 36.98 | 37.21 | 36.35 | 36.47 | 7,805,086 | -0.33(-0.88%) |
Jul 08, 2015 | 37.15 | 37.28 | 36.76 | 36.80 | 5,268,979 | -0.49(-1.31%) |
Jul 07, 2015 | 37.26 | 37.42 | 36.19 | 37.28 | 8,338,027 | +0.04(+0.10%) |
Jul 06, 2015 | 37.30 | 37.64 | 37.04 | 37.25 | 5,459,793 | -0.43(-1.15%) |
Jul 02, 2015 | 37.81 | 37.68 | 37.68 | 37.68 | 3,954,851 | +0.01(+0.02%) |
Jul 01, 2015 | 37.73 | 37.86 | 37.47 | 37.67 | 4,287,675 | +0.33(+0.87%) |
Jun 30, 2015 | 37.85 | 38.10 | 37.32 | 37.35 | 7,253,950 | -0.18(-0.47%) |
Jun 29, 2015 | 38.21 | 38.47 | 37.51 | 37.52 | 5,650,381 | -0.87(-2.26%) |
Jun 26, 2015 | 39.22 | 39.49 | 38.36 | 38.39 | 6,477,529 | -0.88(-2.23%) |
Jun 25, 2015 | 39.98 | 39.98 | 39.24 | 39.27 | 3,319,255 | -0.58(-1.46%) |
Jun 24, 2015 | 40.20 | 40.28 | 39.82 | 39.85 | 2,988,788 | -0.43(-1.06%) |
Jun 23, 2015 | 40.42 | 40.60 | 40.16 | 40.27 | 3,228,447 | +0.01(+0.02%) |
Jun 22, 2015 | 40.06 | 40.30 | 39.98 | 40.27 | 3,326,696 | +0.38(+0.95%) |
Jun 19, 2015 | 39.69 | 40.01 | 39.69 | 39.89 | 6,395,036 | +0.10(+0.25%) |
Jun 18, 2015 | 39.63 | 40.00 | 39.63 | 39.79 | 4,228,557 | +0.33(+0.84%) |
Jun 17, 2015 | 39.53 | 40.11 | 38.93 | 39.45 | 5,925,307 | -0.40(-0.99%) |
Jun 16, 2015 | 39.76 | 39.96 | 39.72 | 39.85 | 3,059,224 | +0.14(+0.35%) |
Jun 15, 2015 | 39.82 | 39.88 | 39.59 | 39.71 | 3,705,531 | -0.50(-1.23%) |
Jun 12, 2015 | 40.11 | 40.25 | 39.95 | 40.20 | 2,956,728 | -0.12(-0.29%) |
Jun 11, 2015 | 40.41 | 40.81 | 40.27 | 40.32 | 3,650,768 | -0.12(-0.29%) |
Jun 10, 2015 | 39.55 | 40.47 | 39.55 | 40.44 | 3,902,924 | +0.93(+2.35%) |
Jun 09, 2015 | 39.57 | 39.86 | 39.56 | 39.51 | 3,565,277 | +0.00(+0.00%) |
Jun 08, 2015 | 39.62 | 39.93 | 39.35 | 39.51 | 3,494,411 | +0.00(+0.00%) |
Jun 05, 2015 | 39.71 | 39.80 | 39.36 | 39.51 | 4,516,217 | -0.29(-0.74%) |
Jun 04, 2015 | 40.31 | 40.45 | 39.74 | 39.80 | 6,452,386 | -0.83(-2.04%) |
Jun 03, 2015 | 40.99 | 40.99 | 40.44 | 40.63 | 3,314,675 | -0.23(-0.57%) |
Jun 02, 2015 | 41.00 | 41.06 | 40.70 | 40.86 | 3,084,665 | -0.21(-0.51%) |
Jun 01, 2015 | 40.96 | 41.29 | 40.61 | 41.07 | 4,316,549 | +0.14(+0.34%) |
May 29, 2015 | 40.90 | 41.25 | 40.74 | 40.93 | 7,026,211 | +0.15(+0.36%) |
May 28, 2015 | 41.05 | 41.06 | 40.56 | 40.78 | 2,737,193 | -0.39(-0.96%) |
May 27, 2015 | 40.40 | 41.23 | 40.31 | 41.18 | 5,210,334 | +0.79(+1.96%) |
May 26, 2015 | 40.73 | 40.79 | 40.33 | 40.39 | 3,896,787 | -0.40(-0.99%) |
May 22, 2015 | 40.87 | 40.79 | 40.79 | 40.79 | 2,373,814 | -0.19(-0.47%) |
May 21, 2015 | 40.53 | 41.10 | 40.50 | 40.99 | 3,862,039 | +0.38(+0.93%) |
May 20, 2015 | 40.68 | 40.96 | 40.59 | 40.61 | 3,490,503 | -0.07(-0.17%) |
May 19, 2015 | 40.96 | 40.98 | 40.44 | 40.68 | 3,537,738 | -0.26(-0.62%) |
May 18, 2015 | 40.68 | 41.02 | 40.58 | 40.93 | 4,020,371 | +0.07(+0.17%) |
May 15, 2015 | 40.67 | 40.95 | 40.47 | 40.86 | 2,991,083 | +0.12(+0.30%) |
May 14, 2015 | 40.45 | 40.81 | 40.30 | 40.74 | 3,848,199 | +0.55(+1.38%) |
May 13, 2015 | 40.18 | 40.62 | 39.88 | 40.18 | 5,240,198 | +0.18(+0.46%) |
May 12, 2015 | 39.48 | 40.35 | 39.39 | 40.00 | 6,326,407 | +0.25(+0.62%) |
May 11, 2015 | 39.36 | 39.83 | 39.36 | 39.75 | 5,398,240 | +0.27(+0.68%) |
May 08, 2015 | 39.13 | 39.58 | 39.12 | 39.48 | 3,625,692 | +0.72(+1.85%) |
May 07, 2015 | 38.63 | 39.15 | 38.36 | 38.77 | 5,412,573 | +0.29(+0.76%) |
May 06, 2015 | 38.87 | 38.87 | 38.01 | 38.47 | 5,697,013 | -0.32(-0.81%) |
May 05, 2015 | 38.84 | 39.11 | 38.34 | 38.79 | 6,001,379 | +0.02(+0.06%) |
May 04, 2015 | 38.35 | 38.90 | 38.35 | 38.77 | 4,915,014 | +0.42(+1.08%) |
May 01, 2015 | 37.68 | 38.47 | 37.68 | 38.35 | 7,374,223 | +0.69(+1.84%) |
Apr 30, 2015 | 37.66 | 38.08 | 37.49 | 37.66 | 5,526,377 | -0.05(-0.14%) |
Apr 29, 2015 | 37.51 | 37.87 | 37.32 | 37.71 | 4,135,854 | +0.13(+0.35%) |
Apr 28, 2015 | 37.33 | 37.60 | 37.23 | 37.58 | 2,957,160 | +0.13(+0.35%) |
Apr 27, 2015 | 37.25 | 37.56 | 37.21 | 37.45 | 3,231,564 | +0.31(+0.83%) |
Apr 24, 2015 | 37.28 | 37.43 | 37.05 | 37.14 | 3,601,208 | -0.05(-0.12%) |
Apr 23, 2015 | 36.93 | 37.40 | 36.86 | 37.19 | 2,982,858 | +0.13(+0.35%) |
Apr 22, 2015 | 36.93 | 37.16 | 36.74 | 37.06 | 2,685,877 | +0.12(+0.33%) |
Apr 21, 2015 | 37.23 | 37.39 | 36.91 | 36.93 | 3,013,793 | -0.28(-0.75%) |
Apr 20, 2015 | 37.25 | 37.56 | 37.19 | 37.21 | 2,495,717 | +0.02(+0.04%) |
Apr 17, 2015 | 36.86 | 37.21 | 36.84 | 37.20 | 4,856,186 | -0.02(-0.04%) |
Apr 16, 2015 | 37.13 | 37.35 | 37.06 | 37.21 | 5,506,444 | -0.08(-0.21%) |
Apr 15, 2015 | 37.20 | 37.36 | 36.95 | 37.29 | 5,239,322 | +0.30(+0.81%) |
Apr 14, 2015 | 36.94 | 37.16 | 36.67 | 36.99 | 2,782,823 | +0.10(+0.27%) |
Apr 13, 2015 | 36.90 | 37.28 | 36.85 | 36.89 | 3,493,056 | -0.06(-0.17%) |
Apr 10, 2015 | 36.96 | 37.23 | 36.74 | 36.95 | 4,235,979 | +0.05(+0.13%) |
Apr 09, 2015 | 37.11 | 37.20 | 36.76 | 36.90 | 5,549,639 | -0.33(-0.89%) |
Apr 08, 2015 | 37.13 | 37.48 | 37.02 | 37.23 | 3,888,996 | +0.13(+0.35%) |
Apr 07, 2015 | 37.28 | 37.47 | 37.09 | 37.10 | 3,215,603 | -0.13(-0.35%) |
Apr 06, 2015 | 36.49 | 37.40 | 36.47 | 37.23 | 4,393,963 | +0.75(+2.07%) |
Apr 02, 2015 | 36.57 | 36.48 | 36.48 | 36.48 | 7,575,186 | -0.06(-0.17%) |
Apr 01, 2015 | 36.56 | 36.75 | 36.39 | 36.54 | 7,197,190 | +0.02(+0.06%) |
Mar 31, 2015 | 36.26 | 36.68 | 36.20 | 36.52 | 6,448,496 | -0.02(-0.04%) |
Mar 30, 2015 | 36.02 | 36.68 | 35.87 | 36.53 | 3,601,834 | +0.74(+2.07%) |
Mar 27, 2015 | 35.65 | 35.93 | 35.57 | 35.79 | 4,977,478 | +0.12(+0.35%) |
Mar 26, 2015 | 35.88 | 36.25 | 35.65 | 35.67 | 4,936,538 | -0.32(-0.88%) |
Mar 25, 2015 | 36.33 | 36.66 | 35.96 | 35.99 | 4,604,870 | -0.19(-0.53%) |
Mar 24, 2015 | 36.36 | 36.69 | 36.18 | 36.18 | 4,111,253 | -0.13(-0.36%) |
Mar 23, 2015 | 36.26 | 36.76 | 36.26 | 36.31 | 6,101,562 | +0.14(+0.38%) |
Mar 20, 2015 | 35.97 | 36.60 | 35.85 | 36.17 | 8,714,421 | +0.35(+0.99%) |
Mar 19, 2015 | 36.25 | 36.29 | 35.49 | 35.82 | 3,793,692 | -0.52(-1.44%) |
Mar 18, 2015 | 35.61 | 36.51 | 35.24 | 36.34 | 5,568,263 | +0.71(+1.99%) |
Mar 17, 2015 | 35.67 | 35.78 | 35.32 | 35.63 | 3,819,242 | -0.18(-0.52%) |
Mar 16, 2015 | 35.72 | 35.87 | 35.37 | 35.82 | 3,779,567 | +0.15(+0.41%) |
Mar 13, 2015 | 35.76 | 35.83 | 35.16 | 35.67 | 3,675,621 | -0.26(-0.73%) |
Mar 12, 2015 | 35.28 | 35.99 | 35.28 | 35.93 | 4,604,591 | +0.88(+2.51%) |
Mar 11, 2015 | 35.19 | 35.27 | 34.78 | 35.05 | 4,311,849 | -0.02(-0.04%) |
Mar 10, 2015 | 35.38 | 35.60 | 35.02 | 35.07 | 4,282,477 | -0.67(-1.88%) |
Mar 09, 2015 | 35.60 | 35.90 | 35.25 | 35.74 | 3,126,989 | +0.11(+0.30%) |
Mar 06, 2015 | 36.21 | 36.39 | 35.51 | 35.63 | 5,033,633 | -0.95(-2.59%) |
Mar 05, 2015 | 36.44 | 36.63 | 35.92 | 36.58 | 6,145,774 | +0.31(+0.85%) |
Mar 04, 2015 | 36.49 | 36.61 | 36.05 | 36.27 | 4,437,902 | -0.34(-0.93%) |
Mar 03, 2015 | 36.61 | 36.75 | 36.22 | 36.61 | 4,373,416 | -0.25(-0.69%) |