Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 29.49 | 29.55 | 28.84 | 29.08 | 7,945,985 | -0.71(-2.38%) |
Apr 28, 2016 | 29.42 | 30.56 | 29.26 | 29.79 | 9,655,539 | +0.36(+1.22%) |
Apr 27, 2016 | 29.72 | 29.93 | 29.40 | 29.43 | 6,206,573 | -0.39(-1.31%) |
Apr 26, 2016 | 29.68 | 29.92 | 29.51 | 29.82 | 3,444,421 | +0.08(+0.27%) |
Apr 25, 2016 | 29.71 | 29.89 | 29.44 | 29.74 | 3,805,465 | -0.02(-0.07%) |
Apr 22, 2016 | 29.58 | 29.76 | 29.25 | 29.76 | 5,847,641 | +0.23(+0.78%) |
Apr 21, 2016 | 30.60 | 30.61 | 29.39 | 29.53 | 8,569,767 | -1.22(-3.97%) |
Apr 20, 2016 | 30.27 | 31.02 | 30.24 | 30.75 | 4,036,085 | +0.52(+1.72%) |
Apr 19, 2016 | 30.66 | 30.70 | 30.08 | 30.23 | 4,073,768 | -0.26(-0.85%) |
Apr 18, 2016 | 30.75 | 30.90 | 30.37 | 30.49 | 5,377,990 | -0.48(-1.55%) |
Apr 15, 2016 | 30.65 | 30.98 | 30.42 | 30.97 | 6,232,797 | +0.32(+1.04%) |
Apr 14, 2016 | 30.35 | 30.71 | 30.18 | 30.65 | 4,425,860 | +0.40(+1.32%) |
Apr 13, 2016 | 29.37 | 30.32 | 29.37 | 30.25 | 4,786,665 | +0.63(+2.13%) |
Apr 12, 2016 | 29.64 | 29.76 | 29.07 | 29.62 | 5,766,695 | -0.02(-0.07%) |
Apr 11, 2016 | 30.38 | 30.47 | 29.61 | 29.64 | 4,634,136 | -0.63(-2.08%) |
Apr 08, 2016 | 30.81 | 30.84 | 30.12 | 30.27 | 4,325,917 | -0.33(-1.08%) |
Apr 07, 2016 | 30.80 | 31.29 | 30.42 | 30.60 | 7,742,395 | -0.29(-0.94%) |
Apr 06, 2016 | 30.09 | 30.89 | 30.08 | 30.89 | 5,359,286 | +0.67(+2.22%) |
Apr 05, 2016 | 30.19 | 30.47 | 30.12 | 30.22 | 5,377,055 | -0.12(-0.40%) |
Apr 04, 2016 | 30.58 | 30.77 | 30.11 | 30.34 | 4,557,886 | -0.18(-0.59%) |
Apr 01, 2016 | 30.97 | 31.06 | 30.26 | 30.52 | 8,281,871 | -0.59(-1.90%) |
Mar 31, 2016 | 31.75 | 31.80 | 31.10 | 31.11 | 6,462,973 | -0.76(-2.38%) |
Mar 30, 2016 | 31.88 | 32.06 | 31.68 | 31.87 | 3,310,992 | +0.03(+0.09%) |
Mar 29, 2016 | 31.65 | 31.88 | 31.24 | 31.84 | 4,059,569 | -0.25(-0.78%) |
Mar 28, 2016 | 32.10 | 32.29 | 31.85 | 32.09 | 2,916,264 | -0.05(-0.16%) |
Mar 24, 2016 | 31.97 | 32.14 | 32.14 | 32.14 | 3,139,400 | +0.02(+0.06%) |
Mar 23, 2016 | 32.99 | 32.99 | 31.96 | 32.12 | 3,661,762 | -0.81(-2.46%) |
Mar 22, 2016 | 33.18 | 33.30 | 32.68 | 32.93 | 3,310,447 | -0.34(-1.02%) |
Mar 21, 2016 | 33.43 | 33.57 | 33.01 | 33.27 | 2,945,379 | -0.15(-0.45%) |
Mar 18, 2016 | 33.05 | 33.59 | 32.87 | 33.42 | 8,777,074 | +0.50(+1.52%) |
Mar 17, 2016 | 32.94 | 33.08 | 32.57 | 32.92 | 5,193,863 | -0.45(-1.35%) |
Mar 16, 2016 | 33.22 | 33.89 | 32.98 | 33.37 | 4,107,096 | +0.06(+0.18%) |
Mar 15, 2016 | 33.19 | 33.56 | 33.08 | 33.31 | 3,668,808 | -0.18(-0.54%) |
Mar 14, 2016 | 33.54 | 33.57 | 32.69 | 33.49 | 5,578,053 | +0.45(+1.36%) |
Mar 11, 2016 | 33.25 | 33.31 | 32.78 | 33.04 | 4,102,825 | -0.03(-0.09%) |
Mar 10, 2016 | 34.05 | 34.07 | 32.65 | 33.07 | 4,462,206 | -0.85(-2.51%) |
Mar 09, 2016 | 33.67 | 34.25 | 33.65 | 33.92 | 4,827,620 | +0.35(+1.04%) |
Mar 08, 2016 | 33.62 | 34.29 | 33.42 | 33.57 | 5,395,180 | -0.04(-0.12%) |
Mar 07, 2016 | 32.59 | 34.77 | 32.50 | 33.61 | 10,658,303 | +1.11(+3.42%) |
Mar 04, 2016 | 32.52 | 32.60 | 31.84 | 32.50 | 4,485,628 | -0.24(-0.73%) |
Mar 03, 2016 | 32.22 | 32.81 | 31.93 | 32.74 | 4,740,856 | -0.01(-0.03%) |
Mar 02, 2016 | 32.46 | 32.84 | 32.41 | 32.75 | 4,118,362 | +0.29(+0.89%) |
Mar 01, 2016 | 31.48 | 32.48 | 31.48 | 32.46 | 6,304,625 | +1.15(+3.67%) |
Feb 29, 2016 | 31.02 | 31.57 | 30.75 | 31.31 | 6,924,391 | +0.21(+0.68%) |
Feb 26, 2016 | 30.95 | 31.45 | 30.84 | 31.10 | 3,250,170 | +0.24(+0.78%) |
Feb 25, 2016 | 30.73 | 30.87 | 30.17 | 30.86 | 4,177,214 | +0.14(+0.46%) |
Feb 24, 2016 | 30.40 | 30.80 | 30.13 | 30.72 | 2,438,777 | -0.08(-0.26%) |
Feb 23, 2016 | 30.68 | 31.19 | 30.12 | 30.80 | 4,669,367 | +0.14(+0.46%) |
Feb 22, 2016 | 31.73 | 31.76 | 30.48 | 30.66 | 4,376,434 | -0.73(-2.33%) |
Feb 19, 2016 | 31.23 | 31.49 | 30.88 | 31.39 | 4,674,673 | +0.00(+0.00%) |
Feb 18, 2016 | 31.44 | 31.61 | 30.37 | 31.39 | 5,139,148 | -0.37(-1.16%) |
Feb 17, 2016 | 31.03 | 31.98 | 31.01 | 31.76 | 6,682,822 | +0.86(+2.78%) |
Feb 16, 2016 | 31.28 | 31.31 | 30.36 | 30.90 | 5,381,272 | +0.25(+0.82%) |
Feb 12, 2016 | 29.40 | 30.65 | 30.65 | 30.65 | 11,525,200 | +1.72(+5.95%) |
Feb 11, 2016 | 29.34 | 29.73 | 28.31 | 28.93 | 16,441,282 | +0.06(+0.21%) |
Feb 10, 2016 | 29.28 | 29.84 | 28.65 | 28.87 | 9,507,376 | -0.19(-0.65%) |
Feb 09, 2016 | 29.36 | 29.97 | 29.01 | 29.06 | 6,999,669 | -0.32(-1.09%) |
Feb 08, 2016 | 28.84 | 29.50 | 28.07 | 29.38 | 7,762,168 | +0.19(+0.65%) |
Feb 05, 2016 | 29.76 | 29.96 | 29.10 | 29.19 | 5,624,239 | -0.01(-0.03%) |
Feb 04, 2016 | 28.45 | 29.61 | 28.45 | 29.20 | 4,939,494 | +0.56(+1.96%) |
Feb 03, 2016 | 29.06 | 29.20 | 28.18 | 28.64 | 4,800,567 | -0.29(-1.00%) |
Feb 02, 2016 | 29.50 | 29.62 | 28.21 | 28.93 | 6,304,870 | -1.03(-3.44%) |
Feb 01, 2016 | 29.35 | 30.17 | 29.35 | 29.96 | 5,487,159 | +0.65(+2.22%) |
Jan 29, 2016 | 29.05 | 29.98 | 29.05 | 29.31 | 6,570,796 | +0.47(+1.63%) |
Jan 28, 2016 | 29.02 | 29.24 | 28.34 | 28.84 | 4,498,839 | +0.07(+0.24%) |
Jan 27, 2016 | 29.12 | 29.41 | 28.65 | 28.77 | 5,564,471 | -0.34(-1.17%) |
Jan 26, 2016 | 28.89 | 29.31 | 28.75 | 29.11 | 4,087,028 | +0.26(+0.90%) |
Jan 25, 2016 | 29.70 | 29.88 | 28.83 | 28.85 | 6,851,919 | -1.57(-5.16%) |
Jan 22, 2016 | 29.51 | 30.61 | 29.51 | 30.42 | 6,105,312 | +1.33(+4.57%) |
Jan 21, 2016 | 29.52 | 29.52 | 29.00 | 29.09 | 5,582,236 | -0.23(-0.78%) |
Jan 20, 2016 | 28.96 | 29.62 | 28.26 | 29.32 | 7,177,587 | -0.09(-0.31%) |
Jan 19, 2016 | 30.11 | 30.11 | 29.11 | 29.41 | 5,008,582 | -0.45(-1.51%) |
Jan 15, 2016 | 29.85 | 29.86 | 29.86 | 29.86 | 9,196,900 | -0.71(-2.32%) |
Jan 14, 2016 | 31.25 | 31.45 | 30.15 | 30.57 | 5,367,165 | -0.68(-2.18%) |
Jan 13, 2016 | 32.37 | 32.50 | 31.22 | 31.25 | 5,135,650 | -1.02(-3.16%) |
Jan 12, 2016 | 32.16 | 32.39 | 31.92 | 32.27 | 4,116,317 | +0.41(+1.29%) |
Jan 11, 2016 | 32.06 | 32.35 | 31.72 | 31.86 | 5,348,716 | -0.12(-0.36%) |
Jan 08, 2016 | 32.70 | 32.92 | 31.96 | 31.98 | 4,021,226 | -0.52(-1.62%) |
Jan 07, 2016 | 32.91 | 33.48 | 32.50 | 32.50 | 5,309,014 | -0.93(-2.78%) |
Jan 06, 2016 | 33.36 | 34.16 | 33.27 | 33.43 | 5,741,480 | -0.22(-0.65%) |
Jan 05, 2016 | 33.45 | 33.70 | 33.23 | 33.65 | 3,490,345 | +0.38(+1.14%) |
Jan 04, 2016 | 33.19 | 33.29 | 32.67 | 33.27 | 4,176,294 | -0.23(-0.69%) |
Dec 31, 2015 | 33.76 | 33.50 | 33.50 | 33.50 | 3,191,400 | -0.28(-0.83%) |
Dec 30, 2015 | 34.19 | 34.25 | 33.41 | 33.78 | 2,536,128 | -0.45(-1.31%) |
Dec 29, 2015 | 34.41 | 34.56 | 34.07 | 34.23 | 2,906,871 | -0.01(-0.03%) |
Dec 28, 2015 | 34.25 | 34.59 | 34.04 | 34.24 | 2,672,702 | -0.25(-0.72%) |
Dec 24, 2015 | 34.51 | 34.49 | 34.49 | 34.49 | 1,386,100 | +0.03(+0.09%) |
Dec 23, 2015 | 34.82 | 34.96 | 34.27 | 34.46 | 4,741,294 | -0.32(-0.93%) |
Dec 22, 2015 | 33.52 | 34.99 | 33.47 | 34.78 | 8,434,202 | +1.80(+5.47%) |
Dec 21, 2015 | 32.93 | 33.06 | 32.18 | 32.98 | 3,944,888 | +0.23(+0.70%) |
Dec 18, 2015 | 33.23 | 34.07 | 32.64 | 32.75 | 12,144,361 | -0.63(-1.89%) |
Dec 17, 2015 | 33.51 | 34.26 | 33.24 | 33.38 | 8,028,650 | -0.27(-0.80%) |
Dec 16, 2015 | 33.13 | 33.82 | 32.83 | 33.65 | 6,299,404 | +0.68(+2.06%) |
Dec 15, 2015 | 33.66 | 33.93 | 32.84 | 32.97 | 6,368,322 | -0.37(-1.11%) |
Dec 14, 2015 | 34.08 | 34.12 | 32.87 | 33.34 | 9,061,092 | -0.68(-2.00%) |
Dec 11, 2015 | 31.04 | 34.38 | 31.04 | 34.02 | 18,681,252 | +2.69(+8.59%) |
Dec 10, 2015 | 30.65 | 31.74 | 30.61 | 31.33 | 9,941,650 | +0.64(+2.09%) |
Dec 09, 2015 | 29.97 | 30.75 | 29.86 | 30.69 | 5,622,445 | +0.49(+1.62%) |
Dec 08, 2015 | 30.00 | 30.34 | 29.75 | 30.20 | 5,839,288 | -0.49(-1.60%) |
Dec 07, 2015 | 29.49 | 30.91 | 29.43 | 30.69 | 8,714,916 | +1.17(+3.96%) |
Dec 04, 2015 | 29.97 | 30.00 | 29.38 | 29.52 | 6,214,326 | -0.44(-1.47%) |
Dec 03, 2015 | 30.02 | 30.20 | 29.65 | 29.96 | 8,232,682 | -0.02(-0.07%) |
Dec 02, 2015 | 30.04 | 30.13 | 29.83 | 29.98 | 7,785,613 | -0.09(-0.30%) |
Dec 01, 2015 | 29.21 | 30.14 | 29.20 | 30.07 | 8,707,423 | +0.92(+3.16%) |
Nov 30, 2015 | 29.50 | 29.58 | 28.80 | 29.15 | 7,736,632 | -0.26(-0.88%) |
Nov 27, 2015 | 29.75 | 29.90 | 29.37 | 29.41 | 2,144,159 | -0.43(-1.44%) |
Nov 25, 2015 | 29.62 | 29.84 | 29.84 | 29.84 | 4,660,000 | +0.28(+0.95%) |
Nov 24, 2015 | 29.47 | 29.63 | 29.24 | 29.56 | 6,370,283 | -0.01(-0.03%) |
Nov 23, 2015 | 29.99 | 30.04 | 29.46 | 29.57 | 5,776,510 | -0.36(-1.20%) |
Nov 20, 2015 | 30.03 | 30.10 | 29.55 | 29.93 | 7,334,812 | +0.00(+0.00%) |
Nov 19, 2015 | 30.20 | 30.33 | 29.79 | 29.93 | 6,463,935 | -0.25(-0.83%) |
Nov 18, 2015 | 29.94 | 30.36 | 29.80 | 30.18 | 8,234,353 | +0.29(+0.97%) |
Nov 17, 2015 | 30.02 | 30.18 | 29.75 | 29.89 | 7,197,911 | -0.18(-0.58%) |
Nov 16, 2015 | 29.60 | 30.27 | 29.54 | 30.07 | 7,421,372 | +0.52(+1.74%) |
Nov 13, 2015 | 29.81 | 29.91 | 29.26 | 29.55 | 6,965,861 | -0.36(-1.20%) |
Nov 12, 2015 | 29.92 | 30.17 | 29.49 | 29.91 | 5,984,472 | -0.01(-0.03%) |
Nov 11, 2015 | 30.58 | 30.58 | 29.01 | 29.92 | 10,145,311 | -0.47(-1.55%) |
Nov 10, 2015 | 30.41 | 30.75 | 29.98 | 30.39 | 5,618,495 | -0.09(-0.30%) |
Nov 09, 2015 | 30.89 | 31.17 | 30.12 | 30.48 | 8,253,821 | -0.63(-2.03%) |
Nov 06, 2015 | 30.12 | 31.13 | 29.91 | 31.11 | 8,401,159 | +1.00(+3.32%) |
Nov 05, 2015 | 28.79 | 30.39 | 28.73 | 30.11 | 23,007,928 | -0.65(-2.11%) |
Nov 04, 2015 | 31.54 | 31.90 | 30.35 | 30.76 | 12,571,062 | -0.51(-1.63%) |
Nov 03, 2015 | 30.70 | 31.65 | 30.92 | 31.27 | 7,394,260 | +0.35(+1.13%) |
Nov 02, 2015 | 30.17 | 30.93 | 29.73 | 30.92 | 7,036,366 | +0.96(+3.20%) |
Oct 30, 2015 | 30.00 | 30.26 | 29.92 | 29.96 | 6,928,032 | -0.19(-0.63%) |
Oct 29, 2015 | 30.00 | 31.29 | 29.97 | 30.15 | 8,808,226 | +0.01(+0.03%) |
Oct 28, 2015 | 30.24 | 30.26 | 29.90 | 30.14 | 7,064,260 | -0.05(-0.17%) |
Oct 27, 2015 | 30.62 | 30.85 | 29.97 | 30.19 | 8,086,575 | -0.51(-1.66%) |
Oct 26, 2015 | 31.53 | 31.70 | 30.30 | 30.70 | 8,684,491 | -1.58(-4.89%) |
Oct 23, 2015 | 32.87 | 32.90 | 31.67 | 32.28 | 5,118,021 | -0.25(-0.77%) |
Oct 22, 2015 | 33.10 | 33.47 | 32.33 | 32.53 | 4,509,337 | -0.45(-1.36%) |
Oct 21, 2015 | 33.26 | 33.40 | 32.95 | 32.98 | 2,727,410 | -0.24(-0.72%) |
Oct 20, 2015 | 33.88 | 33.88 | 33.15 | 33.22 | 3,495,256 | -0.59(-1.75%) |
Oct 19, 2015 | 33.85 | 34.07 | 33.54 | 33.81 | 4,084,234 | -0.02(-0.07%) |
Oct 16, 2015 | 33.81 | 34.20 | 33.19 | 33.84 | 4,856,004 | +0.19(+0.55%) |
Oct 15, 2015 | 33.02 | 33.66 | 32.80 | 33.65 | 3,294,550 | +0.73(+2.22%) |
Oct 14, 2015 | 33.17 | 33.42 | 32.73 | 32.92 | 3,308,092 | -0.32(-0.96%) |
Oct 13, 2015 | 33.50 | 33.78 | 33.16 | 33.24 | 2,361,355 | -0.41(-1.22%) |
Oct 12, 2015 | 34.17 | 34.21 | 33.36 | 33.65 | 2,384,907 | -0.59(-1.72%) |
Oct 09, 2015 | 34.06 | 34.50 | 33.75 | 34.24 | 3,542,616 | +0.09(+0.26%) |
Oct 08, 2015 | 33.92 | 34.31 | 33.67 | 34.15 | 3,653,922 | +0.21(+0.62%) |
Oct 07, 2015 | 33.74 | 34.47 | 33.46 | 33.94 | 4,683,409 | +0.41(+1.22%) |
Oct 06, 2015 | 33.69 | 33.92 | 33.33 | 33.53 | 3,595,867 | -0.31(-0.92%) |
Oct 05, 2015 | 34.04 | 34.43 | 33.40 | 33.84 | 7,577,896 | -0.08(-0.24%) |
Oct 02, 2015 | 30.89 | 33.93 | 30.83 | 33.92 | 12,704,124 | +2.66(+8.51%) |
Oct 01, 2015 | 31.73 | 31.99 | 30.84 | 31.26 | 5,631,361 | -0.39(-1.23%) |
Sep 30, 2015 | 31.50 | 31.67 | 31.28 | 31.65 | 4,930,283 | +0.38(+1.22%) |
Sep 29, 2015 | 30.77 | 31.45 | 30.55 | 31.27 | 5,339,728 | +0.52(+1.69%) |
Sep 28, 2015 | 31.05 | 31.27 | 30.64 | 30.75 | 7,422,040 | -0.35(-1.13%) |
Sep 25, 2015 | 31.48 | 31.62 | 30.94 | 31.10 | 3,850,999 | -0.19(-0.61%) |
Sep 24, 2015 | 31.10 | 31.66 | 31.00 | 31.29 | 3,670,912 | -0.11(-0.35%) |
Sep 23, 2015 | 31.82 | 31.90 | 30.87 | 31.40 | 3,431,951 | -0.37(-1.16%) |
Sep 22, 2015 | 31.71 | 31.95 | 31.46 | 31.77 | 3,581,912 | -0.21(-0.66%) |
Sep 21, 2015 | 32.22 | 32.47 | 31.81 | 31.98 | 3,905,800 | -0.09(-0.28%) |
Sep 18, 2015 | 32.81 | 32.99 | 31.98 | 32.07 | 6,196,863 | -1.14(-3.43%) |
Sep 17, 2015 | 33.11 | 33.56 | 32.84 | 33.21 | 3,487,362 | +0.01(+0.03%) |
Sep 16, 2015 | 32.56 | 33.57 | 32.50 | 33.20 | 4,744,108 | +0.73(+2.25%) |
Sep 15, 2015 | 32.17 | 32.50 | 31.96 | 32.47 | 4,022,459 | +0.47(+1.47%) |
Sep 14, 2015 | 32.36 | 32.38 | 31.93 | 32.00 | 3,359,878 | -0.30(-0.93%) |
Sep 11, 2015 | 33.17 | 33.25 | 32.22 | 32.30 | 4,951,562 | -0.75(-2.27%) |
Sep 10, 2015 | 31.87 | 33.16 | 31.71 | 33.05 | 6,423,265 | +1.06(+3.31%) |
Sep 09, 2015 | 32.91 | 33.08 | 31.94 | 31.99 | 5,770,245 | -0.56(-1.72%) |
Sep 08, 2015 | 32.31 | 32.62 | 32.28 | 32.55 | 3,654,718 | +0.53(+1.66%) |
Sep 04, 2015 | 32.08 | 32.02 | 32.02 | 32.02 | 3,507,500 | -0.34(-1.05%) |
Sep 03, 2015 | 32.43 | 32.59 | 32.28 | 32.36 | 3,563,877 | +0.09(+0.26%) |
Sep 02, 2015 | 32.39 | 32.55 | 31.99 | 32.27 | 3,721,051 | +0.14(+0.45%) |
Sep 01, 2015 | 32.22 | 32.63 | 31.98 | 32.13 | 5,129,322 | -0.63(-1.92%) |
Aug 31, 2015 | 32.89 | 33.00 | 32.57 | 32.76 | 4,511,550 | -0.09(-0.27%) |
Aug 28, 2015 | 32.95 | 33.18 | 32.68 | 32.85 | 3,723,318 | -0.29(-0.88%) |
Aug 27, 2015 | 32.77 | 33.45 | 32.49 | 33.14 | 6,935,238 | +0.74(+2.28%) |
Aug 26, 2015 | 32.29 | 32.46 | 31.52 | 32.40 | 13,446,663 | +0.81(+2.56%) |
Aug 25, 2015 | 32.20 | 33.07 | 31.56 | 31.59 | 9,091,833 | -0.23(-0.72%) |
Aug 24, 2015 | 30.25 | 32.44 | 30.19 | 31.82 | 14,354,871 | +0.18(+0.57%) |
Aug 21, 2015 | 32.34 | 33.03 | 31.64 | 31.64 | 8,653,818 | -1.21(-3.68%) |
Aug 20, 2015 | 32.54 | 33.35 | 32.46 | 32.85 | 7,804,313 | +0.06(+0.18%) |
Aug 19, 2015 | 33.24 | 33.25 | 32.70 | 32.79 | 4,937,202 | -0.57(-1.71%) |
Aug 18, 2015 | 33.61 | 33.68 | 33.36 | 33.36 | 3,522,627 | -0.33(-0.98%) |
Aug 17, 2015 | 33.26 | 33.70 | 33.02 | 33.69 | 4,719,577 | +0.38(+1.14%) |
Aug 14, 2015 | 33.27 | 33.72 | 33.01 | 33.31 | 5,757,820 | -0.41(-1.22%) |
Aug 13, 2015 | 34.01 | 34.09 | 33.48 | 33.72 | 4,494,225 | -0.55(-1.60%) |
Aug 12, 2015 | 33.86 | 34.31 | 33.50 | 34.27 | 4,630,178 | +0.30(+0.88%) |
Aug 11, 2015 | 34.09 | 34.63 | 33.84 | 33.97 | 5,279,087 | -0.24(-0.70%) |
Aug 10, 2015 | 34.49 | 34.53 | 33.98 | 34.21 | 6,258,971 | -0.27(-0.77%) |
Aug 07, 2015 | 34.74 | 34.86 | 34.37 | 34.48 | 4,371,794 | -0.37(-1.05%) |
Aug 06, 2015 | 35.30 | 35.37 | 34.72 | 34.84 | 6,042,485 | -0.53(-1.51%) |
Aug 05, 2015 | 36.08 | 36.08 | 35.36 | 35.38 | 4,770,781 | -0.44(-1.21%) |
Aug 04, 2015 | 35.57 | 36.14 | 35.50 | 35.81 | 5,956,041 | +0.37(+1.04%) |
Aug 03, 2015 | 36.37 | 36.46 | 35.26 | 35.44 | 6,390,749 | -0.96(-2.64%) |
Jul 31, 2015 | 35.56 | 36.69 | 35.21 | 36.40 | 14,064,551 | +0.32(+0.89%) |
Jul 30, 2015 | 36.13 | 36.70 | 35.52 | 36.08 | 35,152,844 | -4.74(-11.61%) |
Jul 29, 2015 | 40.75 | 41.75 | 40.58 | 40.82 | 8,806,101 | -0.12(-0.29%) |
Jul 28, 2015 | 40.14 | 40.96 | 39.70 | 40.94 | 4,093,026 | +0.78(+1.94%) |
Jul 27, 2015 | 40.10 | 40.48 | 39.79 | 40.16 | 3,394,928 | -0.27(-0.67%) |
Jul 24, 2015 | 41.18 | 41.19 | 40.22 | 40.43 | 2,909,560 | -0.64(-1.56%) |
Jul 23, 2015 | 41.08 | 41.30 | 40.77 | 41.07 | 1,863,403 | -0.08(-0.19%) |
Jul 22, 2015 | 41.27 | 41.47 | 40.95 | 41.15 | 4,165,357 | -0.07(-0.17%) |
Jul 21, 2015 | 41.31 | 41.44 | 40.87 | 41.22 | 2,806,040 | -0.19(-0.46%) |
Jul 20, 2015 | 41.60 | 41.64 | 41.33 | 41.41 | 2,653,811 | -0.22(-0.53%) |
Jul 17, 2015 | 41.78 | 41.95 | 41.48 | 41.63 | 4,112,564 | -0.32(-0.76%) |
Jul 16, 2015 | 41.23 | 41.97 | 41.05 | 41.95 | 4,214,442 | +0.83(+2.02%) |
Jul 15, 2015 | 40.73 | 41.53 | 40.66 | 41.12 | 3,758,646 | +0.28(+0.69%) |
Jul 14, 2015 | 40.76 | 40.91 | 40.40 | 40.84 | 2,719,377 | +0.09(+0.22%) |
Jul 13, 2015 | 41.02 | 41.08 | 40.24 | 40.75 | 3,406,157 | -0.05(-0.12%) |
Jul 10, 2015 | 41.24 | 41.48 | 40.80 | 40.80 | 3,145,067 | -0.07(-0.17%) |
Jul 09, 2015 | 40.24 | 41.34 | 40.15 | 40.87 | 4,919,714 | +0.97(+2.43%) |
Jul 08, 2015 | 40.13 | 40.35 | 39.72 | 39.90 | 3,091,193 | +0.01(+0.03%) |
Jul 07, 2015 | 39.27 | 40.05 | 38.93 | 39.89 | 3,569,315 | +0.62(+1.58%) |
Jul 06, 2015 | 38.93 | 39.59 | 38.90 | 39.27 | 2,410,214 | +0.12(+0.31%) |
Jul 02, 2015 | 39.55 | 39.15 | 39.15 | 39.15 | 3,322,400 | -0.25(-0.63%) |
Jul 01, 2015 | 39.76 | 39.78 | 39.21 | 39.40 | 3,226,390 | -0.04(-0.10%) |
Jun 30, 2015 | 39.88 | 39.94 | 39.35 | 39.44 | 3,625,765 | -0.34(-0.84%) |
Jun 29, 2015 | 40.00 | 40.39 | 39.76 | 39.77 | 3,238,781 | -0.58(-1.43%) |
Jun 26, 2015 | 40.67 | 40.69 | 40.20 | 40.35 | 6,590,900 | -0.35(-0.86%) |
Jun 25, 2015 | 40.76 | 41.50 | 40.45 | 40.70 | 4,999,446 | -0.33(-0.80%) |
Jun 24, 2015 | 40.90 | 41.09 | 40.80 | 41.03 | 4,492,134 | -0.06(-0.15%) |
Jun 23, 2015 | 41.53 | 41.58 | 40.89 | 41.09 | 3,861,051 | -0.50(-1.20%) |
Jun 22, 2015 | 41.45 | 41.62 | 41.07 | 41.59 | 3,901,040 | +0.64(+1.56%) |
Jun 19, 2015 | 41.02 | 41.11 | 40.82 | 40.95 | 4,115,573 | +0.00(+0.00%) |
Jun 18, 2015 | 41.03 | 41.34 | 40.87 | 40.95 | 3,153,271 | +0.08(+0.18%) |
Jun 17, 2015 | 41.02 | 41.06 | 40.57 | 40.88 | 3,189,681 | -0.09(-0.23%) |
Jun 16, 2015 | 40.41 | 41.15 | 40.26 | 40.97 | 3,742,030 | +0.67(+1.66%) |
Jun 15, 2015 | 40.18 | 40.47 | 40.02 | 40.30 | 4,046,090 | -0.07(-0.17%) |
Jun 12, 2015 | 40.42 | 40.82 | 40.31 | 40.37 | 2,092,694 | -0.21(-0.51%) |
Jun 11, 2015 | 40.91 | 41.23 | 40.49 | 40.58 | 3,188,301 | -0.15(-0.38%) |
Jun 10, 2015 | 40.36 | 40.99 | 40.08 | 40.73 | 4,952,575 | +0.45(+1.12%) |
Jun 09, 2015 | 39.87 | 40.40 | 39.56 | 40.28 | 6,579,402 | +0.29(+0.71%) |
Jun 08, 2015 | 40.09 | 40.34 | 39.92 | 39.99 | 3,730,564 | -0.19(-0.46%) |
Jun 05, 2015 | 40.53 | 40.60 | 40.09 | 40.18 | 3,118,405 | -0.42(-1.03%) |
Jun 04, 2015 | 40.89 | 41.04 | 40.22 | 40.60 | 4,922,926 | -0.45(-1.10%) |
Jun 03, 2015 | 40.98 | 41.19 | 40.70 | 41.05 | 2,722,267 | +0.07(+0.18%) |
Jun 02, 2015 | 41.06 | 41.25 | 40.70 | 40.98 | 4,590,203 | -0.09(-0.23%) |
Jun 01, 2015 | 41.37 | 41.60 | 41.01 | 41.07 | 3,979,399 | -0.17(-0.41%) |
May 29, 2015 | 42.12 | 42.31 | 41.01 | 41.24 | 5,702,511 | -0.99(-2.34%) |
May 28, 2015 | 42.80 | 42.92 | 42.22 | 42.23 | 2,805,568 | -0.50(-1.16%) |
May 27, 2015 | 42.55 | 42.80 | 42.19 | 42.73 | 3,311,996 | +0.27(+0.65%) |
May 26, 2015 | 42.26 | 42.56 | 42.10 | 42.45 | 3,299,182 | +0.15(+0.35%) |
May 22, 2015 | 42.64 | 42.30 | 42.30 | 42.30 | 3,897,700 | -0.26(-0.61%) |
May 21, 2015 | 42.45 | 42.75 | 42.35 | 42.56 | 3,266,418 | +0.00(+0.00%) |
May 20, 2015 | 42.53 | 42.88 | 42.22 | 42.56 | 2,862,626 | +0.08(+0.19%) |
May 19, 2015 | 42.69 | 42.80 | 42.24 | 42.48 | 3,309,136 | -0.22(-0.52%) |
May 18, 2015 | 42.85 | 43.00 | 42.57 | 42.70 | 3,832,655 | -0.38(-0.87%) |
May 15, 2015 | 43.04 | 43.20 | 42.79 | 43.08 | 2,913,336 | +0.18(+0.41%) |
May 14, 2015 | 42.95 | 43.21 | 42.48 | 42.90 | 3,547,661 | +0.19(+0.44%) |
May 13, 2015 | 42.66 | 42.87 | 42.44 | 42.71 | 4,641,776 | +0.20(+0.47%) |
May 12, 2015 | 42.62 | 42.94 | 42.41 | 42.51 | 4,365,024 | -0.22(-0.50%) |
May 11, 2015 | 42.35 | 43.19 | 42.34 | 42.73 | 6,184,031 | +0.14(+0.33%) |
May 08, 2015 | 43.31 | 43.66 | 42.17 | 42.59 | 12,158,484 | -0.48(-1.13%) |
May 07, 2015 | 41.55 | 43.85 | 41.03 | 43.07 | 31,569,464 | -4.65(-9.74%) |
May 06, 2015 | 47.55 | 47.79 | 47.10 | 47.72 | 9,005,270 | +0.19(+0.40%) |
May 05, 2015 | 48.45 | 48.72 | 47.50 | 47.53 | 4,358,180 | -1.25(-2.56%) |
May 04, 2015 | 48.64 | 49.02 | 48.35 | 48.78 | 4,705,409 | +0.61(+1.26%) |