Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 32.94 | 33.35 | 31.78 | 32.71 | 7,741,433 | -0.39(-1.18%) |
Apr 28, 2016 | 33.11 | 33.87 | 32.95 | 33.10 | 3,655,295 | -0.44(-1.32%) |
Apr 27, 2016 | 33.11 | 33.88 | 33.08 | 33.54 | 4,032,360 | +0.29(+0.89%) |
Apr 26, 2016 | 32.23 | 33.65 | 32.09 | 33.25 | 7,401,028 | +1.07(+3.32%) |
Apr 25, 2016 | 32.21 | 32.36 | 31.93 | 32.18 | 5,075,373 | -0.25(-0.77%) |
Apr 22, 2016 | 31.35 | 33.22 | 31.23 | 32.43 | 9,925,618 | +1.13(+3.60%) |
Apr 21, 2016 | 31.53 | 31.80 | 31.23 | 31.30 | 3,874,496 | +0.10(+0.33%) |
Apr 20, 2016 | 30.42 | 31.35 | 30.30 | 31.20 | 5,225,511 | +0.52(+1.70%) |
Apr 19, 2016 | 28.59 | 30.83 | 28.55 | 30.68 | 8,512,330 | +1.24(+4.20%) |
Apr 18, 2016 | 28.68 | 29.50 | 28.57 | 29.44 | 4,658,640 | +0.41(+1.42%) |
Apr 15, 2016 | 29.42 | 29.49 | 28.83 | 29.03 | 3,326,703 | -0.35(-1.18%) |
Apr 14, 2016 | 29.14 | 29.80 | 29.09 | 29.37 | 3,129,043 | +0.13(+0.45%) |
Apr 13, 2016 | 28.51 | 29.43 | 28.33 | 29.24 | 4,424,898 | +1.10(+3.90%) |
Apr 12, 2016 | 27.62 | 28.33 | 27.43 | 28.14 | 3,062,528 | +0.70(+2.55%) |
Apr 11, 2016 | 27.32 | 27.98 | 27.26 | 27.44 | 2,005,707 | +0.36(+1.33%) |
Apr 08, 2016 | 27.27 | 27.79 | 26.97 | 27.08 | 3,460,505 | +0.15(+0.57%) |
Apr 07, 2016 | 27.54 | 27.73 | 26.72 | 26.93 | 3,552,730 | -0.98(-3.51%) |
Apr 06, 2016 | 27.49 | 27.96 | 27.28 | 27.91 | 2,072,079 | +0.40(+1.45%) |
Apr 05, 2016 | 27.63 | 27.79 | 27.37 | 27.51 | 2,938,150 | -0.55(-1.94%) |
Apr 04, 2016 | 27.98 | 28.96 | 27.86 | 28.05 | 5,264,537 | +0.29(+1.06%) |
Apr 01, 2016 | 27.68 | 27.84 | 27.23 | 27.76 | 3,561,035 | -0.14(-0.50%) |
Mar 31, 2016 | 28.00 | 28.19 | 27.53 | 27.90 | 3,522,344 | -0.27(-0.94%) |
Mar 30, 2016 | 28.16 | 28.55 | 27.88 | 28.16 | 2,725,019 | +0.16(+0.58%) |
Mar 29, 2016 | 28.09 | 28.10 | 27.44 | 28.00 | 5,176,063 | -0.50(-1.76%) |
Mar 28, 2016 | 28.75 | 28.75 | 28.20 | 28.50 | 1,952,047 | -0.07(-0.23%) |
Mar 24, 2016 | 28.05 | 28.57 | 28.57 | 28.57 | 3,416,417 | +0.15(+0.54%) |
Mar 23, 2016 | 29.00 | 29.00 | 28.40 | 28.41 | 2,669,716 | -0.59(-2.03%) |
Mar 22, 2016 | 28.73 | 29.25 | 28.42 | 29.00 | 2,864,773 | -0.12(-0.40%) |
Mar 21, 2016 | 28.91 | 29.36 | 28.60 | 29.12 | 4,137,857 | +0.22(+0.76%) |
Mar 18, 2016 | 28.90 | 29.28 | 28.61 | 28.90 | 4,432,301 | +0.28(+0.98%) |
Mar 17, 2016 | 28.11 | 28.65 | 27.75 | 28.62 | 4,130,226 | +0.53(+1.89%) |
Mar 16, 2016 | 27.91 | 28.55 | 27.63 | 28.09 | 4,965,289 | -0.01(-0.05%) |
Mar 15, 2016 | 27.77 | 28.12 | 27.55 | 28.10 | 3,756,060 | +0.01(+0.03%) |
Mar 14, 2016 | 27.97 | 28.22 | 27.74 | 28.10 | 3,517,244 | +0.39(+1.41%) |
Mar 11, 2016 | 26.94 | 27.84 | 26.94 | 27.71 | 2,949,331 | +1.03(+3.87%) |
Mar 10, 2016 | 26.81 | 27.06 | 26.06 | 26.68 | 3,210,675 | +0.25(+0.94%) |
Mar 09, 2016 | 27.12 | 27.21 | 26.29 | 26.43 | 3,388,772 | -0.39(-1.45%) |
Mar 08, 2016 | 27.54 | 27.72 | 26.67 | 26.81 | 3,776,826 | -1.14(-4.09%) |
Mar 07, 2016 | 27.68 | 28.15 | 27.52 | 27.96 | 3,257,837 | -0.04(-0.16%) |
Mar 04, 2016 | 27.51 | 28.07 | 27.51 | 28.00 | 5,804,138 | +0.75(+2.74%) |
Mar 03, 2016 | 26.21 | 27.28 | 26.09 | 27.25 | 3,947,273 | +1.04(+3.97%) |
Mar 02, 2016 | 25.74 | 26.24 | 25.52 | 26.21 | 3,306,120 | +0.50(+1.94%) |
Mar 01, 2016 | 24.82 | 25.91 | 24.62 | 25.72 | 3,218,180 | +0.97(+3.94%) |
Feb 29, 2016 | 25.30 | 25.39 | 24.73 | 24.74 | 3,652,665 | -0.86(-3.38%) |
Feb 26, 2016 | 25.43 | 25.99 | 25.27 | 25.61 | 3,570,427 | +0.51(+2.04%) |
Feb 25, 2016 | 24.84 | 25.11 | 24.40 | 25.09 | 3,374,501 | +0.27(+1.09%) |
Feb 24, 2016 | 24.32 | 24.87 | 23.98 | 24.82 | 5,063,762 | -0.05(-0.21%) |
Feb 23, 2016 | 25.90 | 25.96 | 24.61 | 24.87 | 5,567,976 | -1.17(-4.50%) |
Feb 22, 2016 | 25.46 | 26.26 | 25.46 | 26.05 | 4,360,667 | +0.91(+3.61%) |
Feb 19, 2016 | 24.81 | 25.40 | 24.66 | 25.14 | 3,779,671 | +0.14(+0.56%) |
Feb 18, 2016 | 24.92 | 25.31 | 24.70 | 25.00 | 5,792,304 | +0.19(+0.77%) |
Feb 17, 2016 | 24.80 | 25.61 | 24.67 | 24.81 | 5,244,912 | -0.28(-1.11%) |
Feb 16, 2016 | 24.61 | 25.34 | 24.16 | 25.09 | 3,914,919 | +0.97(+4.04%) |
Feb 12, 2016 | 23.25 | 24.11 | 24.11 | 24.11 | 3,365,371 | +1.39(+6.13%) |
Feb 11, 2016 | 22.61 | 23.01 | 22.32 | 22.72 | 5,887,230 | -0.75(-3.21%) |
Feb 10, 2016 | 24.01 | 24.39 | 23.46 | 23.47 | 5,663,747 | -0.29(-1.23%) |
Feb 09, 2016 | 23.15 | 23.96 | 23.03 | 23.77 | 5,364,420 | +0.12(+0.50%) |
Feb 08, 2016 | 24.83 | 24.83 | 23.44 | 23.65 | 10,135,054 | -1.67(-6.60%) |
Feb 05, 2016 | 25.71 | 26.14 | 25.23 | 25.32 | 5,962,071 | -0.27(-1.06%) |
Feb 04, 2016 | 25.14 | 25.96 | 24.95 | 25.59 | 7,462,865 | +0.51(+2.04%) |
Feb 03, 2016 | 24.65 | 25.14 | 23.65 | 25.08 | 7,989,221 | +0.62(+2.51%) |
Feb 02, 2016 | 24.52 | 24.56 | 24.10 | 24.46 | 5,784,604 | -0.15(-0.62%) |
Feb 01, 2016 | 25.11 | 25.11 | 24.39 | 24.62 | 4,840,795 | -0.51(-2.01%) |
Jan 29, 2016 | 25.13 | 25.34 | 24.75 | 25.12 | 4,237,575 | +0.08(+0.32%) |
Jan 28, 2016 | 24.92 | 25.77 | 24.92 | 25.04 | 5,027,961 | +0.53(+2.15%) |
Jan 27, 2016 | 24.13 | 25.35 | 23.92 | 24.51 | 5,980,126 | +0.37(+1.52%) |
Jan 26, 2016 | 23.66 | 24.41 | 23.66 | 24.15 | 4,152,881 | +0.68(+2.90%) |
Jan 25, 2016 | 24.46 | 24.60 | 23.38 | 23.47 | 5,036,222 | -1.19(-4.84%) |
Jan 22, 2016 | 24.83 | 25.03 | 24.51 | 24.66 | 5,318,766 | +0.27(+1.11%) |
Jan 21, 2016 | 25.03 | 25.06 | 24.28 | 24.39 | 5,445,894 | -0.51(-2.03%) |
Jan 20, 2016 | 25.18 | 25.18 | 24.13 | 24.90 | 6,031,139 | -0.53(-2.10%) |
Jan 19, 2016 | 26.73 | 27.08 | 25.28 | 25.43 | 5,605,206 | -0.97(-3.69%) |
Jan 15, 2016 | 25.92 | 26.40 | 26.40 | 26.40 | 5,638,625 | -0.64(-2.38%) |
Jan 14, 2016 | 26.91 | 27.25 | 26.36 | 27.05 | 4,691,047 | +0.19(+0.71%) |
Jan 13, 2016 | 28.41 | 28.45 | 26.72 | 26.86 | 5,907,237 | -1.35(-4.78%) |
Jan 12, 2016 | 28.04 | 28.50 | 27.61 | 28.21 | 4,175,330 | -0.18(-0.62%) |
Jan 11, 2016 | 28.81 | 28.91 | 28.09 | 28.38 | 5,452,258 | -0.18(-0.64%) |
Jan 08, 2016 | 29.47 | 29.52 | 28.51 | 28.56 | 3,321,521 | -0.51(-1.74%) |
Jan 07, 2016 | 29.41 | 29.70 | 28.98 | 29.07 | 4,079,293 | -0.60(-2.02%) |
Jan 06, 2016 | 29.52 | 29.91 | 29.35 | 29.67 | 3,137,564 | -0.34(-1.15%) |
Jan 05, 2016 | 30.42 | 30.57 | 29.85 | 30.02 | 2,448,608 | -0.33(-1.09%) |
Jan 04, 2016 | 29.74 | 30.37 | 29.74 | 30.34 | 6,212,955 | -0.29(-0.96%) |
Dec 31, 2015 | 30.44 | 30.64 | 30.64 | 30.64 | 1,798,259 | -0.11(-0.36%) |
Dec 30, 2015 | 30.87 | 30.98 | 30.29 | 30.75 | 1,461,748 | -0.22(-0.71%) |
Dec 29, 2015 | 31.05 | 31.27 | 30.70 | 30.97 | 1,929,686 | +0.18(+0.60%) |
Dec 28, 2015 | 30.76 | 30.89 | 30.33 | 30.78 | 1,313,602 | -0.21(-0.66%) |
Dec 24, 2015 | 30.97 | 30.99 | 30.99 | 30.99 | 537,252 | -0.01(-0.02%) |
Dec 23, 2015 | 30.51 | 31.03 | 30.39 | 31.00 | 1,913,960 | +0.77(+2.54%) |
Dec 22, 2015 | 30.37 | 30.43 | 29.80 | 30.23 | 1,629,720 | +0.10(+0.32%) |
Dec 21, 2015 | 29.95 | 30.14 | 29.62 | 30.13 | 2,759,129 | +0.44(+1.48%) |
Dec 18, 2015 | 30.65 | 30.65 | 29.65 | 29.69 | 7,808,372 | -1.30(-4.18%) |
Dec 17, 2015 | 31.38 | 31.77 | 30.98 | 30.99 | 4,020,396 | -0.70(-2.20%) |
Dec 16, 2015 | 31.62 | 31.90 | 30.93 | 31.68 | 5,595,299 | +0.22(+0.70%) |
Dec 15, 2015 | 30.71 | 31.85 | 30.62 | 31.47 | 3,817,815 | +1.28(+4.25%) |
Dec 14, 2015 | 30.70 | 31.02 | 29.80 | 30.18 | 3,486,267 | -0.40(-1.32%) |
Dec 11, 2015 | 30.57 | 30.92 | 30.38 | 30.59 | 4,354,331 | -0.48(-1.56%) |
Dec 10, 2015 | 30.95 | 31.46 | 30.76 | 31.07 | 4,332,156 | +0.10(+0.33%) |
Dec 09, 2015 | 31.21 | 31.69 | 30.65 | 30.97 | 3,664,389 | -0.38(-1.21%) |
Dec 08, 2015 | 31.88 | 32.00 | 31.16 | 31.35 | 4,223,694 | -0.95(-2.96%) |
Dec 07, 2015 | 33.66 | 33.67 | 32.00 | 32.30 | 4,216,913 | -1.49(-4.42%) |
Dec 04, 2015 | 33.15 | 33.86 | 32.85 | 33.80 | 2,514,417 | +0.82(+2.48%) |
Dec 03, 2015 | 33.63 | 33.70 | 32.89 | 32.98 | 2,457,053 | -0.44(-1.31%) |
Dec 02, 2015 | 34.16 | 34.25 | 33.41 | 33.42 | 4,599,584 | -0.65(-1.90%) |
Dec 01, 2015 | 34.07 | 34.33 | 33.74 | 34.07 | 2,554,088 | +0.28(+0.84%) |
Nov 30, 2015 | 33.90 | 33.94 | 33.55 | 33.78 | 1,833,882 | -0.03(-0.09%) |
Nov 27, 2015 | 33.78 | 34.02 | 33.45 | 33.81 | 842,409 | +0.01(+0.04%) |
Nov 25, 2015 | 33.82 | 33.80 | 33.80 | 33.80 | 1,273,698 | +0.08(+0.24%) |
Nov 24, 2015 | 33.34 | 33.92 | 33.23 | 33.72 | 1,818,405 | +0.04(+0.13%) |
Nov 23, 2015 | 33.84 | 34.01 | 33.60 | 33.67 | 1,440,844 | -0.15(-0.45%) |
Nov 20, 2015 | 34.01 | 34.07 | 33.31 | 33.82 | 2,312,136 | +0.05(+0.15%) |
Nov 19, 2015 | 33.96 | 34.09 | 33.46 | 33.77 | 2,689,660 | -0.28(-0.83%) |
Nov 18, 2015 | 33.30 | 34.19 | 33.21 | 34.06 | 3,205,135 | +0.87(+2.64%) |
Nov 17, 2015 | 33.34 | 33.76 | 32.41 | 33.18 | 2,236,322 | +0.00(+0.00%) |
Nov 16, 2015 | 32.56 | 33.21 | 32.42 | 33.18 | 2,484,406 | +0.54(+1.65%) |
Nov 13, 2015 | 32.82 | 33.07 | 32.57 | 32.64 | 2,438,042 | -0.31(-0.95%) |
Nov 12, 2015 | 33.37 | 33.53 | 32.96 | 32.96 | 2,285,296 | -0.79(-2.35%) |
Nov 11, 2015 | 34.04 | 34.04 | 33.63 | 33.75 | 2,648,295 | -0.01(-0.02%) |
Nov 10, 2015 | 33.66 | 33.98 | 33.34 | 33.76 | 1,617,669 | -0.01(-0.04%) |
Nov 09, 2015 | 34.26 | 34.37 | 33.55 | 33.77 | 1,902,508 | -0.34(-0.98%) |
Nov 06, 2015 | 33.91 | 34.58 | 33.77 | 34.11 | 5,223,357 | +1.00(+3.02%) |
Nov 05, 2015 | 32.59 | 33.29 | 32.57 | 33.11 | 3,122,484 | +0.53(+1.63%) |
Nov 04, 2015 | 32.59 | 32.79 | 32.41 | 32.58 | 2,159,491 | +0.07(+0.22%) |
Nov 03, 2015 | 32.55 | 32.87 | 32.41 | 32.51 | 2,971,766 | -0.20(-0.60%) |
Nov 02, 2015 | 31.89 | 32.80 | 31.74 | 32.70 | 3,560,531 | +1.07(+3.39%) |
Oct 30, 2015 | 32.18 | 32.32 | 31.50 | 31.63 | 2,734,493 | -0.58(-1.81%) |
Oct 29, 2015 | 32.46 | 32.78 | 31.87 | 32.21 | 3,430,186 | -0.14(-0.43%) |
Oct 28, 2015 | 30.79 | 32.45 | 30.74 | 32.35 | 4,613,986 | +1.58(+5.14%) |
Oct 27, 2015 | 30.72 | 31.00 | 30.52 | 30.77 | 2,539,304 | -0.24(-0.78%) |
Oct 26, 2015 | 31.24 | 31.39 | 30.81 | 31.01 | 2,183,073 | -0.25(-0.79%) |
Oct 23, 2015 | 30.77 | 31.29 | 30.17 | 31.26 | 2,478,762 | +0.74(+2.41%) |
Oct 22, 2015 | 29.92 | 31.10 | 29.92 | 30.52 | 3,471,609 | +0.26(+0.87%) |
Oct 21, 2015 | 31.17 | 31.29 | 30.23 | 30.26 | 3,433,979 | -0.88(-2.83%) |
Oct 20, 2015 | 30.69 | 31.30 | 30.53 | 31.14 | 2,536,638 | +0.55(+1.81%) |
Oct 19, 2015 | 30.54 | 31.04 | 30.48 | 30.59 | 2,906,137 | -0.21(-0.69%) |
Oct 16, 2015 | 31.14 | 31.57 | 30.24 | 30.80 | 5,229,640 | -0.34(-1.08%) |
Oct 15, 2015 | 30.54 | 31.23 | 30.42 | 31.14 | 4,801,388 | +0.85(+2.79%) |
Oct 14, 2015 | 30.70 | 30.81 | 30.11 | 30.29 | 4,687,121 | -0.44(-1.42%) |
Oct 13, 2015 | 30.89 | 31.23 | 30.71 | 30.73 | 3,881,328 | -0.32(-1.03%) |
Oct 12, 2015 | 31.14 | 31.30 | 30.92 | 31.05 | 2,618,427 | -0.18(-0.56%) |
Oct 09, 2015 | 31.65 | 31.84 | 30.98 | 31.22 | 2,636,267 | -0.45(-1.43%) |
Oct 08, 2015 | 31.21 | 31.82 | 30.99 | 31.67 | 3,821,607 | +0.35(+1.12%) |
Oct 07, 2015 | 31.27 | 31.75 | 30.70 | 31.32 | 5,445,337 | +0.57(+1.85%) |
Oct 06, 2015 | 30.44 | 31.11 | 30.25 | 30.76 | 3,551,188 | -0.11(-0.35%) |
Oct 05, 2015 | 30.51 | 30.98 | 30.42 | 30.87 | 2,509,705 | +0.49(+1.61%) |
Oct 02, 2015 | 29.54 | 30.41 | 28.80 | 30.38 | 4,623,690 | -0.03(-0.10%) |
Oct 01, 2015 | 29.92 | 30.45 | 29.77 | 30.41 | 3,880,965 | +0.45(+1.51%) |
Sep 30, 2015 | 30.07 | 30.20 | 29.55 | 29.95 | 3,425,186 | +0.28(+0.96%) |
Sep 29, 2015 | 29.58 | 29.79 | 29.32 | 29.67 | 1,922,701 | +0.10(+0.35%) |
Sep 28, 2015 | 30.20 | 30.28 | 29.48 | 29.57 | 3,021,918 | -0.84(-2.76%) |
Sep 25, 2015 | 30.28 | 30.56 | 30.17 | 30.41 | 3,574,050 | +0.66(+2.23%) |
Sep 24, 2015 | 29.26 | 29.79 | 29.16 | 29.74 | 2,648,926 | +0.05(+0.17%) |
Sep 23, 2015 | 29.68 | 30.03 | 29.44 | 29.69 | 2,189,460 | -0.07(-0.22%) |
Sep 22, 2015 | 29.59 | 29.93 | 29.44 | 29.76 | 3,138,897 | -0.35(-1.16%) |
Sep 21, 2015 | 29.77 | 30.25 | 29.74 | 30.11 | 2,996,978 | +0.63(+2.13%) |
Sep 18, 2015 | 29.85 | 29.85 | 29.38 | 29.48 | 6,796,090 | -0.85(-2.81%) |
Sep 17, 2015 | 31.46 | 31.69 | 30.02 | 30.33 | 6,640,426 | -1.17(-3.70%) |
Sep 16, 2015 | 31.06 | 31.60 | 30.77 | 31.50 | 4,149,981 | +0.41(+1.31%) |
Sep 15, 2015 | 30.64 | 31.30 | 30.52 | 31.09 | 5,291,302 | +0.49(+1.60%) |
Sep 14, 2015 | 30.60 | 30.98 | 30.49 | 30.60 | 3,968,719 | -0.04(-0.14%) |
Sep 11, 2015 | 30.55 | 30.76 | 30.19 | 30.65 | 3,903,116 | -0.12(-0.40%) |
Sep 10, 2015 | 30.46 | 31.12 | 30.36 | 30.77 | 5,113,064 | +0.10(+0.33%) |
Sep 09, 2015 | 31.63 | 31.87 | 30.60 | 30.67 | 2,761,641 | -0.71(-2.26%) |
Sep 08, 2015 | 31.10 | 31.39 | 30.99 | 31.38 | 2,508,568 | +0.83(+2.71%) |
Sep 04, 2015 | 30.73 | 30.55 | 30.55 | 30.55 | 3,157,269 | -0.49(-1.57%) |
Sep 03, 2015 | 30.93 | 31.57 | 30.87 | 31.04 | 2,691,712 | +0.11(+0.35%) |
Sep 02, 2015 | 30.95 | 31.06 | 30.32 | 30.93 | 2,693,792 | +0.52(+1.72%) |
Sep 01, 2015 | 30.54 | 31.38 | 30.23 | 30.41 | 3,748,935 | -1.50(-4.70%) |
Aug 31, 2015 | 31.54 | 32.04 | 30.95 | 31.91 | 3,523,061 | +0.02(+0.07%) |
Aug 28, 2015 | 31.65 | 32.02 | 31.44 | 31.89 | 4,287,872 | +0.07(+0.23%) |
Aug 27, 2015 | 31.09 | 32.03 | 30.99 | 31.82 | 5,681,741 | +1.09(+3.54%) |
Aug 26, 2015 | 30.06 | 30.77 | 29.53 | 30.73 | 6,236,383 | +1.42(+4.85%) |
Aug 25, 2015 | 30.48 | 30.49 | 29.30 | 29.31 | 7,508,633 | -0.32(-1.08%) |
Aug 24, 2015 | 29.73 | 30.43 | 29.10 | 29.62 | 7,247,287 | -1.66(-5.31%) |
Aug 21, 2015 | 32.16 | 32.53 | 31.28 | 31.29 | 6,242,434 | -1.25(-3.83%) |
Aug 20, 2015 | 33.68 | 33.68 | 32.49 | 32.53 | 6,103,322 | -1.42(-4.19%) |
Aug 19, 2015 | 34.33 | 34.47 | 33.93 | 33.95 | 3,465,135 | -0.44(-1.29%) |
Aug 18, 2015 | 34.37 | 34.63 | 33.67 | 34.40 | 3,444,988 | +0.10(+0.30%) |
Aug 17, 2015 | 34.16 | 34.58 | 33.68 | 34.30 | 2,388,540 | -0.12(-0.34%) |
Aug 14, 2015 | 34.09 | 34.45 | 33.74 | 34.41 | 1,630,826 | +0.39(+1.15%) |
Aug 13, 2015 | 33.88 | 34.16 | 33.67 | 34.02 | 1,868,792 | +0.25(+0.73%) |
Aug 12, 2015 | 34.26 | 34.27 | 33.30 | 33.77 | 4,437,951 | -0.77(-2.23%) |
Aug 11, 2015 | 34.71 | 34.81 | 34.35 | 34.54 | 4,558,956 | -0.67(-1.92%) |
Aug 10, 2015 | 34.47 | 35.25 | 34.40 | 35.22 | 3,221,132 | +0.99(+2.90%) |
Aug 07, 2015 | 34.32 | 34.58 | 33.87 | 34.22 | 2,176,245 | -0.06(-0.17%) |
Aug 06, 2015 | 34.60 | 34.82 | 34.14 | 34.28 | 2,510,916 | -0.20(-0.59%) |
Aug 05, 2015 | 34.51 | 35.01 | 34.35 | 34.48 | 1,948,452 | +0.13(+0.38%) |
Aug 04, 2015 | 34.17 | 34.58 | 34.00 | 34.35 | 1,897,691 | +0.28(+0.81%) |
Aug 03, 2015 | 34.46 | 34.52 | 33.78 | 34.08 | 2,799,831 | -0.32(-0.93%) |
Jul 31, 2015 | 34.59 | 34.77 | 34.33 | 34.40 | 2,290,602 | -0.30(-0.86%) |
Jul 30, 2015 | 34.44 | 34.75 | 34.36 | 34.69 | 1,625,397 | +0.11(+0.31%) |
Jul 29, 2015 | 34.05 | 34.69 | 33.93 | 34.59 | 2,296,328 | +0.50(+1.47%) |
Jul 28, 2015 | 34.11 | 34.23 | 33.63 | 34.09 | 2,096,717 | +0.27(+0.79%) |
Jul 27, 2015 | 34.21 | 34.37 | 33.74 | 33.82 | 3,431,147 | -0.89(-2.57%) |
Jul 24, 2015 | 35.14 | 35.29 | 34.55 | 34.71 | 2,255,694 | -0.54(-1.52%) |
Jul 23, 2015 | 35.70 | 36.02 | 35.17 | 35.25 | 2,583,019 | -0.50(-1.40%) |
Jul 22, 2015 | 35.14 | 35.99 | 35.03 | 35.75 | 3,532,347 | +0.61(+1.73%) |
Jul 21, 2015 | 34.90 | 35.40 | 34.88 | 35.14 | 5,687,279 | +0.24(+0.69%) |
Jul 20, 2015 | 34.22 | 34.90 | 34.14 | 34.90 | 5,149,684 | +0.61(+1.78%) |
Jul 17, 2015 | 35.21 | 35.59 | 34.09 | 34.29 | 10,482,895 | -2.31(-6.32%) |
Jul 16, 2015 | 36.62 | 36.81 | 36.39 | 36.60 | 3,110,820 | +0.27(+0.74%) |
Jul 15, 2015 | 35.81 | 36.59 | 35.78 | 36.33 | 3,072,565 | +0.33(+0.91%) |
Jul 14, 2015 | 35.58 | 36.04 | 35.39 | 36.01 | 4,080,684 | -0.13(-0.36%) |
Jul 13, 2015 | 36.23 | 36.54 | 35.98 | 36.14 | 2,643,503 | +0.18(+0.50%) |
Jul 10, 2015 | 36.06 | 36.44 | 35.54 | 35.96 | 3,250,613 | +0.43(+1.20%) |
Jul 09, 2015 | 35.19 | 35.67 | 35.09 | 35.53 | 3,866,295 | +0.91(+2.64%) |
Jul 08, 2015 | 35.32 | 35.51 | 34.55 | 34.61 | 7,387,418 | -1.15(-3.20%) |
Jul 07, 2015 | 36.94 | 37.13 | 35.37 | 35.76 | 7,446,460 | -1.25(-3.39%) |
Jul 06, 2015 | 36.86 | 37.09 | 36.63 | 37.02 | 2,018,232 | -0.33(-0.89%) |
Jul 02, 2015 | 37.56 | 37.35 | 37.35 | 37.35 | 2,326,206 | -0.35(-0.92%) |
Jul 01, 2015 | 38.04 | 38.39 | 37.49 | 37.70 | 2,267,191 | +0.48(+1.29%) |
Jun 30, 2015 | 37.56 | 37.91 | 37.05 | 37.22 | 3,161,555 | +0.10(+0.27%) |
Jun 29, 2015 | 37.60 | 37.95 | 37.09 | 37.12 | 2,132,471 | -1.05(-2.76%) |
Jun 26, 2015 | 38.33 | 38.55 | 38.04 | 38.17 | 1,751,841 | +0.16(+0.42%) |
Jun 25, 2015 | 38.26 | 38.52 | 37.94 | 38.01 | 1,350,294 | -0.17(-0.46%) |
Jun 24, 2015 | 38.34 | 38.76 | 37.97 | 38.18 | 2,075,217 | +0.09(+0.23%) |
Jun 23, 2015 | 38.01 | 38.40 | 37.77 | 38.10 | 1,856,726 | +0.41(+1.10%) |
Jun 22, 2015 | 37.09 | 37.70 | 36.98 | 37.68 | 2,265,902 | +0.72(+1.94%) |
Jun 19, 2015 | 37.30 | 37.46 | 36.89 | 36.96 | 3,661,601 | -0.37(-0.99%) |
Jun 18, 2015 | 37.67 | 37.81 | 37.24 | 37.33 | 3,855,640 | -0.18(-0.48%) |
Jun 17, 2015 | 38.07 | 38.24 | 37.38 | 37.52 | 1,912,727 | -0.45(-1.18%) |
Jun 16, 2015 | 37.64 | 38.07 | 37.58 | 37.97 | 1,244,488 | +0.20(+0.52%) |
Jun 15, 2015 | 37.33 | 37.90 | 37.16 | 37.77 | 1,473,157 | -0.01(-0.04%) |
Jun 12, 2015 | 37.48 | 37.80 | 37.42 | 37.78 | 2,696,587 | +0.20(+0.54%) |
Jun 11, 2015 | 37.71 | 37.91 | 37.51 | 37.58 | 2,238,026 | -0.15(-0.40%) |
Jun 10, 2015 | 37.45 | 38.17 | 37.43 | 37.73 | 3,087,012 | +0.55(+1.48%) |
Jun 09, 2015 | 36.97 | 37.48 | 36.74 | 37.18 | 2,952,320 | +0.29(+0.78%) |
Jun 08, 2015 | 36.69 | 37.17 | 36.57 | 36.90 | 2,101,759 | +0.12(+0.31%) |
Jun 05, 2015 | 36.45 | 36.96 | 36.45 | 36.78 | 2,719,328 | +0.66(+1.82%) |
Jun 04, 2015 | 35.96 | 36.36 | 35.88 | 36.12 | 2,357,673 | -0.15(-0.42%) |
Jun 03, 2015 | 35.76 | 36.51 | 35.73 | 36.27 | 3,252,593 | +0.74(+2.07%) |
Jun 02, 2015 | 34.84 | 35.57 | 34.81 | 35.54 | 1,939,356 | +0.58(+1.65%) |
Jun 01, 2015 | 35.44 | 35.56 | 34.85 | 34.96 | 1,864,730 | -0.40(-1.12%) |
May 29, 2015 | 35.75 | 35.78 | 35.26 | 35.36 | 2,290,623 | -0.40(-1.11%) |
May 28, 2015 | 35.65 | 35.80 | 35.49 | 35.75 | 2,363,871 | +0.12(+0.34%) |
May 27, 2015 | 35.44 | 35.70 | 35.21 | 35.63 | 1,855,196 | +0.30(+0.86%) |
May 26, 2015 | 35.15 | 35.36 | 35.02 | 35.33 | 2,488,366 | +0.17(+0.49%) |
May 22, 2015 | 35.18 | 35.15 | 35.15 | 35.15 | 1,123,494 | +0.00(+0.00%) |
May 21, 2015 | 35.09 | 35.38 | 35.05 | 35.15 | 1,505,449 | -0.07(-0.21%) |
May 20, 2015 | 35.35 | 35.76 | 35.18 | 35.23 | 2,004,771 | -0.59(-1.65%) |
May 19, 2015 | 35.54 | 36.22 | 35.17 | 35.82 | 3,640,138 | +0.46(+1.29%) |
May 18, 2015 | 34.86 | 35.58 | 34.76 | 35.36 | 1,869,746 | +0.58(+1.66%) |
May 15, 2015 | 35.29 | 35.33 | 34.59 | 34.79 | 1,638,715 | -0.51(-1.43%) |
May 14, 2015 | 35.59 | 35.61 | 35.17 | 35.29 | 1,684,256 | -0.11(-0.31%) |
May 13, 2015 | 35.15 | 35.56 | 35.05 | 35.40 | 1,509,780 | +0.12(+0.33%) |
May 12, 2015 | 34.93 | 35.36 | 34.70 | 35.28 | 1,739,625 | +0.27(+0.78%) |
May 11, 2015 | 34.69 | 35.25 | 34.54 | 35.01 | 2,271,192 | +0.26(+0.75%) |
May 08, 2015 | 34.75 | 34.84 | 34.48 | 34.75 | 1,732,315 | +0.17(+0.48%) |
May 07, 2015 | 34.74 | 34.78 | 34.40 | 34.58 | 2,047,063 | -0.14(-0.42%) |
May 06, 2015 | 34.79 | 34.89 | 34.42 | 34.73 | 1,889,618 | +0.09(+0.27%) |
May 05, 2015 | 34.87 | 35.22 | 34.63 | 34.63 | 2,390,356 | -0.22(-0.64%) |
May 04, 2015 | 34.29 | 34.90 | 34.29 | 34.86 | 1,599,926 | +0.66(+1.94%) |