Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 29.14 | 29.66 | 28.70 | 29.44 | 2,814,612 | +0.03(+0.12%) |
Apr 28, 2016 | 28.65 | 29.95 | 28.01 | 29.41 | 2,822,018 | +0.03(+0.12%) |
Apr 27, 2016 | 29.03 | 29.50 | 28.85 | 29.37 | 3,340,091 | +0.34(+1.17%) |
Apr 26, 2016 | 28.88 | 29.30 | 28.70 | 29.03 | 3,381,773 | +0.26(+0.92%) |
Apr 25, 2016 | 28.72 | 29.02 | 28.37 | 28.77 | 3,492,157 | -0.21(-0.73%) |
Apr 22, 2016 | 28.87 | 29.11 | 28.82 | 28.98 | 3,309,666 | +0.06(+0.21%) |
Apr 21, 2016 | 29.10 | 29.35 | 28.88 | 28.92 | 2,767,064 | -0.06(-0.21%) |
Apr 20, 2016 | 28.61 | 29.04 | 28.46 | 28.98 | 1,624,734 | +0.42(+1.46%) |
Apr 19, 2016 | 28.01 | 28.63 | 27.92 | 28.56 | 1,968,200 | +0.61(+2.19%) |
Apr 18, 2016 | 27.47 | 28.00 | 27.26 | 27.95 | 1,974,962 | +0.32(+1.14%) |
Apr 15, 2016 | 28.18 | 28.44 | 27.39 | 27.64 | 2,510,804 | -0.38(-1.37%) |
Apr 14, 2016 | 27.63 | 28.10 | 27.43 | 28.02 | 2,049,000 | +0.38(+1.39%) |
Apr 13, 2016 | 27.09 | 27.83 | 27.02 | 27.64 | 2,449,710 | +0.85(+3.18%) |
Apr 12, 2016 | 26.34 | 26.82 | 26.21 | 26.78 | 2,127,740 | +0.56(+2.14%) |
Apr 11, 2016 | 26.29 | 26.81 | 26.17 | 26.22 | 2,688,906 | +0.04(+0.16%) |
Apr 08, 2016 | 26.33 | 26.69 | 26.09 | 26.18 | 3,409,061 | +0.09(+0.33%) |
Apr 07, 2016 | 26.04 | 26.44 | 25.86 | 26.09 | 4,810,287 | -0.10(-0.39%) |
Apr 06, 2016 | 26.32 | 26.50 | 25.91 | 26.20 | 3,326,291 | -0.14(-0.55%) |
Apr 05, 2016 | 26.25 | 26.67 | 26.11 | 26.34 | 3,324,591 | -0.44(-1.65%) |
Apr 04, 2016 | 26.54 | 27.35 | 26.27 | 26.78 | 4,199,420 | +0.20(+0.74%) |
Apr 01, 2016 | 26.18 | 26.72 | 25.92 | 26.59 | 3,937,798 | +0.16(+0.61%) |
Mar 31, 2016 | 27.12 | 27.22 | 26.10 | 26.43 | 7,967,056 | -0.85(-3.12%) |
Mar 30, 2016 | 27.34 | 27.75 | 27.13 | 27.28 | 6,610,461 | +0.20(+0.75%) |
Mar 29, 2016 | 27.53 | 27.53 | 26.71 | 27.07 | 10,178,087 | -0.56(-2.03%) |
Mar 28, 2016 | 28.10 | 28.47 | 27.34 | 27.64 | 5,727,087 | -0.86(-3.02%) |
Mar 24, 2016 | 28.09 | 28.50 | 28.50 | 28.50 | 2,900,675 | +0.20(+0.69%) |
Mar 23, 2016 | 29.48 | 29.23 | 27.89 | 28.30 | 7,815,249 | -1.18(-4.01%) |
Mar 22, 2016 | 29.65 | 29.68 | 29.06 | 29.48 | 4,568,503 | -0.36(-1.20%) |
Mar 21, 2016 | 29.75 | 29.95 | 29.42 | 29.84 | 2,457,164 | +0.08(+0.26%) |
Mar 18, 2016 | 30.01 | 30.86 | 29.61 | 29.77 | 3,761,650 | +0.05(+0.17%) |
Mar 17, 2016 | 28.50 | 29.73 | 28.19 | 29.71 | 3,258,088 | +1.09(+3.81%) |
Mar 16, 2016 | 27.66 | 28.79 | 27.53 | 28.62 | 2,801,746 | +0.93(+3.35%) |
Mar 15, 2016 | 27.93 | 27.95 | 27.18 | 27.70 | 2,544,247 | -0.53(-1.87%) |
Mar 14, 2016 | 28.21 | 28.35 | 27.78 | 28.22 | 1,629,025 | -0.20(-0.72%) |
Mar 11, 2016 | 27.88 | 28.45 | 27.65 | 28.43 | 1,968,808 | +0.93(+3.38%) |
Mar 10, 2016 | 27.92 | 28.01 | 26.96 | 27.50 | 2,344,441 | -0.21(-0.77%) |
Mar 09, 2016 | 27.69 | 28.00 | 27.07 | 27.71 | 3,986,592 | +0.20(+0.71%) |
Mar 08, 2016 | 27.89 | 28.00 | 27.08 | 27.52 | 5,278,953 | -0.61(-2.18%) |
Mar 07, 2016 | 27.99 | 28.22 | 27.61 | 28.13 | 2,484,636 | -0.12(-0.42%) |
Mar 04, 2016 | 27.53 | 28.38 | 27.47 | 28.25 | 6,107,503 | +0.95(+3.46%) |
Mar 03, 2016 | 26.68 | 27.37 | 26.60 | 27.30 | 2,915,433 | +0.69(+2.59%) |
Mar 02, 2016 | 26.20 | 26.63 | 26.04 | 26.61 | 2,321,021 | +0.42(+1.59%) |
Mar 01, 2016 | 25.50 | 26.21 | 24.47 | 26.20 | 4,216,844 | +0.81(+3.19%) |
Feb 29, 2016 | 25.48 | 25.58 | 24.67 | 25.39 | 3,306,280 | -0.16(-0.63%) |
Feb 26, 2016 | 24.95 | 26.08 | 24.95 | 25.55 | 3,658,849 | +0.87(+3.52%) |
Feb 25, 2016 | 24.42 | 24.72 | 24.16 | 24.68 | 2,008,464 | +0.31(+1.26%) |
Feb 24, 2016 | 24.08 | 24.43 | 23.51 | 24.37 | 1,931,735 | -0.08(-0.31%) |
Feb 23, 2016 | 25.23 | 25.40 | 24.34 | 24.45 | 2,802,710 | -0.83(-3.30%) |
Feb 22, 2016 | 24.36 | 25.35 | 24.32 | 25.29 | 3,194,770 | +1.24(+5.17%) |
Feb 19, 2016 | 24.20 | 24.32 | 23.79 | 24.04 | 3,413,165 | -0.46(-1.88%) |
Feb 18, 2016 | 24.06 | 24.60 | 23.88 | 24.50 | 4,191,061 | +0.53(+2.20%) |
Feb 17, 2016 | 23.51 | 24.41 | 23.46 | 23.97 | 2,752,165 | +0.72(+3.11%) |
Feb 16, 2016 | 22.97 | 23.34 | 22.60 | 23.25 | 2,531,117 | +0.63(+2.79%) |
Feb 12, 2016 | 22.43 | 22.62 | 22.62 | 22.62 | 3,044,629 | +0.78(+3.55%) |
Feb 11, 2016 | 22.13 | 22.25 | 21.45 | 21.85 | 3,025,856 | -0.97(-4.26%) |
Feb 10, 2016 | 22.91 | 23.30 | 22.73 | 22.82 | 4,411,399 | +0.17(+0.75%) |
Feb 09, 2016 | 22.21 | 22.79 | 22.13 | 22.65 | 5,889,519 | +0.07(+0.30%) |
Feb 08, 2016 | 23.55 | 23.71 | 22.32 | 22.58 | 9,329,053 | -1.40(-5.83%) |
Feb 05, 2016 | 23.92 | 24.43 | 23.76 | 23.98 | 5,453,834 | +0.46(+1.94%) |
Feb 04, 2016 | 23.08 | 23.92 | 23.02 | 23.52 | 3,752,989 | +0.50(+2.17%) |
Feb 03, 2016 | 23.33 | 23.34 | 22.09 | 23.02 | 7,804,984 | -0.44(-1.88%) |
Feb 02, 2016 | 24.59 | 24.73 | 22.98 | 23.46 | 8,045,031 | -1.83(-7.23%) |
Feb 01, 2016 | 24.81 | 26.30 | 24.47 | 25.29 | 6,071,490 | +0.43(+1.74%) |
Jan 29, 2016 | 24.73 | 25.03 | 24.55 | 24.86 | 5,548,487 | +0.18(+0.72%) |
Jan 28, 2016 | 25.33 | 25.45 | 24.54 | 24.68 | 3,192,116 | -0.39(-1.55%) |
Jan 27, 2016 | 24.97 | 25.81 | 24.78 | 25.07 | 3,298,336 | +0.03(+0.14%) |
Jan 26, 2016 | 24.98 | 25.22 | 24.83 | 25.03 | 4,399,997 | +0.18(+0.72%) |
Jan 25, 2016 | 26.08 | 26.20 | 24.84 | 24.86 | 4,382,553 | -1.38(-5.26%) |
Jan 22, 2016 | 26.62 | 26.78 | 26.09 | 26.24 | 3,341,831 | +0.11(+0.42%) |
Jan 21, 2016 | 26.29 | 26.70 | 26.02 | 26.13 | 4,176,195 | -0.45(-1.69%) |
Jan 20, 2016 | 26.80 | 26.88 | 26.02 | 26.58 | 3,974,666 | -0.71(-2.61%) |
Jan 19, 2016 | 28.69 | 28.88 | 27.08 | 27.29 | 3,700,420 | -1.12(-3.94%) |
Jan 15, 2016 | 28.30 | 28.40 | 28.40 | 28.40 | 3,305,048 | -0.91(-3.09%) |
Jan 14, 2016 | 29.16 | 29.66 | 29.01 | 29.31 | 2,881,031 | +0.19(+0.64%) |
Jan 13, 2016 | 30.22 | 30.22 | 28.88 | 29.12 | 3,175,338 | -1.01(-3.34%) |
Jan 12, 2016 | 30.73 | 30.93 | 29.72 | 30.13 | 3,482,734 | -0.38(-1.25%) |
Jan 11, 2016 | 30.98 | 31.11 | 30.20 | 30.51 | 2,465,876 | -0.45(-1.45%) |
Jan 08, 2016 | 31.75 | 31.83 | 30.91 | 30.96 | 2,284,089 | -0.58(-1.85%) |
Jan 07, 2016 | 31.94 | 32.15 | 31.52 | 31.55 | 2,597,032 | -0.91(-2.79%) |
Jan 06, 2016 | 32.59 | 32.60 | 32.21 | 32.45 | 1,968,358 | -0.65(-1.97%) |
Jan 05, 2016 | 33.68 | 33.71 | 33.02 | 33.10 | 1,459,630 | -0.38(-1.14%) |
Jan 04, 2016 | 32.98 | 33.51 | 32.84 | 33.49 | 1,882,255 | -0.14(-0.40%) |
Dec 31, 2015 | 33.69 | 33.62 | 33.62 | 33.62 | 839,191 | -0.24(-0.70%) |
Dec 30, 2015 | 34.22 | 34.36 | 33.82 | 33.86 | 879,223 | -0.49(-1.43%) |
Dec 29, 2015 | 34.42 | 34.51 | 34.05 | 34.35 | 1,239,134 | +0.10(+0.30%) |
Dec 28, 2015 | 34.47 | 34.53 | 33.77 | 34.25 | 1,879,368 | -0.32(-0.93%) |
Dec 24, 2015 | 34.47 | 34.57 | 34.57 | 34.57 | 585,556 | +0.01(+0.02%) |
Dec 23, 2015 | 34.13 | 34.60 | 33.98 | 34.56 | 2,572,004 | +0.56(+1.64%) |
Dec 22, 2015 | 34.25 | 34.37 | 33.77 | 34.00 | 1,570,148 | -0.13(-0.37%) |
Dec 21, 2015 | 34.25 | 34.51 | 33.88 | 34.13 | 1,505,046 | +0.03(+0.10%) |
Dec 18, 2015 | 34.57 | 34.80 | 33.96 | 34.10 | 6,923,693 | -0.20(-0.59%) |
Dec 17, 2015 | 34.97 | 35.19 | 34.19 | 34.30 | 1,716,031 | -0.66(-1.89%) |
Dec 16, 2015 | 34.92 | 35.17 | 34.41 | 34.96 | 2,185,895 | +0.22(+0.63%) |
Dec 15, 2015 | 34.29 | 35.05 | 34.24 | 34.74 | 2,648,113 | +0.70(+2.07%) |
Dec 14, 2015 | 35.00 | 35.15 | 33.72 | 34.04 | 1,861,599 | -0.97(-2.76%) |
Dec 11, 2015 | 35.70 | 35.76 | 34.93 | 35.00 | 1,558,601 | -1.08(-2.98%) |
Dec 10, 2015 | 35.36 | 36.45 | 35.25 | 36.08 | 1,877,961 | +0.71(+2.01%) |
Dec 09, 2015 | 35.86 | 36.26 | 35.21 | 35.37 | 2,233,936 | -0.59(-1.65%) |
Dec 08, 2015 | 36.27 | 36.44 | 35.85 | 35.96 | 1,523,577 | -0.70(-1.92%) |
Dec 07, 2015 | 36.34 | 36.90 | 36.25 | 36.66 | 2,132,287 | +0.19(+0.51%) |
Dec 04, 2015 | 35.78 | 36.54 | 35.74 | 36.48 | 1,744,782 | +0.73(+2.04%) |
Dec 03, 2015 | 36.13 | 36.34 | 35.40 | 35.75 | 1,963,759 | -0.30(-0.82%) |
Dec 02, 2015 | 36.13 | 36.21 | 35.76 | 36.04 | 1,984,370 | -0.12(-0.33%) |
Dec 01, 2015 | 36.42 | 36.48 | 35.80 | 36.16 | 1,688,837 | -0.22(-0.61%) |
Nov 30, 2015 | 36.40 | 36.66 | 36.18 | 36.38 | 2,157,877 | +0.08(+0.23%) |
Nov 27, 2015 | 36.30 | 36.42 | 36.03 | 36.30 | 823,415 | -0.05(-0.14%) |
Nov 25, 2015 | 35.68 | 36.35 | 36.35 | 36.35 | 1,558,887 | +0.61(+1.71%) |
Nov 24, 2015 | 35.97 | 36.05 | 35.59 | 35.74 | 1,351,720 | -0.42(-1.17%) |
Nov 23, 2015 | 36.08 | 36.26 | 35.84 | 36.16 | 1,601,249 | +0.00(+0.00%) |
Nov 20, 2015 | 36.15 | 36.51 | 35.89 | 36.16 | 1,113,686 | +0.03(+0.09%) |
Nov 19, 2015 | 36.44 | 36.53 | 35.96 | 36.13 | 1,541,956 | -0.40(-1.09%) |
Nov 18, 2015 | 34.93 | 36.70 | 34.82 | 36.53 | 3,388,854 | +1.69(+4.86%) |
Nov 17, 2015 | 35.26 | 35.26 | 34.72 | 34.83 | 1,200,449 | -0.25(-0.72%) |
Nov 16, 2015 | 34.78 | 35.10 | 34.54 | 35.09 | 1,496,182 | +0.25(+0.70%) |
Nov 13, 2015 | 34.93 | 35.11 | 34.77 | 34.84 | 1,466,532 | -0.10(-0.29%) |
Nov 12, 2015 | 35.45 | 35.56 | 34.94 | 34.94 | 2,116,104 | -0.82(-2.30%) |
Nov 11, 2015 | 36.13 | 36.42 | 35.68 | 35.76 | 1,240,990 | -0.26(-0.73%) |
Nov 10, 2015 | 35.77 | 36.29 | 35.69 | 36.03 | 2,299,716 | +0.14(+0.38%) |
Nov 09, 2015 | 36.34 | 36.61 | 35.82 | 35.89 | 2,315,687 | -0.63(-1.73%) |
Nov 06, 2015 | 36.57 | 36.96 | 36.03 | 36.52 | 2,363,135 | +0.63(+1.76%) |
Nov 05, 2015 | 35.84 | 36.10 | 35.67 | 35.89 | 4,253,846 | +0.16(+0.45%) |
Nov 04, 2015 | 35.45 | 36.11 | 35.18 | 35.73 | 2,505,775 | +0.46(+1.29%) |
Nov 03, 2015 | 35.23 | 35.98 | 33.98 | 35.27 | 7,507,446 | -1.18(-3.24%) |
Nov 02, 2015 | 36.42 | 36.74 | 36.29 | 36.46 | 3,262,291 | +0.17(+0.46%) |
Oct 30, 2015 | 37.14 | 37.68 | 36.14 | 36.29 | 3,175,747 | -0.85(-2.29%) |
Oct 29, 2015 | 37.80 | 37.93 | 37.11 | 37.14 | 2,465,263 | -0.75(-1.98%) |
Oct 28, 2015 | 37.47 | 38.05 | 37.17 | 37.89 | 2,799,265 | +0.39(+1.04%) |
Oct 27, 2015 | 38.13 | 38.32 | 37.33 | 37.50 | 1,982,393 | -0.84(-2.18%) |
Oct 26, 2015 | 38.56 | 38.76 | 37.90 | 38.34 | 1,927,949 | -0.28(-0.72%) |
Oct 23, 2015 | 39.24 | 39.25 | 38.46 | 38.62 | 2,729,293 | -0.32(-0.82%) |
Oct 22, 2015 | 37.04 | 39.06 | 37.04 | 38.94 | 7,497,665 | +5.28(+15.70%) |
Oct 21, 2015 | 34.13 | 34.19 | 33.06 | 33.65 | 4,640,505 | -0.24(-0.70%) |
Oct 20, 2015 | 34.50 | 34.81 | 33.87 | 33.89 | 3,351,350 | -0.55(-1.59%) |
Oct 19, 2015 | 34.31 | 34.90 | 34.18 | 34.44 | 3,099,120 | +0.10(+0.29%) |
Oct 16, 2015 | 34.76 | 34.77 | 34.14 | 34.34 | 2,587,458 | -0.39(-1.12%) |
Oct 15, 2015 | 34.51 | 34.91 | 34.39 | 34.73 | 2,574,233 | +0.22(+0.64%) |
Oct 14, 2015 | 34.95 | 35.33 | 34.38 | 34.51 | 1,520,347 | -0.54(-1.54%) |
Oct 13, 2015 | 35.22 | 35.48 | 35.02 | 35.05 | 694,587 | -0.30(-0.86%) |
Oct 12, 2015 | 35.31 | 35.65 | 35.22 | 35.35 | 684,895 | -0.01(-0.02%) |
Oct 09, 2015 | 35.71 | 35.98 | 35.15 | 35.36 | 962,977 | -0.34(-0.95%) |
Oct 08, 2015 | 35.61 | 35.79 | 35.34 | 35.70 | 943,101 | +0.00(+0.00%) |
Oct 07, 2015 | 35.92 | 36.42 | 35.52 | 35.70 | 1,310,029 | +0.10(+0.28%) |
Oct 06, 2015 | 34.90 | 35.93 | 34.57 | 35.60 | 2,258,910 | +0.75(+2.16%) |
Oct 05, 2015 | 34.14 | 34.85 | 34.04 | 34.84 | 6,034,353 | +0.80(+2.35%) |
Oct 02, 2015 | 33.63 | 34.04 | 33.15 | 34.04 | 3,063,068 | -0.19(-0.57%) |
Oct 01, 2015 | 33.99 | 34.28 | 33.67 | 34.24 | 1,702,993 | +0.46(+1.35%) |
Sep 30, 2015 | 33.84 | 33.99 | 33.27 | 33.78 | 1,586,618 | +0.35(+1.06%) |
Sep 29, 2015 | 33.66 | 33.70 | 33.19 | 33.43 | 1,555,077 | -0.11(-0.33%) |
Sep 28, 2015 | 34.48 | 34.50 | 33.50 | 33.54 | 1,882,730 | -1.14(-3.29%) |
Sep 25, 2015 | 35.10 | 35.15 | 34.49 | 34.68 | 1,292,605 | -0.01(-0.02%) |
Sep 24, 2015 | 34.56 | 34.79 | 34.41 | 34.68 | 1,683,596 | -0.24(-0.70%) |
Sep 23, 2015 | 35.27 | 35.28 | 34.80 | 34.93 | 1,022,533 | -0.35(-1.00%) |
Sep 22, 2015 | 35.17 | 35.35 | 34.96 | 35.28 | 1,651,416 | -0.37(-1.04%) |
Sep 21, 2015 | 35.69 | 36.00 | 35.49 | 35.65 | 1,233,447 | +0.35(+0.98%) |
Sep 18, 2015 | 35.27 | 35.36 | 35.07 | 35.31 | 4,533,496 | -0.35(-0.99%) |
Sep 17, 2015 | 36.19 | 36.35 | 35.58 | 35.66 | 1,503,760 | -0.65(-1.79%) |
Sep 16, 2015 | 36.30 | 36.52 | 36.13 | 36.31 | 1,113,445 | +0.22(+0.61%) |
Sep 15, 2015 | 35.75 | 36.19 | 35.53 | 36.09 | 1,326,896 | +0.45(+1.25%) |
Sep 14, 2015 | 35.90 | 36.09 | 35.49 | 35.65 | 1,040,650 | -0.32(-0.89%) |
Sep 11, 2015 | 36.14 | 36.24 | 35.69 | 35.97 | 1,518,274 | -0.30(-0.84%) |
Sep 10, 2015 | 35.94 | 36.47 | 35.92 | 36.27 | 1,146,177 | +0.29(+0.80%) |
Sep 09, 2015 | 36.42 | 36.68 | 35.95 | 35.98 | 1,775,515 | +0.19(+0.52%) |
Sep 08, 2015 | 35.73 | 35.87 | 35.44 | 35.80 | 1,976,549 | +0.57(+1.60%) |
Sep 04, 2015 | 35.42 | 35.23 | 35.23 | 35.23 | 1,192,203 | -0.56(-1.56%) |
Sep 03, 2015 | 35.89 | 36.20 | 35.62 | 35.79 | 1,461,023 | +0.03(+0.09%) |
Sep 02, 2015 | 35.75 | 35.98 | 35.37 | 35.76 | 2,129,191 | +0.28(+0.79%) |
Sep 01, 2015 | 36.39 | 36.41 | 35.38 | 35.48 | 1,914,006 | -1.18(-3.22%) |
Aug 31, 2015 | 36.84 | 36.98 | 36.51 | 36.66 | 1,684,045 | -0.30(-0.82%) |
Aug 28, 2015 | 36.83 | 37.19 | 36.73 | 36.96 | 1,271,187 | +0.01(+0.02%) |
Aug 27, 2015 | 36.70 | 37.26 | 36.52 | 36.95 | 2,115,981 | +0.67(+1.84%) |
Aug 26, 2015 | 36.19 | 36.36 | 35.55 | 36.29 | 2,286,171 | +0.82(+2.31%) |
Aug 25, 2015 | 36.82 | 36.82 | 35.31 | 35.47 | 2,908,490 | -0.36(-1.01%) |
Aug 24, 2015 | 35.33 | 36.69 | 34.65 | 35.83 | 4,265,569 | -1.51(-4.04%) |
Aug 21, 2015 | 37.67 | 38.04 | 37.34 | 37.34 | 2,137,826 | -0.46(-1.21%) |
Aug 20, 2015 | 38.44 | 38.57 | 37.79 | 37.80 | 2,119,196 | -0.95(-2.44%) |
Aug 19, 2015 | 38.98 | 39.06 | 38.64 | 38.74 | 1,310,607 | -0.38(-0.97%) |
Aug 18, 2015 | 39.11 | 39.24 | 38.94 | 39.12 | 1,250,754 | +0.09(+0.24%) |
Aug 17, 2015 | 39.06 | 39.11 | 38.65 | 39.03 | 1,915,943 | -0.31(-0.79%) |
Aug 14, 2015 | 39.24 | 39.49 | 39.05 | 39.34 | 1,352,554 | +0.15(+0.39%) |
Aug 13, 2015 | 39.17 | 40.29 | 38.94 | 39.19 | 1,992,167 | -0.14(-0.36%) |
Aug 12, 2015 | 39.14 | 39.38 | 38.50 | 39.33 | 2,353,631 | -0.03(-0.06%) |
Aug 11, 2015 | 39.51 | 39.79 | 39.26 | 39.36 | 1,936,338 | -0.55(-1.37%) |
Aug 10, 2015 | 39.41 | 40.03 | 39.33 | 39.91 | 1,674,981 | +0.61(+1.56%) |
Aug 07, 2015 | 39.22 | 39.49 | 39.03 | 39.29 | 1,836,616 | +0.00(+0.00%) |
Aug 06, 2015 | 39.48 | 39.63 | 39.06 | 39.29 | 1,946,939 | -0.11(-0.28%) |
Aug 05, 2015 | 39.59 | 39.80 | 39.19 | 39.40 | 2,809,986 | -0.12(-0.30%) |
Aug 04, 2015 | 39.53 | 39.77 | 39.44 | 39.52 | 3,047,064 | -0.08(-0.21%) |
Aug 03, 2015 | 39.60 | 39.68 | 39.24 | 39.60 | 2,024,131 | +0.03(+0.08%) |
Jul 31, 2015 | 38.79 | 39.59 | 38.64 | 39.57 | 2,577,642 | +0.81(+2.08%) |
Jul 30, 2015 | 38.15 | 38.77 | 38.15 | 38.76 | 2,800,792 | +0.46(+1.21%) |
Jul 29, 2015 | 38.53 | 38.75 | 38.08 | 38.30 | 4,306,335 | -0.43(-1.11%) |
Jul 28, 2015 | 38.69 | 38.98 | 38.28 | 38.73 | 5,630,834 | -0.40(-1.01%) |
Jul 27, 2015 | 39.27 | 39.57 | 39.04 | 39.12 | 2,099,693 | -0.45(-1.13%) |
Jul 24, 2015 | 40.07 | 40.18 | 39.40 | 39.57 | 1,777,246 | -0.58(-1.45%) |
Jul 23, 2015 | 40.95 | 40.95 | 40.12 | 40.15 | 1,572,909 | -0.66(-1.61%) |
Jul 22, 2015 | 40.56 | 41.17 | 40.40 | 40.81 | 3,357,561 | +0.28(+0.68%) |
Jul 21, 2015 | 39.77 | 41.45 | 39.54 | 40.53 | 3,467,977 | +0.89(+2.25%) |
Jul 20, 2015 | 40.04 | 40.17 | 39.38 | 39.64 | 1,608,851 | -0.39(-0.97%) |
Jul 17, 2015 | 40.34 | 40.37 | 39.77 | 40.02 | 1,210,478 | -0.35(-0.87%) |
Jul 16, 2015 | 40.31 | 40.51 | 40.19 | 40.38 | 1,284,345 | +0.19(+0.48%) |
Jul 15, 2015 | 40.47 | 40.55 | 40.07 | 40.18 | 1,138,864 | -0.17(-0.42%) |
Jul 14, 2015 | 40.39 | 40.50 | 40.17 | 40.35 | 1,231,098 | -0.19(-0.48%) |
Jul 13, 2015 | 40.35 | 40.60 | 40.28 | 40.55 | 1,029,212 | +0.40(+1.01%) |
Jul 10, 2015 | 40.02 | 40.29 | 39.81 | 40.14 | 1,413,824 | +0.51(+1.30%) |
Jul 09, 2015 | 39.48 | 39.72 | 39.45 | 39.63 | 1,565,646 | +0.49(+1.25%) |
Jul 08, 2015 | 39.12 | 39.37 | 39.05 | 39.14 | 1,344,172 | -0.26(-0.66%) |
Jul 07, 2015 | 39.33 | 39.49 | 38.96 | 39.40 | 2,234,046 | -0.01(-0.02%) |
Jul 06, 2015 | 38.88 | 39.44 | 38.79 | 39.41 | 1,116,362 | +0.17(+0.43%) |
Jul 02, 2015 | 39.28 | 39.24 | 39.24 | 39.24 | 1,113,774 | -0.05(-0.13%) |
Jul 01, 2015 | 39.54 | 39.82 | 39.17 | 39.29 | 1,113,939 | +0.19(+0.47%) |
Jun 30, 2015 | 39.44 | 39.57 | 39.04 | 39.11 | 1,884,359 | +0.01(+0.02%) |
Jun 29, 2015 | 39.45 | 39.58 | 39.03 | 39.10 | 2,575,963 | -0.50(-1.25%) |
Jun 26, 2015 | 39.91 | 40.07 | 39.57 | 39.59 | 1,924,818 | -0.20(-0.51%) |
Jun 25, 2015 | 40.18 | 40.27 | 39.77 | 39.80 | 1,671,621 | -0.33(-0.82%) |
Jun 24, 2015 | 40.11 | 40.40 | 39.93 | 40.12 | 1,487,951 | -0.11(-0.27%) |
Jun 23, 2015 | 40.05 | 40.37 | 39.73 | 40.23 | 996,430 | +0.29(+0.72%) |
Jun 22, 2015 | 40.02 | 40.14 | 39.70 | 39.95 | 947,865 | +0.29(+0.74%) |
Jun 19, 2015 | 39.59 | 39.69 | 39.45 | 39.65 | 1,315,290 | +0.05(+0.13%) |
Jun 18, 2015 | 39.54 | 39.70 | 39.31 | 39.60 | 875,272 | +0.08(+0.19%) |
Jun 17, 2015 | 39.67 | 39.73 | 39.47 | 39.53 | 909,797 | -0.03(-0.09%) |
Jun 16, 2015 | 39.77 | 40.00 | 39.52 | 39.56 | 1,399,762 | -0.29(-0.74%) |
Jun 15, 2015 | 39.54 | 40.06 | 39.49 | 39.86 | 1,282,430 | +0.08(+0.21%) |
Jun 12, 2015 | 39.81 | 40.05 | 39.63 | 39.77 | 1,384,291 | -0.12(-0.30%) |
Jun 11, 2015 | 39.99 | 40.06 | 39.62 | 39.89 | 1,945,216 | -0.06(-0.15%) |
Jun 10, 2015 | 39.44 | 40.01 | 39.37 | 39.95 | 1,473,914 | +0.73(+1.87%) |
Jun 09, 2015 | 39.31 | 39.48 | 39.17 | 39.22 | 1,847,332 | -0.10(-0.26%) |
Jun 08, 2015 | 39.47 | 39.65 | 39.25 | 39.32 | 1,197,942 | -0.09(-0.23%) |
Jun 05, 2015 | 39.54 | 39.73 | 39.24 | 39.41 | 877,288 | +0.17(+0.43%) |
Jun 04, 2015 | 39.52 | 39.61 | 39.18 | 39.24 | 1,084,672 | -0.40(-1.02%) |
Jun 03, 2015 | 39.27 | 39.67 | 39.24 | 39.65 | 711,070 | +0.54(+1.38%) |
Jun 02, 2015 | 38.65 | 39.22 | 38.65 | 39.11 | 590,324 | +0.44(+1.13%) |
Jun 01, 2015 | 38.94 | 39.08 | 38.50 | 38.67 | 1,972,236 | -0.24(-0.63%) |
May 29, 2015 | 39.20 | 39.22 | 38.83 | 38.91 | 2,117,046 | -0.21(-0.54%) |
May 28, 2015 | 39.24 | 39.31 | 39.01 | 39.12 | 979,903 | -0.17(-0.43%) |
May 27, 2015 | 39.00 | 39.40 | 38.88 | 39.29 | 1,133,841 | +0.42(+1.08%) |
May 26, 2015 | 38.72 | 38.92 | 38.59 | 38.87 | 1,130,992 | +0.14(+0.37%) |
May 22, 2015 | 38.85 | 38.73 | 38.73 | 38.73 | 521,758 | -0.17(-0.43%) |
May 21, 2015 | 38.92 | 39.16 | 38.75 | 38.90 | 645,374 | -0.13(-0.34%) |
May 20, 2015 | 39.15 | 39.20 | 38.95 | 39.03 | 886,070 | -0.12(-0.30%) |
May 19, 2015 | 39.08 | 39.31 | 38.93 | 39.15 | 1,219,772 | +0.09(+0.24%) |
May 18, 2015 | 38.61 | 39.22 | 38.61 | 39.06 | 1,299,764 | +0.28(+0.72%) |
May 15, 2015 | 38.70 | 38.91 | 38.49 | 38.78 | 1,383,846 | +0.03(+0.09%) |
May 14, 2015 | 38.94 | 38.99 | 38.63 | 38.75 | 1,078,432 | -0.11(-0.28%) |
May 13, 2015 | 38.80 | 38.93 | 38.59 | 38.85 | 968,152 | +0.06(+0.15%) |
May 12, 2015 | 38.44 | 38.81 | 38.33 | 38.80 | 1,221,197 | +0.19(+0.50%) |
May 11, 2015 | 38.64 | 38.79 | 38.44 | 38.60 | 799,688 | -0.05(-0.13%) |
May 08, 2015 | 38.42 | 38.72 | 38.33 | 38.65 | 964,850 | +0.38(+0.99%) |
May 07, 2015 | 38.27 | 38.35 | 38.02 | 38.28 | 1,706,180 | +0.08(+0.20%) |
May 06, 2015 | 38.19 | 38.44 | 37.99 | 38.20 | 1,898,301 | +0.15(+0.40%) |
May 05, 2015 | 38.00 | 38.33 | 37.94 | 38.05 | 2,050,285 | +0.02(+0.04%) |
May 04, 2015 | 37.83 | 38.05 | 37.76 | 38.03 | 1,887,980 | +0.21(+0.55%) |