Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 32.22 | 32.48 | 32.13 | 32.37 | 8,140,656 | +0.14(+0.42%) |
Mar 30, 2016 | 32.20 | 32.39 | 31.99 | 32.23 | 8,242,883 | +0.05(+0.16%) |
Mar 29, 2016 | 31.99 | 32.28 | 31.93 | 32.18 | 6,831,993 | -0.03(-0.08%) |
Mar 28, 2016 | 31.85 | 32.23 | 31.76 | 32.20 | 7,988,550 | +0.35(+1.09%) |
Mar 24, 2016 | 31.48 | 31.86 | 31.86 | 31.86 | 11,258,070 | +0.05(+0.16%) |
Mar 23, 2016 | 32.09 | 32.17 | 31.61 | 31.81 | 10,866,774 | -0.30(-0.95%) |
Mar 22, 2016 | 32.31 | 32.42 | 31.89 | 32.11 | 9,519,878 | -0.15(-0.47%) |
Mar 21, 2016 | 32.48 | 32.66 | 32.23 | 32.26 | 7,067,260 | -0.36(-1.12%) |
Mar 18, 2016 | 32.27 | 32.90 | 32.15 | 32.63 | 11,839,194 | +0.40(+1.23%) |
Mar 17, 2016 | 32.53 | 32.63 | 32.14 | 32.23 | 11,456,316 | -0.44(-1.35%) |
Mar 16, 2016 | 32.04 | 32.74 | 32.00 | 32.67 | 7,358,762 | +0.40(+1.23%) |
Mar 15, 2016 | 32.16 | 32.54 | 31.93 | 32.27 | 6,613,427 | -0.21(-0.65%) |
Mar 14, 2016 | 32.52 | 32.87 | 32.14 | 32.48 | 7,463,359 | -0.21(-0.65%) |
Mar 11, 2016 | 32.07 | 32.73 | 32.05 | 32.70 | 10,455,103 | +0.77(+2.41%) |
Mar 10, 2016 | 31.99 | 32.12 | 31.52 | 31.93 | 10,805,858 | -0.07(-0.21%) |
Mar 09, 2016 | 31.39 | 32.20 | 31.38 | 31.99 | 10,950,868 | +0.67(+2.13%) |
Mar 08, 2016 | 31.25 | 31.88 | 31.18 | 31.32 | 10,592,081 | -0.03(-0.08%) |
Mar 07, 2016 | 30.96 | 31.86 | 30.92 | 31.35 | 14,693,056 | +0.18(+0.57%) |
Mar 04, 2016 | 31.83 | 31.90 | 30.85 | 31.17 | 24,869,096 | -0.81(-2.54%) |
Mar 03, 2016 | 31.99 | 32.53 | 31.21 | 31.98 | 48,053,796 | -2.41(-7.01%) |
Mar 02, 2016 | 34.42 | 34.62 | 34.23 | 34.40 | 11,336,299 | +0.03(+0.07%) |
Mar 01, 2016 | 34.15 | 34.47 | 33.77 | 34.37 | 10,639,446 | +0.60(+1.78%) |
Feb 29, 2016 | 33.59 | 34.24 | 33.51 | 33.77 | 12,766,500 | +0.39(+1.17%) |
Feb 26, 2016 | 33.47 | 33.80 | 33.17 | 33.38 | 7,531,366 | -0.01(-0.03%) |
Feb 25, 2016 | 32.90 | 33.43 | 32.79 | 33.39 | 9,022,281 | +0.64(+1.96%) |
Feb 24, 2016 | 32.53 | 32.81 | 32.24 | 32.75 | 8,184,871 | -0.07(-0.21%) |
Feb 23, 2016 | 32.26 | 32.97 | 32.09 | 32.81 | 7,115,865 | +0.43(+1.33%) |
Feb 22, 2016 | 32.24 | 32.52 | 32.03 | 32.38 | 6,558,113 | +0.38(+1.19%) |
Feb 19, 2016 | 31.98 | 32.26 | 31.66 | 32.00 | 8,199,466 | -0.20(-0.63%) |
Feb 18, 2016 | 33.00 | 33.21 | 31.90 | 32.20 | 13,626,170 | -1.15(-3.45%) |
Feb 17, 2016 | 32.58 | 33.47 | 32.49 | 33.36 | 9,156,794 | +0.79(+2.42%) |
Feb 16, 2016 | 32.70 | 33.02 | 32.26 | 32.57 | 8,044,705 | +0.14(+0.42%) |
Feb 12, 2016 | 31.43 | 32.43 | 32.43 | 32.43 | 8,895,862 | +1.61(+5.22%) |
Feb 11, 2016 | 30.82 | 31.30 | 30.28 | 30.83 | 11,333,311 | -0.36(-1.14%) |
Feb 10, 2016 | 31.09 | 31.95 | 31.02 | 31.18 | 10,767,062 | +0.19(+0.61%) |
Feb 09, 2016 | 30.59 | 31.30 | 30.59 | 30.99 | 13,689,224 | -0.08(-0.24%) |
Feb 08, 2016 | 31.29 | 31.34 | 29.89 | 31.07 | 18,616,004 | -0.68(-2.15%) |
Feb 05, 2016 | 32.91 | 33.02 | 31.61 | 31.75 | 11,584,248 | -1.12(-3.41%) |
Feb 04, 2016 | 33.51 | 33.66 | 32.78 | 32.87 | 8,655,843 | -1.03(-3.04%) |
Feb 03, 2016 | 33.99 | 34.15 | 33.38 | 33.90 | 10,096,221 | +0.03(+0.07%) |
Feb 02, 2016 | 33.54 | 33.94 | 33.34 | 33.88 | 9,614,370 | +0.03(+0.10%) |
Feb 01, 2016 | 32.69 | 33.96 | 32.58 | 33.84 | 12,945,170 | +1.10(+3.35%) |
Jan 29, 2016 | 32.06 | 32.77 | 31.97 | 32.75 | 9,745,748 | +0.84(+2.62%) |
Jan 28, 2016 | 31.67 | 32.05 | 31.45 | 31.91 | 10,077,353 | +0.30(+0.96%) |
Jan 27, 2016 | 31.13 | 31.97 | 31.06 | 31.61 | 12,126,239 | +0.57(+1.85%) |
Jan 26, 2016 | 30.93 | 31.18 | 30.80 | 31.03 | 8,708,822 | +0.09(+0.30%) |
Jan 25, 2016 | 31.44 | 31.52 | 30.86 | 30.94 | 12,878,852 | -0.38(-1.21%) |
Jan 22, 2016 | 31.68 | 31.96 | 31.07 | 31.32 | 15,675,689 | -0.03(-0.08%) |
Jan 21, 2016 | 31.95 | 31.95 | 31.15 | 31.34 | 11,367,228 | -0.59(-1.85%) |
Jan 20, 2016 | 31.79 | 32.13 | 30.75 | 31.94 | 13,385,253 | -0.29(-0.89%) |
Jan 19, 2016 | 32.61 | 32.76 | 31.88 | 32.22 | 8,077,889 | -0.25(-0.78%) |
Jan 15, 2016 | 32.21 | 32.48 | 32.48 | 32.48 | 10,701,420 | -0.46(-1.38%) |
Jan 14, 2016 | 33.40 | 33.43 | 32.26 | 32.93 | 12,395,053 | -0.14(-0.43%) |
Jan 13, 2016 | 34.77 | 34.88 | 33.02 | 33.07 | 15,648,712 | -1.72(-4.95%) |
Jan 12, 2016 | 35.04 | 35.18 | 34.31 | 34.80 | 8,675,133 | -0.03(-0.10%) |
Jan 11, 2016 | 34.66 | 34.96 | 34.48 | 34.83 | 7,592,818 | +0.41(+1.18%) |
Jan 08, 2016 | 34.81 | 34.89 | 34.30 | 34.42 | 9,755,542 | -0.23(-0.66%) |
Jan 07, 2016 | 34.87 | 35.03 | 34.49 | 34.65 | 11,179,523 | -0.83(-2.33%) |
Jan 06, 2016 | 35.23 | 35.79 | 35.23 | 35.48 | 11,618,180 | -0.03(-0.10%) |
Jan 05, 2016 | 34.84 | 35.53 | 34.81 | 35.51 | 8,686,696 | +0.78(+2.26%) |
Jan 04, 2016 | 34.73 | 34.82 | 34.31 | 34.73 | 11,768,363 | -0.57(-1.60%) |
Dec 31, 2015 | 35.51 | 35.29 | 35.29 | 35.29 | 5,134,173 | -0.41(-1.13%) |
Dec 30, 2015 | 36.02 | 36.07 | 35.65 | 35.70 | 4,051,030 | -0.28(-0.77%) |
Dec 29, 2015 | 35.93 | 36.00 | 35.72 | 35.98 | 4,758,715 | +0.16(+0.45%) |
Dec 28, 2015 | 35.69 | 35.94 | 35.56 | 35.82 | 3,720,100 | -0.01(-0.02%) |
Dec 24, 2015 | 35.70 | 35.83 | 35.83 | 35.83 | 2,037,005 | +0.13(+0.35%) |
Dec 23, 2015 | 35.67 | 35.82 | 35.46 | 35.70 | 5,346,595 | +0.18(+0.50%) |
Dec 22, 2015 | 35.00 | 35.56 | 34.94 | 35.52 | 6,993,394 | +0.75(+2.16%) |
Dec 21, 2015 | 34.64 | 34.80 | 34.29 | 34.77 | 9,277,269 | +0.48(+1.40%) |
Dec 18, 2015 | 35.07 | 35.21 | 34.29 | 34.29 | 15,228,931 | -1.10(-3.10%) |
Dec 17, 2015 | 35.75 | 35.76 | 35.38 | 35.39 | 6,651,386 | -0.41(-1.15%) |
Dec 16, 2015 | 35.84 | 35.91 | 35.31 | 35.80 | 10,856,469 | +0.10(+0.28%) |
Dec 15, 2015 | 35.51 | 35.92 | 35.38 | 35.70 | 12,378,222 | +0.38(+1.08%) |
Dec 14, 2015 | 34.79 | 35.33 | 34.69 | 35.32 | 9,015,904 | +0.66(+1.90%) |
Dec 11, 2015 | 34.36 | 34.97 | 34.36 | 34.66 | 18,688,278 | -0.04(-0.12%) |
Dec 10, 2015 | 34.90 | 35.10 | 34.64 | 34.70 | 14,918,350 | -0.10(-0.29%) |
Dec 09, 2015 | 34.69 | 35.14 | 34.35 | 34.80 | 8,675,175 | -0.13(-0.39%) |
Dec 08, 2015 | 34.83 | 35.10 | 34.42 | 34.94 | 12,722,601 | -0.02(-0.05%) |
Dec 07, 2015 | 34.49 | 35.17 | 34.46 | 34.96 | 13,579,529 | +0.74(+2.17%) |
Dec 04, 2015 | 33.67 | 34.24 | 33.48 | 34.21 | 11,409,930 | +0.54(+1.60%) |
Dec 03, 2015 | 32.67 | 34.03 | 32.37 | 33.67 | 18,032,608 | +1.52(+4.72%) |
Dec 02, 2015 | 32.26 | 32.35 | 31.98 | 32.15 | 12,366,303 | -0.08(-0.24%) |
Dec 01, 2015 | 32.07 | 32.36 | 31.94 | 32.23 | 12,869,102 | +0.46(+1.43%) |
Nov 30, 2015 | 32.10 | 32.27 | 31.65 | 31.78 | 11,986,658 | -0.30(-0.92%) |
Nov 27, 2015 | 31.53 | 32.21 | 31.43 | 32.07 | 5,110,576 | +0.71(+2.26%) |
Nov 25, 2015 | 31.32 | 31.36 | 31.36 | 31.36 | 5,969,266 | +0.04(+0.13%) |
Nov 24, 2015 | 31.24 | 31.49 | 31.24 | 31.32 | 9,629,896 | -0.11(-0.35%) |
Nov 23, 2015 | 31.46 | 31.54 | 31.24 | 31.43 | 5,021,589 | -0.05(-0.16%) |
Nov 20, 2015 | 31.60 | 31.82 | 31.34 | 31.48 | 7,811,703 | -0.01(-0.03%) |
Nov 19, 2015 | 31.68 | 31.85 | 31.28 | 31.49 | 5,762,942 | -0.19(-0.59%) |
Nov 18, 2015 | 31.24 | 31.70 | 31.18 | 31.67 | 9,171,508 | +0.44(+1.40%) |
Nov 17, 2015 | 30.95 | 31.32 | 30.73 | 31.24 | 8,492,218 | +0.40(+1.31%) |
Nov 16, 2015 | 30.42 | 30.88 | 30.39 | 30.83 | 17,796,754 | +0.41(+1.36%) |
Nov 13, 2015 | 30.75 | 30.94 | 30.37 | 30.42 | 12,261,130 | -0.39(-1.26%) |
Nov 12, 2015 | 31.21 | 31.42 | 30.80 | 30.80 | 28,120,580 | -0.44(-1.40%) |
Nov 11, 2015 | 31.58 | 31.64 | 31.07 | 31.24 | 8,933,887 | -0.20(-0.64%) |
Nov 10, 2015 | 31.34 | 31.56 | 31.24 | 31.45 | 5,448,923 | +0.15(+0.47%) |
Nov 09, 2015 | 31.42 | 31.55 | 31.07 | 31.30 | 8,113,705 | -0.31(-0.98%) |
Nov 06, 2015 | 31.17 | 31.62 | 31.02 | 31.61 | 11,475,541 | +0.42(+1.35%) |
Nov 05, 2015 | 31.29 | 31.30 | 30.87 | 31.19 | 8,943,934 | +0.05(+0.16%) |
Nov 04, 2015 | 31.91 | 31.96 | 31.03 | 31.14 | 7,206,078 | -0.63(-1.99%) |
Nov 03, 2015 | 31.94 | 32.10 | 31.69 | 31.77 | 5,868,360 | -0.37(-1.15%) |
Nov 02, 2015 | 31.80 | 32.15 | 31.59 | 32.14 | 7,159,978 | +0.34(+1.06%) |
Oct 30, 2015 | 31.59 | 31.92 | 31.44 | 31.80 | 7,729,574 | +0.13(+0.40%) |
Oct 29, 2015 | 31.72 | 31.81 | 31.58 | 31.68 | 7,024,094 | -0.04(-0.13%) |
Oct 28, 2015 | 31.27 | 31.78 | 30.97 | 31.72 | 12,641,036 | +0.60(+1.92%) |
Oct 27, 2015 | 31.33 | 31.42 | 30.46 | 31.12 | 9,761,362 | -0.47(-1.49%) |
Oct 26, 2015 | 31.89 | 31.95 | 31.54 | 31.59 | 6,820,867 | -0.23(-0.71%) |
Oct 23, 2015 | 32.39 | 32.40 | 31.70 | 31.82 | 11,731,356 | -0.40(-1.23%) |
Oct 22, 2015 | 32.19 | 32.40 | 32.05 | 32.22 | 15,949,109 | +0.18(+0.55%) |
Oct 21, 2015 | 31.85 | 32.05 | 31.72 | 32.04 | 8,639,283 | +0.30(+0.95%) |
Oct 20, 2015 | 31.91 | 31.96 | 31.62 | 31.74 | 10,898,438 | -0.09(-0.29%) |
Oct 19, 2015 | 31.55 | 32.01 | 31.42 | 31.83 | 7,104,088 | +0.27(+0.85%) |
Oct 16, 2015 | 31.27 | 31.58 | 31.04 | 31.56 | 7,292,442 | +0.37(+1.19%) |
Oct 15, 2015 | 30.83 | 31.20 | 30.54 | 31.19 | 17,818,036 | +0.62(+2.04%) |
Oct 14, 2015 | 31.53 | 31.62 | 30.17 | 30.57 | 17,242,452 | -0.93(-2.96%) |
Oct 13, 2015 | 32.11 | 32.29 | 31.42 | 31.50 | 7,636,416 | -0.64(-1.99%) |
Oct 12, 2015 | 31.99 | 32.31 | 31.79 | 32.14 | 6,282,543 | +0.14(+0.45%) |
Oct 09, 2015 | 32.01 | 32.27 | 31.75 | 32.00 | 6,990,680 | +0.03(+0.08%) |
Oct 08, 2015 | 31.54 | 32.02 | 31.42 | 31.97 | 8,773,101 | +0.41(+1.31%) |
Oct 07, 2015 | 31.42 | 31.80 | 31.23 | 31.56 | 4,264,790 | +0.32(+1.02%) |
Oct 06, 2015 | 32.00 | 32.05 | 31.16 | 31.24 | 6,088,364 | -0.79(-2.47%) |
Oct 05, 2015 | 31.32 | 32.06 | 31.13 | 32.03 | 7,423,605 | +0.78(+2.50%) |
Oct 02, 2015 | 30.58 | 31.26 | 30.10 | 31.25 | 6,504,821 | +0.39(+1.25%) |
Oct 01, 2015 | 30.39 | 30.96 | 30.03 | 30.86 | 9,067,787 | +0.51(+1.69%) |
Sep 30, 2015 | 30.27 | 30.50 | 29.99 | 30.35 | 8,439,603 | +0.39(+1.29%) |
Sep 29, 2015 | 30.08 | 30.43 | 29.69 | 29.96 | 7,711,117 | -0.12(-0.39%) |
Sep 28, 2015 | 30.19 | 30.28 | 29.92 | 30.08 | 7,544,709 | -0.30(-1.00%) |
Sep 25, 2015 | 30.47 | 30.91 | 30.18 | 30.38 | 5,113,248 | +0.13(+0.42%) |
Sep 24, 2015 | 30.32 | 30.55 | 30.03 | 30.26 | 7,793,160 | -0.35(-1.15%) |
Sep 23, 2015 | 30.68 | 30.72 | 30.25 | 30.61 | 5,967,141 | -0.03(-0.08%) |
Sep 22, 2015 | 30.60 | 30.68 | 30.16 | 30.63 | 7,256,420 | -0.21(-0.68%) |
Sep 21, 2015 | 31.18 | 31.24 | 30.60 | 30.84 | 7,357,222 | -0.06(-0.19%) |
Sep 18, 2015 | 31.35 | 31.64 | 30.79 | 30.90 | 12,072,482 | -0.65(-2.05%) |
Sep 17, 2015 | 31.34 | 31.93 | 31.18 | 31.55 | 5,968,687 | +0.27(+0.86%) |
Sep 16, 2015 | 31.47 | 31.47 | 31.09 | 31.28 | 6,476,296 | +0.02(+0.05%) |
Sep 15, 2015 | 31.49 | 31.53 | 30.91 | 31.26 | 9,848,409 | -0.22(-0.69%) |
Sep 14, 2015 | 31.36 | 31.74 | 26.34 | 31.48 | 10,188,353 | +0.11(+0.35%) |
Sep 11, 2015 | 31.48 | 31.76 | 30.36 | 31.37 | 21,916,178 | +1.59(+5.34%) |
Sep 10, 2015 | 28.97 | 29.96 | 28.87 | 29.78 | 16,086,163 | +0.84(+2.91%) |
Sep 09, 2015 | 29.74 | 29.76 | 28.94 | 28.94 | 9,481,422 | -0.55(-1.85%) |
Sep 08, 2015 | 29.16 | 29.51 | 29.00 | 29.49 | 9,975,978 | +0.82(+2.88%) |
Sep 04, 2015 | 28.86 | 28.66 | 28.66 | 28.66 | 7,006,538 | -0.42(-1.45%) |
Sep 03, 2015 | 29.24 | 29.48 | 28.95 | 29.09 | 6,825,919 | -0.07(-0.23%) |
Sep 02, 2015 | 28.87 | 29.41 | 28.78 | 29.15 | 8,974,321 | +0.67(+2.36%) |
Sep 01, 2015 | 28.59 | 28.67 | 28.29 | 28.48 | 10,016,700 | -0.55(-1.88%) |
Aug 31, 2015 | 29.34 | 29.48 | 28.88 | 29.03 | 9,389,680 | -0.37(-1.26%) |
Aug 28, 2015 | 29.87 | 29.91 | 29.20 | 29.40 | 8,586,871 | -0.50(-1.66%) |
Aug 27, 2015 | 29.98 | 30.29 | 29.30 | 29.89 | 10,707,298 | +0.38(+1.28%) |
Aug 26, 2015 | 28.93 | 29.57 | 28.42 | 29.51 | 12,140,382 | +1.19(+4.22%) |
Aug 25, 2015 | 29.61 | 29.61 | 28.32 | 28.32 | 10,287,715 | -0.09(-0.33%) |
Aug 24, 2015 | 25.24 | 29.31 | 22.99 | 28.41 | 17,090,144 | -0.98(-3.32%) |
Aug 21, 2015 | 30.23 | 30.52 | 29.37 | 29.39 | 14,381,587 | -1.47(-4.77%) |
Aug 20, 2015 | 31.27 | 31.74 | 30.83 | 30.86 | 9,597,028 | -0.57(-1.82%) |
Aug 19, 2015 | 32.33 | 32.35 | 31.26 | 31.43 | 10,466,070 | -1.04(-3.21%) |
Aug 18, 2015 | 32.42 | 32.59 | 32.34 | 32.48 | 4,940,970 | -0.04(-0.13%) |
Aug 17, 2015 | 32.13 | 32.54 | 32.00 | 32.52 | 5,065,380 | +0.25(+0.78%) |
Aug 14, 2015 | 31.99 | 32.27 | 31.95 | 32.27 | 4,949,441 | +0.12(+0.37%) |
Aug 13, 2015 | 31.84 | 32.16 | 31.70 | 32.15 | 7,840,622 | +0.34(+1.08%) |
Aug 12, 2015 | 31.23 | 33.17 | 31.21 | 31.80 | 11,777,461 | +0.43(+1.38%) |
Aug 11, 2015 | 31.37 | 31.75 | 31.22 | 31.37 | 7,398,675 | -0.13(-0.40%) |
Aug 10, 2015 | 31.95 | 32.08 | 31.37 | 31.50 | 10,143,975 | -0.23(-0.74%) |
Aug 07, 2015 | 32.40 | 32.44 | 31.47 | 31.73 | 10,908,390 | -0.76(-2.32%) |
Aug 06, 2015 | 32.81 | 32.85 | 32.20 | 32.49 | 7,902,266 | -0.30(-0.92%) |
Aug 05, 2015 | 32.55 | 32.86 | 32.31 | 32.79 | 8,980,713 | +0.44(+1.35%) |
Aug 04, 2015 | 32.93 | 32.95 | 32.09 | 32.35 | 10,340,658 | -0.70(-2.13%) |
Aug 03, 2015 | 32.91 | 33.06 | 32.74 | 33.06 | 5,093,735 | +0.13(+0.41%) |
Jul 31, 2015 | 32.81 | 32.94 | 32.59 | 32.92 | 5,969,366 | +0.20(+0.62%) |
Jul 30, 2015 | 32.34 | 32.78 | 32.04 | 32.72 | 5,323,799 | +0.17(+0.52%) |
Jul 29, 2015 | 32.54 | 32.72 | 32.43 | 32.55 | 5,362,406 | +0.07(+0.21%) |
Jul 28, 2015 | 32.31 | 32.61 | 32.12 | 32.49 | 5,450,016 | +0.44(+1.36%) |
Jul 27, 2015 | 32.02 | 32.23 | 31.37 | 32.05 | 6,166,739 | -0.13(-0.42%) |
Jul 24, 2015 | 32.43 | 32.65 | 32.16 | 32.18 | 5,205,725 | -0.26(-0.80%) |
Jul 23, 2015 | 32.83 | 32.96 | 32.40 | 32.44 | 5,497,222 | -0.29(-0.87%) |
Jul 22, 2015 | 32.68 | 32.97 | 32.52 | 32.73 | 4,933,663 | +0.04(+0.13%) |
Jul 21, 2015 | 32.90 | 32.99 | 32.51 | 32.69 | 6,395,004 | -0.18(-0.54%) |
Jul 20, 2015 | 32.59 | 33.01 | 32.49 | 32.86 | 6,130,242 | +0.38(+1.16%) |
Jul 17, 2015 | 32.38 | 32.53 | 32.30 | 32.49 | 5,273,639 | +0.11(+0.34%) |
Jul 16, 2015 | 32.18 | 32.46 | 32.15 | 32.38 | 5,039,444 | +0.22(+0.68%) |
Jul 15, 2015 | 31.95 | 32.40 | 31.95 | 32.16 | 6,207,047 | +0.11(+0.34%) |
Jul 14, 2015 | 32.23 | 32.30 | 31.98 | 32.05 | 4,855,165 | -0.23(-0.71%) |
Jul 13, 2015 | 32.28 | 32.42 | 32.07 | 32.28 | 12,205,566 | +0.26(+0.80%) |
Jul 10, 2015 | 31.88 | 32.23 | 31.86 | 32.02 | 5,864,438 | +0.32(+1.02%) |
Jul 09, 2015 | 31.86 | 31.99 | 31.68 | 31.70 | 9,137,610 | +0.18(+0.56%) |
Jul 08, 2015 | 31.49 | 31.72 | 31.32 | 31.53 | 8,583,296 | -0.10(-0.32%) |
Jul 07, 2015 | 31.00 | 31.71 | 30.83 | 31.63 | 11,027,551 | +0.76(+2.47%) |
Jul 06, 2015 | 30.54 | 30.96 | 30.52 | 30.86 | 6,873,224 | +0.19(+0.63%) |
Jul 02, 2015 | 30.80 | 30.67 | 30.67 | 30.67 | 9,221,040 | -0.05(-0.16%) |
Jul 01, 2015 | 30.66 | 30.82 | 30.47 | 30.72 | 8,163,951 | +0.30(+0.99%) |
Jun 30, 2015 | 30.64 | 30.75 | 30.41 | 30.42 | 8,429,824 | -0.07(-0.22%) |
Jun 29, 2015 | 30.61 | 30.86 | 30.40 | 30.48 | 8,009,006 | -0.18(-0.60%) |
Jun 26, 2015 | 30.70 | 31.03 | 30.60 | 30.67 | 21,116,150 | +0.07(+0.22%) |
Jun 25, 2015 | 30.62 | 31.18 | 30.40 | 30.60 | 12,382,602 | +0.00(+0.01%) |
Jun 24, 2015 | 30.85 | 30.88 | 30.57 | 30.60 | 8,178,165 | -0.21(-0.69%) |
Jun 23, 2015 | 31.18 | 31.19 | 30.74 | 30.81 | 8,483,300 | -0.35(-1.13%) |
Jun 22, 2015 | 31.16 | 31.29 | 31.01 | 31.16 | 6,243,268 | +0.14(+0.46%) |
Jun 19, 2015 | 30.83 | 31.24 | 30.77 | 31.02 | 10,555,738 | +0.17(+0.56%) |
Jun 18, 2015 | 31.37 | 31.37 | 30.61 | 30.85 | 20,772,728 | +0.26(+0.86%) |
Jun 17, 2015 | 30.46 | 30.65 | 30.38 | 30.59 | 12,778,073 | +0.23(+0.77%) |
Jun 16, 2015 | 30.07 | 30.43 | 29.97 | 30.35 | 7,322,851 | +0.26(+0.85%) |
Jun 15, 2015 | 29.82 | 30.27 | 29.70 | 30.09 | 7,242,185 | +0.04(+0.13%) |
Jun 12, 2015 | 29.97 | 30.18 | 29.83 | 30.06 | 4,549,330 | -0.05(-0.18%) |
Jun 11, 2015 | 30.09 | 30.38 | 29.95 | 30.11 | 5,804,464 | +0.21(+0.69%) |
Jun 10, 2015 | 29.68 | 29.95 | 29.66 | 29.91 | 6,510,929 | +0.25(+0.83%) |
Jun 09, 2015 | 29.60 | 29.88 | 29.47 | 29.66 | 6,268,522 | +0.00(+0.01%) |
Jun 08, 2015 | 29.86 | 29.89 | 29.64 | 29.65 | 5,740,811 | -0.13(-0.45%) |
Jun 05, 2015 | 30.22 | 30.24 | 29.76 | 29.79 | 7,284,328 | -0.50(-1.65%) |
Jun 04, 2015 | 30.38 | 30.49 | 30.12 | 30.29 | 5,864,419 | -0.16(-0.54%) |
Jun 03, 2015 | 30.36 | 30.51 | 30.12 | 30.45 | 5,943,757 | +0.12(+0.40%) |
Jun 02, 2015 | 30.49 | 30.61 | 30.23 | 30.33 | 5,528,078 | -0.29(-0.95%) |
Jun 01, 2015 | 30.70 | 30.72 | 30.47 | 30.62 | 7,068,348 | +0.08(+0.26%) |
May 29, 2015 | 31.08 | 31.08 | 30.54 | 30.54 | 7,310,462 | -0.48(-1.54%) |
May 28, 2015 | 31.04 | 31.12 | 30.97 | 31.02 | 10,687,165 | -0.10(-0.34%) |
May 27, 2015 | 31.05 | 31.30 | 30.96 | 31.12 | 8,164,730 | -0.02(-0.05%) |
May 26, 2015 | 31.18 | 31.27 | 31.03 | 31.14 | 6,708,062 | -0.08(-0.26%) |
May 22, 2015 | 31.11 | 31.22 | 31.22 | 31.22 | 18,619,436 | +0.16(+0.50%) |
May 21, 2015 | 30.92 | 31.20 | 30.77 | 31.06 | 7,477,841 | +0.12(+0.39%) |
May 20, 2015 | 30.65 | 31.02 | 30.54 | 30.94 | 8,009,175 | +0.12(+0.39%) |
May 19, 2015 | 30.73 | 30.93 | 30.54 | 30.82 | 7,129,176 | +0.16(+0.52%) |
May 18, 2015 | 30.55 | 30.80 | 30.52 | 30.66 | 7,613,966 | -0.00(-0.01%) |
May 15, 2015 | 30.44 | 30.67 | 30.40 | 30.67 | 8,697,151 | +0.28(+0.91%) |
May 14, 2015 | 30.08 | 30.42 | 29.79 | 30.39 | 9,906,413 | +0.51(+1.70%) |
May 13, 2015 | 29.97 | 30.09 | 29.82 | 29.88 | 8,435,326 | +0.03(+0.11%) |
May 12, 2015 | 29.97 | 30.10 | 29.79 | 29.85 | 8,637,846 | -0.21(-0.70%) |
May 11, 2015 | 30.08 | 30.43 | 30.05 | 30.06 | 11,325,022 | +0.02(+0.07%) |
May 08, 2015 | 29.72 | 30.27 | 29.71 | 30.04 | 14,499,716 | +0.48(+1.61%) |
May 07, 2015 | 29.06 | 29.56 | 28.84 | 29.56 | 13,724,561 | +0.36(+1.22%) |
May 06, 2015 | 28.80 | 29.24 | 28.66 | 29.20 | 13,891,761 | +0.67(+2.33%) |
May 05, 2015 | 29.10 | 29.13 | 28.49 | 28.54 | 10,072,561 | -0.75(-2.57%) |
May 04, 2015 | 29.32 | 29.53 | 29.21 | 29.29 | 6,415,753 | -0.05(-0.17%) |
May 01, 2015 | 28.89 | 29.51 | 28.89 | 29.34 | 12,528,420 | +0.51(+1.77%) |
Apr 30, 2015 | 28.75 | 29.15 | 28.65 | 28.83 | 16,011,155 | +0.05(+0.17%) |
Apr 29, 2015 | 28.97 | 29.02 | 28.52 | 28.78 | 16,781,958 | -0.26(-0.91%) |
Apr 28, 2015 | 29.41 | 29.59 | 29.03 | 29.05 | 14,090,812 | -0.47(-1.60%) |
Apr 27, 2015 | 30.07 | 30.21 | 29.45 | 29.52 | 9,789,776 | -0.48(-1.60%) |
Apr 24, 2015 | 29.87 | 30.08 | 29.85 | 30.00 | 8,516,169 | +0.32(+1.09%) |
Apr 23, 2015 | 29.43 | 29.80 | 29.43 | 29.68 | 11,019,230 | +0.23(+0.77%) |
Apr 22, 2015 | 30.10 | 30.15 | 29.12 | 29.45 | 17,333,292 | -0.60(-2.00%) |
Apr 21, 2015 | 29.88 | 30.21 | 29.85 | 30.05 | 11,435,129 | +0.23(+0.77%) |
Apr 20, 2015 | 30.27 | 30.33 | 29.80 | 29.82 | 13,570,922 | -0.23(-0.78%) |
Apr 17, 2015 | 30.54 | 30.56 | 29.95 | 30.06 | 13,204,878 | -0.64(-2.09%) |
Apr 16, 2015 | 30.84 | 30.97 | 30.43 | 30.70 | 12,995,937 | -0.23(-0.73%) |
Apr 15, 2015 | 31.51 | 31.59 | 30.91 | 30.92 | 12,165,207 | -0.55(-1.74%) |
Apr 14, 2015 | 32.02 | 32.10 | 31.41 | 31.47 | 8,799,071 | -0.46(-1.45%) |
Apr 13, 2015 | 32.20 | 32.41 | 31.92 | 31.94 | 6,353,367 | -0.31(-0.96%) |
Apr 10, 2015 | 32.06 | 32.33 | 31.97 | 32.25 | 4,580,069 | +0.11(+0.34%) |
Apr 09, 2015 | 32.18 | 32.36 | 32.09 | 32.14 | 5,412,718 | -0.04(-0.12%) |
Apr 08, 2015 | 32.00 | 32.19 | 31.79 | 32.18 | 5,701,385 | +0.23(+0.71%) |
Apr 07, 2015 | 32.27 | 32.32 | 31.95 | 31.95 | 5,569,146 | -0.26(-0.79%) |
Apr 06, 2015 | 32.10 | 32.45 | 31.99 | 32.20 | 6,647,655 | -0.07(-0.21%) |
Apr 02, 2015 | 32.03 | 32.27 | 32.27 | 32.27 | 10,819,075 | +0.15(+0.47%) |