Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 33.04 | 33.04 | 32.44 | 32.68 | 4,864,676 | -0.37(-1.12%) |
Mar 30, 2016 | 33.08 | 33.48 | 32.81 | 33.05 | 2,642,230 | +0.15(+0.44%) |
Mar 29, 2016 | 33.05 | 33.06 | 32.38 | 32.91 | 3,492,183 | -0.41(-1.22%) |
Mar 28, 2016 | 33.19 | 33.53 | 32.99 | 33.32 | 2,455,711 | +0.16(+0.49%) |
Mar 24, 2016 | 32.76 | 33.15 | 33.15 | 33.15 | 3,655,805 | -0.03(-0.08%) |
Mar 23, 2016 | 33.47 | 33.57 | 33.15 | 33.18 | 3,048,199 | -0.31(-0.92%) |
Mar 22, 2016 | 33.41 | 33.67 | 33.17 | 33.49 | 2,854,231 | -0.13(-0.38%) |
Mar 21, 2016 | 33.53 | 34.02 | 33.34 | 33.62 | 2,629,913 | -0.07(-0.21%) |
Mar 18, 2016 | 33.52 | 33.96 | 33.33 | 33.69 | 7,566,145 | +0.51(+1.53%) |
Mar 17, 2016 | 32.84 | 33.33 | 32.38 | 33.18 | 3,595,305 | +0.22(+0.66%) |
Mar 16, 2016 | 33.24 | 33.74 | 32.65 | 32.96 | 3,845,532 | -0.41(-1.22%) |
Mar 15, 2016 | 32.96 | 33.42 | 32.89 | 33.37 | 2,506,280 | -0.05(-0.14%) |
Mar 14, 2016 | 33.31 | 33.62 | 33.18 | 33.42 | 2,868,001 | -0.09(-0.27%) |
Mar 11, 2016 | 32.67 | 33.54 | 32.60 | 33.51 | 3,971,088 | +1.20(+3.70%) |
Mar 10, 2016 | 32.07 | 32.41 | 31.61 | 32.31 | 6,415,912 | +0.56(+1.77%) |
Mar 09, 2016 | 32.42 | 32.48 | 31.51 | 31.75 | 6,595,383 | -0.34(-1.04%) |
Mar 08, 2016 | 32.97 | 33.00 | 32.01 | 32.09 | 7,382,932 | -1.20(-3.59%) |
Mar 07, 2016 | 33.31 | 33.43 | 33.00 | 33.28 | 3,284,287 | -0.28(-0.84%) |
Mar 04, 2016 | 33.44 | 34.01 | 33.27 | 33.56 | 4,231,441 | +0.45(+1.37%) |
Mar 03, 2016 | 32.50 | 33.12 | 32.49 | 33.11 | 3,794,109 | +0.51(+1.56%) |
Mar 02, 2016 | 31.76 | 32.68 | 31.69 | 32.60 | 5,342,388 | +0.89(+2.80%) |
Mar 01, 2016 | 30.38 | 31.71 | 30.30 | 31.71 | 5,995,249 | +1.66(+5.52%) |
Feb 29, 2016 | 31.16 | 31.16 | 30.06 | 30.06 | 7,593,129 | -1.23(-3.94%) |
Feb 26, 2016 | 30.96 | 31.71 | 30.78 | 31.29 | 4,302,176 | +0.67(+2.19%) |
Feb 25, 2016 | 30.45 | 30.85 | 30.45 | 30.62 | 4,317,902 | +0.34(+1.14%) |
Feb 24, 2016 | 29.95 | 30.33 | 29.39 | 30.27 | 5,350,317 | -0.15(-0.51%) |
Feb 23, 2016 | 31.17 | 31.37 | 30.23 | 30.43 | 4,134,421 | -0.92(-2.93%) |
Feb 22, 2016 | 31.06 | 31.42 | 31.01 | 31.34 | 4,028,985 | +0.63(+2.05%) |
Feb 19, 2016 | 30.39 | 30.79 | 30.18 | 30.72 | 4,109,846 | +0.23(+0.77%) |
Feb 18, 2016 | 31.11 | 31.30 | 30.23 | 30.48 | 6,079,224 | -0.49(-1.57%) |
Feb 17, 2016 | 31.29 | 31.60 | 30.88 | 30.97 | 4,450,066 | +0.13(+0.41%) |
Feb 16, 2016 | 30.72 | 31.31 | 30.27 | 30.84 | 5,304,363 | +0.68(+2.27%) |
Feb 12, 2016 | 28.97 | 30.16 | 30.16 | 30.16 | 6,119,050 | +1.95(+6.92%) |
Feb 11, 2016 | 28.57 | 29.07 | 27.94 | 28.21 | 7,697,934 | -1.33(-4.51%) |
Feb 10, 2016 | 30.16 | 30.45 | 29.54 | 29.54 | 5,553,053 | -0.29(-0.96%) |
Feb 09, 2016 | 28.69 | 30.08 | 28.65 | 29.82 | 6,878,183 | +0.50(+1.72%) |
Feb 08, 2016 | 30.33 | 30.38 | 28.90 | 29.32 | 9,310,985 | -1.55(-5.01%) |
Feb 05, 2016 | 31.43 | 31.80 | 30.73 | 30.87 | 4,890,114 | -0.49(-1.58%) |
Feb 04, 2016 | 30.98 | 31.78 | 30.85 | 31.36 | 4,876,381 | +0.37(+1.19%) |
Feb 03, 2016 | 31.25 | 31.28 | 29.89 | 30.99 | 7,517,086 | +0.08(+0.26%) |
Feb 02, 2016 | 31.80 | 31.85 | 30.75 | 30.91 | 8,140,978 | -1.56(-4.82%) |
Feb 01, 2016 | 32.64 | 32.82 | 32.28 | 32.48 | 5,258,850 | -0.42(-1.28%) |
Jan 29, 2016 | 32.77 | 32.91 | 32.13 | 32.90 | 7,773,113 | +0.23(+0.72%) |
Jan 28, 2016 | 31.89 | 32.89 | 31.79 | 32.67 | 8,781,246 | +0.92(+2.89%) |
Jan 27, 2016 | 31.31 | 32.42 | 31.25 | 31.75 | 12,184,702 | +0.25(+0.80%) |
Jan 26, 2016 | 30.86 | 31.52 | 30.76 | 31.50 | 6,142,915 | +0.81(+2.64%) |
Jan 25, 2016 | 31.61 | 31.68 | 30.63 | 30.69 | 11,738,768 | -1.03(-3.26%) |
Jan 22, 2016 | 32.95 | 32.95 | 31.58 | 31.72 | 10,873,241 | -0.71(-2.19%) |
Jan 21, 2016 | 32.83 | 33.28 | 32.31 | 32.43 | 7,116,340 | -0.44(-1.34%) |
Jan 20, 2016 | 32.44 | 33.28 | 31.73 | 32.87 | 7,057,519 | -0.51(-1.54%) |
Jan 19, 2016 | 34.17 | 34.20 | 33.08 | 33.39 | 5,675,384 | -0.29(-0.85%) |
Jan 15, 2016 | 33.40 | 33.67 | 33.67 | 33.67 | 5,908,247 | -0.74(-2.14%) |
Jan 14, 2016 | 34.54 | 34.88 | 33.95 | 34.41 | 6,509,923 | +0.14(+0.42%) |
Jan 13, 2016 | 35.70 | 35.75 | 34.16 | 34.27 | 7,514,336 | -1.16(-3.28%) |
Jan 12, 2016 | 35.49 | 35.54 | 34.73 | 35.43 | 4,893,375 | +0.61(+1.76%) |
Jan 11, 2016 | 35.35 | 35.48 | 34.50 | 34.82 | 5,623,895 | -0.18(-0.51%) |
Jan 08, 2016 | 36.17 | 36.18 | 34.92 | 35.00 | 5,042,297 | -0.51(-1.44%) |
Jan 07, 2016 | 36.21 | 36.62 | 35.46 | 35.51 | 7,207,392 | -1.55(-4.17%) |
Jan 06, 2016 | 36.80 | 37.26 | 36.55 | 37.06 | 5,350,422 | -0.51(-1.36%) |
Jan 05, 2016 | 37.47 | 37.75 | 37.29 | 37.57 | 4,861,282 | +0.17(+0.46%) |
Jan 04, 2016 | 37.65 | 37.81 | 36.98 | 37.40 | 5,488,583 | -1.13(-2.94%) |
Dec 31, 2015 | 38.67 | 38.53 | 38.53 | 38.53 | 2,544,860 | -0.42(-1.09%) |
Dec 30, 2015 | 39.34 | 39.35 | 38.94 | 38.95 | 2,246,383 | -0.45(-1.14%) |
Dec 29, 2015 | 39.14 | 39.53 | 39.00 | 39.40 | 2,870,407 | +0.58(+1.48%) |
Dec 28, 2015 | 38.78 | 38.85 | 38.27 | 38.83 | 2,776,720 | -0.17(-0.44%) |
Dec 24, 2015 | 38.97 | 39.00 | 39.00 | 39.00 | 1,083,586 | +0.01(+0.02%) |
Dec 23, 2015 | 38.72 | 39.01 | 38.51 | 38.99 | 2,931,884 | +0.49(+1.29%) |
Dec 22, 2015 | 38.49 | 38.57 | 37.89 | 38.50 | 2,918,437 | +0.31(+0.82%) |
Dec 21, 2015 | 38.23 | 38.49 | 37.77 | 38.18 | 2,659,557 | +0.23(+0.62%) |
Dec 18, 2015 | 38.67 | 38.75 | 37.87 | 37.95 | 12,182,865 | -0.94(-2.43%) |
Dec 17, 2015 | 39.79 | 39.90 | 38.87 | 38.89 | 3,679,632 | -0.75(-1.88%) |
Dec 16, 2015 | 39.23 | 39.77 | 38.62 | 39.64 | 5,056,667 | +0.69(+1.78%) |
Dec 15, 2015 | 38.30 | 39.21 | 38.27 | 38.94 | 4,349,078 | +1.18(+3.12%) |
Dec 14, 2015 | 37.73 | 38.15 | 37.16 | 37.77 | 5,183,449 | +0.18(+0.48%) |
Dec 11, 2015 | 37.87 | 38.08 | 37.33 | 37.59 | 3,257,043 | -0.94(-2.45%) |
Dec 10, 2015 | 37.98 | 38.96 | 37.83 | 38.53 | 4,252,407 | +0.51(+1.35%) |
Dec 09, 2015 | 38.58 | 38.88 | 37.69 | 38.02 | 6,207,070 | -0.78(-2.02%) |
Dec 08, 2015 | 38.98 | 39.23 | 38.56 | 38.80 | 4,401,520 | -0.61(-1.55%) |
Dec 07, 2015 | 39.66 | 39.81 | 39.01 | 39.41 | 4,322,076 | -0.47(-1.17%) |
Dec 04, 2015 | 38.61 | 40.00 | 38.36 | 39.88 | 6,512,238 | +1.46(+3.79%) |
Dec 03, 2015 | 39.14 | 39.33 | 38.36 | 38.42 | 3,755,881 | -0.58(-1.48%) |
Dec 02, 2015 | 39.67 | 39.75 | 38.95 | 39.00 | 3,742,546 | -0.58(-1.45%) |
Dec 01, 2015 | 39.34 | 39.78 | 39.13 | 39.57 | 3,600,007 | +0.52(+1.34%) |
Nov 30, 2015 | 39.14 | 39.45 | 39.00 | 39.05 | 3,220,539 | -0.09(-0.23%) |
Nov 27, 2015 | 39.04 | 39.19 | 38.81 | 39.14 | 1,126,124 | +0.19(+0.48%) |
Nov 25, 2015 | 38.99 | 38.95 | 38.95 | 38.95 | 2,005,624 | +0.13(+0.32%) |
Nov 24, 2015 | 38.63 | 38.96 | 38.46 | 38.83 | 3,635,643 | -0.02(-0.05%) |
Nov 23, 2015 | 38.91 | 39.28 | 38.82 | 38.85 | 2,469,401 | -0.04(-0.11%) |
Nov 20, 2015 | 39.13 | 39.30 | 38.71 | 38.89 | 2,451,997 | -0.11(-0.28%) |
Nov 19, 2015 | 39.14 | 39.22 | 38.59 | 39.00 | 3,855,017 | -0.15(-0.39%) |
Nov 18, 2015 | 38.61 | 39.20 | 38.40 | 39.15 | 3,728,313 | +0.73(+1.91%) |
Nov 17, 2015 | 38.46 | 38.90 | 38.11 | 38.42 | 3,816,806 | +0.14(+0.37%) |
Nov 16, 2015 | 37.46 | 38.28 | 37.34 | 38.27 | 3,507,535 | +0.73(+1.95%) |
Nov 13, 2015 | 38.04 | 38.22 | 37.42 | 37.54 | 5,467,206 | -0.55(-1.43%) |
Nov 12, 2015 | 38.66 | 38.75 | 38.09 | 38.09 | 4,081,535 | -0.78(-2.00%) |
Nov 11, 2015 | 39.45 | 39.46 | 38.77 | 38.86 | 2,877,693 | -0.27(-0.69%) |
Nov 10, 2015 | 38.53 | 39.21 | 38.49 | 39.13 | 4,110,763 | +0.47(+1.20%) |
Nov 09, 2015 | 39.60 | 39.62 | 38.47 | 38.67 | 6,625,037 | -0.72(-1.82%) |
Nov 06, 2015 | 40.01 | 40.46 | 39.24 | 39.38 | 7,016,259 | +0.57(+1.48%) |
Nov 05, 2015 | 38.09 | 39.07 | 38.09 | 38.81 | 5,499,532 | +0.63(+1.64%) |
Nov 04, 2015 | 38.26 | 38.43 | 38.06 | 38.18 | 3,666,678 | +0.09(+0.23%) |
Nov 03, 2015 | 37.82 | 38.22 | 37.65 | 38.09 | 5,094,442 | +0.04(+0.09%) |
Nov 02, 2015 | 37.34 | 38.20 | 37.22 | 38.06 | 4,287,489 | +0.92(+2.48%) |
Oct 30, 2015 | 37.87 | 37.93 | 36.88 | 37.14 | 10,299,920 | -0.80(-2.10%) |
Oct 29, 2015 | 37.94 | 38.37 | 37.68 | 37.93 | 5,019,867 | -0.10(-0.26%) |
Oct 28, 2015 | 36.81 | 38.35 | 36.70 | 38.03 | 7,097,333 | +1.23(+3.33%) |
Oct 27, 2015 | 36.68 | 37.05 | 36.56 | 36.81 | 4,870,294 | -0.20(-0.53%) |
Oct 26, 2015 | 37.22 | 37.37 | 36.84 | 37.00 | 3,163,907 | -0.34(-0.91%) |
Oct 23, 2015 | 36.90 | 37.36 | 36.77 | 37.34 | 5,143,161 | +0.86(+2.35%) |
Oct 22, 2015 | 36.19 | 37.06 | 36.07 | 36.48 | 5,003,209 | +0.50(+1.39%) |
Oct 21, 2015 | 36.46 | 36.64 | 35.97 | 35.98 | 5,866,276 | -0.23(-0.64%) |
Oct 20, 2015 | 35.94 | 36.52 | 35.63 | 36.22 | 4,583,421 | +0.54(+1.50%) |
Oct 19, 2015 | 35.69 | 36.40 | 35.38 | 35.68 | 7,399,715 | -0.11(-0.30%) |
Oct 16, 2015 | 37.57 | 37.57 | 35.24 | 35.79 | 9,803,251 | +0.44(+1.24%) |
Oct 15, 2015 | 34.78 | 35.35 | 34.53 | 35.35 | 3,905,722 | +0.91(+2.65%) |
Oct 14, 2015 | 35.08 | 35.18 | 34.29 | 34.44 | 3,924,995 | -0.72(-2.06%) |
Oct 13, 2015 | 35.16 | 35.46 | 35.10 | 35.16 | 2,785,269 | -0.22(-0.63%) |
Oct 12, 2015 | 35.18 | 35.47 | 35.05 | 35.38 | 2,237,788 | +0.12(+0.33%) |
Oct 09, 2015 | 35.63 | 35.89 | 35.22 | 35.27 | 3,898,375 | -0.38(-1.05%) |
Oct 08, 2015 | 35.14 | 35.73 | 35.09 | 35.64 | 4,642,329 | +0.27(+0.76%) |
Oct 07, 2015 | 35.31 | 35.67 | 35.06 | 35.38 | 4,764,311 | +0.31(+0.89%) |
Oct 06, 2015 | 34.98 | 35.38 | 34.87 | 35.06 | 5,067,744 | -0.03(-0.08%) |
Oct 05, 2015 | 34.59 | 35.20 | 34.39 | 35.09 | 5,522,182 | +0.84(+2.46%) |
Oct 02, 2015 | 33.40 | 34.25 | 32.91 | 34.25 | 5,964,298 | -0.27(-0.78%) |
Oct 01, 2015 | 34.22 | 34.60 | 34.01 | 34.52 | 5,976,920 | +0.31(+0.92%) |
Sep 30, 2015 | 34.09 | 34.23 | 33.65 | 34.20 | 5,211,153 | +0.59(+1.76%) |
Sep 29, 2015 | 33.43 | 33.64 | 33.17 | 33.61 | 4,834,091 | +0.28(+0.83%) |
Sep 28, 2015 | 34.27 | 34.37 | 33.28 | 33.34 | 6,196,860 | -1.14(-3.32%) |
Sep 25, 2015 | 34.35 | 34.63 | 34.20 | 34.48 | 6,621,185 | +0.74(+2.20%) |
Sep 24, 2015 | 33.54 | 33.79 | 33.41 | 33.74 | 8,786,268 | -0.25(-0.74%) |
Sep 23, 2015 | 33.87 | 34.10 | 33.64 | 33.99 | 4,587,157 | +0.11(+0.32%) |
Sep 22, 2015 | 33.71 | 33.98 | 33.57 | 33.88 | 4,947,018 | -0.39(-1.15%) |
Sep 21, 2015 | 34.12 | 34.46 | 34.02 | 34.28 | 5,290,975 | +0.47(+1.40%) |
Sep 18, 2015 | 34.36 | 34.51 | 33.72 | 33.80 | 6,747,009 | -1.13(-3.23%) |
Sep 17, 2015 | 35.75 | 36.08 | 34.76 | 34.93 | 5,553,405 | -0.90(-2.52%) |
Sep 16, 2015 | 35.94 | 36.23 | 35.33 | 35.83 | 3,920,919 | -0.05(-0.15%) |
Sep 15, 2015 | 35.61 | 35.97 | 35.49 | 35.89 | 4,804,835 | +0.47(+1.31%) |
Sep 14, 2015 | 35.29 | 35.63 | 35.08 | 35.42 | 4,274,151 | +0.08(+0.23%) |
Sep 11, 2015 | 35.24 | 35.39 | 34.99 | 35.34 | 3,697,801 | -0.13(-0.35%) |
Sep 10, 2015 | 35.09 | 35.69 | 34.98 | 35.46 | 4,059,711 | +0.21(+0.58%) |
Sep 09, 2015 | 36.19 | 36.39 | 35.20 | 35.26 | 4,767,011 | -0.45(-1.25%) |
Sep 08, 2015 | 35.47 | 35.72 | 35.21 | 35.71 | 3,796,971 | +0.99(+2.86%) |
Sep 04, 2015 | 34.68 | 34.71 | 34.71 | 34.71 | 4,963,507 | -0.47(-1.32%) |
Sep 03, 2015 | 35.01 | 35.57 | 34.84 | 35.18 | 4,806,977 | +0.34(+0.98%) |
Sep 02, 2015 | 35.02 | 35.06 | 34.21 | 34.84 | 4,396,206 | +0.43(+1.25%) |
Sep 01, 2015 | 35.16 | 35.34 | 34.16 | 34.41 | 4,819,781 | -1.70(-4.71%) |
Aug 31, 2015 | 35.98 | 36.26 | 35.84 | 36.11 | 3,732,272 | -0.13(-0.35%) |
Aug 28, 2015 | 35.92 | 36.34 | 35.86 | 36.23 | 4,549,479 | +0.04(+0.12%) |
Aug 27, 2015 | 35.08 | 36.23 | 35.08 | 36.19 | 6,995,567 | +1.49(+4.31%) |
Aug 26, 2015 | 34.40 | 34.74 | 33.60 | 34.70 | 5,590,389 | +1.24(+3.69%) |
Aug 25, 2015 | 35.15 | 35.20 | 33.43 | 33.46 | 7,348,047 | -0.60(-1.75%) |
Aug 24, 2015 | 33.74 | 35.30 | 33.31 | 34.06 | 9,216,932 | -2.15(-5.94%) |
Aug 21, 2015 | 37.23 | 37.36 | 36.18 | 36.21 | 6,822,881 | -1.47(-3.89%) |
Aug 20, 2015 | 38.46 | 38.66 | 37.67 | 37.67 | 4,127,583 | -1.29(-3.31%) |
Aug 19, 2015 | 39.18 | 39.29 | 38.77 | 38.96 | 4,492,046 | -0.38(-0.97%) |
Aug 18, 2015 | 39.34 | 39.55 | 39.15 | 39.34 | 2,556,500 | +0.09(+0.23%) |
Aug 17, 2015 | 38.94 | 39.57 | 38.82 | 39.26 | 3,353,770 | +0.02(+0.05%) |
Aug 14, 2015 | 38.55 | 39.27 | 38.47 | 39.24 | 3,401,422 | +0.68(+1.78%) |
Aug 13, 2015 | 38.22 | 38.57 | 38.07 | 38.55 | 3,644,751 | +0.37(+0.98%) |
Aug 12, 2015 | 38.76 | 38.82 | 37.62 | 38.18 | 5,682,210 | -0.92(-2.36%) |
Aug 11, 2015 | 39.29 | 39.42 | 38.87 | 39.10 | 2,585,216 | -0.62(-1.57%) |
Aug 10, 2015 | 39.26 | 39.74 | 39.22 | 39.73 | 3,062,157 | +0.73(+1.87%) |
Aug 07, 2015 | 39.51 | 39.78 | 38.83 | 39.00 | 2,987,825 | -0.49(-1.24%) |
Aug 06, 2015 | 39.75 | 39.91 | 39.33 | 39.49 | 2,335,034 | -0.20(-0.49%) |
Aug 05, 2015 | 39.50 | 40.02 | 39.45 | 39.68 | 2,553,948 | +0.44(+1.11%) |
Aug 04, 2015 | 39.31 | 39.71 | 39.19 | 39.25 | 4,037,385 | +0.12(+0.32%) |
Aug 03, 2015 | 39.42 | 39.64 | 38.85 | 39.12 | 4,118,756 | -0.29(-0.74%) |
Jul 31, 2015 | 39.68 | 39.75 | 39.36 | 39.42 | 2,691,910 | -0.31(-0.78%) |
Jul 30, 2015 | 39.42 | 39.81 | 39.39 | 39.73 | 2,134,182 | +0.19(+0.47%) |
Jul 29, 2015 | 39.36 | 39.60 | 39.18 | 39.54 | 2,970,792 | +0.26(+0.66%) |
Jul 28, 2015 | 39.36 | 39.45 | 38.90 | 39.28 | 3,535,801 | +0.24(+0.61%) |
Jul 27, 2015 | 39.10 | 39.29 | 38.89 | 39.04 | 3,683,766 | -0.35(-0.88%) |
Jul 24, 2015 | 39.35 | 39.69 | 39.18 | 39.39 | 3,814,714 | -0.03(-0.07%) |
Jul 23, 2015 | 39.68 | 40.04 | 39.18 | 39.42 | 4,043,867 | -0.32(-0.81%) |
Jul 22, 2015 | 39.77 | 40.13 | 39.44 | 39.74 | 5,819,102 | -0.07(-0.18%) |
Jul 21, 2015 | 39.78 | 40.29 | 39.68 | 39.81 | 4,338,678 | +0.11(+0.27%) |
Jul 20, 2015 | 39.80 | 39.95 | 39.60 | 39.70 | 4,717,825 | -0.08(-0.20%) |
Jul 17, 2015 | 40.70 | 40.75 | 39.38 | 39.78 | 4,297,252 | -0.53(-1.32%) |
Jul 16, 2015 | 40.41 | 40.47 | 40.06 | 40.31 | 5,007,802 | +0.08(+0.20%) |
Jul 15, 2015 | 39.94 | 40.46 | 39.71 | 40.23 | 4,521,534 | +0.44(+1.12%) |
Jul 14, 2015 | 39.17 | 39.81 | 39.03 | 39.79 | 4,468,748 | +0.38(+0.97%) |
Jul 13, 2015 | 39.41 | 39.57 | 39.11 | 39.41 | 4,410,761 | +0.41(+1.05%) |
Jul 10, 2015 | 39.08 | 39.21 | 38.52 | 39.00 | 4,059,506 | +0.59(+1.53%) |
Jul 09, 2015 | 38.28 | 38.60 | 38.22 | 38.41 | 4,331,426 | +0.68(+1.81%) |
Jul 08, 2015 | 37.84 | 38.01 | 37.62 | 37.73 | 3,638,182 | -0.55(-1.44%) |
Jul 07, 2015 | 38.62 | 38.70 | 37.62 | 38.28 | 4,851,433 | -0.39(-1.01%) |
Jul 06, 2015 | 38.11 | 38.77 | 38.11 | 38.67 | 4,427,459 | -0.04(-0.09%) |
Jul 02, 2015 | 38.62 | 38.70 | 38.70 | 38.70 | 3,486,706 | -0.24(-0.62%) |
Jul 01, 2015 | 38.86 | 39.02 | 38.69 | 38.94 | 2,970,927 | +0.70(+1.84%) |
Jun 30, 2015 | 38.42 | 38.81 | 38.00 | 38.24 | 3,716,078 | +0.35(+0.91%) |
Jun 29, 2015 | 38.27 | 38.62 | 37.88 | 37.90 | 3,946,350 | -1.10(-2.83%) |
Jun 26, 2015 | 39.12 | 39.33 | 38.93 | 39.00 | 2,952,366 | +0.05(+0.14%) |
Jun 25, 2015 | 39.37 | 39.53 | 38.92 | 38.94 | 2,908,719 | -0.28(-0.73%) |
Jun 24, 2015 | 39.44 | 39.64 | 39.16 | 39.23 | 3,415,385 | -0.33(-0.83%) |
Jun 23, 2015 | 39.58 | 39.73 | 39.35 | 39.56 | 3,064,634 | +0.30(+0.77%) |
Jun 22, 2015 | 39.16 | 39.29 | 39.01 | 39.26 | 2,646,611 | +0.51(+1.31%) |
Jun 19, 2015 | 38.86 | 39.02 | 38.70 | 38.75 | 3,548,914 | -0.25(-0.64%) |
Jun 18, 2015 | 39.02 | 39.26 | 38.60 | 39.00 | 4,968,345 | -0.02(-0.05%) |
Jun 17, 2015 | 39.52 | 39.63 | 38.92 | 39.02 | 3,804,160 | -0.36(-0.93%) |
Jun 16, 2015 | 38.93 | 39.50 | 38.86 | 39.38 | 3,064,071 | +0.34(+0.87%) |
Jun 15, 2015 | 38.55 | 39.26 | 38.30 | 39.04 | 3,724,852 | +0.16(+0.41%) |
Jun 12, 2015 | 38.92 | 39.03 | 38.60 | 38.88 | 2,221,390 | -0.12(-0.30%) |
Jun 11, 2015 | 39.16 | 39.25 | 38.88 | 39.00 | 2,522,532 | -0.12(-0.32%) |
Jun 10, 2015 | 38.79 | 39.38 | 38.70 | 39.12 | 3,334,841 | +0.53(+1.38%) |
Jun 09, 2015 | 38.16 | 38.70 | 38.04 | 38.59 | 3,167,227 | +0.51(+1.33%) |
Jun 08, 2015 | 38.32 | 38.70 | 38.06 | 38.08 | 3,600,436 | -0.16(-0.42%) |
Jun 05, 2015 | 38.22 | 38.66 | 38.06 | 38.24 | 3,237,760 | +0.49(+1.29%) |
Jun 04, 2015 | 37.94 | 38.22 | 37.63 | 37.75 | 2,190,342 | -0.43(-1.12%) |
Jun 03, 2015 | 37.75 | 38.31 | 37.75 | 38.18 | 3,341,928 | +0.54(+1.44%) |
Jun 02, 2015 | 37.32 | 37.74 | 37.21 | 37.64 | 3,366,789 | +0.32(+0.86%) |
Jun 01, 2015 | 38.09 | 38.15 | 37.29 | 37.32 | 3,648,920 | -0.62(-1.64%) |
May 29, 2015 | 38.21 | 38.34 | 37.85 | 37.94 | 3,888,191 | -0.29(-0.77%) |
May 28, 2015 | 38.20 | 38.31 | 38.05 | 38.23 | 5,085,562 | +0.02(+0.05%) |
May 27, 2015 | 37.90 | 38.30 | 37.73 | 38.22 | 3,097,032 | +0.67(+1.78%) |
May 26, 2015 | 37.66 | 37.67 | 37.30 | 37.55 | 3,021,071 | -0.16(-0.42%) |
May 22, 2015 | 37.69 | 37.94 | 37.63 | 37.71 | 1,458,769 | +0.00(+0.00%) |
May 21, 2015 | 37.65 | 37.89 | 37.56 | 37.71 | 2,057,545 | -0.06(-0.16%) |
May 20, 2015 | 37.94 | 38.12 | 37.52 | 37.77 | 3,961,273 | -0.57(-1.49%) |
May 19, 2015 | 37.79 | 38.38 | 37.73 | 38.34 | 3,433,830 | +0.74(+1.96%) |
May 18, 2015 | 37.09 | 37.67 | 37.05 | 37.60 | 2,045,827 | +0.55(+1.49%) |
May 15, 2015 | 37.65 | 37.72 | 36.83 | 37.05 | 2,369,846 | -0.55(-1.47%) |
May 14, 2015 | 37.83 | 37.93 | 37.50 | 37.60 | 2,489,533 | -0.11(-0.28%) |
May 13, 2015 | 37.43 | 37.80 | 37.25 | 37.71 | 1,971,079 | +0.21(+0.56%) |
May 12, 2015 | 37.35 | 37.60 | 36.99 | 37.50 | 2,773,277 | +0.01(+0.02%) |
May 11, 2015 | 37.17 | 37.62 | 37.07 | 37.49 | 2,522,299 | +0.25(+0.68%) |
May 08, 2015 | 36.92 | 37.25 | 36.65 | 37.23 | 2,229,111 | +0.54(+1.49%) |
May 07, 2015 | 36.73 | 36.85 | 36.46 | 36.69 | 2,156,639 | -0.11(-0.31%) |
May 06, 2015 | 37.20 | 37.34 | 36.51 | 36.80 | 2,535,268 | -0.26(-0.71%) |
May 05, 2015 | 37.14 | 37.67 | 37.06 | 37.07 | 5,580,459 | -0.25(-0.66%) |
May 04, 2015 | 36.68 | 37.31 | 36.61 | 37.31 | 4,449,349 | +0.68(+1.85%) |
May 01, 2015 | 36.70 | 36.78 | 36.35 | 36.63 | 3,097,638 | +0.16(+0.43%) |
Apr 30, 2015 | 36.57 | 36.75 | 36.27 | 36.48 | 4,523,301 | -0.18(-0.48%) |
Apr 29, 2015 | 36.05 | 36.82 | 36.05 | 36.65 | 3,802,676 | +0.48(+1.34%) |
Apr 28, 2015 | 35.76 | 36.19 | 35.56 | 36.17 | 3,096,045 | +0.46(+1.28%) |
Apr 27, 2015 | 35.75 | 36.22 | 35.62 | 35.71 | 3,162,487 | +0.14(+0.40%) |
Apr 24, 2015 | 35.83 | 35.89 | 35.51 | 35.57 | 4,090,744 | -0.39(-1.08%) |
Apr 23, 2015 | 36.20 | 36.27 | 35.91 | 35.96 | 5,266,339 | -0.45(-1.23%) |
Apr 22, 2015 | 36.48 | 36.60 | 36.05 | 36.41 | 4,819,446 | -0.04(-0.12%) |
Apr 21, 2015 | 36.78 | 37.01 | 36.25 | 36.45 | 6,188,906 | -0.26(-0.72%) |
Apr 20, 2015 | 36.84 | 36.97 | 36.49 | 36.71 | 5,182,375 | +0.32(+0.87%) |
Apr 17, 2015 | 36.77 | 36.90 | 36.32 | 36.40 | 3,671,726 | -0.63(-1.71%) |
Apr 16, 2015 | 37.06 | 37.18 | 36.64 | 37.03 | 2,382,475 | -0.11(-0.31%) |
Apr 15, 2015 | 36.64 | 37.30 | 36.57 | 37.14 | 3,449,418 | +0.54(+1.46%) |
Apr 14, 2015 | 36.75 | 36.82 | 36.43 | 36.61 | 3,873,214 | -0.23(-0.62%) |
Apr 13, 2015 | 36.39 | 36.85 | 36.39 | 36.84 | 3,113,224 | +0.36(+0.99%) |
Apr 10, 2015 | 36.46 | 36.56 | 36.32 | 36.48 | 1,629,539 | -0.01(-0.02%) |
Apr 09, 2015 | 36.24 | 36.56 | 36.08 | 36.49 | 2,024,209 | +0.12(+0.34%) |
Apr 08, 2015 | 36.35 | 36.52 | 36.12 | 36.36 | 3,019,136 | +0.16(+0.44%) |
Apr 07, 2015 | 36.11 | 36.42 | 36.10 | 36.20 | 2,137,980 | +0.10(+0.27%) |
Apr 06, 2015 | 36.03 | 36.38 | 35.71 | 36.11 | 3,547,488 | -0.25(-0.70%) |
Apr 02, 2015 | 35.91 | 36.43 | 35.84 | 36.36 | 3,285,587 | +0.47(+1.30%) |