Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 41.98 | 41.98 | 41.98 | 0 | +0.03(+0.07%) | |
Apr 28, 2016 | 41.95 | 41.97 | 41.95 | 41.95 | 3,414,964 | +0.00(+0.00%) |
Apr 27, 2016 | 41.96 | 41.97 | 41.95 | 41.95 | 3,577,347 | -0.01(-0.02%) |
Apr 26, 2016 | 41.94 | 41.96 | 41.93 | 41.96 | 7,879,969 | +0.03(+0.07%) |
Apr 25, 2016 | 41.90 | 41.94 | 41.90 | 41.93 | 5,333,268 | +0.14(+0.34%) |
Apr 22, 2016 | 41.80 | 41.87 | 41.78 | 41.79 | 2,595,481 | +0.00(+0.00%) |
Apr 21, 2016 | 41.80 | 41.82 | 41.77 | 41.79 | 7,170,119 | +0.01(+0.02%) |
Apr 20, 2016 | 41.80 | 41.83 | 41.76 | 41.78 | 3,124,179 | +0.00(+0.00%) |
Apr 19, 2016 | 41.77 | 41.82 | 41.75 | 41.78 | 3,346,326 | +0.02(+0.05%) |
Apr 18, 2016 | 41.69 | 41.78 | 41.67 | 41.76 | 4,372,344 | +0.05(+0.12%) |
Apr 15, 2016 | 41.67 | 41.75 | 41.67 | 41.71 | 2,270,530 | +0.04(+0.10%) |
Apr 14, 2016 | 41.70 | 41.80 | 41.64 | 41.67 | 2,174,662 | +0.00(+0.00%) |
Apr 13, 2016 | 41.50 | 41.69 | 41.49 | 41.67 | 3,495,769 | +0.25(+0.60%) |
Apr 12, 2016 | 41.45 | 41.53 | 41.41 | 41.42 | 2,364,315 | -0.03(-0.07%) |
Apr 11, 2016 | 41.46 | 41.55 | 41.42 | 41.45 | 3,643,712 | +0.01(+0.02%) |
Apr 08, 2016 | 41.53 | 41.58 | 41.39 | 41.44 | 2,341,733 | +0.05(+0.12%) |
Apr 07, 2016 | 41.37 | 41.66 | 41.35 | 41.39 | 4,971,903 | -0.01(-0.02%) |
Apr 06, 2016 | 41.28 | 41.41 | 41.21 | 41.40 | 3,791,296 | +0.13(+0.31%) |
Apr 05, 2016 | 41.14 | 41.32 | 41.11 | 41.27 | 5,201,879 | -0.02(-0.05%) |
Apr 04, 2016 | 41.30 | 41.37 | 41.23 | 41.29 | 3,318,781 | -0.03(-0.07%) |
Apr 01, 2016 | 41.25 | 41.37 | 41.25 | 41.32 | 4,624,697 | +0.06(+0.15%) |
Mar 31, 2016 | 41.27 | 41.35 | 41.21 | 41.26 | 2,332,650 | -0.04(-0.10%) |
Mar 30, 2016 | 41.32 | 41.38 | 40.98 | 41.30 | 4,641,472 | +0.05(+0.12%) |
Mar 29, 2016 | 41.30 | 41.38 | 41.21 | 41.25 | 3,186,421 | -0.10(-0.24%) |
Mar 28, 2016 | 41.15 | 41.42 | 41.13 | 41.35 | 4,080,361 | +0.25(+0.61%) |
Mar 24, 2016 | 41.10 | 41.10 | 41.10 | 0 | +0.15(+0.37%) | |
Mar 23, 2016 | 40.95 | 41.20 | 40.93 | 40.95 | 2,311,006 | +0.04(+0.10%) |
Mar 22, 2016 | 41.10 | 41.15 | 40.91 | 40.91 | 2,758,229 | -0.15(-0.37%) |
Mar 21, 2016 | 41.16 | 41.22 | 41.06 | 41.06 | 2,348,797 | -0.02(-0.05%) |
Mar 18, 2016 | 41.28 | 41.28 | 41.05 | 41.08 | 3,575,165 | -0.15(-0.36%) |
Mar 17, 2016 | 41.15 | 41.36 | 41.15 | 41.23 | 2,060,141 | +0.08(+0.19%) |
Mar 16, 2016 | 41.11 | 41.33 | 41.11 | 41.15 | 1,583,154 | +0.05(+0.12%) |
Mar 15, 2016 | 41.22 | 41.34 | 41.02 | 41.10 | 2,590,600 | -0.28(-0.68%) |
Mar 14, 2016 | 41.17 | 41.42 | 41.10 | 41.38 | 2,381,447 | -0.02(-0.05%) |
Mar 11, 2016 | 41.10 | 41.43 | 41.04 | 41.40 | 2,188,774 | +0.33(+0.80%) |
Mar 10, 2016 | 40.81 | 41.19 | 40.76 | 41.07 | 5,415,852 | +0.41(+1.01%) |
Mar 09, 2016 | 40.74 | 40.77 | 40.61 | 40.66 | 2,053,329 | -0.03(-0.07%) |
Mar 08, 2016 | 40.87 | 40.95 | 40.60 | 40.69 | 3,667,607 | -0.27(-0.66%) |
Mar 07, 2016 | 40.79 | 41.15 | 40.78 | 40.96 | 2,746,144 | +0.11(+0.27%) |
Mar 04, 2016 | 40.57 | 40.90 | 40.51 | 40.85 | 1,883,673 | +0.22(+0.54%) |
Mar 03, 2016 | 40.51 | 40.75 | 40.33 | 40.63 | 2,843,648 | +0.12(+0.30%) |
Mar 02, 2016 | 40.62 | 40.80 | 40.51 | 40.51 | 2,290,912 | -0.22(-0.54%) |
Mar 01, 2016 | 40.44 | 40.74 | 40.43 | 40.73 | 2,180,186 | +0.36(+0.89%) |
Feb 29, 2016 | 40.40 | 40.52 | 40.35 | 40.37 | 2,483,444 | -0.03(-0.07%) |
Feb 26, 2016 | 40.30 | 40.60 | 40.30 | 40.40 | 3,320,670 | +0.11(+0.27%) |
Feb 25, 2016 | 40.13 | 40.47 | 40.05 | 40.29 | 3,929,464 | +0.20(+0.50%) |
Feb 24, 2016 | 39.90 | 40.12 | 39.90 | 40.09 | 3,237,568 | +0.14(+0.35%) |
Feb 23, 2016 | 40.02 | 40.16 | 39.93 | 39.95 | 5,167,594 | -0.07(-0.17%) |
Feb 22, 2016 | 40.12 | 40.24 | 39.99 | 40.02 | 6,536,578 | +0.02(+0.05%) |
Feb 19, 2016 | 39.83 | 40.00 | 39.75 | 40.00 | 8,085,098 | +0.22(+0.55%) |
Feb 18, 2016 | 39.75 | 39.90 | 39.68 | 39.78 | 9,247,741 | +0.19(+0.48%) |
Feb 17, 2016 | 39.75 | 40.07 | 39.59 | 39.59 | 18,193,232 | -0.05(-0.13%) |
Feb 16, 2016 | 40.62 | 41.30 | 39.45 | 39.64 | 70,639,560 | +12.77(+47.53%) |
Feb 12, 2016 | 26.87 | 26.87 | 26.87 | 0 | +0.50(+1.90%) | |
Feb 11, 2016 | 26.87 | 27.15 | 26.00 | 26.37 | 1,947,239 | -0.97(-3.55%) |
Feb 10, 2016 | 27.29 | 27.34 | 1,954,894 | -0.06(-0.22%) | ||
Feb 09, 2016 | 26.69 | 28.02 | 26.65 | 27.40 | 4,055,342 | +0.40(+1.48%) |
Feb 08, 2016 | 27.50 | 27.88 | 26.26 | 27.00 | 2,899,558 | -0.97(-3.47%) |
Feb 05, 2016 | 27.00 | 28.43 | 26.88 | 27.97 | 4,860,722 | +1.00(+3.71%) |
Feb 04, 2016 | 26.67 | 27.42 | 26.32 | 26.97 | 2,771,972 | +0.08(+0.30%) |
Feb 03, 2016 | 25.72 | 27.61 | 25.66 | 26.89 | 7,359,430 | +1.95(+7.82%) |
Feb 02, 2016 | 27.58 | 27.65 | 24.22 | 24.94 | 11,639,007 | -4.63(-15.66%) |
Feb 01, 2016 | 29.34 | 29.93 | 28.96 | 29.57 | 2,752,998 | -0.01(-0.03%) |
Jan 29, 2016 | 28.79 | 29.60 | 28.79 | 29.58 | 1,731,560 | +0.99(+3.46%) |
Jan 28, 2016 | 29.20 | 29.55 | 28.48 | 28.59 | 1,528,895 | -0.23(-0.80%) |
Jan 27, 2016 | 29.11 | 29.45 | 28.64 | 28.82 | 1,631,119 | -0.34(-1.17%) |
Jan 26, 2016 | 28.85 | 29.33 | 28.73 | 29.16 | 1,774,659 | +0.33(+1.14%) |
Jan 25, 2016 | 29.11 | 29.31 | 28.78 | 28.83 | 2,545,631 | -0.50(-1.70%) |
Jan 22, 2016 | 29.15 | 29.46 | 28.87 | 29.33 | 2,438,412 | +0.74(+2.59%) |
Jan 21, 2016 | 28.70 | 29.51 | 28.43 | 28.59 | 2,440,862 | -0.13(-0.45%) |
Jan 20, 2016 | 28.34 | 28.94 | 27.13 | 28.72 | 2,910,570 | -0.16(-0.55%) |
Jan 19, 2016 | 29.13 | 29.62 | 28.41 | 28.88 | 2,662,767 | +0.02(+0.07%) |
Jan 15, 2016 | 28.86 | 28.86 | 28.86 | 0 | -1.52(-5.00%) | |
Jan 14, 2016 | 29.76 | 30.51 | 29.29 | 30.38 | 2,419,458 | +0.73(+2.46%) |
Jan 13, 2016 | 29.66 | 30.11 | 29.40 | 29.65 | 3,597,667 | +0.23(+0.78%) |
Jan 12, 2016 | 30.26 | 30.28 | 28.94 | 29.42 | 2,831,069 | -0.49(-1.64%) |
Jan 11, 2016 | 30.35 | 30.54 | 29.68 | 29.91 | 2,336,985 | -0.31(-1.03%) |
Jan 08, 2016 | 30.98 | 31.24 | 30.17 | 30.22 | 1,793,233 | -0.68(-2.20%) |
Jan 07, 2016 | 30.95 | 31.65 | 30.71 | 30.90 | 1,765,290 | -0.44(-1.40%) |
Jan 06, 2016 | 31.79 | 32.00 | 31.09 | 31.34 | 1,597,803 | -1.02(-3.15%) |
Jan 05, 2016 | 32.52 | 32.83 | 31.96 | 32.36 | 1,713,344 | -0.05(-0.15%) |
Jan 04, 2016 | 32.44 | 33.00 | 32.11 | 32.41 | 2,460,845 | -0.57(-1.73%) |
Dec 31, 2015 | 32.98 | 32.98 | 32.98 | 0 | -0.71(-2.11%) | |
Dec 30, 2015 | 34.60 | 34.80 | 33.69 | 33.69 | 1,260,795 | -0.99(-2.85%) |
Dec 29, 2015 | 34.30 | 34.82 | 34.16 | 34.68 | 1,828,071 | +0.58(+1.70%) |
Dec 28, 2015 | 33.50 | 34.19 | 33.30 | 34.10 | 1,747,695 | +0.53(+1.58%) |
Dec 24, 2015 | 33.57 | 33.57 | 33.57 | 0 | -0.65(-1.90%) | |
Dec 23, 2015 | 33.67 | 34.27 | 33.67 | 34.22 | 1,628,754 | +0.84(+2.52%) |
Dec 22, 2015 | 33.35 | 33.58 | 33.14 | 33.38 | 1,011,948 | +0.11(+0.33%) |
Dec 21, 2015 | 32.66 | 33.27 | 32.59 | 33.27 | 1,484,195 | +0.64(+1.96%) |
Dec 18, 2015 | 32.98 | 33.03 | 32.26 | 32.63 | 2,913,342 | -0.52(-1.57%) |
Dec 17, 2015 | 33.93 | 34.02 | 33.12 | 33.15 | 1,309,633 | -0.84(-2.47%) |
Dec 16, 2015 | 33.86 | 34.37 | 33.32 | 33.99 | 1,717,838 | +0.40(+1.19%) |
Dec 15, 2015 | 33.50 | 33.96 | 33.39 | 33.59 | 1,407,634 | +0.39(+1.17%) |
Dec 14, 2015 | 32.93 | 33.23 | 32.56 | 33.20 | 1,879,334 | +0.24(+0.73%) |
Dec 11, 2015 | 33.08 | 33.17 | 32.77 | 32.96 | 2,146,807 | -0.52(-1.55%) |
Dec 10, 2015 | 33.79 | 34.02 | 33.46 | 33.48 | 1,645,557 | -0.27(-0.80%) |
Dec 09, 2015 | 33.82 | 34.25 | 33.41 | 33.75 | 1,372,922 | -0.16(-0.47%) |
Dec 08, 2015 | 34.10 | 34.29 | 33.63 | 33.91 | 1,887,618 | -0.53(-1.54%) |
Dec 07, 2015 | 34.99 | 35.19 | 34.20 | 34.44 | 1,794,943 | -0.69(-1.96%) |
Dec 04, 2015 | 35.33 | 35.65 | 34.94 | 35.13 | 1,282,306 | -0.22(-0.62%) |
Dec 03, 2015 | 35.93 | 36.00 | 35.18 | 35.35 | 1,489,135 | -0.48(-1.34%) |
Dec 02, 2015 | 35.96 | 36.16 | 35.73 | 35.83 | 1,471,847 | -0.13(-0.36%) |
Dec 01, 2015 | 35.58 | 36.20 | 35.48 | 35.96 | 2,252,967 | +0.49(+1.38%) |
Nov 30, 2015 | 34.58 | 35.69 | 34.50 | 35.47 | 2,561,284 | +0.93(+2.69%) |
Nov 27, 2015 | 34.63 | 34.83 | 34.32 | 34.54 | 561,282 | -0.06(-0.17%) |
Nov 25, 2015 | 34.60 | 34.60 | 34.60 | 0 | +0.25(+0.73%) | |
Nov 24, 2015 | 34.54 | 33.80 | 34.35 | 1,403,028 | +0.21(+0.62%) | |
Nov 23, 2015 | 34.74 | 34.02 | 34.14 | 982,504 | -0.14(-0.41%) | |
Nov 20, 2015 | 34.22 | 34.50 | 34.05 | 34.28 | 1,592,947 | +0.22(+0.65%) |
Nov 19, 2015 | 34.80 | 34.85 | 34.02 | 34.06 | 1,249,899 | -0.61(-1.76%) |
Nov 18, 2015 | 34.26 | 34.71 | 34.09 | 34.67 | 1,874,325 | +0.54(+1.58%) |
Nov 17, 2015 | 34.09 | 34.75 | 33.90 | 34.13 | 2,043,284 | +0.16(+0.47%) |
Nov 16, 2015 | 33.78 | 34.39 | 33.78 | 33.97 | 1,628,288 | +0.16(+0.47%) |
Nov 13, 2015 | 33.69 | 34.14 | 33.43 | 33.81 | 1,784,778 | +0.06(+0.18%) |
Nov 12, 2015 | 33.93 | 34.04 | 33.07 | 33.75 | 2,163,769 | -0.24(-0.71%) |
Nov 11, 2015 | 34.34 | 35.55 | 32.82 | 33.99 | 6,639,519 | +1.44(+4.42%) |
Nov 10, 2015 | 33.20 | 33.45 | 31.90 | 32.55 | 2,795,107 | -0.74(-2.22%) |
Nov 09, 2015 | 34.09 | 34.26 | 33.11 | 33.29 | 1,941,442 | -0.90(-2.63%) |
Nov 06, 2015 | 33.57 | 34.25 | 33.53 | 34.19 | 1,406,296 | +0.24(+0.71%) |
Nov 05, 2015 | 33.76 | 34.10 | 33.70 | 33.95 | 1,684,045 | +0.14(+0.41%) |
Nov 04, 2015 | 33.54 | 33.92 | 33.53 | 33.81 | 1,500,094 | +0.33(+0.99%) |
Nov 03, 2015 | 33.30 | 33.77 | 33.06 | 33.48 | 1,115,541 | +0.14(+0.42%) |
Nov 02, 2015 | 33.06 | 33.65 | 32.77 | 33.34 | 1,850,447 | +0.30(+0.91%) |
Oct 30, 2015 | 32.96 | 33.53 | 32.84 | 33.04 | 1,692,123 | +0.03(+0.09%) |
Oct 29, 2015 | 33.19 | 32.73 | 33.01 | 1,028,394 | -0.08(-0.24%) | |
Oct 28, 2015 | 32.87 | 33.29 | 32.58 | 33.09 | 1,537,449 | +0.22(+0.67%) |
Oct 27, 2015 | 33.30 | 33.43 | 32.15 | 32.87 | 1,476,854 | -0.71(-2.11%) |
Oct 26, 2015 | 33.50 | 33.70 | 33.06 | 33.58 | 1,305,660 | -0.11(-0.33%) |
Oct 23, 2015 | 33.83 | 33.93 | 33.51 | 33.69 | 1,256,305 | +0.11(+0.33%) |
Oct 22, 2015 | 33.44 | 34.00 | 33.20 | 33.58 | 1,049,340 | +0.28(+0.84%) |
Oct 21, 2015 | 33.48 | 33.70 | 33.27 | 33.30 | 1,103,549 | -0.08(-0.24%) |
Oct 20, 2015 | 32.56 | 33.44 | 32.41 | 33.38 | 1,768,142 | +0.83(+2.55%) |
Oct 19, 2015 | 32.78 | 32.78 | 32.25 | 32.55 | 1,385,226 | -0.45(-1.36%) |
Oct 16, 2015 | 33.86 | 33.90 | 32.71 | 33.00 | 1,127,589 | -0.80(-2.37%) |
Oct 15, 2015 | 33.62 | 33.81 | 33.32 | 33.80 | 747,633 | +0.33(+0.99%) |
Oct 14, 2015 | 33.21 | 33.53 | 32.79 | 33.47 | 945,405 | +0.28(+0.84%) |
Oct 13, 2015 | 33.54 | 34.00 | 33.11 | 33.19 | 1,437,658 | -0.49(-1.45%) |
Oct 12, 2015 | 34.09 | 34.09 | 33.48 | 33.68 | 796,970 | -0.43(-1.26%) |
Oct 09, 2015 | 34.05 | 34.32 | 33.79 | 34.11 | 1,316,846 | +0.03(+0.09%) |
Oct 08, 2015 | 33.00 | 34.16 | 32.80 | 34.08 | 1,552,586 | +1.03(+3.12%) |
Oct 07, 2015 | 32.60 | 33.13 | 32.37 | 33.05 | 1,713,051 | +0.65(+2.01%) |
Oct 06, 2015 | 32.25 | 32.65 | 32.10 | 32.40 | 1,425,371 | +0.14(+0.43%) |
Oct 05, 2015 | 31.73 | 32.53 | 31.63 | 32.26 | 2,151,352 | +1.13(+3.63%) |
Oct 02, 2015 | 29.68 | 31.13 | 29.34 | 31.13 | 1,580,766 | +1.12(+3.73%) |
Oct 01, 2015 | 29.92 | 30.17 | 29.59 | 30.01 | 1,968,815 | +0.11(+0.37%) |
Sep 30, 2015 | 30.22 | 30.39 | 29.55 | 29.90 | 2,151,328 | -0.17(-0.57%) |
Sep 29, 2015 | 30.10 | 30.32 | 29.84 | 30.07 | 1,180,112 | -0.08(-0.27%) |
Sep 28, 2015 | 30.47 | 30.74 | 30.10 | 30.15 | 1,258,278 | -0.55(-1.79%) |
Sep 25, 2015 | 30.92 | 30.96 | 30.47 | 30.70 | 1,069,528 | -0.02(-0.07%) |
Sep 24, 2015 | 29.96 | 30.79 | 29.76 | 30.72 | 1,563,116 | +0.47(+1.55%) |
Sep 23, 2015 | 30.65 | 30.80 | 29.95 | 30.25 | 1,222,162 | -0.29(-0.95%) |
Sep 22, 2015 | 31.19 | 31.31 | 30.38 | 30.54 | 1,568,481 | -1.07(-3.39%) |
Sep 21, 2015 | 31.47 | 32.11 | 31.44 | 31.61 | 754,501 | +0.30(+0.96%) |
Sep 18, 2015 | 31.74 | 31.91 | 31.24 | 31.31 | 2,125,280 | -0.86(-2.67%) |
Sep 17, 2015 | 32.48 | 32.75 | 32.08 | 32.17 | 896,090 | -0.27(-0.83%) |
Sep 16, 2015 | 31.95 | 32.53 | 31.91 | 32.44 | 881,600 | +0.52(+1.63%) |
Sep 15, 2015 | 31.61 | 31.97 | 31.55 | 31.92 | 1,050,428 | +0.35(+1.11%) |
Sep 14, 2015 | 31.69 | 31.84 | 31.44 | 31.57 | 903,420 | -0.12(-0.38%) |
Sep 11, 2015 | 31.83 | 31.97 | 31.34 | 31.69 | 926,445 | -0.29(-0.91%) |
Sep 10, 2015 | 31.46 | 32.19 | 31.45 | 31.98 | 1,652,841 | +0.25(+0.79%) |
Sep 09, 2015 | 32.24 | 32.49 | 31.68 | 31.73 | 1,078,509 | -0.32(-1.00%) |
Sep 08, 2015 | 32.05 | 32.45 | 31.89 | 32.05 | 1,782,265 | +0.62(+1.97%) |
Sep 04, 2015 | 31.43 | 31.43 | 31.43 | 0 | -0.82(-2.54%) | |
Sep 03, 2015 | 32.19 | 32.85 | 32.04 | 32.25 | 1,549,169 | +0.12(+0.37%) |
Sep 02, 2015 | 32.26 | 32.29 | 31.58 | 32.13 | 1,054,190 | +0.26(+0.82%) |
Sep 01, 2015 | 32.10 | 32.17 | 31.48 | 31.87 | 2,133,208 | -0.91(-2.78%) |
Aug 31, 2015 | 32.47 | 32.95 | 32.32 | 32.78 | 1,896,546 | +0.02(+0.06%) |
Aug 28, 2015 | 33.15 | 33.41 | 32.39 | 32.76 | 2,103,838 | -0.45(-1.36%) |
Aug 27, 2015 | 32.45 | 33.41 | 32.38 | 33.21 | 1,630,336 | +1.04(+3.23%) |
Aug 26, 2015 | 32.02 | 32.26 | 31.13 | 32.17 | 2,533,983 | +0.91(+2.91%) |
Aug 25, 2015 | 31.28 | 32.42 | 31.11 | 31.26 | 4,155,689 | +0.82(+2.69%) |
Aug 24, 2015 | 29.93 | 31.42 | 29.61 | 30.44 | 5,782,955 | -1.14(-3.61%) |
Aug 21, 2015 | 31.62 | 32.10 | 31.42 | 31.58 | 2,147,333 | -0.31(-0.97%) |
Aug 20, 2015 | 32.74 | 31.87 | 31.89 | 2,194,228 | -0.84(-2.57%) | |
Aug 19, 2015 | 33.10 | 33.33 | 32.42 | 32.73 | 1,565,123 | -0.55(-1.65%) |
Aug 18, 2015 | 33.44 | 33.62 | 33.20 | 33.28 | 1,221,999 | -0.20(-0.60%) |
Aug 17, 2015 | 33.12 | 33.49 | 32.80 | 33.48 | 859,007 | +0.23(+0.69%) |
Aug 14, 2015 | 32.90 | 33.36 | 32.90 | 33.25 | 1,124,017 | +0.30(+0.91%) |
Aug 13, 2015 | 33.71 | 33.88 | 32.78 | 32.95 | 1,658,319 | -0.82(-2.43%) |
Aug 12, 2015 | 33.18 | 33.88 | 33.12 | 33.77 | 1,521,221 | +0.32(+0.96%) |
Aug 11, 2015 | 33.75 | 33.76 | 33.23 | 33.45 | 1,257,114 | -0.67(-1.96%) |
Aug 10, 2015 | 33.39 | 34.14 | 33.23 | 34.12 | 1,107,944 | +0.94(+2.83%) |
Aug 07, 2015 | 33.41 | 33.61 | 33.06 | 33.18 | 1,167,211 | -0.33(-0.98%) |
Aug 06, 2015 | 33.44 | 33.68 | 33.23 | 33.51 | 1,407,006 | +0.05(+0.15%) |
Aug 05, 2015 | 34.01 | 34.16 | 33.28 | 33.46 | 1,457,146 | -0.35(-1.04%) |
Aug 04, 2015 | 33.78 | 34.23 | 33.62 | 33.81 | 1,376,405 | +0.11(+0.33%) |
Aug 03, 2015 | 34.48 | 34.64 | 33.60 | 33.70 | 1,608,579 | -0.83(-2.40%) |
Jul 31, 2015 | 34.20 | 34.99 | 34.04 | 34.53 | 2,721,111 | +0.52(+1.53%) |
Jul 30, 2015 | 34.23 | 34.37 | 33.83 | 34.01 | 2,436,498 | -0.47(-1.36%) |
Jul 29, 2015 | 31.58 | 34.58 | 30.70 | 34.48 | 4,812,580 | +1.57(+4.77%) |
Jul 28, 2015 | 32.18 | 33.05 | 31.92 | 32.91 | 2,872,077 | +0.94(+2.94%) |
Jul 27, 2015 | 31.59 | 32.64 | 31.48 | 31.97 | 4,545,326 | +0.38(+1.20%) |
Jul 24, 2015 | 32.35 | 32.38 | 31.52 | 31.59 | 1,270,686 | -0.78(-2.41%) |
Jul 23, 2015 | 32.29 | 32.79 | 32.25 | 32.37 | 1,039,647 | +0.08(+0.25%) |
Jul 22, 2015 | 32.36 | 32.59 | 32.17 | 32.29 | 1,328,040 | -0.10(-0.31%) |
Jul 21, 2015 | 33.02 | 33.18 | 32.36 | 32.39 | 1,607,855 | -0.63(-1.91%) |
Jul 20, 2015 | 32.90 | 33.37 | 32.79 | 33.02 | 2,036,459 | +0.49(+1.51%) |
Jul 17, 2015 | 32.58 | 32.70 | 32.42 | 32.53 | 952,585 | -0.08(-0.25%) |
Jul 16, 2015 | 32.83 | 32.98 | 32.59 | 32.61 | 1,511,909 | -0.05(-0.15%) |
Jul 15, 2015 | 32.79 | 32.87 | 32.43 | 32.66 | 1,846,867 | -0.30(-0.91%) |
Jul 14, 2015 | 32.93 | 33.06 | 32.79 | 32.96 | 1,210,437 | +0.06(+0.18%) |
Jul 13, 2015 | 33.09 | 32.80 | 32.90 | 1,154,941 | +0.26(+0.80%) | |
Jul 10, 2015 | 32.82 | 32.99 | 32.41 | 32.64 | 2,374,600 | +0.21(+0.65%) |
Jul 09, 2015 | 33.57 | 33.95 | 32.43 | 32.43 | 2,348,178 | -0.96(-2.88%) |
Jul 08, 2015 | 33.86 | 33.87 | 33.30 | 33.39 | 2,366,207 | -0.73(-2.14%) |
Jul 07, 2015 | 33.32 | 34.30 | 32.97 | 34.12 | 3,520,761 | +0.87(+2.62%) |
Jul 06, 2015 | 33.03 | 33.62 | 32.95 | 33.25 | 1,961,618 | +0.05(+0.15%) |
Jul 02, 2015 | 33.20 | 33.20 | 33.20 | 0 | -0.39(-1.16%) | |
Jul 01, 2015 | 33.75 | 33.84 | 33.27 | 33.59 | 2,035,716 | +0.02(+0.06%) |
Jun 30, 2015 | 34.09 | 34.37 | 33.46 | 33.57 | 2,146,777 | -0.22(-0.65%) |
Jun 29, 2015 | 33.77 | 34.10 | 33.45 | 33.79 | 3,151,966 | -0.18(-0.53%) |
Jun 26, 2015 | 34.09 | 34.18 | 33.78 | 33.97 | 1,967,828 | -0.04(-0.12%) |
Jun 25, 2015 | 34.41 | 34.45 | 33.67 | 34.01 | 3,015,276 | -0.40(-1.16%) |
Jun 24, 2015 | 35.15 | 35.24 | 34.02 | 34.41 | 4,256,771 | -0.70(-1.99%) |
Jun 23, 2015 | 36.88 | 36.91 | 34.88 | 35.11 | 6,774,841 | -1.81(-4.90%) |
Jun 22, 2015 | 37.33 | 37.39 | 36.90 | 36.92 | 1,606,868 | -0.17(-0.46%) |
Jun 19, 2015 | 37.17 | 37.40 | 37.08 | 37.09 | 1,155,153 | -0.20(-0.54%) |
Jun 18, 2015 | 36.75 | 37.45 | 36.75 | 37.29 | 1,883,875 | +0.62(+1.69%) |
Jun 17, 2015 | 36.49 | 36.84 | 36.36 | 36.67 | 976,589 | +0.24(+0.66%) |
Jun 16, 2015 | 36.44 | 36.57 | 36.22 | 36.43 | 1,489,435 | -0.04(-0.11%) |
Jun 15, 2015 | 36.34 | 36.61 | 36.26 | 36.47 | 1,615,377 | -0.21(-0.57%) |
Jun 12, 2015 | 36.87 | 36.90 | 36.68 | 1,279,220 | -0.22(-0.60%) | |
Jun 11, 2015 | 36.89 | 37.05 | 36.72 | 36.90 | 1,832,508 | +0.07(+0.19%) |
Jun 10, 2015 | 36.50 | 36.95 | 36.26 | 36.83 | 1,688,213 | +0.34(+0.93%) |
Jun 09, 2015 | 36.63 | 36.75 | 36.37 | 36.49 | 1,440,230 | +0.00(+0.00%) |
Jun 08, 2015 | 36.50 | 36.68 | 36.49 | 36.49 | 1,874,335 | -0.04(-0.11%) |
Jun 05, 2015 | 36.69 | 36.32 | 36.53 | 1,919,382 | +0.01(+0.03%) | |
Jun 04, 2015 | 36.40 | 36.69 | 36.31 | 36.52 | 1,310,540 | -0.20(-0.54%) |
Jun 03, 2015 | 36.84 | 36.94 | 36.55 | 36.72 | 1,220,095 | -0.01(-0.03%) |
Jun 02, 2015 | 36.50 | 36.98 | 36.44 | 36.73 | 1,172,968 | +0.05(+0.14%) |