Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 36.49 | 36.65 | 36.06 | 36.55 | 4,503,149 | -0.19(-0.53%) |
Apr 28, 2016 | 36.68 | 37.00 | 36.31 | 36.75 | 2,904,685 | -0.28(-0.76%) |
Apr 27, 2016 | 36.81 | 37.10 | 36.64 | 37.03 | 3,757,357 | +0.16(+0.44%) |
Apr 26, 2016 | 36.93 | 37.01 | 36.62 | 36.87 | 3,625,144 | +0.01(+0.02%) |
Apr 25, 2016 | 35.97 | 36.86 | 35.88 | 36.86 | 4,349,346 | +0.72(+1.98%) |
Apr 22, 2016 | 35.86 | 36.23 | 35.71 | 36.14 | 6,029,907 | +0.53(+1.49%) |
Apr 21, 2016 | 36.08 | 36.28 | 35.39 | 35.61 | 4,475,197 | -0.64(-1.75%) |
Apr 20, 2016 | 36.97 | 37.00 | 36.13 | 36.25 | 4,119,234 | -0.60(-1.64%) |
Apr 19, 2016 | 36.38 | 36.87 | 35.91 | 36.85 | 5,652,813 | +0.53(+1.46%) |
Apr 18, 2016 | 36.02 | 36.34 | 35.96 | 36.32 | 2,745,474 | +0.23(+0.65%) |
Apr 15, 2016 | 35.80 | 36.34 | 35.72 | 36.09 | 4,793,579 | +0.35(+0.97%) |
Apr 14, 2016 | 35.84 | 35.92 | 35.64 | 35.74 | 2,732,270 | -0.10(-0.29%) |
Apr 13, 2016 | 35.67 | 35.86 | 35.20 | 35.84 | 6,575,065 | +0.45(+1.27%) |
Apr 12, 2016 | 35.51 | 35.63 | 35.22 | 35.39 | 5,295,754 | +0.00(+0.00%) |
Apr 11, 2016 | 35.58 | 35.84 | 35.39 | 35.39 | 2,293,472 | -0.12(-0.34%) |
Apr 08, 2016 | 35.31 | 35.88 | 35.31 | 35.51 | 2,818,718 | +0.38(+1.08%) |
Apr 07, 2016 | 35.33 | 35.47 | 34.98 | 35.14 | 2,464,935 | -0.32(-0.91%) |
Apr 06, 2016 | 35.51 | 35.75 | 35.33 | 35.46 | 2,799,385 | -0.06(-0.16%) |
Apr 05, 2016 | 35.44 | 35.67 | 35.37 | 35.51 | 2,568,536 | -0.22(-0.61%) |
Apr 04, 2016 | 35.97 | 36.05 | 35.60 | 35.73 | 2,471,870 | -0.19(-0.52%) |
Apr 01, 2016 | 35.40 | 35.98 | 35.38 | 35.92 | 4,609,929 | +0.35(+1.00%) |
Mar 31, 2016 | 35.15 | 35.63 | 35.07 | 35.56 | 4,691,376 | +0.41(+1.17%) |
Mar 30, 2016 | 35.36 | 35.45 | 35.00 | 35.15 | 3,418,621 | -0.14(-0.39%) |
Mar 29, 2016 | 34.58 | 35.31 | 34.50 | 35.29 | 5,512,893 | +0.72(+2.07%) |
Mar 28, 2016 | 34.27 | 34.61 | 33.96 | 34.57 | 2,409,256 | +0.51(+1.49%) |
Mar 24, 2016 | 33.73 | 34.07 | 34.07 | 34.07 | 2,774,834 | +0.11(+0.33%) |
Mar 23, 2016 | 34.28 | 34.45 | 33.95 | 33.95 | 2,809,371 | -0.31(-0.89%) |
Mar 22, 2016 | 34.15 | 34.43 | 33.99 | 34.26 | 2,458,624 | -0.04(-0.12%) |
Mar 21, 2016 | 34.30 | 34.53 | 34.01 | 34.30 | 2,383,159 | -0.11(-0.33%) |
Mar 18, 2016 | 34.66 | 34.67 | 34.40 | 34.41 | 5,257,847 | -0.18(-0.51%) |
Mar 17, 2016 | 34.18 | 34.85 | 34.07 | 34.59 | 5,998,366 | +0.52(+1.51%) |
Mar 16, 2016 | 33.62 | 34.21 | 33.57 | 34.07 | 2,062,534 | +0.32(+0.95%) |
Mar 15, 2016 | 33.61 | 33.87 | 33.41 | 33.75 | 3,570,361 | -0.03(-0.09%) |
Mar 14, 2016 | 33.70 | 33.84 | 33.43 | 33.78 | 2,266,575 | -0.08(-0.24%) |
Mar 11, 2016 | 33.45 | 33.89 | 33.27 | 33.86 | 3,011,494 | +0.87(+2.63%) |
Mar 10, 2016 | 33.28 | 33.63 | 32.58 | 32.99 | 3,074,136 | -0.26(-0.77%) |
Mar 09, 2016 | 33.05 | 33.37 | 33.05 | 33.25 | 3,469,066 | +0.30(+0.92%) |
Mar 08, 2016 | 33.08 | 33.30 | 32.89 | 32.95 | 3,881,765 | -0.21(-0.62%) |
Mar 07, 2016 | 32.83 | 33.21 | 32.68 | 33.15 | 2,512,360 | +0.09(+0.27%) |
Mar 04, 2016 | 32.63 | 33.10 | 32.60 | 33.07 | 3,494,339 | +0.37(+1.15%) |
Mar 03, 2016 | 32.25 | 32.72 | 32.14 | 32.69 | 2,994,708 | +0.44(+1.36%) |
Mar 02, 2016 | 31.97 | 32.27 | 31.73 | 32.25 | 2,557,174 | +0.15(+0.47%) |
Mar 01, 2016 | 30.99 | 32.11 | 30.91 | 32.10 | 6,021,354 | +1.45(+4.73%) |
Feb 29, 2016 | 30.72 | 31.17 | 30.55 | 30.65 | 4,525,044 | -0.12(-0.39%) |
Feb 26, 2016 | 31.14 | 31.30 | 30.75 | 30.77 | 3,786,429 | -0.37(-1.18%) |
Feb 25, 2016 | 30.65 | 31.41 | 30.65 | 31.14 | 4,335,928 | +0.72(+2.36%) |
Feb 24, 2016 | 30.01 | 30.51 | 29.88 | 30.42 | 3,500,177 | +0.21(+0.69%) |
Feb 23, 2016 | 29.87 | 30.49 | 29.87 | 30.21 | 4,029,143 | +0.16(+0.53%) |
Feb 22, 2016 | 30.16 | 30.41 | 29.96 | 30.05 | 5,168,627 | +0.30(+1.02%) |
Feb 19, 2016 | 29.82 | 30.06 | 29.50 | 29.75 | 3,965,208 | -0.27(-0.90%) |
Feb 18, 2016 | 29.83 | 30.13 | 29.53 | 30.02 | 5,040,228 | +0.17(+0.56%) |
Feb 17, 2016 | 29.78 | 30.05 | 29.64 | 29.85 | 4,960,761 | +0.24(+0.81%) |
Feb 16, 2016 | 29.03 | 29.65 | 28.83 | 29.62 | 5,126,684 | +0.87(+3.02%) |
Feb 12, 2016 | 28.66 | 28.75 | 28.75 | 28.75 | 5,224,941 | +0.40(+1.41%) |
Feb 11, 2016 | 29.22 | 29.36 | 28.09 | 28.35 | 6,790,582 | -1.38(-4.64%) |
Feb 10, 2016 | 29.97 | 30.40 | 29.70 | 29.73 | 4,918,281 | -0.08(-0.27%) |
Feb 09, 2016 | 29.70 | 30.00 | 29.45 | 29.81 | 5,208,547 | -0.20(-0.66%) |
Feb 08, 2016 | 31.10 | 31.10 | 29.73 | 30.01 | 4,445,303 | -1.27(-4.05%) |
Feb 05, 2016 | 31.27 | 31.41 | 31.17 | 31.27 | 3,438,374 | -0.27(-0.86%) |
Feb 04, 2016 | 31.37 | 31.71 | 31.21 | 31.54 | 4,228,955 | +0.05(+0.15%) |
Feb 03, 2016 | 31.56 | 31.65 | 31.14 | 31.50 | 5,020,243 | +0.20(+0.64%) |
Feb 02, 2016 | 31.32 | 31.48 | 31.06 | 31.30 | 5,482,679 | -0.16(-0.51%) |
Feb 01, 2016 | 31.23 | 31.70 | 31.15 | 31.46 | 5,324,177 | +0.00(+0.00%) |
Jan 29, 2016 | 31.50 | 31.97 | 30.97 | 31.46 | 6,505,694 | +0.47(+1.52%) |
Jan 28, 2016 | 31.74 | 31.78 | 30.91 | 30.99 | 3,387,664 | -0.47(-1.49%) |
Jan 27, 2016 | 31.54 | 31.85 | 31.25 | 31.46 | 4,895,048 | -0.30(-0.95%) |
Jan 26, 2016 | 30.68 | 31.77 | 30.62 | 31.76 | 7,296,341 | +1.30(+4.26%) |
Jan 25, 2016 | 30.79 | 31.09 | 30.35 | 30.46 | 5,502,475 | -0.29(-0.96%) |
Jan 22, 2016 | 30.40 | 30.95 | 30.36 | 30.75 | 3,323,577 | +0.69(+2.28%) |
Jan 21, 2016 | 29.96 | 30.31 | 29.71 | 30.07 | 4,291,223 | +0.26(+0.86%) |
Jan 20, 2016 | 30.77 | 30.87 | 29.23 | 29.81 | 4,658,093 | -1.30(-4.18%) |
Jan 19, 2016 | 31.31 | 31.50 | 30.99 | 31.11 | 4,728,364 | +0.18(+0.59%) |
Jan 15, 2016 | 30.95 | 30.93 | 30.93 | 30.93 | 6,515,335 | -0.67(-2.12%) |
Jan 14, 2016 | 32.35 | 32.39 | 31.51 | 31.60 | 5,032,591 | -0.68(-2.10%) |
Jan 13, 2016 | 32.57 | 33.03 | 32.21 | 32.28 | 4,518,887 | -0.15(-0.47%) |
Jan 12, 2016 | 33.04 | 33.04 | 32.14 | 32.43 | 4,744,561 | -0.26(-0.80%) |
Jan 11, 2016 | 32.85 | 33.02 | 32.45 | 32.69 | 4,310,254 | -0.04(-0.12%) |
Jan 08, 2016 | 33.13 | 33.37 | 32.68 | 32.73 | 5,221,672 | -0.29(-0.89%) |
Jan 07, 2016 | 33.25 | 33.54 | 32.97 | 33.03 | 4,897,039 | -0.88(-2.61%) |
Jan 06, 2016 | 33.57 | 33.99 | 33.56 | 33.91 | 4,247,307 | -0.18(-0.54%) |
Jan 05, 2016 | 33.46 | 34.22 | 33.42 | 34.09 | 4,093,918 | +0.70(+2.10%) |
Jan 04, 2016 | 33.76 | 33.81 | 33.04 | 33.39 | 3,578,674 | -0.81(-2.38%) |
Dec 31, 2015 | 34.26 | 34.21 | 34.21 | 34.21 | 2,449,038 | -0.25(-0.74%) |
Dec 30, 2015 | 34.64 | 34.68 | 34.37 | 34.46 | 1,766,719 | -0.26(-0.76%) |
Dec 29, 2015 | 34.38 | 34.75 | 34.36 | 34.72 | 2,653,990 | +0.53(+1.54%) |
Dec 28, 2015 | 33.80 | 34.21 | 33.66 | 34.20 | 1,714,975 | +0.36(+1.06%) |
Dec 24, 2015 | 33.79 | 33.84 | 33.84 | 33.84 | 888,243 | +0.06(+0.17%) |
Dec 23, 2015 | 33.78 | 33.84 | 33.53 | 33.78 | 2,988,556 | +0.26(+0.76%) |
Dec 22, 2015 | 33.54 | 33.83 | 33.49 | 33.53 | 3,132,618 | +0.14(+0.41%) |
Dec 21, 2015 | 33.58 | 33.63 | 33.15 | 33.39 | 2,224,490 | +0.17(+0.50%) |
Dec 18, 2015 | 33.25 | 33.54 | 33.17 | 33.23 | 7,195,614 | -0.25(-0.74%) |
Dec 17, 2015 | 33.76 | 33.78 | 33.33 | 33.47 | 3,004,302 | -0.26(-0.76%) |
Dec 16, 2015 | 33.36 | 33.85 | 33.18 | 33.73 | 3,693,644 | +0.61(+1.83%) |
Dec 15, 2015 | 33.15 | 33.39 | 32.78 | 33.12 | 6,083,166 | +0.22(+0.65%) |
Dec 14, 2015 | 32.61 | 33.02 | 32.25 | 32.91 | 4,580,974 | -0.10(-0.29%) |
Dec 11, 2015 | 32.97 | 33.36 | 32.75 | 33.00 | 4,448,539 | -0.14(-0.43%) |
Dec 10, 2015 | 33.34 | 33.56 | 33.06 | 33.15 | 3,697,671 | -0.11(-0.33%) |
Dec 09, 2015 | 33.19 | 33.65 | 33.09 | 33.26 | 3,579,952 | -0.24(-0.73%) |
Dec 08, 2015 | 33.60 | 33.82 | 33.24 | 33.50 | 2,755,707 | -0.17(-0.52%) |
Dec 07, 2015 | 33.67 | 33.81 | 33.45 | 33.67 | 2,752,935 | -0.03(-0.09%) |
Dec 04, 2015 | 32.96 | 33.72 | 32.86 | 33.71 | 4,297,919 | +0.96(+2.94%) |
Dec 03, 2015 | 33.38 | 33.73 | 32.60 | 32.74 | 5,410,059 | -0.69(-2.05%) |
Dec 02, 2015 | 34.33 | 34.33 | 33.30 | 33.43 | 7,336,291 | -1.04(-3.02%) |
Dec 01, 2015 | 33.87 | 34.49 | 33.87 | 34.47 | 3,124,225 | +0.73(+2.15%) |
Nov 30, 2015 | 34.44 | 34.46 | 33.69 | 33.75 | 7,339,778 | -0.67(-1.95%) |
Nov 27, 2015 | 34.01 | 34.42 | 34.01 | 34.42 | 1,158,461 | +0.28(+0.83%) |
Nov 25, 2015 | 34.27 | 34.13 | 34.13 | 34.13 | 2,844,279 | -0.08(-0.23%) |
Nov 24, 2015 | 34.14 | 34.31 | 33.90 | 34.21 | 3,512,610 | +0.09(+0.28%) |
Nov 23, 2015 | 34.02 | 34.36 | 34.02 | 34.12 | 2,180,270 | +0.09(+0.28%) |
Nov 20, 2015 | 33.49 | 34.09 | 33.48 | 34.02 | 4,663,634 | +0.64(+1.92%) |
Nov 19, 2015 | 33.46 | 33.67 | 33.35 | 33.38 | 2,550,533 | +0.02(+0.05%) |
Nov 18, 2015 | 33.03 | 33.40 | 32.76 | 33.37 | 2,685,922 | +0.53(+1.61%) |
Nov 17, 2015 | 32.89 | 33.13 | 32.75 | 32.84 | 3,222,622 | -0.16(-0.48%) |
Nov 16, 2015 | 32.33 | 33.00 | 32.05 | 33.00 | 4,010,205 | +0.66(+2.03%) |
Nov 13, 2015 | 32.51 | 32.66 | 32.23 | 32.34 | 2,829,141 | -0.07(-0.22%) |
Nov 12, 2015 | 32.42 | 32.55 | 32.15 | 32.41 | 2,486,061 | -0.22(-0.68%) |
Nov 11, 2015 | 32.47 | 32.74 | 32.46 | 32.63 | 2,082,682 | +0.16(+0.49%) |
Nov 10, 2015 | 32.29 | 32.66 | 32.22 | 32.47 | 2,976,192 | +0.22(+0.69%) |
Nov 09, 2015 | 32.91 | 32.98 | 32.03 | 32.25 | 3,952,723 | -0.80(-2.41%) |
Nov 06, 2015 | 33.52 | 33.67 | 32.74 | 33.05 | 5,368,797 | -1.01(-2.97%) |
Nov 05, 2015 | 34.01 | 34.16 | 33.82 | 34.06 | 2,145,393 | -0.02(-0.05%) |
Nov 04, 2015 | 34.23 | 34.33 | 33.91 | 34.08 | 2,321,143 | -0.06(-0.18%) |
Nov 03, 2015 | 34.30 | 34.39 | 34.03 | 34.14 | 2,451,092 | -0.34(-0.98%) |
Nov 02, 2015 | 33.73 | 34.48 | 33.58 | 34.48 | 3,106,329 | +0.75(+2.22%) |
Oct 30, 2015 | 34.13 | 34.14 | 33.60 | 33.73 | 4,125,378 | -0.34(-1.00%) |
Oct 29, 2015 | 34.03 | 34.21 | 33.77 | 34.07 | 2,435,074 | -0.15(-0.44%) |
Oct 28, 2015 | 34.02 | 34.48 | 33.63 | 34.22 | 3,383,171 | +0.18(+0.53%) |
Oct 27, 2015 | 33.82 | 34.27 | 33.75 | 34.04 | 3,887,059 | -0.09(-0.25%) |
Oct 26, 2015 | 34.00 | 34.17 | 33.65 | 34.12 | 2,678,015 | +0.16(+0.46%) |
Oct 23, 2015 | 33.94 | 34.19 | 33.73 | 33.97 | 3,178,200 | -0.14(-0.42%) |
Oct 22, 2015 | 33.99 | 34.24 | 33.84 | 34.11 | 3,640,169 | +0.33(+0.98%) |
Oct 21, 2015 | 33.86 | 33.99 | 33.64 | 33.78 | 3,472,105 | +0.02(+0.07%) |
Oct 20, 2015 | 33.19 | 33.79 | 32.77 | 33.75 | 3,775,453 | +0.36(+1.09%) |
Oct 19, 2015 | 32.83 | 33.45 | 32.61 | 33.39 | 3,884,434 | +0.49(+1.49%) |
Oct 16, 2015 | 32.92 | 33.11 | 32.80 | 32.90 | 2,639,028 | +0.14(+0.43%) |
Oct 15, 2015 | 32.47 | 32.80 | 32.34 | 32.76 | 2,975,457 | +0.43(+1.34%) |
Oct 14, 2015 | 32.70 | 32.70 | 32.26 | 32.32 | 3,141,510 | -0.28(-0.85%) |
Oct 13, 2015 | 32.92 | 33.19 | 32.48 | 32.60 | 2,911,151 | -0.48(-1.46%) |
Oct 12, 2015 | 32.80 | 33.20 | 32.65 | 33.08 | 3,113,530 | +0.39(+1.21%) |
Oct 09, 2015 | 32.59 | 32.80 | 32.39 | 32.69 | 4,436,314 | +0.14(+0.44%) |
Oct 08, 2015 | 32.19 | 32.62 | 32.06 | 32.55 | 3,063,349 | +0.38(+1.18%) |
Oct 07, 2015 | 31.94 | 32.25 | 31.83 | 32.17 | 4,185,232 | +0.17(+0.52%) |
Oct 06, 2015 | 31.85 | 32.19 | 31.76 | 32.00 | 2,433,070 | +0.00(+0.00%) |
Oct 05, 2015 | 31.61 | 32.01 | 31.49 | 32.00 | 2,917,958 | +0.53(+1.68%) |
Oct 02, 2015 | 30.75 | 31.47 | 30.52 | 31.47 | 3,210,873 | +0.47(+1.50%) |
Oct 01, 2015 | 30.87 | 31.02 | 30.54 | 31.01 | 3,081,783 | +0.30(+0.98%) |
Sep 30, 2015 | 30.91 | 30.94 | 30.44 | 30.71 | 3,623,267 | +0.13(+0.41%) |
Sep 29, 2015 | 30.02 | 30.66 | 29.99 | 30.58 | 3,876,272 | +0.57(+1.89%) |
Sep 28, 2015 | 30.30 | 30.43 | 29.85 | 30.01 | 3,509,690 | -0.51(-1.66%) |
Sep 25, 2015 | 30.19 | 30.70 | 30.04 | 30.52 | 4,921,749 | +0.51(+1.71%) |
Sep 24, 2015 | 30.26 | 30.39 | 29.81 | 30.00 | 3,197,985 | -0.34(-1.12%) |
Sep 23, 2015 | 30.11 | 30.60 | 30.07 | 30.34 | 2,597,637 | +0.24(+0.79%) |
Sep 22, 2015 | 30.19 | 30.46 | 30.00 | 30.11 | 4,282,321 | -0.41(-1.35%) |
Sep 21, 2015 | 30.14 | 30.58 | 30.13 | 30.52 | 3,174,645 | +0.40(+1.34%) |
Sep 18, 2015 | 29.79 | 30.46 | 29.76 | 30.11 | 6,032,377 | -0.03(-0.10%) |
Sep 17, 2015 | 29.81 | 30.69 | 29.70 | 30.15 | 4,185,621 | +0.38(+1.27%) |
Sep 16, 2015 | 29.53 | 29.90 | 29.44 | 29.77 | 2,956,472 | +0.29(+0.99%) |
Sep 15, 2015 | 29.10 | 29.48 | 28.80 | 29.48 | 4,587,291 | +0.42(+1.45%) |
Sep 14, 2015 | 29.05 | 29.21 | 28.94 | 29.05 | 2,413,458 | -0.02(-0.08%) |
Sep 11, 2015 | 28.68 | 29.08 | 28.50 | 29.08 | 3,375,691 | +0.37(+1.31%) |
Sep 10, 2015 | 28.37 | 29.02 | 28.37 | 28.70 | 3,512,255 | +0.20(+0.68%) |
Sep 09, 2015 | 29.62 | 29.65 | 28.44 | 28.51 | 4,829,148 | -0.60(-2.07%) |
Sep 08, 2015 | 29.09 | 29.09 | 29.09 | 29.11 | 4,057,849 | +0.46(+1.61%) |
Sep 04, 2015 | 29.06 | 28.65 | 28.65 | 28.65 | 4,160,907 | -0.88(-2.99%) |
Sep 03, 2015 | 29.38 | 29.68 | 29.25 | 29.53 | 3,236,709 | +0.29(+0.99%) |
Sep 02, 2015 | 29.31 | 29.32 | 28.70 | 29.24 | 3,815,986 | +0.39(+1.35%) |
Sep 01, 2015 | 29.07 | 29.28 | 28.53 | 28.85 | 5,316,721 | -0.83(-2.79%) |
Aug 31, 2015 | 30.24 | 30.30 | 29.63 | 29.68 | 4,582,730 | -0.70(-2.29%) |
Aug 28, 2015 | 30.21 | 30.59 | 30.03 | 30.37 | 3,955,448 | +0.13(+0.44%) |
Aug 27, 2015 | 29.68 | 30.34 | 29.37 | 30.24 | 5,761,930 | +0.93(+3.17%) |
Aug 26, 2015 | 29.14 | 29.37 | 28.53 | 29.31 | 6,872,088 | +0.84(+2.96%) |
Aug 25, 2015 | 30.53 | 30.53 | 28.44 | 28.47 | 6,604,406 | -1.27(-4.28%) |
Aug 24, 2015 | 30.58 | 30.97 | 29.67 | 29.74 | 7,626,140 | -2.02(-6.35%) |
Aug 21, 2015 | 32.33 | 32.54 | 31.73 | 31.76 | 4,415,513 | -0.74(-2.28%) |
Aug 20, 2015 | 32.62 | 32.86 | 32.47 | 32.50 | 4,110,194 | -0.39(-1.19%) |
Aug 19, 2015 | 32.82 | 33.09 | 32.82 | 32.89 | 3,529,818 | -0.11(-0.33%) |
Aug 18, 2015 | 32.72 | 33.19 | 32.61 | 33.00 | 3,991,985 | +0.24(+0.74%) |
Aug 17, 2015 | 32.13 | 32.76 | 32.13 | 32.76 | 3,041,130 | +0.46(+1.43%) |
Aug 14, 2015 | 32.12 | 32.32 | 31.87 | 32.29 | 2,542,760 | +0.08(+0.24%) |
Aug 13, 2015 | 31.92 | 32.31 | 31.83 | 32.22 | 3,109,956 | +0.05(+0.17%) |
Aug 12, 2015 | 31.94 | 32.17 | 31.81 | 32.16 | 4,336,322 | +0.03(+0.10%) |
Aug 11, 2015 | 31.77 | 32.22 | 31.69 | 32.13 | 3,823,165 | +0.32(+1.01%) |
Aug 10, 2015 | 32.01 | 32.02 | 31.70 | 31.81 | 2,974,931 | -0.02(-0.07%) |
Aug 07, 2015 | 31.78 | 31.87 | 31.54 | 31.83 | 2,472,923 | +0.05(+0.17%) |
Aug 06, 2015 | 31.56 | 31.83 | 31.34 | 31.78 | 4,085,383 | +0.16(+0.52%) |
Aug 05, 2015 | 31.76 | 31.87 | 31.46 | 31.62 | 3,221,583 | +0.02(+0.07%) |
Aug 04, 2015 | 31.58 | 31.99 | 31.53 | 31.59 | 2,857,789 | -0.15(-0.47%) |
Aug 03, 2015 | 31.76 | 31.92 | 31.58 | 31.74 | 2,453,562 | +0.02(+0.07%) |
Jul 31, 2015 | 31.72 | 31.92 | 31.56 | 31.72 | 4,281,933 | +0.32(+1.02%) |
Jul 30, 2015 | 31.59 | 31.73 | 31.25 | 31.40 | 2,495,606 | -0.34(-1.08%) |
Jul 29, 2015 | 31.52 | 31.87 | 31.36 | 31.74 | 2,624,924 | +0.22(+0.69%) |
Jul 28, 2015 | 31.30 | 31.58 | 31.12 | 31.52 | 3,914,950 | +0.32(+1.03%) |
Jul 27, 2015 | 31.08 | 31.34 | 30.94 | 31.20 | 2,780,536 | +0.07(+0.23%) |
Jul 24, 2015 | 31.09 | 31.29 | 30.97 | 31.13 | 2,810,489 | -0.05(-0.15%) |
Jul 23, 2015 | 31.46 | 31.50 | 30.90 | 31.18 | 3,848,411 | -0.17(-0.55%) |
Jul 22, 2015 | 31.76 | 32.01 | 31.16 | 31.35 | 4,985,678 | -0.13(-0.42%) |
Jul 21, 2015 | 30.89 | 31.58 | 30.58 | 31.48 | 5,417,464 | +0.52(+1.66%) |
Jul 20, 2015 | 30.70 | 31.05 | 30.50 | 30.97 | 4,129,975 | +0.12(+0.38%) |
Jul 17, 2015 | 30.77 | 30.90 | 30.47 | 30.85 | 2,987,219 | +0.00(+0.00%) |
Jul 16, 2015 | 30.53 | 30.88 | 30.46 | 30.85 | 2,914,996 | +0.39(+1.28%) |
Jul 15, 2015 | 30.37 | 30.61 | 30.26 | 30.46 | 2,954,742 | +0.09(+0.28%) |
Jul 14, 2015 | 30.41 | 30.48 | 30.11 | 30.37 | 2,141,823 | +0.03(+0.10%) |
Jul 13, 2015 | 30.36 | 30.55 | 30.10 | 30.34 | 4,189,420 | +0.22(+0.73%) |
Jul 10, 2015 | 30.06 | 30.37 | 29.95 | 30.12 | 2,892,653 | +0.25(+0.84%) |
Jul 09, 2015 | 30.07 | 30.20 | 29.72 | 29.87 | 2,803,306 | +0.03(+0.10%) |
Jul 08, 2015 | 30.09 | 30.15 | 29.76 | 29.84 | 2,571,637 | -0.38(-1.27%) |
Jul 07, 2015 | 29.80 | 30.29 | 29.80 | 30.23 | 4,171,624 | +0.63(+2.14%) |
Jul 06, 2015 | 29.37 | 29.70 | 29.33 | 29.59 | 3,830,863 | -0.03(-0.11%) |
Jul 02, 2015 | 29.75 | 29.62 | 29.62 | 29.62 | 3,218,663 | +0.10(+0.34%) |
Jul 01, 2015 | 29.12 | 29.52 | 28.94 | 29.52 | 3,965,585 | +0.55(+1.89%) |
Jun 30, 2015 | 29.33 | 29.87 | 28.92 | 28.98 | 6,420,371 | -0.05(-0.16%) |
Jun 29, 2015 | 29.79 | 29.93 | 28.98 | 29.02 | 4,430,582 | -0.84(-2.82%) |
Jun 26, 2015 | 29.76 | 30.01 | 29.57 | 29.87 | 4,315,162 | +0.10(+0.34%) |
Jun 25, 2015 | 30.15 | 30.23 | 29.76 | 29.76 | 3,348,062 | -0.40(-1.32%) |
Jun 24, 2015 | 30.32 | 30.47 | 30.16 | 30.16 | 3,785,949 | -0.14(-0.46%) |
Jun 23, 2015 | 30.69 | 30.71 | 30.24 | 30.30 | 4,334,502 | -0.33(-1.07%) |
Jun 22, 2015 | 30.92 | 30.99 | 30.62 | 30.63 | 4,499,115 | -0.06(-0.20%) |
Jun 19, 2015 | 30.99 | 31.08 | 30.61 | 30.69 | 7,296,945 | -0.35(-1.13%) |
Jun 18, 2015 | 30.83 | 31.28 | 30.72 | 31.05 | 4,617,794 | +0.27(+0.89%) |
Jun 17, 2015 | 30.70 | 30.86 | 30.28 | 30.77 | 3,424,787 | +0.16(+0.51%) |
Jun 16, 2015 | 30.49 | 30.72 | 30.45 | 30.62 | 3,147,283 | +0.13(+0.44%) |
Jun 15, 2015 | 30.45 | 30.62 | 30.34 | 30.48 | 3,248,089 | -0.20(-0.66%) |
Jun 12, 2015 | 30.96 | 31.03 | 30.66 | 30.69 | 2,972,365 | -0.28(-0.91%) |
Jun 11, 2015 | 30.99 | 31.15 | 30.90 | 30.97 | 3,433,705 | +0.20(+0.66%) |
Jun 10, 2015 | 30.56 | 31.05 | 30.48 | 30.76 | 2,993,672 | +0.25(+0.82%) |
Jun 09, 2015 | 30.88 | 30.88 | 30.42 | 30.51 | 2,845,180 | -0.29(-0.94%) |
Jun 08, 2015 | 31.02 | 31.14 | 30.80 | 30.80 | 5,085,923 | -0.14(-0.45%) |
Jun 05, 2015 | 30.70 | 31.10 | 30.48 | 30.94 | 4,453,112 | -0.06(-0.20%) |
Jun 04, 2015 | 30.86 | 31.07 | 30.73 | 31.00 | 4,114,295 | +0.09(+0.28%) |
Jun 03, 2015 | 31.06 | 31.14 | 30.86 | 30.92 | 3,372,471 | -0.17(-0.55%) |
Jun 02, 2015 | 31.01 | 31.10 | 30.71 | 31.09 | 3,067,042 | +0.04(+0.12%) |
Jun 01, 2015 | 30.55 | 31.12 | 30.54 | 31.05 | 3,345,642 | +0.41(+1.34%) |
May 29, 2015 | 31.14 | 31.24 | 30.57 | 30.64 | 5,624,021 | -0.52(-1.66%) |
May 28, 2015 | 31.19 | 31.31 | 31.00 | 31.16 | 1,987,871 | -0.09(-0.27%) |
May 27, 2015 | 30.93 | 31.38 | 30.90 | 31.24 | 3,089,008 | +0.33(+1.05%) |
May 26, 2015 | 31.08 | 31.15 | 30.84 | 30.92 | 3,708,289 | -0.26(-0.82%) |
May 22, 2015 | 31.18 | 31.17 | 31.17 | 31.17 | 2,225,874 | -0.04(-0.12%) |
May 21, 2015 | 31.58 | 31.58 | 31.09 | 31.21 | 3,369,083 | -0.33(-1.03%) |
May 20, 2015 | 31.43 | 31.73 | 31.19 | 31.54 | 3,927,480 | +0.15(+0.49%) |
May 19, 2015 | 31.24 | 31.60 | 31.24 | 31.38 | 3,104,539 | -0.02(-0.07%) |
May 18, 2015 | 31.38 | 31.49 | 31.27 | 31.41 | 3,155,312 | -0.12(-0.37%) |
May 15, 2015 | 31.32 | 31.58 | 31.24 | 31.52 | 4,576,042 | +0.36(+1.14%) |
May 14, 2015 | 31.11 | 31.43 | 31.02 | 31.17 | 3,791,514 | +0.28(+0.90%) |
May 13, 2015 | 31.31 | 31.52 | 30.78 | 30.89 | 3,124,307 | -0.34(-1.09%) |
May 12, 2015 | 31.04 | 31.31 | 30.75 | 31.23 | 4,405,988 | -0.07(-0.22%) |
May 11, 2015 | 31.43 | 31.58 | 31.24 | 31.30 | 5,124,825 | -0.24(-0.76%) |
May 08, 2015 | 31.49 | 32.07 | 31.49 | 31.54 | 3,590,889 | +0.40(+1.29%) |
May 07, 2015 | 30.76 | 31.22 | 30.59 | 31.14 | 4,366,157 | +0.48(+1.57%) |
May 06, 2015 | 30.56 | 30.84 | 30.45 | 30.66 | 5,393,381 | +0.08(+0.25%) |
May 05, 2015 | 31.10 | 31.25 | 30.54 | 30.58 | 4,056,705 | -0.67(-2.13%) |
May 04, 2015 | 31.42 | 31.59 | 31.12 | 31.24 | 3,972,041 | -0.04(-0.12%) |