Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 45.33 | 45.53 | 44.88 | 45.01 | 1,204,956 | -0.45(-0.98%) |
Mar 30, 2016 | 46.10 | 46.13 | 45.29 | 45.45 | 681,078 | -0.52(-1.12%) |
Mar 29, 2016 | 44.73 | 45.98 | 44.73 | 45.97 | 860,942 | +1.14(+2.54%) |
Mar 28, 2016 | 44.62 | 45.18 | 44.27 | 44.83 | 840,473 | +0.52(+1.17%) |
Mar 24, 2016 | 44.07 | 44.31 | 44.31 | 44.31 | 599,740 | +0.11(+0.25%) |
Mar 23, 2016 | 45.03 | 45.03 | 44.12 | 44.20 | 782,371 | -0.80(-1.77%) |
Mar 22, 2016 | 45.65 | 45.84 | 44.94 | 45.00 | 771,768 | -0.73(-1.60%) |
Mar 21, 2016 | 45.31 | 45.96 | 44.86 | 45.73 | 1,134,072 | +0.12(+0.27%) |
Mar 18, 2016 | 46.53 | 46.53 | 45.36 | 45.61 | 1,963,415 | -0.75(-1.62%) |
Mar 17, 2016 | 46.35 | 46.64 | 46.03 | 46.36 | 889,991 | +0.03(+0.07%) |
Mar 16, 2016 | 45.56 | 46.39 | 45.17 | 46.33 | 773,658 | +0.76(+1.67%) |
Mar 15, 2016 | 46.51 | 46.76 | 45.54 | 45.57 | 1,082,261 | -1.01(-2.16%) |
Mar 14, 2016 | 45.46 | 46.83 | 45.10 | 46.58 | 1,327,421 | +0.84(+1.85%) |
Mar 11, 2016 | 46.45 | 46.45 | 45.65 | 45.73 | 870,093 | -0.29(-0.64%) |
Mar 10, 2016 | 46.11 | 46.47 | 44.82 | 46.03 | 1,124,131 | +0.09(+0.19%) |
Mar 09, 2016 | 46.30 | 46.66 | 45.48 | 45.94 | 942,065 | -0.25(-0.54%) |
Mar 08, 2016 | 46.47 | 46.81 | 46.16 | 46.19 | 985,498 | -0.65(-1.40%) |
Mar 07, 2016 | 46.68 | 47.18 | 46.42 | 46.85 | 873,961 | -0.11(-0.24%) |
Mar 04, 2016 | 47.25 | 47.48 | 46.61 | 46.96 | 1,050,270 | -0.29(-0.62%) |
Mar 03, 2016 | 46.79 | 47.54 | 46.39 | 47.25 | 1,196,766 | +0.46(+0.99%) |
Mar 02, 2016 | 45.56 | 46.84 | 45.31 | 46.79 | 1,074,384 | +1.05(+2.29%) |
Mar 01, 2016 | 45.92 | 46.20 | 45.39 | 45.74 | 1,282,261 | +0.28(+0.62%) |
Feb 29, 2016 | 45.73 | 45.88 | 45.07 | 45.46 | 994,100 | -0.43(-0.93%) |
Feb 26, 2016 | 45.69 | 46.07 | 45.56 | 45.88 | 1,000,262 | +0.33(+0.72%) |
Feb 25, 2016 | 45.56 | 46.45 | 45.26 | 45.56 | 1,828,142 | +0.05(+0.12%) |
Feb 24, 2016 | 44.31 | 45.64 | 44.13 | 45.50 | 2,250,246 | +0.71(+1.59%) |
Feb 23, 2016 | 43.77 | 45.25 | 43.65 | 44.79 | 2,083,912 | +1.02(+2.33%) |
Feb 22, 2016 | 44.49 | 44.99 | 43.72 | 43.77 | 1,534,839 | -0.62(-1.40%) |
Feb 19, 2016 | 44.13 | 44.62 | 43.34 | 44.39 | 1,102,047 | +0.09(+0.19%) |
Feb 18, 2016 | 44.29 | 45.01 | 43.87 | 44.31 | 1,257,099 | +0.01(+0.01%) |
Feb 17, 2016 | 44.77 | 45.80 | 44.27 | 44.30 | 2,570,441 | -0.29(-0.65%) |
Feb 16, 2016 | 43.52 | 45.04 | 43.17 | 44.59 | 1,870,793 | +1.56(+3.62%) |
Feb 12, 2016 | 43.49 | 43.03 | 43.03 | 43.03 | 954,847 | +0.09(+0.21%) |
Feb 11, 2016 | 42.91 | 43.49 | 42.52 | 42.94 | 1,172,512 | -0.67(-1.55%) |
Feb 10, 2016 | 41.56 | 43.81 | 41.43 | 43.61 | 2,298,746 | +2.59(+6.32%) |
Feb 09, 2016 | 41.45 | 42.34 | 40.54 | 41.02 | 1,804,222 | -1.07(-2.55%) |
Feb 08, 2016 | 41.39 | 42.32 | 40.57 | 42.09 | 3,373,373 | +0.32(+0.77%) |
Feb 05, 2016 | 39.30 | 43.47 | 39.10 | 41.77 | 3,454,557 | +4.19(+11.14%) |
Feb 04, 2016 | 37.08 | 38.10 | 36.32 | 37.59 | 1,402,157 | +0.40(+1.07%) |
Feb 03, 2016 | 37.96 | 37.99 | 35.94 | 37.19 | 1,658,705 | -0.24(-0.65%) |
Feb 02, 2016 | 38.99 | 38.99 | 37.08 | 37.43 | 1,287,473 | -2.04(-5.17%) |
Feb 01, 2016 | 38.15 | 39.76 | 37.82 | 39.47 | 1,860,445 | +1.18(+3.09%) |
Jan 29, 2016 | 36.31 | 38.29 | 36.09 | 38.29 | 1,392,986 | +2.11(+5.82%) |
Jan 28, 2016 | 35.75 | 36.71 | 35.35 | 36.18 | 1,300,456 | +0.93(+2.64%) |
Jan 27, 2016 | 36.15 | 36.55 | 35.10 | 35.25 | 1,196,653 | -0.91(-2.52%) |
Jan 26, 2016 | 35.99 | 36.30 | 35.20 | 36.16 | 862,325 | -0.03(-0.07%) |
Jan 25, 2016 | 37.31 | 37.70 | 36.05 | 36.18 | 788,907 | -1.37(-3.66%) |
Jan 22, 2016 | 36.51 | 37.66 | 36.12 | 37.56 | 1,243,856 | +1.64(+4.57%) |
Jan 21, 2016 | 35.44 | 36.09 | 34.99 | 35.92 | 1,262,079 | +0.65(+1.86%) |
Jan 20, 2016 | 35.39 | 35.67 | 33.33 | 35.26 | 2,447,263 | -0.58(-1.62%) |
Jan 19, 2016 | 37.32 | 37.36 | 35.55 | 35.84 | 1,358,607 | -1.08(-2.92%) |
Jan 15, 2016 | 36.49 | 36.92 | 36.92 | 36.92 | 2,083,122 | -0.36(-0.97%) |
Jan 14, 2016 | 36.74 | 37.64 | 35.91 | 37.28 | 1,180,456 | +0.63(+1.71%) |
Jan 13, 2016 | 38.30 | 38.57 | 35.63 | 36.66 | 1,578,541 | -1.65(-4.31%) |
Jan 12, 2016 | 37.60 | 38.40 | 37.57 | 38.30 | 1,075,635 | +0.77(+2.06%) |
Jan 11, 2016 | 37.98 | 38.12 | 36.24 | 37.53 | 1,809,659 | -0.15(-0.40%) |
Jan 08, 2016 | 39.78 | 39.78 | 37.51 | 37.68 | 2,106,685 | -1.88(-4.76%) |
Jan 07, 2016 | 39.27 | 40.39 | 38.97 | 39.57 | 2,209,980 | -0.29(-0.72%) |
Jan 06, 2016 | 39.44 | 39.87 | 39.08 | 39.86 | 1,040,085 | +0.04(+0.10%) |
Jan 05, 2016 | 39.60 | 39.95 | 38.85 | 39.82 | 1,199,518 | +0.22(+0.55%) |
Jan 04, 2016 | 39.82 | 39.97 | 39.27 | 39.60 | 1,229,566 | -0.78(-1.93%) |
Dec 31, 2015 | 40.31 | 40.38 | 40.38 | 40.38 | 1,017,342 | -0.20(-0.50%) |
Dec 30, 2015 | 40.82 | 41.11 | 40.43 | 40.58 | 823,433 | -0.43(-1.05%) |
Dec 29, 2015 | 40.37 | 41.06 | 40.16 | 41.01 | 840,360 | +1.02(+2.55%) |
Dec 28, 2015 | 41.40 | 41.43 | 39.63 | 39.99 | 1,234,304 | -1.75(-4.20%) |
Dec 24, 2015 | 41.51 | 41.75 | 41.75 | 41.75 | 559,095 | +0.20(+0.47%) |
Dec 23, 2015 | 40.82 | 41.81 | 40.81 | 41.55 | 1,306,464 | +1.19(+2.95%) |
Dec 22, 2015 | 40.43 | 40.56 | 39.73 | 40.36 | 1,172,393 | +0.15(+0.37%) |
Dec 21, 2015 | 40.36 | 40.41 | 39.17 | 40.21 | 1,801,868 | +0.18(+0.46%) |
Dec 18, 2015 | 40.47 | 40.70 | 39.77 | 40.03 | 3,927,647 | -0.56(-1.39%) |
Dec 17, 2015 | 41.64 | 41.70 | 39.87 | 40.59 | 2,092,079 | -1.09(-2.61%) |
Dec 16, 2015 | 40.97 | 41.94 | 40.48 | 41.68 | 2,198,008 | +1.11(+2.73%) |
Dec 15, 2015 | 41.08 | 41.31 | 40.06 | 40.57 | 1,869,398 | -0.45(-1.08%) |
Dec 14, 2015 | 41.66 | 42.29 | 40.82 | 41.01 | 1,449,081 | -0.39(-0.95%) |
Dec 11, 2015 | 42.48 | 42.60 | 41.30 | 41.41 | 1,832,611 | -1.49(-3.46%) |
Dec 10, 2015 | 43.45 | 43.50 | 42.68 | 42.89 | 654,627 | -0.47(-1.09%) |
Dec 09, 2015 | 43.34 | 43.77 | 42.98 | 43.36 | 1,475,705 | -0.02(-0.05%) |
Dec 08, 2015 | 42.96 | 43.68 | 42.46 | 43.38 | 1,096,670 | -0.02(-0.05%) |
Dec 07, 2015 | 44.23 | 44.27 | 43.23 | 43.40 | 867,612 | -0.82(-1.86%) |
Dec 04, 2015 | 43.53 | 44.42 | 43.08 | 44.23 | 1,197,479 | +0.80(+1.84%) |
Dec 03, 2015 | 45.34 | 45.48 | 43.30 | 43.43 | 1,213,117 | -1.83(-4.03%) |
Dec 02, 2015 | 45.81 | 45.84 | 45.04 | 45.26 | 567,884 | -0.56(-1.21%) |
Dec 01, 2015 | 45.93 | 46.42 | 45.48 | 45.81 | 1,214,176 | +0.31(+0.69%) |
Nov 30, 2015 | 46.69 | 46.72 | 45.33 | 45.50 | 1,068,220 | -0.96(-2.07%) |
Nov 27, 2015 | 45.45 | 46.49 | 45.10 | 46.46 | 765,774 | +1.24(+2.74%) |
Nov 25, 2015 | 43.80 | 45.22 | 45.22 | 45.22 | 1,947,436 | +1.96(+4.52%) |
Nov 24, 2015 | 40.60 | 44.66 | 40.29 | 43.27 | 3,524,711 | +2.70(+6.65%) |
Nov 23, 2015 | 41.48 | 41.62 | 40.36 | 40.57 | 1,583,052 | -0.91(-2.19%) |
Nov 20, 2015 | 42.24 | 42.76 | 40.89 | 41.48 | 1,327,315 | -0.50(-1.18%) |
Nov 19, 2015 | 42.28 | 42.43 | 41.08 | 41.98 | 759,675 | -0.26(-0.62%) |
Nov 18, 2015 | 39.59 | 42.26 | 39.59 | 42.24 | 2,139,388 | +2.79(+7.07%) |
Nov 17, 2015 | 39.78 | 39.91 | 39.12 | 39.45 | 563,781 | -0.14(-0.36%) |
Nov 16, 2015 | 39.07 | 39.67 | 38.05 | 39.59 | 609,788 | +0.51(+1.31%) |
Nov 13, 2015 | 39.18 | 39.59 | 38.82 | 39.08 | 447,595 | -0.12(-0.32%) |
Nov 12, 2015 | 40.54 | 40.69 | 39.06 | 39.21 | 788,649 | -1.76(-4.30%) |
Nov 11, 2015 | 40.88 | 41.19 | 40.61 | 40.97 | 354,774 | +0.31(+0.76%) |
Nov 10, 2015 | 40.30 | 40.79 | 39.97 | 40.66 | 479,856 | +0.10(+0.24%) |
Nov 09, 2015 | 41.11 | 41.81 | 40.35 | 40.56 | 516,891 | -0.69(-1.67%) |
Nov 06, 2015 | 42.39 | 42.59 | 40.76 | 41.25 | 824,832 | -1.37(-3.21%) |
Nov 05, 2015 | 42.17 | 42.74 | 41.59 | 42.62 | 307,106 | +0.55(+1.31%) |
Nov 04, 2015 | 42.63 | 43.09 | 41.81 | 42.07 | 874,474 | -0.27(-0.65%) |
Nov 03, 2015 | 43.49 | 43.71 | 42.28 | 42.34 | 927,820 | -1.12(-2.57%) |
Nov 02, 2015 | 41.96 | 44.01 | 41.60 | 43.46 | 1,417,634 | +1.40(+3.33%) |
Oct 30, 2015 | 42.87 | 43.03 | 41.71 | 42.06 | 966,146 | -0.98(-2.28%) |
Oct 29, 2015 | 42.97 | 43.35 | 42.43 | 43.04 | 662,889 | -0.20(-0.45%) |
Oct 28, 2015 | 41.54 | 43.41 | 41.30 | 43.24 | 1,328,739 | +1.71(+4.11%) |
Oct 27, 2015 | 41.50 | 41.84 | 40.72 | 41.53 | 653,013 | -0.16(-0.39%) |
Oct 26, 2015 | 40.25 | 42.46 | 40.24 | 41.70 | 1,830,655 | +1.86(+4.67%) |
Oct 23, 2015 | 40.72 | 40.82 | 38.78 | 39.84 | 823,190 | -0.56(-1.38%) |
Oct 22, 2015 | 40.07 | 40.68 | 39.87 | 40.39 | 530,501 | +0.49(+1.23%) |
Oct 21, 2015 | 40.32 | 40.46 | 39.37 | 39.90 | 649,584 | -0.32(-0.80%) |
Oct 20, 2015 | 40.12 | 40.27 | 39.46 | 40.22 | 974,258 | +0.01(+0.03%) |
Oct 19, 2015 | 40.29 | 40.48 | 39.80 | 40.21 | 472,694 | -0.05(-0.11%) |
Oct 16, 2015 | 40.18 | 40.58 | 39.82 | 40.26 | 710,766 | +0.26(+0.65%) |
Oct 15, 2015 | 39.90 | 40.02 | 39.14 | 39.99 | 735,816 | +0.41(+1.03%) |
Oct 14, 2015 | 38.97 | 39.85 | 38.65 | 39.59 | 1,200,621 | +0.67(+1.72%) |
Oct 13, 2015 | 39.78 | 40.28 | 38.87 | 38.92 | 893,094 | -1.08(-2.70%) |
Oct 12, 2015 | 39.61 | 40.10 | 39.19 | 40.00 | 1,237,953 | +0.41(+1.04%) |
Oct 09, 2015 | 40.06 | 40.32 | 39.57 | 39.59 | 699,455 | -0.28(-0.71%) |
Oct 08, 2015 | 39.45 | 40.05 | 39.12 | 39.87 | 764,070 | +0.43(+1.10%) |
Oct 07, 2015 | 39.67 | 40.22 | 38.85 | 39.44 | 1,201,628 | -0.26(-0.64%) |
Oct 06, 2015 | 39.78 | 40.03 | 39.08 | 39.69 | 1,158,532 | -0.24(-0.61%) |
Oct 05, 2015 | 39.59 | 40.28 | 39.41 | 39.93 | 1,211,766 | +0.51(+1.29%) |
Oct 02, 2015 | 38.23 | 39.45 | 37.49 | 39.42 | 1,202,844 | +0.87(+2.26%) |
Oct 01, 2015 | 38.68 | 38.88 | 37.63 | 38.55 | 1,332,645 | -0.12(-0.32%) |
Sep 30, 2015 | 37.24 | 39.87 | 37.11 | 38.68 | 2,913,815 | +2.54(+7.03%) |
Sep 29, 2015 | 39.81 | 40.20 | 35.55 | 36.14 | 5,254,178 | -4.02(-10.02%) |
Sep 28, 2015 | 43.96 | 44.42 | 39.37 | 40.16 | 2,807,944 | -4.01(-9.07%) |
Sep 25, 2015 | 44.98 | 45.26 | 43.97 | 44.17 | 883,818 | -0.50(-1.11%) |
Sep 24, 2015 | 44.31 | 44.75 | 43.93 | 44.67 | 792,879 | +0.24(+0.53%) |
Sep 23, 2015 | 44.22 | 44.85 | 44.06 | 44.43 | 1,030,747 | +0.37(+0.85%) |
Sep 22, 2015 | 44.31 | 44.49 | 43.64 | 44.06 | 971,728 | -0.84(-1.88%) |
Sep 21, 2015 | 44.52 | 45.03 | 44.18 | 44.90 | 1,090,801 | +0.52(+1.16%) |
Sep 18, 2015 | 45.14 | 45.22 | 43.89 | 44.38 | 2,368,213 | -1.25(-2.74%) |
Sep 17, 2015 | 45.18 | 46.64 | 44.69 | 45.63 | 1,877,983 | +0.61(+1.35%) |
Sep 16, 2015 | 44.63 | 45.15 | 44.23 | 45.03 | 1,534,648 | +0.49(+1.10%) |
Sep 15, 2015 | 42.87 | 44.62 | 42.81 | 44.54 | 2,132,920 | +1.82(+4.26%) |
Sep 14, 2015 | 43.18 | 43.19 | 42.62 | 42.72 | 1,320,864 | -0.51(-1.18%) |
Sep 11, 2015 | 41.93 | 43.38 | 41.92 | 43.23 | 1,374,054 | +1.25(+2.98%) |
Sep 10, 2015 | 42.16 | 42.46 | 41.27 | 41.98 | 1,457,809 | -0.26(-0.62%) |
Sep 09, 2015 | 44.06 | 44.11 | 42.11 | 42.24 | 1,239,719 | -1.34(-3.08%) |
Sep 08, 2015 | 43.34 | 43.77 | 42.81 | 43.58 | 1,917,479 | +0.78(+1.82%) |
Sep 04, 2015 | 42.60 | 42.80 | 42.80 | 42.80 | 687,905 | -0.09(-0.20%) |
Sep 03, 2015 | 43.00 | 43.80 | 42.65 | 42.89 | 1,194,092 | -0.02(-0.05%) |
Sep 02, 2015 | 42.66 | 43.29 | 42.18 | 42.91 | 1,837,429 | +0.59(+1.39%) |
Sep 01, 2015 | 42.28 | 43.04 | 42.01 | 42.32 | 1,701,820 | -0.41(-0.95%) |
Aug 31, 2015 | 42.96 | 43.52 | 42.67 | 42.72 | 2,408,267 | -0.51(-1.18%) |
Aug 28, 2015 | 41.34 | 43.27 | 41.34 | 43.23 | 1,853,173 | +1.54(+3.69%) |
Aug 27, 2015 | 41.54 | 41.89 | 40.91 | 41.70 | 1,312,142 | +0.56(+1.37%) |
Aug 26, 2015 | 41.09 | 41.32 | 39.91 | 41.13 | 1,937,740 | +0.67(+1.65%) |
Aug 25, 2015 | 41.11 | 41.40 | 40.40 | 40.46 | 2,010,744 | +0.32(+0.80%) |
Aug 24, 2015 | 40.33 | 41.58 | 39.83 | 40.14 | 2,149,260 | -1.57(-3.77%) |
Aug 21, 2015 | 41.92 | 42.27 | 40.88 | 41.71 | 1,778,992 | -0.82(-1.92%) |
Aug 20, 2015 | 42.14 | 43.06 | 41.80 | 42.53 | 2,003,376 | -0.30(-0.70%) |
Aug 19, 2015 | 42.95 | 43.05 | 41.56 | 42.83 | 1,863,828 | -0.30(-0.70%) |
Aug 18, 2015 | 43.13 | 43.37 | 42.70 | 43.13 | 1,422,749 | -0.02(-0.05%) |
Aug 17, 2015 | 43.22 | 43.48 | 42.60 | 43.15 | 1,502,386 | -0.22(-0.51%) |
Aug 14, 2015 | 40.91 | 43.42 | 40.87 | 43.38 | 4,037,605 | +2.56(+6.27%) |
Aug 13, 2015 | 39.80 | 41.72 | 39.33 | 40.82 | 8,503,105 | +0.45(+1.12%) |
Aug 12, 2015 | 40.55 | 41.37 | 39.64 | 40.37 | 2,321,186 | -0.62(-1.50%) |
Aug 11, 2015 | 40.35 | 41.99 | 39.97 | 40.98 | 2,498,209 | -0.63(-1.53%) |
Aug 10, 2015 | 38.74 | 41.64 | 38.72 | 41.62 | 4,026,037 | +3.60(+9.47%) |
Aug 07, 2015 | 36.54 | 40.65 | 36.54 | 38.02 | 6,929,856 | +4.21(+12.45%) |
Aug 06, 2015 | 34.89 | 34.92 | 33.46 | 33.81 | 1,271,554 | -0.94(-2.69%) |
Aug 05, 2015 | 35.35 | 35.69 | 34.69 | 34.74 | 1,155,172 | -0.52(-1.47%) |
Aug 04, 2015 | 34.99 | 35.73 | 34.73 | 35.26 | 901,231 | +0.26(+0.73%) |
Aug 03, 2015 | 35.22 | 35.26 | 34.77 | 35.01 | 594,699 | -0.16(-0.47%) |
Jul 31, 2015 | 35.59 | 35.63 | 35.05 | 35.17 | 683,844 | -0.24(-0.68%) |
Jul 30, 2015 | 34.55 | 35.58 | 34.30 | 35.41 | 775,684 | +0.83(+2.40%) |
Jul 29, 2015 | 34.72 | 35.16 | 34.45 | 34.58 | 1,067,737 | -0.41(-1.16%) |
Jul 28, 2015 | 34.63 | 35.27 | 34.29 | 34.99 | 487,522 | +0.39(+1.12%) |
Jul 27, 2015 | 34.52 | 34.64 | 34.12 | 34.60 | 811,693 | -0.09(-0.26%) |
Jul 24, 2015 | 34.94 | 35.28 | 34.65 | 34.69 | 637,237 | -0.39(-1.10%) |
Jul 23, 2015 | 35.34 | 36.29 | 34.91 | 35.08 | 848,458 | -0.26(-0.74%) |
Jul 22, 2015 | 34.82 | 35.46 | 34.65 | 35.34 | 493,015 | +0.43(+1.22%) |
Jul 21, 2015 | 35.24 | 35.36 | 34.69 | 34.91 | 745,225 | -0.29(-0.82%) |
Jul 20, 2015 | 35.20 | 35.57 | 34.18 | 35.20 | 709,439 | -0.11(-0.31%) |
Jul 17, 2015 | 35.16 | 35.35 | 34.99 | 35.31 | 652,949 | +0.13(+0.37%) |
Jul 16, 2015 | 35.22 | 35.38 | 35.01 | 35.18 | 722,265 | +0.10(+0.28%) |
Jul 15, 2015 | 35.09 | 35.60 | 35.02 | 35.09 | 632,879 | -0.14(-0.39%) |
Jul 14, 2015 | 34.67 | 35.27 | 34.54 | 35.22 | 751,635 | +0.56(+1.60%) |
Jul 13, 2015 | 34.16 | 34.88 | 34.11 | 34.67 | 1,104,414 | +0.57(+1.67%) |
Jul 10, 2015 | 33.91 | 34.23 | 33.85 | 34.10 | 573,670 | +0.34(+1.01%) |
Jul 09, 2015 | 34.52 | 34.62 | 33.62 | 33.76 | 995,681 | -0.34(-1.00%) |
Jul 08, 2015 | 33.61 | 34.38 | 33.42 | 34.10 | 1,219,564 | +0.31(+0.91%) |
Jul 07, 2015 | 34.26 | 34.26 | 33.20 | 33.79 | 1,324,569 | -0.51(-1.49%) |
Jul 06, 2015 | 34.13 | 34.88 | 33.97 | 34.30 | 696,989 | -0.09(-0.27%) |
Jul 02, 2015 | 34.56 | 34.39 | 34.39 | 34.39 | 1,080,143 | -0.13(-0.38%) |
Jul 01, 2015 | 35.52 | 35.95 | 34.30 | 34.52 | 2,301,861 | -0.77(-2.19%) |
Jun 30, 2015 | 34.32 | 35.77 | 34.21 | 35.29 | 3,916,074 | +1.30(+3.83%) |
Jun 29, 2015 | 34.16 | 34.74 | 33.97 | 33.99 | 1,471,820 | -0.46(-1.35%) |
Jun 26, 2015 | 34.76 | 34.80 | 34.27 | 34.46 | 981,659 | -0.16(-0.47%) |
Jun 25, 2015 | 34.31 | 35.13 | 34.28 | 34.62 | 1,113,380 | +0.26(+0.74%) |
Jun 24, 2015 | 34.99 | 35.33 | 34.35 | 34.37 | 1,463,219 | -0.58(-1.65%) |
Jun 23, 2015 | 34.28 | 35.25 | 34.14 | 34.94 | 1,817,603 | +0.75(+2.18%) |
Jun 22, 2015 | 34.17 | 34.69 | 34.06 | 34.20 | 1,386,323 | +0.14(+0.42%) |
Jun 19, 2015 | 32.95 | 34.18 | 32.89 | 34.05 | 4,004,248 | +1.58(+4.88%) |
Jun 18, 2015 | 31.89 | 32.77 | 31.86 | 32.47 | 1,569,532 | +0.77(+2.42%) |
Jun 17, 2015 | 31.58 | 32.15 | 31.31 | 31.70 | 1,823,272 | -0.01(-0.04%) |
Jun 16, 2015 | 30.63 | 31.94 | 30.54 | 31.71 | 2,075,577 | +1.11(+3.61%) |
Jun 15, 2015 | 30.15 | 30.99 | 30.01 | 30.61 | 1,673,833 | +0.20(+0.67%) |
Jun 12, 2015 | 29.86 | 30.50 | 29.74 | 30.41 | 954,269 | +0.51(+1.71%) |
Jun 11, 2015 | 29.35 | 29.90 | 29.26 | 29.90 | 1,039,333 | +0.56(+1.92%) |
Jun 10, 2015 | 29.27 | 29.73 | 29.00 | 29.33 | 1,466,508 | +0.35(+1.20%) |
Jun 09, 2015 | 29.24 | 29.35 | 28.51 | 28.99 | 1,194,103 | -0.26(-0.87%) |
Jun 08, 2015 | 29.08 | 29.44 | 28.94 | 29.24 | 1,226,687 | +0.07(+0.22%) |
Jun 05, 2015 | 28.84 | 29.24 | 28.47 | 29.18 | 1,052,358 | +0.54(+1.87%) |
Jun 04, 2015 | 28.88 | 29.45 | 28.53 | 28.64 | 1,427,830 | -0.39(-1.35%) |
Jun 03, 2015 | 28.81 | 29.27 | 28.52 | 29.03 | 1,197,007 | +0.45(+1.58%) |
Jun 02, 2015 | 28.38 | 28.93 | 28.38 | 28.58 | 980,587 | +0.10(+0.34%) |
Jun 01, 2015 | 29.42 | 29.65 | 28.26 | 28.48 | 2,188,536 | +0.17(+0.60%) |
May 29, 2015 | 27.83 | 28.80 | 27.71 | 28.31 | 1,754,718 | +0.41(+1.48%) |
May 28, 2015 | 28.34 | 28.64 | 27.39 | 27.90 | 1,756,025 | -0.56(-1.98%) |
May 27, 2015 | 28.91 | 29.73 | 27.47 | 28.46 | 4,324,704 | -0.33(-1.16%) |
May 26, 2015 | 27.77 | 29.24 | 27.36 | 28.80 | 2,438,180 | +0.82(+2.92%) |
May 22, 2015 | 27.79 | 27.98 | 27.98 | 27.98 | 1,698,524 | +0.20(+0.71%) |
May 21, 2015 | 28.07 | 28.32 | 27.62 | 27.78 | 2,193,853 | -0.25(-0.89%) |
May 20, 2015 | 28.48 | 28.74 | 28.00 | 28.03 | 1,452,740 | -0.33(-1.15%) |
May 19, 2015 | 29.20 | 29.32 | 28.06 | 28.36 | 1,734,570 | -0.71(-2.43%) |
May 18, 2015 | 28.19 | 29.37 | 28.19 | 29.06 | 2,439,580 | +0.41(+1.42%) |
May 15, 2015 | 29.19 | 29.43 | 27.24 | 28.66 | 6,014,023 | -0.55(-1.88%) |
May 14, 2015 | 29.68 | 30.37 | 29.09 | 29.21 | 2,764,291 | -0.18(-0.62%) |
May 13, 2015 | 31.83 | 31.83 | 29.02 | 29.39 | 4,270,055 | -2.62(-8.18%) |
May 12, 2015 | 33.17 | 33.17 | 31.60 | 32.01 | 2,006,592 | -1.56(-4.64%) |
May 11, 2015 | 32.32 | 33.90 | 32.00 | 33.57 | 2,410,412 | +0.92(+2.81%) |
May 08, 2015 | 29.73 | 33.65 | 29.49 | 32.65 | 2,840,012 | +3.03(+10.23%) |
May 07, 2015 | 29.46 | 30.11 | 29.27 | 29.62 | 793,933 | +0.03(+0.09%) |
May 06, 2015 | 30.15 | 30.27 | 29.29 | 29.59 | 673,727 | -0.58(-1.91%) |
May 05, 2015 | 31.11 | 31.41 | 29.88 | 30.17 | 1,002,863 | -1.05(-3.35%) |
May 04, 2015 | 30.45 | 31.30 | 30.43 | 31.22 | 736,286 | +0.72(+2.36%) |
May 01, 2015 | 30.75 | 31.18 | 30.43 | 30.50 | 658,182 | -0.22(-0.72%) |
Apr 30, 2015 | 30.99 | 31.35 | 30.05 | 30.72 | 1,468,346 | -0.49(-1.57%) |
Apr 29, 2015 | 31.77 | 32.16 | 31.13 | 31.21 | 834,842 | -0.48(-1.53%) |
Apr 28, 2015 | 31.15 | 31.80 | 31.02 | 31.70 | 525,120 | +0.49(+1.57%) |
Apr 27, 2015 | 31.25 | 31.48 | 30.92 | 31.20 | 405,085 | +0.05(+0.17%) |
Apr 24, 2015 | 31.50 | 31.61 | 30.91 | 31.15 | 422,018 | -0.38(-1.20%) |
Apr 23, 2015 | 31.51 | 31.77 | 30.87 | 31.53 | 1,151,656 | -0.09(-0.27%) |
Apr 22, 2015 | 31.34 | 31.67 | 31.05 | 31.62 | 496,314 | +0.26(+0.83%) |
Apr 21, 2015 | 31.26 | 31.43 | 30.69 | 31.35 | 411,673 | +0.16(+0.50%) |
Apr 20, 2015 | 31.30 | 31.53 | 31.11 | 31.20 | 462,887 | -0.03(-0.11%) |
Apr 17, 2015 | 31.30 | 31.46 | 30.83 | 31.23 | 773,424 | -0.38(-1.20%) |
Apr 16, 2015 | 31.65 | 31.94 | 31.51 | 31.61 | 404,466 | -0.16(-0.52%) |
Apr 15, 2015 | 31.73 | 31.98 | 31.40 | 31.77 | 759,996 | +0.20(+0.62%) |
Apr 14, 2015 | 31.20 | 31.71 | 30.75 | 31.58 | 684,979 | +0.41(+1.32%) |
Apr 13, 2015 | 31.19 | 31.37 | 30.94 | 31.16 | 543,578 | -0.05(-0.17%) |
Apr 10, 2015 | 31.32 | 31.45 | 30.94 | 31.22 | 408,678 | +0.01(+0.02%) |
Apr 09, 2015 | 31.54 | 31.75 | 31.11 | 31.21 | 476,902 | -0.39(-1.24%) |
Apr 08, 2015 | 31.84 | 32.05 | 31.40 | 31.60 | 554,278 | -0.10(-0.31%) |
Apr 07, 2015 | 31.75 | 32.34 | 31.63 | 31.70 | 552,495 | -0.12(-0.39%) |
Apr 06, 2015 | 31.14 | 32.06 | 31.14 | 31.83 | 579,148 | +0.61(+1.95%) |
Apr 02, 2015 | 30.76 | 31.22 | 31.22 | 31.22 | 466,345 | +0.49(+1.60%) |