Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 28.01 | 28.06 | 26.99 | 27.31 | 4,294,866 | -0.84(-2.98%) |
Apr 28, 2016 | 28.29 | 28.59 | 27.95 | 28.15 | 2,246,926 | -0.29(-1.02%) |
Apr 27, 2016 | 28.30 | 28.54 | 28.00 | 28.44 | 1,721,408 | +0.24(+0.85%) |
Apr 26, 2016 | 27.60 | 28.48 | 27.54 | 28.20 | 2,905,471 | +0.27(+0.97%) |
Apr 25, 2016 | 28.53 | 28.73 | 27.78 | 27.93 | 4,779,335 | -0.87(-3.02%) |
Apr 22, 2016 | 28.34 | 28.95 | 28.24 | 28.80 | 2,568,312 | +0.43(+1.52%) |
Apr 21, 2016 | 28.30 | 28.85 | 28.17 | 28.37 | 2,616,633 | +0.21(+0.75%) |
Apr 20, 2016 | 28.34 | 28.41 | 27.76 | 28.16 | 3,345,111 | -0.18(-0.64%) |
Apr 19, 2016 | 28.63 | 29.21 | 28.28 | 28.34 | 3,331,634 | -0.21(-0.74%) |
Apr 18, 2016 | 28.21 | 28.83 | 28.15 | 28.55 | 1,412,585 | +0.21(+0.74%) |
Apr 15, 2016 | 28.36 | 28.44 | 28.02 | 28.34 | 2,361,330 | -0.04(-0.14%) |
Apr 14, 2016 | 28.69 | 28.84 | 28.38 | 28.38 | 2,065,753 | -0.32(-1.11%) |
Apr 13, 2016 | 28.59 | 29.07 | 28.36 | 28.70 | 2,113,453 | +0.32(+1.13%) |
Apr 12, 2016 | 28.44 | 28.57 | 27.91 | 28.38 | 2,527,650 | +0.03(+0.11%) |
Apr 11, 2016 | 28.44 | 28.60 | 28.05 | 28.35 | 3,233,888 | +0.18(+0.64%) |
Apr 08, 2016 | 28.39 | 28.43 | 27.90 | 28.17 | 2,893,902 | +0.26(+0.93%) |
Apr 07, 2016 | 28.72 | 28.89 | 27.66 | 27.91 | 3,981,545 | -1.02(-3.53%) |
Apr 06, 2016 | 28.73 | 29.01 | 28.45 | 28.93 | 2,223,577 | +0.31(+1.08%) |
Apr 05, 2016 | 28.65 | 28.82 | 28.36 | 28.62 | 2,386,814 | -0.26(-0.90%) |
Apr 04, 2016 | 29.00 | 29.26 | 28.75 | 28.88 | 1,854,969 | -0.02(-0.07%) |
Apr 01, 2016 | 28.27 | 28.98 | 28.17 | 28.90 | 2,300,668 | +0.27(+0.94%) |
Mar 31, 2016 | 28.16 | 28.69 | 28.16 | 28.63 | 2,615,977 | +0.54(+1.92%) |
Mar 30, 2016 | 28.45 | 28.53 | 27.99 | 28.09 | 1,851,440 | -0.15(-0.53%) |
Mar 29, 2016 | 28.19 | 28.38 | 27.79 | 28.24 | 2,063,039 | +0.01(+0.04%) |
Mar 28, 2016 | 28.15 | 28.46 | 27.92 | 28.23 | 1,331,773 | +0.24(+0.86%) |
Mar 24, 2016 | 27.58 | 27.99 | 27.99 | 27.99 | 2,472,200 | +0.18(+0.65%) |
Mar 23, 2016 | 28.89 | 28.89 | 27.52 | 27.81 | 3,373,022 | -1.06(-3.67%) |
Mar 22, 2016 | 28.97 | 29.12 | 28.54 | 28.87 | 2,249,780 | -0.37(-1.27%) |
Mar 21, 2016 | 29.27 | 29.75 | 28.66 | 29.24 | 2,396,011 | -0.18(-0.61%) |
Mar 18, 2016 | 29.16 | 29.53 | 28.92 | 29.42 | 3,441,042 | +0.32(+1.10%) |
Mar 17, 2016 | 28.58 | 29.23 | 28.54 | 29.10 | 2,890,215 | +0.55(+1.93%) |
Mar 16, 2016 | 27.49 | 28.57 | 27.36 | 28.55 | 2,874,825 | +0.89(+3.22%) |
Mar 15, 2016 | 27.82 | 27.99 | 27.46 | 27.66 | 2,827,101 | -0.27(-0.97%) |
Mar 14, 2016 | 28.01 | 28.45 | 27.50 | 27.93 | 2,774,109 | -0.51(-1.79%) |
Mar 11, 2016 | 27.95 | 28.65 | 27.61 | 28.44 | 2,971,021 | +0.80(+2.89%) |
Mar 10, 2016 | 27.88 | 27.91 | 27.22 | 27.64 | 2,377,433 | -0.03(-0.11%) |
Mar 09, 2016 | 27.49 | 27.86 | 27.26 | 27.67 | 2,973,384 | +0.49(+1.80%) |
Mar 08, 2016 | 27.84 | 27.89 | 27.10 | 27.18 | 4,029,622 | -0.88(-3.14%) |
Mar 07, 2016 | 27.32 | 28.18 | 27.15 | 28.06 | 2,938,255 | +0.46(+1.67%) |
Mar 04, 2016 | 27.54 | 27.88 | 27.03 | 27.60 | 4,254,819 | -0.03(-0.11%) |
Mar 03, 2016 | 26.60 | 27.86 | 26.60 | 27.63 | 4,734,044 | +0.85(+3.17%) |
Mar 02, 2016 | 26.27 | 27.08 | 26.22 | 26.78 | 4,479,878 | +0.35(+1.32%) |
Mar 01, 2016 | 25.26 | 26.70 | 25.07 | 26.43 | 5,441,741 | +1.43(+5.72%) |
Feb 29, 2016 | 25.04 | 25.42 | 24.83 | 25.00 | 3,768,304 | -0.08(-0.32%) |
Feb 26, 2016 | 25.07 | 25.32 | 24.84 | 25.08 | 4,317,832 | +0.20(+0.80%) |
Feb 25, 2016 | 25.38 | 25.39 | 24.53 | 24.88 | 3,331,116 | -0.32(-1.27%) |
Feb 24, 2016 | 24.92 | 25.35 | 24.43 | 25.20 | 4,072,925 | +0.01(+0.04%) |
Feb 23, 2016 | 26.20 | 26.20 | 25.10 | 25.19 | 4,099,636 | -1.00(-3.82%) |
Feb 22, 2016 | 25.72 | 26.36 | 25.66 | 26.19 | 3,765,580 | +0.84(+3.31%) |
Feb 19, 2016 | 25.49 | 25.87 | 25.09 | 25.35 | 3,970,521 | -0.27(-1.05%) |
Feb 18, 2016 | 25.90 | 26.19 | 24.33 | 25.62 | 7,059,066 | -1.09(-4.08%) |
Feb 17, 2016 | 25.67 | 26.97 | 25.41 | 26.71 | 5,594,513 | +1.15(+4.50%) |
Feb 16, 2016 | 24.71 | 25.67 | 24.20 | 25.56 | 4,251,498 | +0.56(+2.24%) |
Feb 12, 2016 | 24.47 | 25.00 | 25.00 | 25.00 | 3,039,400 | +0.67(+2.75%) |
Feb 11, 2016 | 24.13 | 24.55 | 23.74 | 24.33 | 3,624,988 | -0.42(-1.68%) |
Feb 10, 2016 | 24.63 | 25.14 | 23.85 | 24.75 | 3,901,971 | +0.03(+0.10%) |
Feb 09, 2016 | 25.51 | 25.58 | 24.20 | 24.72 | 5,795,705 | -1.30(-5.00%) |
Feb 08, 2016 | 26.84 | 26.93 | 25.48 | 26.02 | 3,123,896 | -1.19(-4.37%) |
Feb 05, 2016 | 27.70 | 27.74 | 26.79 | 27.21 | 3,111,751 | -0.49(-1.77%) |
Feb 04, 2016 | 27.38 | 28.32 | 27.36 | 27.70 | 3,172,421 | +0.43(+1.58%) |
Feb 03, 2016 | 26.54 | 27.31 | 25.95 | 27.27 | 2,422,039 | +0.87(+3.30%) |
Feb 02, 2016 | 27.22 | 27.43 | 26.32 | 26.40 | 2,768,630 | -1.24(-4.49%) |
Feb 01, 2016 | 27.33 | 27.82 | 26.89 | 27.64 | 2,538,276 | +0.05(+0.18%) |
Jan 29, 2016 | 26.79 | 27.62 | 26.71 | 27.59 | 2,537,446 | +0.86(+3.22%) |
Jan 28, 2016 | 27.37 | 27.42 | 26.22 | 26.73 | 2,777,809 | -0.37(-1.37%) |
Jan 27, 2016 | 27.40 | 28.03 | 26.99 | 27.10 | 3,274,670 | -0.32(-1.17%) |
Jan 26, 2016 | 26.43 | 27.48 | 26.34 | 27.42 | 3,046,764 | +1.17(+4.46%) |
Jan 25, 2016 | 26.71 | 26.87 | 26.18 | 26.25 | 2,310,490 | -0.65(-2.42%) |
Jan 22, 2016 | 26.36 | 27.03 | 26.28 | 26.90 | 3,350,058 | +1.01(+3.90%) |
Jan 21, 2016 | 25.53 | 26.31 | 25.21 | 25.89 | 3,448,687 | +0.36(+1.41%) |
Jan 20, 2016 | 25.34 | 25.77 | 24.70 | 25.53 | 3,014,226 | -0.26(-1.01%) |
Jan 19, 2016 | 26.14 | 26.41 | 25.43 | 25.79 | 3,583,808 | -0.10(-0.39%) |
Jan 15, 2016 | 25.54 | 25.89 | 25.89 | 25.89 | 2,156,700 | -0.41(-1.56%) |
Jan 14, 2016 | 25.69 | 26.55 | 25.45 | 26.30 | 3,830,658 | +0.76(+2.98%) |
Jan 13, 2016 | 26.43 | 26.70 | 25.38 | 25.54 | 2,114,710 | -0.79(-3.00%) |
Jan 12, 2016 | 25.95 | 26.64 | 25.89 | 26.33 | 2,433,407 | +0.50(+1.94%) |
Jan 11, 2016 | 26.08 | 26.31 | 25.42 | 25.83 | 2,437,110 | -0.18(-0.69%) |
Jan 08, 2016 | 25.65 | 26.18 | 25.38 | 26.01 | 2,886,474 | +0.53(+2.08%) |
Jan 07, 2016 | 25.75 | 26.03 | 25.23 | 25.48 | 2,927,312 | -0.80(-3.04%) |
Jan 06, 2016 | 25.96 | 26.64 | 25.93 | 26.28 | 2,268,542 | -0.19(-0.72%) |
Jan 05, 2016 | 26.46 | 27.14 | 26.17 | 26.47 | 1,738,467 | +0.06(+0.23%) |
Jan 04, 2016 | 26.13 | 26.85 | 25.90 | 26.41 | 2,762,967 | -0.27(-1.01%) |
Dec 31, 2015 | 26.50 | 26.68 | 26.68 | 26.68 | 1,694,600 | +0.12(+0.45%) |
Dec 30, 2015 | 26.89 | 27.08 | 26.35 | 26.56 | 2,032,605 | -0.34(-1.26%) |
Dec 29, 2015 | 27.00 | 27.19 | 26.75 | 26.90 | 1,475,444 | +0.06(+0.22%) |
Dec 28, 2015 | 26.69 | 27.06 | 26.27 | 26.84 | 1,881,859 | -0.25(-0.92%) |
Dec 24, 2015 | 27.17 | 27.09 | 27.09 | 27.09 | 980,400 | -0.05(-0.17%) |
Dec 23, 2015 | 26.86 | 27.23 | 26.72 | 27.14 | 2,653,207 | +0.27(+0.99%) |
Dec 22, 2015 | 26.38 | 27.04 | 26.27 | 26.87 | 2,471,128 | +0.59(+2.25%) |
Dec 21, 2015 | 26.60 | 26.63 | 26.16 | 26.28 | 2,870,690 | +0.06(+0.23%) |
Dec 18, 2015 | 26.47 | 26.47 | 25.83 | 26.22 | 7,112,382 | -0.26(-0.98%) |
Dec 17, 2015 | 27.21 | 27.36 | 26.30 | 26.48 | 2,920,615 | -0.70(-2.58%) |
Dec 16, 2015 | 26.80 | 27.41 | 26.62 | 27.18 | 3,437,556 | +0.66(+2.49%) |
Dec 15, 2015 | 26.58 | 27.48 | 26.31 | 26.52 | 4,982,558 | +0.07(+0.26%) |
Dec 14, 2015 | 27.36 | 27.68 | 25.99 | 26.45 | 6,131,102 | -0.92(-3.36%) |
Dec 11, 2015 | 27.92 | 28.12 | 27.15 | 27.37 | 3,029,231 | -1.02(-3.59%) |
Dec 10, 2015 | 28.44 | 28.82 | 28.04 | 28.39 | 3,195,426 | -0.06(-0.21%) |
Dec 09, 2015 | 29.26 | 29.47 | 28.32 | 28.45 | 4,535,821 | -0.98(-3.33%) |
Dec 08, 2015 | 30.44 | 30.44 | 29.39 | 29.43 | 4,313,063 | -1.27(-4.14%) |
Dec 07, 2015 | 30.73 | 30.84 | 30.12 | 30.70 | 2,305,871 | -0.03(-0.10%) |
Dec 04, 2015 | 30.14 | 30.85 | 29.89 | 30.73 | 2,350,163 | +0.61(+2.03%) |
Dec 03, 2015 | 30.18 | 30.60 | 29.67 | 30.12 | 2,888,171 | -0.06(-0.20%) |
Dec 02, 2015 | 31.13 | 31.25 | 30.04 | 30.18 | 3,877,957 | -0.90(-2.90%) |
Dec 01, 2015 | 31.22 | 31.38 | 30.88 | 31.08 | 2,498,906 | -0.06(-0.19%) |
Nov 30, 2015 | 31.15 | 31.39 | 30.71 | 31.14 | 3,078,006 | +0.06(+0.19%) |
Nov 27, 2015 | 31.12 | 31.33 | 30.65 | 31.08 | 1,460,073 | -0.04(-0.13%) |
Nov 25, 2015 | 30.89 | 31.12 | 31.12 | 31.12 | 2,695,100 | +0.17(+0.55%) |
Nov 24, 2015 | 30.57 | 31.16 | 30.41 | 30.95 | 2,904,870 | +0.24(+0.78%) |
Nov 23, 2015 | 30.69 | 31.33 | 30.31 | 30.71 | 2,519,977 | -0.06(-0.19%) |
Nov 20, 2015 | 30.70 | 31.00 | 30.50 | 30.77 | 2,189,492 | +0.21(+0.69%) |
Nov 19, 2015 | 30.82 | 30.88 | 30.17 | 30.56 | 2,672,762 | -0.22(-0.71%) |
Nov 18, 2015 | 30.28 | 30.80 | 30.21 | 30.78 | 1,981,140 | +0.68(+2.26%) |
Nov 17, 2015 | 30.67 | 30.96 | 29.88 | 30.10 | 3,666,397 | -0.49(-1.60%) |
Nov 16, 2015 | 29.89 | 30.62 | 29.87 | 30.59 | 2,321,316 | +0.61(+2.03%) |
Nov 13, 2015 | 30.17 | 30.44 | 29.86 | 29.98 | 2,433,174 | -0.18(-0.60%) |
Nov 12, 2015 | 30.48 | 30.76 | 30.10 | 30.16 | 3,086,062 | -0.45(-1.47%) |
Nov 11, 2015 | 30.32 | 31.35 | 30.10 | 30.61 | 4,086,484 | +0.55(+1.83%) |
Nov 10, 2015 | 29.10 | 30.09 | 29.02 | 30.06 | 3,571,445 | +1.06(+3.66%) |
Nov 09, 2015 | 29.10 | 29.39 | 28.25 | 29.00 | 3,677,118 | -0.01(-0.03%) |
Nov 06, 2015 | 29.29 | 29.46 | 28.80 | 29.01 | 4,429,571 | -0.50(-1.69%) |
Nov 05, 2015 | 30.36 | 30.30 | 29.14 | 29.51 | 4,104,274 | -0.79(-2.61%) |
Nov 04, 2015 | 31.13 | 31.52 | 29.26 | 30.30 | 7,195,878 | -0.78(-2.51%) |
Nov 03, 2015 | 31.00 | 31.79 | 30.10 | 31.08 | 6,098,444 | +1.02(+3.39%) |
Nov 02, 2015 | 29.53 | 30.24 | 29.42 | 30.06 | 4,489,055 | +0.62(+2.11%) |
Oct 30, 2015 | 29.38 | 29.67 | 28.72 | 29.44 | 2,685,011 | +0.07(+0.24%) |
Oct 29, 2015 | 29.32 | 30.13 | 29.09 | 29.37 | 2,802,921 | -0.16(-0.54%) |
Oct 28, 2015 | 28.82 | 29.55 | 28.62 | 29.53 | 2,449,361 | +0.75(+2.61%) |
Oct 27, 2015 | 29.05 | 29.32 | 28.32 | 28.78 | 3,149,391 | -0.51(-1.74%) |
Oct 26, 2015 | 29.84 | 29.84 | 29.14 | 29.29 | 2,297,722 | -0.48(-1.61%) |
Oct 23, 2015 | 29.69 | 29.91 | 29.40 | 29.77 | 2,451,559 | +0.32(+1.09%) |
Oct 22, 2015 | 28.85 | 29.67 | 28.74 | 29.45 | 2,029,629 | +0.64(+2.22%) |
Oct 21, 2015 | 29.29 | 29.54 | 28.71 | 28.81 | 1,698,581 | -0.37(-1.27%) |
Oct 20, 2015 | 28.77 | 29.38 | 28.50 | 29.18 | 3,034,100 | +0.48(+1.67%) |
Oct 19, 2015 | 28.46 | 28.77 | 28.17 | 28.70 | 2,165,211 | +0.21(+0.74%) |
Oct 16, 2015 | 28.59 | 28.75 | 28.17 | 28.49 | 3,212,974 | -0.37(-1.28%) |
Oct 15, 2015 | 28.46 | 28.87 | 27.95 | 28.86 | 2,154,890 | +0.51(+1.80%) |
Oct 14, 2015 | 28.42 | 28.88 | 27.85 | 28.35 | 1,764,848 | -0.48(-1.66%) |
Oct 13, 2015 | 28.72 | 29.10 | 28.50 | 28.83 | 2,973,409 | -0.01(-0.03%) |
Oct 12, 2015 | 29.00 | 29.00 | 28.48 | 28.84 | 3,144,125 | -0.06(-0.21%) |
Oct 09, 2015 | 28.93 | 29.29 | 28.50 | 28.90 | 2,284,010 | +0.06(+0.21%) |
Oct 08, 2015 | 27.98 | 28.94 | 27.81 | 28.84 | 3,901,850 | +0.83(+2.96%) |
Oct 07, 2015 | 27.37 | 28.50 | 27.37 | 28.01 | 3,978,895 | +0.80(+2.94%) |
Oct 06, 2015 | 27.02 | 27.46 | 26.87 | 27.21 | 3,103,880 | +0.33(+1.23%) |
Oct 05, 2015 | 26.35 | 27.10 | 26.23 | 26.88 | 3,597,130 | +0.79(+3.03%) |
Oct 02, 2015 | 25.10 | 26.11 | 25.02 | 26.09 | 3,651,522 | +0.73(+2.88%) |
Oct 01, 2015 | 26.15 | 26.17 | 25.27 | 25.36 | 4,624,661 | -0.67(-2.57%) |
Sep 30, 2015 | 26.45 | 26.77 | 25.27 | 26.03 | 6,528,868 | -0.37(-1.40%) |
Sep 29, 2015 | 28.10 | 28.20 | 25.57 | 26.40 | 14,227,137 | -1.38(-4.97%) |
Sep 28, 2015 | 27.85 | 28.31 | 27.65 | 27.78 | 3,996,253 | -0.06(-0.22%) |
Sep 25, 2015 | 27.66 | 27.92 | 27.39 | 27.84 | 2,580,497 | +0.19(+0.69%) |
Sep 24, 2015 | 27.50 | 27.96 | 27.01 | 27.65 | 2,614,531 | -0.02(-0.07%) |
Sep 23, 2015 | 27.80 | 27.95 | 27.50 | 27.67 | 2,515,266 | -0.14(-0.50%) |
Sep 22, 2015 | 28.42 | 28.44 | 27.45 | 27.81 | 4,081,300 | -1.00(-3.47%) |
Sep 21, 2015 | 28.32 | 28.85 | 28.14 | 28.81 | 4,520,794 | +0.53(+1.87%) |
Sep 18, 2015 | 27.95 | 28.52 | 27.62 | 28.28 | 3,690,315 | -0.01(-0.04%) |
Sep 17, 2015 | 27.90 | 28.68 | 27.83 | 28.29 | 3,011,287 | +0.40(+1.43%) |
Sep 16, 2015 | 27.13 | 28.13 | 27.13 | 27.89 | 2,899,390 | +0.90(+3.33%) |
Sep 15, 2015 | 26.71 | 27.08 | 26.49 | 26.99 | 2,071,947 | +0.42(+1.58%) |
Sep 14, 2015 | 26.79 | 26.89 | 26.18 | 26.57 | 3,042,916 | -0.37(-1.37%) |
Sep 11, 2015 | 26.80 | 27.06 | 26.42 | 26.94 | 2,367,684 | +0.04(+0.15%) |
Sep 10, 2015 | 26.79 | 27.13 | 26.56 | 26.90 | 2,936,635 | +0.08(+0.30%) |
Sep 09, 2015 | 27.42 | 27.68 | 26.75 | 26.82 | 2,669,168 | -0.40(-1.47%) |
Sep 08, 2015 | 27.62 | 27.89 | 27.11 | 27.22 | 3,604,986 | +0.49(+1.83%) |
Sep 04, 2015 | 26.80 | 26.73 | 26.73 | 26.73 | 2,076,300 | -0.39(-1.44%) |
Sep 03, 2015 | 26.79 | 27.68 | 26.62 | 27.12 | 3,087,934 | +0.37(+1.38%) |
Sep 02, 2015 | 26.69 | 26.75 | 26.02 | 26.75 | 3,374,362 | +0.47(+1.79%) |
Sep 01, 2015 | 26.03 | 26.49 | 26.03 | 26.28 | 4,474,690 | -0.32(-1.20%) |
Aug 31, 2015 | 26.91 | 26.96 | 26.39 | 26.60 | 2,738,612 | -0.51(-1.88%) |
Aug 28, 2015 | 26.69 | 27.42 | 26.59 | 27.11 | 2,473,691 | +0.20(+0.74%) |
Aug 27, 2015 | 26.64 | 27.29 | 26.36 | 26.91 | 3,195,108 | +0.39(+1.47%) |
Aug 26, 2015 | 26.35 | 26.59 | 25.90 | 26.52 | 3,998,936 | +0.70(+2.71%) |
Aug 25, 2015 | 26.79 | 26.79 | 25.82 | 25.82 | 7,841,113 | -0.23(-0.88%) |
Aug 24, 2015 | 25.62 | 26.82 | 25.11 | 26.05 | 6,545,802 | -1.05(-3.87%) |
Aug 21, 2015 | 27.02 | 27.32 | 26.69 | 27.10 | 5,561,074 | -0.22(-0.81%) |
Aug 20, 2015 | 28.46 | 28.46 | 27.02 | 27.32 | 7,497,427 | -1.46(-5.07%) |
Aug 19, 2015 | 29.05 | 29.19 | 28.51 | 28.78 | 2,090,652 | -0.27(-0.93%) |
Aug 18, 2015 | 29.30 | 29.51 | 28.93 | 29.05 | 1,680,795 | -0.27(-0.92%) |
Aug 17, 2015 | 28.18 | 29.40 | 28.17 | 29.32 | 2,870,343 | +1.01(+3.57%) |
Aug 14, 2015 | 28.49 | 28.67 | 28.19 | 28.31 | 2,433,723 | -0.17(-0.60%) |
Aug 13, 2015 | 28.88 | 28.88 | 28.39 | 28.48 | 5,030,758 | -0.45(-1.56%) |
Aug 12, 2015 | 28.50 | 28.96 | 28.47 | 28.93 | 3,251,140 | +0.19(+0.66%) |
Aug 11, 2015 | 29.42 | 29.43 | 28.68 | 28.74 | 3,121,973 | -0.81(-2.74%) |
Aug 10, 2015 | 29.83 | 29.92 | 29.33 | 29.55 | 4,511,283 | +0.11(+0.37%) |
Aug 07, 2015 | 30.35 | 30.35 | 29.00 | 29.44 | 7,099,909 | -0.43(-1.46%) |
Aug 06, 2015 | 29.01 | 29.96 | 28.20 | 29.88 | 12,320,495 | +1.00(+3.48%) |
Aug 05, 2015 | 32.41 | 32.61 | 28.47 | 28.87 | 12,193,915 | -3.99(-12.14%) |
Aug 04, 2015 | 32.71 | 33.43 | 32.36 | 32.86 | 3,819,523 | +0.15(+0.46%) |
Aug 03, 2015 | 33.00 | 33.30 | 31.50 | 32.71 | 3,335,806 | -0.31(-0.94%) |
Jul 31, 2015 | 32.44 | 33.16 | 32.18 | 33.02 | 3,675,652 | +0.79(+2.45%) |
Jul 30, 2015 | 31.45 | 32.30 | 31.28 | 32.23 | 3,387,471 | +0.62(+1.96%) |
Jul 29, 2015 | 31.30 | 31.79 | 30.90 | 31.61 | 3,031,294 | +0.30(+0.96%) |
Jul 28, 2015 | 31.61 | 31.79 | 31.00 | 31.31 | 2,967,552 | -0.23(-0.73%) |
Jul 27, 2015 | 31.61 | 32.63 | 31.10 | 31.54 | 3,785,655 | -0.26(-0.82%) |
Jul 24, 2015 | 32.21 | 32.25 | 31.70 | 31.80 | 1,569,812 | -0.35(-1.09%) |
Jul 23, 2015 | 32.39 | 32.58 | 31.90 | 32.15 | 2,489,620 | -0.28(-0.86%) |
Jul 22, 2015 | 31.77 | 32.45 | 31.61 | 32.43 | 3,078,199 | +0.61(+1.92%) |
Jul 21, 2015 | 32.32 | 32.38 | 31.80 | 31.82 | 3,491,070 | -0.82(-2.51%) |
Jul 20, 2015 | 32.88 | 32.88 | 31.86 | 32.64 | 4,054,226 | -0.67(-2.01%) |
Jul 17, 2015 | 34.18 | 34.70 | 33.17 | 33.31 | 3,336,762 | -1.49(-4.28%) |
Jul 16, 2015 | 34.20 | 34.94 | 34.00 | 34.80 | 2,146,377 | +0.88(+2.59%) |
Jul 15, 2015 | 34.12 | 34.35 | 33.84 | 33.92 | 1,749,122 | -0.09(-0.26%) |
Jul 14, 2015 | 33.73 | 34.17 | 33.58 | 34.01 | 2,230,069 | +0.48(+1.43%) |
Jul 13, 2015 | 33.59 | 34.00 | 33.47 | 33.53 | 2,684,578 | +0.15(+0.45%) |
Jul 10, 2015 | 32.94 | 33.54 | 32.77 | 33.38 | 2,098,077 | +0.85(+2.61%) |
Jul 09, 2015 | 32.97 | 33.23 | 32.50 | 32.53 | 2,692,893 | -0.25(-0.76%) |
Jul 08, 2015 | 33.73 | 34.26 | 32.71 | 32.78 | 2,876,545 | -1.02(-3.02%) |
Jul 07, 2015 | 33.18 | 33.88 | 32.45 | 33.80 | 3,661,982 | +0.71(+2.15%) |
Jul 06, 2015 | 32.99 | 33.54 | 32.86 | 33.09 | 2,403,577 | -0.09(-0.27%) |
Jul 02, 2015 | 33.45 | 33.18 | 33.18 | 33.18 | 3,534,400 | -0.11(-0.33%) |
Jul 01, 2015 | 33.44 | 33.57 | 32.99 | 33.29 | 3,907,437 | +0.03(+0.09%) |
Jun 30, 2015 | 33.54 | 33.67 | 33.09 | 33.26 | 3,228,024 | +0.04(+0.14%) |
Jun 29, 2015 | 34.25 | 34.48 | 33.13 | 33.22 | 3,132,797 | -0.62(-1.85%) |
Jun 26, 2015 | 33.71 | 34.17 | 33.46 | 33.84 | 6,361,240 | +0.24(+0.71%) |
Jun 25, 2015 | 33.92 | 33.92 | 33.50 | 33.60 | 2,324,325 | -0.15(-0.44%) |
Jun 24, 2015 | 34.10 | 34.12 | 33.65 | 33.75 | 1,802,926 | -0.29(-0.85%) |
Jun 23, 2015 | 34.03 | 34.10 | 33.57 | 34.04 | 2,585,659 | +0.10(+0.29%) |
Jun 22, 2015 | 33.36 | 34.37 | 33.22 | 33.94 | 1,942,165 | +0.03(+0.10%) |
Jun 19, 2015 | 33.88 | 34.07 | 33.55 | 33.91 | 2,286,024 | +0.01(+0.01%) |
Jun 18, 2015 | 33.47 | 34.10 | 33.35 | 33.90 | 2,098,714 | +0.56(+1.68%) |
Jun 17, 2015 | 32.85 | 33.45 | 32.84 | 33.34 | 2,289,919 | +0.45(+1.37%) |
Jun 16, 2015 | 32.76 | 33.01 | 32.48 | 32.89 | 1,695,367 | +0.16(+0.49%) |
Jun 15, 2015 | 32.41 | 32.92 | 32.08 | 32.73 | 2,528,678 | +0.22(+0.69%) |
Jun 12, 2015 | 32.95 | 33.00 | 32.40 | 32.51 | 2,793,547 | -0.45(-1.38%) |
Jun 11, 2015 | 33.38 | 33.48 | 32.62 | 32.96 | 2,196,766 | -0.27(-0.81%) |
Jun 10, 2015 | 33.57 | 33.65 | 33.08 | 33.23 | 1,797,201 | -0.21(-0.63%) |
Jun 09, 2015 | 33.93 | 33.93 | 33.19 | 33.44 | 2,025,643 | -0.34(-0.99%) |
Jun 08, 2015 | 34.40 | 34.50 | 33.60 | 33.77 | 3,220,433 | -0.68(-1.96%) |
Jun 05, 2015 | 33.77 | 34.79 | 33.54 | 34.45 | 3,724,455 | +0.59(+1.74%) |
Jun 04, 2015 | 33.65 | 34.06 | 33.51 | 33.86 | 2,600,331 | -0.11(-0.32%) |
Jun 03, 2015 | 33.88 | 34.15 | 33.64 | 33.97 | 2,199,516 | +0.02(+0.06%) |
Jun 02, 2015 | 33.92 | 34.23 | 33.61 | 33.95 | 2,067,786 | +0.02(+0.06%) |
Jun 01, 2015 | 34.07 | 34.23 | 33.80 | 33.93 | 2,863,760 | -0.01(-0.03%) |
May 29, 2015 | 33.10 | 34.08 | 33.03 | 33.94 | 5,511,183 | +0.89(+2.69%) |
May 28, 2015 | 33.09 | 33.24 | 32.97 | 33.05 | 1,667,634 | -0.05(-0.15%) |
May 27, 2015 | 32.90 | 33.25 | 32.75 | 33.10 | 1,909,427 | +0.25(+0.76%) |
May 26, 2015 | 33.10 | 33.17 | 32.68 | 32.85 | 1,991,970 | -0.30(-0.90%) |
May 22, 2015 | 33.30 | 33.15 | 33.15 | 33.15 | 2,055,600 | -0.15(-0.45%) |
May 21, 2015 | 33.49 | 33.72 | 33.20 | 33.30 | 3,036,846 | -0.27(-0.80%) |
May 20, 2015 | 33.51 | 33.77 | 33.33 | 33.57 | 2,993,154 | +0.24(+0.72%) |
May 19, 2015 | 32.78 | 33.58 | 32.59 | 33.33 | 4,240,435 | +0.35(+1.06%) |
May 18, 2015 | 31.57 | 33.08 | 31.52 | 32.98 | 5,038,971 | +1.22(+3.86%) |
May 15, 2015 | 31.36 | 31.76 | 31.23 | 31.75 | 2,872,553 | +0.36(+1.13%) |
May 14, 2015 | 31.51 | 31.80 | 31.22 | 31.40 | 3,184,906 | -0.04(-0.13%) |
May 13, 2015 | 32.00 | 32.14 | 31.21 | 31.44 | 5,184,600 | -0.58(-1.81%) |
May 12, 2015 | 30.89 | 32.62 | 30.55 | 32.02 | 15,921,441 | +1.25(+4.05%) |
May 11, 2015 | 31.35 | 31.63 | 30.73 | 30.77 | 2,770,048 | -0.55(-1.77%) |
May 08, 2015 | 31.86 | 31.86 | 31.28 | 31.33 | 3,312,117 | -0.18(-0.56%) |
May 07, 2015 | 32.06 | 32.06 | 31.21 | 31.50 | 4,257,873 | -0.50(-1.55%) |
May 06, 2015 | 32.60 | 32.76 | 31.65 | 32.00 | 7,036,704 | -0.59(-1.81%) |
May 05, 2015 | 33.57 | 33.89 | 32.57 | 32.59 | 8,660,006 | -0.78(-2.34%) |
May 04, 2015 | 32.89 | 33.41 | 32.69 | 33.37 | 4,129,139 | +0.63(+1.92%) |