Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 35.51 | 35.57 | 35.04 | 35.24 | 1,441,540 | -0.19(-0.55%) |
Mar 30, 2016 | 35.09 | 35.50 | 34.62 | 35.43 | 1,399,790 | +0.51(+1.45%) |
Mar 29, 2016 | 34.05 | 34.94 | 33.96 | 34.92 | 950,152 | +0.80(+2.34%) |
Mar 28, 2016 | 33.79 | 34.32 | 33.61 | 34.12 | 867,163 | +0.55(+1.63%) |
Mar 24, 2016 | 33.72 | 33.58 | 33.58 | 33.58 | 1,319,484 | -0.41(-1.20%) |
Mar 23, 2016 | 34.00 | 34.76 | 33.84 | 33.99 | 2,249,930 | -0.62(-1.80%) |
Mar 22, 2016 | 33.47 | 34.71 | 33.47 | 34.61 | 2,074,169 | +0.75(+2.22%) |
Mar 21, 2016 | 33.95 | 34.26 | 33.48 | 33.86 | 1,442,983 | -0.30(-0.88%) |
Mar 18, 2016 | 34.51 | 34.59 | 33.83 | 34.16 | 3,146,977 | -0.17(-0.48%) |
Mar 17, 2016 | 32.75 | 34.61 | 32.75 | 34.33 | 4,945,032 | +1.68(+5.13%) |
Mar 16, 2016 | 31.07 | 32.66 | 30.98 | 32.65 | 2,905,235 | +1.36(+4.36%) |
Mar 15, 2016 | 29.76 | 31.42 | 29.76 | 31.29 | 2,960,404 | +1.17(+3.88%) |
Mar 14, 2016 | 30.37 | 30.55 | 30.06 | 30.12 | 775,257 | -0.34(-1.12%) |
Mar 11, 2016 | 29.80 | 30.48 | 29.78 | 30.46 | 1,459,613 | +0.87(+2.93%) |
Mar 10, 2016 | 29.47 | 29.87 | 29.46 | 29.59 | 1,514,528 | +0.20(+0.70%) |
Mar 09, 2016 | 29.80 | 29.97 | 29.15 | 29.39 | 2,081,562 | -0.19(-0.66%) |
Mar 08, 2016 | 29.83 | 30.23 | 29.42 | 29.58 | 1,901,051 | -0.59(-1.97%) |
Mar 07, 2016 | 30.02 | 30.41 | 29.78 | 30.18 | 2,165,051 | +0.10(+0.32%) |
Mar 04, 2016 | 30.88 | 30.97 | 29.93 | 30.08 | 2,068,938 | -0.77(-2.50%) |
Mar 03, 2016 | 31.01 | 31.01 | 30.06 | 30.85 | 1,690,704 | -0.21(-0.69%) |
Mar 02, 2016 | 31.20 | 31.33 | 30.39 | 31.06 | 2,186,788 | -0.26(-0.84%) |
Mar 01, 2016 | 30.43 | 31.35 | 29.91 | 31.33 | 2,719,256 | +0.98(+3.24%) |
Feb 29, 2016 | 29.78 | 30.40 | 29.69 | 30.34 | 1,430,667 | +0.56(+1.87%) |
Feb 26, 2016 | 30.08 | 30.22 | 29.26 | 29.79 | 1,164,095 | -0.05(-0.16%) |
Feb 25, 2016 | 29.39 | 29.87 | 28.90 | 29.84 | 1,913,479 | +0.57(+1.93%) |
Feb 24, 2016 | 28.25 | 29.35 | 27.84 | 29.27 | 3,242,249 | +0.68(+2.39%) |
Feb 23, 2016 | 29.27 | 29.54 | 28.24 | 28.59 | 1,813,371 | -0.89(-3.01%) |
Feb 22, 2016 | 29.17 | 29.71 | 28.83 | 29.47 | 2,114,189 | +0.63(+2.20%) |
Feb 19, 2016 | 27.69 | 29.07 | 27.51 | 28.84 | 2,849,720 | +1.14(+4.12%) |
Feb 18, 2016 | 28.43 | 28.47 | 27.66 | 27.70 | 2,496,357 | -0.83(-2.90%) |
Feb 17, 2016 | 28.60 | 28.99 | 28.39 | 28.53 | 2,777,981 | -0.08(-0.27%) |
Feb 16, 2016 | 29.09 | 29.22 | 27.59 | 28.61 | 2,766,078 | -0.23(-0.81%) |
Feb 12, 2016 | 29.83 | 28.84 | 28.84 | 28.84 | 3,612,191 | -0.55(-1.86%) |
Feb 11, 2016 | 29.38 | 30.19 | 28.74 | 29.39 | 3,962,681 | -1.21(-3.95%) |
Feb 10, 2016 | 30.05 | 31.87 | 28.76 | 30.60 | 4,964,874 | +1.39(+4.77%) |
Feb 09, 2016 | 27.45 | 29.57 | 27.26 | 29.20 | 2,818,471 | +1.43(+5.16%) |
Feb 08, 2016 | 28.56 | 28.56 | 27.09 | 27.77 | 2,926,129 | -1.12(-3.88%) |
Feb 05, 2016 | 29.69 | 30.03 | 28.77 | 28.89 | 1,636,950 | -0.86(-2.88%) |
Feb 04, 2016 | 29.99 | 30.79 | 29.50 | 29.75 | 2,348,294 | -0.15(-0.49%) |
Feb 03, 2016 | 30.33 | 30.57 | 29.29 | 29.89 | 705,563 | -0.11(-0.36%) |
Feb 02, 2016 | 30.11 | 30.18 | 29.48 | 30.00 | 846,488 | -0.48(-1.57%) |
Feb 01, 2016 | 30.17 | 30.82 | 29.81 | 30.48 | 1,412,043 | +0.17(+0.55%) |
Jan 29, 2016 | 29.26 | 30.32 | 29.19 | 30.31 | 1,453,718 | +1.26(+4.33%) |
Jan 28, 2016 | 29.63 | 29.70 | 28.69 | 29.06 | 1,394,686 | -0.41(-1.39%) |
Jan 27, 2016 | 29.24 | 29.95 | 29.19 | 29.47 | 1,678,498 | +0.27(+0.94%) |
Jan 26, 2016 | 28.96 | 29.49 | 28.79 | 29.19 | 1,449,124 | +0.32(+1.11%) |
Jan 25, 2016 | 29.58 | 29.89 | 28.74 | 28.87 | 1,790,133 | -1.08(-3.61%) |
Jan 22, 2016 | 29.44 | 30.03 | 29.02 | 29.95 | 2,315,468 | +0.96(+3.29%) |
Jan 21, 2016 | 30.12 | 30.46 | 29.00 | 29.00 | 3,087,072 | -1.11(-3.69%) |
Jan 20, 2016 | 29.74 | 30.46 | 28.32 | 30.11 | 1,813,402 | -0.16(-0.52%) |
Jan 19, 2016 | 30.83 | 31.05 | 29.86 | 30.26 | 1,329,500 | -0.35(-1.15%) |
Jan 15, 2016 | 30.59 | 30.62 | 30.62 | 30.62 | 1,523,136 | -0.93(-2.94%) |
Jan 14, 2016 | 30.99 | 31.58 | 30.54 | 31.54 | 1,414,803 | +0.53(+1.70%) |
Jan 13, 2016 | 32.19 | 32.44 | 30.68 | 31.01 | 1,824,842 | -1.18(-3.66%) |
Jan 12, 2016 | 31.68 | 32.32 | 31.18 | 32.19 | 1,793,902 | +0.79(+2.51%) |
Jan 11, 2016 | 31.99 | 32.21 | 30.90 | 31.40 | 1,632,435 | -0.62(-1.95%) |
Jan 08, 2016 | 32.40 | 32.86 | 31.88 | 32.03 | 1,738,704 | -0.41(-1.26%) |
Jan 07, 2016 | 32.79 | 33.16 | 32.33 | 32.44 | 1,384,121 | -0.81(-2.43%) |
Jan 06, 2016 | 33.53 | 34.32 | 33.16 | 33.25 | 1,984,285 | -0.82(-2.40%) |
Jan 05, 2016 | 33.89 | 34.10 | 33.47 | 34.07 | 1,241,475 | +0.32(+0.95%) |
Jan 04, 2016 | 34.62 | 34.63 | 33.35 | 33.74 | 1,825,134 | -1.52(-4.31%) |
Dec 31, 2015 | 34.78 | 35.26 | 35.26 | 35.26 | 1,123,628 | +0.41(+1.17%) |
Dec 30, 2015 | 34.88 | 35.27 | 34.85 | 34.86 | 711,969 | -0.10(-0.28%) |
Dec 29, 2015 | 34.73 | 34.99 | 34.63 | 34.95 | 515,183 | +0.38(+1.10%) |
Dec 28, 2015 | 34.47 | 34.66 | 34.15 | 34.57 | 487,569 | -0.10(-0.28%) |
Dec 24, 2015 | 34.48 | 34.67 | 34.67 | 34.67 | 306,350 | +0.09(+0.25%) |
Dec 23, 2015 | 34.43 | 34.63 | 34.09 | 34.58 | 981,199 | +0.46(+1.34%) |
Dec 22, 2015 | 34.05 | 34.24 | 33.54 | 34.12 | 784,293 | +0.13(+0.37%) |
Dec 21, 2015 | 34.05 | 34.24 | 33.53 | 34.00 | 1,075,346 | +0.13(+0.37%) |
Dec 18, 2015 | 34.09 | 34.31 | 33.81 | 33.87 | 1,323,522 | -0.45(-1.31%) |
Dec 17, 2015 | 34.97 | 34.97 | 34.17 | 34.32 | 583,425 | -0.52(-1.48%) |
Dec 16, 2015 | 34.70 | 35.17 | 34.31 | 34.84 | 1,244,162 | +0.34(+0.99%) |
Dec 15, 2015 | 34.69 | 34.77 | 34.06 | 34.49 | 1,682,162 | +0.19(+0.54%) |
Dec 14, 2015 | 35.05 | 35.27 | 34.22 | 34.31 | 1,300,030 | -0.80(-2.28%) |
Dec 11, 2015 | 35.26 | 35.75 | 35.09 | 35.11 | 1,146,795 | -0.48(-1.34%) |
Dec 10, 2015 | 35.94 | 36.11 | 35.52 | 35.59 | 1,077,371 | -0.19(-0.54%) |
Dec 09, 2015 | 36.36 | 36.64 | 35.69 | 35.78 | 1,021,708 | -0.73(-2.00%) |
Dec 08, 2015 | 35.58 | 36.58 | 35.39 | 36.51 | 1,736,214 | +0.69(+1.93%) |
Dec 07, 2015 | 36.10 | 36.19 | 35.59 | 35.82 | 1,215,198 | -0.45(-1.24%) |
Dec 04, 2015 | 35.56 | 36.39 | 35.51 | 36.27 | 2,012,327 | +0.91(+2.56%) |
Dec 03, 2015 | 35.62 | 35.81 | 35.04 | 35.36 | 1,843,350 | -0.05(-0.14%) |
Dec 02, 2015 | 35.92 | 35.99 | 35.34 | 35.41 | 856,278 | -0.51(-1.41%) |
Dec 01, 2015 | 35.70 | 36.00 | 35.38 | 35.92 | 1,003,683 | +0.48(+1.35%) |
Nov 30, 2015 | 35.56 | 35.81 | 35.33 | 35.44 | 1,030,878 | -0.16(-0.44%) |
Nov 27, 2015 | 35.43 | 35.85 | 35.23 | 35.60 | 991,806 | +0.13(+0.36%) |
Nov 25, 2015 | 35.58 | 35.47 | 35.47 | 35.47 | 963,168 | -0.03(-0.08%) |
Nov 24, 2015 | 35.50 | 35.72 | 35.22 | 35.50 | 1,407,908 | -0.20(-0.55%) |
Nov 23, 2015 | 35.73 | 36.13 | 35.54 | 35.69 | 858,466 | +0.08(+0.22%) |
Nov 20, 2015 | 36.08 | 36.30 | 35.58 | 35.62 | 1,222,331 | -0.28(-0.79%) |
Nov 19, 2015 | 35.24 | 36.01 | 35.17 | 35.90 | 1,167,530 | +0.59(+1.68%) |
Nov 18, 2015 | 34.88 | 35.51 | 34.88 | 35.30 | 2,224,095 | +0.22(+0.64%) |
Nov 17, 2015 | 35.23 | 35.40 | 34.62 | 35.08 | 2,279,874 | +0.50(+1.44%) |
Nov 16, 2015 | 34.11 | 35.10 | 34.05 | 34.58 | 2,911,113 | +0.53(+1.55%) |
Nov 13, 2015 | 33.04 | 34.39 | 32.83 | 34.06 | 5,257,805 | +2.09(+6.52%) |
Nov 12, 2015 | 32.53 | 32.56 | 31.77 | 31.97 | 2,570,518 | -0.88(-2.67%) |
Nov 11, 2015 | 32.30 | 33.21 | 32.13 | 32.85 | 1,627,658 | +0.69(+2.15%) |
Nov 10, 2015 | 31.79 | 32.42 | 31.45 | 32.16 | 2,095,601 | +0.31(+0.98%) |
Nov 09, 2015 | 31.98 | 32.08 | 31.39 | 31.84 | 1,690,333 | -0.18(-0.55%) |
Nov 06, 2015 | 31.89 | 32.34 | 31.58 | 32.02 | 1,136,137 | -0.05(-0.15%) |
Nov 05, 2015 | 31.68 | 32.15 | 31.29 | 32.07 | 1,241,970 | +0.43(+1.36%) |
Nov 04, 2015 | 31.22 | 31.72 | 31.10 | 31.64 | 1,260,560 | +0.41(+1.31%) |
Nov 03, 2015 | 32.61 | 32.78 | 31.17 | 31.23 | 2,493,232 | -1.51(-4.61%) |
Nov 02, 2015 | 32.73 | 33.08 | 32.28 | 32.74 | 1,078,594 | +0.09(+0.27%) |
Oct 30, 2015 | 32.38 | 33.11 | 32.16 | 32.65 | 922,170 | +0.21(+0.66%) |
Oct 29, 2015 | 32.46 | 32.66 | 32.26 | 32.44 | 641,340 | -0.18(-0.54%) |
Oct 28, 2015 | 32.15 | 32.76 | 31.83 | 32.61 | 1,095,282 | +0.55(+1.70%) |
Oct 27, 2015 | 32.47 | 32.68 | 31.71 | 32.07 | 1,043,116 | -0.54(-1.64%) |
Oct 26, 2015 | 32.94 | 33.12 | 32.58 | 32.60 | 652,286 | -0.34(-1.04%) |
Oct 23, 2015 | 32.90 | 33.34 | 32.55 | 32.94 | 894,308 | +0.26(+0.81%) |
Oct 22, 2015 | 32.80 | 33.18 | 32.48 | 32.68 | 1,399,540 | +0.18(+0.54%) |
Oct 21, 2015 | 33.41 | 33.54 | 32.27 | 32.51 | 1,231,948 | -0.78(-2.34%) |
Oct 20, 2015 | 32.79 | 33.54 | 32.74 | 33.29 | 1,277,373 | +0.47(+1.43%) |
Oct 19, 2015 | 32.79 | 33.03 | 32.37 | 32.82 | 884,106 | -0.06(-0.18%) |
Oct 16, 2015 | 33.53 | 33.63 | 32.58 | 32.88 | 1,454,102 | -0.68(-2.03%) |
Oct 15, 2015 | 32.87 | 33.56 | 32.69 | 33.56 | 1,835,271 | +0.75(+2.29%) |
Oct 14, 2015 | 31.92 | 33.05 | 31.59 | 32.81 | 2,632,924 | +1.10(+3.47%) |
Oct 13, 2015 | 31.56 | 31.88 | 31.37 | 31.71 | 1,175,332 | -0.06(-0.18%) |
Oct 12, 2015 | 31.55 | 31.95 | 31.39 | 31.77 | 1,098,950 | +0.16(+0.49%) |
Oct 09, 2015 | 32.16 | 32.32 | 31.57 | 31.61 | 1,292,338 | -0.43(-1.34%) |
Oct 08, 2015 | 31.37 | 32.17 | 31.27 | 32.04 | 1,425,852 | +0.62(+1.99%) |
Oct 07, 2015 | 30.72 | 31.42 | 30.50 | 31.41 | 1,667,727 | +1.02(+3.37%) |
Oct 06, 2015 | 31.66 | 31.73 | 30.30 | 30.39 | 2,185,677 | -1.20(-3.80%) |
Oct 05, 2015 | 31.44 | 31.72 | 30.89 | 31.59 | 1,386,296 | +0.35(+1.12%) |
Oct 02, 2015 | 30.12 | 31.24 | 29.54 | 31.24 | 1,647,814 | +0.74(+2.43%) |
Oct 01, 2015 | 29.55 | 30.56 | 29.40 | 30.50 | 1,978,187 | +1.19(+4.06%) |
Sep 30, 2015 | 28.39 | 29.42 | 28.39 | 29.31 | 2,394,699 | +1.27(+4.52%) |
Sep 29, 2015 | 28.32 | 28.32 | 27.69 | 28.04 | 1,982,996 | -0.29(-1.03%) |
Sep 28, 2015 | 29.54 | 29.55 | 27.92 | 28.33 | 2,810,780 | -1.19(-4.03%) |
Sep 25, 2015 | 30.31 | 30.35 | 29.35 | 29.52 | 1,044,996 | -0.45(-1.50%) |
Sep 24, 2015 | 29.58 | 30.07 | 29.39 | 29.97 | 1,366,990 | +0.16(+0.52%) |
Sep 23, 2015 | 30.80 | 30.82 | 29.63 | 29.82 | 1,684,931 | -1.00(-3.26%) |
Sep 22, 2015 | 31.17 | 31.28 | 30.59 | 30.82 | 1,783,279 | -0.73(-2.32%) |
Sep 21, 2015 | 31.42 | 31.96 | 31.23 | 31.55 | 1,675,758 | +0.29(+0.94%) |
Sep 18, 2015 | 30.55 | 31.29 | 30.28 | 31.26 | 2,340,412 | +0.35(+1.14%) |
Sep 17, 2015 | 30.87 | 31.45 | 30.52 | 30.91 | 1,670,767 | +0.10(+0.32%) |
Sep 16, 2015 | 29.99 | 30.87 | 29.87 | 30.81 | 1,125,405 | +0.70(+2.33%) |
Sep 15, 2015 | 29.59 | 30.22 | 29.41 | 30.11 | 1,309,486 | +0.58(+1.98%) |
Sep 14, 2015 | 29.78 | 29.79 | 29.37 | 29.52 | 768,535 | -0.23(-0.79%) |
Sep 11, 2015 | 29.82 | 29.86 | 29.49 | 29.76 | 1,174,316 | -0.24(-0.81%) |
Sep 10, 2015 | 29.77 | 30.33 | 29.67 | 30.00 | 1,584,899 | +0.19(+0.62%) |
Sep 09, 2015 | 30.43 | 30.61 | 29.74 | 29.82 | 1,402,690 | -0.32(-1.07%) |
Sep 08, 2015 | 29.42 | 30.19 | 29.23 | 30.14 | 1,552,962 | +1.07(+3.69%) |
Sep 04, 2015 | 28.78 | 29.07 | 29.07 | 29.07 | 1,662,974 | -0.13(-0.43%) |
Sep 03, 2015 | 28.60 | 29.31 | 28.60 | 29.19 | 1,839,595 | +0.68(+2.39%) |
Sep 02, 2015 | 28.71 | 28.71 | 27.90 | 28.51 | 1,444,407 | +0.51(+1.81%) |
Sep 01, 2015 | 28.24 | 28.66 | 27.90 | 28.00 | 1,732,943 | -0.85(-2.94%) |
Aug 31, 2015 | 29.35 | 29.75 | 28.77 | 28.85 | 1,280,953 | -0.72(-2.44%) |
Aug 28, 2015 | 29.39 | 29.60 | 28.93 | 29.57 | 1,287,720 | +0.08(+0.26%) |
Aug 27, 2015 | 28.84 | 29.52 | 28.60 | 29.49 | 1,602,700 | +1.02(+3.59%) |
Aug 26, 2015 | 28.65 | 28.71 | 27.73 | 28.47 | 2,361,173 | +0.46(+1.64%) |
Aug 25, 2015 | 29.25 | 29.30 | 27.92 | 28.01 | 2,344,618 | -0.56(-1.94%) |
Aug 24, 2015 | 28.66 | 30.14 | 28.04 | 28.57 | 3,002,250 | -1.54(-5.12%) |
Aug 21, 2015 | 30.31 | 31.06 | 29.35 | 30.11 | 3,080,131 | -0.97(-3.14%) |
Aug 20, 2015 | 31.53 | 31.66 | 31.06 | 31.08 | 2,378,036 | -0.74(-2.33%) |
Aug 19, 2015 | 32.16 | 32.33 | 31.30 | 31.82 | 2,425,704 | -0.63(-1.95%) |
Aug 18, 2015 | 31.63 | 32.95 | 31.52 | 32.46 | 2,801,196 | +0.69(+2.18%) |
Aug 17, 2015 | 31.40 | 31.78 | 31.18 | 31.77 | 1,259,838 | +0.18(+0.56%) |
Aug 14, 2015 | 30.64 | 31.67 | 30.29 | 31.59 | 2,188,017 | +0.80(+2.60%) |
Aug 13, 2015 | 27.96 | 30.84 | 27.92 | 30.79 | 4,973,875 | +2.77(+9.88%) |
Aug 12, 2015 | 28.03 | 28.16 | 27.71 | 28.02 | 1,734,406 | -0.10(-0.35%) |
Aug 11, 2015 | 28.21 | 28.46 | 27.91 | 28.12 | 2,089,325 | -0.50(-1.74%) |
Aug 10, 2015 | 28.75 | 29.00 | 28.23 | 28.62 | 2,571,408 | +0.05(+0.17%) |
Aug 07, 2015 | 28.24 | 28.57 | 28.10 | 28.57 | 2,719,274 | +0.08(+0.27%) |
Aug 06, 2015 | 29.29 | 29.35 | 28.46 | 28.49 | 1,941,664 | -0.84(-2.86%) |
Aug 05, 2015 | 29.67 | 29.85 | 29.18 | 29.33 | 2,073,668 | -0.28(-0.95%) |
Aug 04, 2015 | 28.30 | 30.48 | 28.01 | 29.61 | 4,315,564 | +0.97(+3.40%) |
Aug 03, 2015 | 30.85 | 30.97 | 28.32 | 28.64 | 7,259,374 | -3.10(-9.77%) |
Jul 31, 2015 | 33.88 | 34.85 | 31.61 | 31.74 | 9,829,975 | -0.78(-2.40%) |
Jul 30, 2015 | 31.38 | 32.59 | 31.28 | 32.52 | 1,694,736 | +0.98(+3.12%) |
Jul 29, 2015 | 31.02 | 31.58 | 31.01 | 31.53 | 1,301,844 | +0.40(+1.28%) |
Jul 28, 2015 | 31.02 | 31.34 | 30.62 | 31.13 | 2,629,607 | +0.29(+0.95%) |
Jul 27, 2015 | 31.14 | 31.14 | 30.72 | 30.84 | 1,533,216 | -0.42(-1.34%) |
Jul 24, 2015 | 31.37 | 31.64 | 31.23 | 31.26 | 1,172,630 | -0.25(-0.80%) |
Jul 23, 2015 | 32.46 | 32.47 | 31.50 | 31.51 | 1,079,209 | -0.84(-2.59%) |
Jul 22, 2015 | 32.30 | 32.64 | 32.23 | 32.35 | 968,050 | +0.00(+0.00%) |
Jul 21, 2015 | 32.88 | 33.08 | 32.30 | 32.35 | 1,181,036 | -0.66(-2.01%) |
Jul 20, 2015 | 33.23 | 33.28 | 32.88 | 33.01 | 906,199 | -0.13(-0.38%) |
Jul 17, 2015 | 32.94 | 33.25 | 32.94 | 33.14 | 1,740,555 | +0.29(+0.89%) |
Jul 16, 2015 | 33.04 | 33.13 | 32.81 | 32.85 | 1,489,010 | -0.02(-0.06%) |
Jul 15, 2015 | 32.94 | 33.02 | 32.75 | 32.87 | 1,109,968 | -0.16(-0.47%) |
Jul 14, 2015 | 32.91 | 33.21 | 32.82 | 33.02 | 1,123,316 | +0.04(+0.12%) |
Jul 13, 2015 | 32.96 | 33.24 | 32.89 | 32.98 | 1,672,688 | +0.19(+0.56%) |
Jul 10, 2015 | 32.81 | 32.98 | 32.53 | 32.80 | 1,340,420 | +0.30(+0.93%) |
Jul 09, 2015 | 32.88 | 32.94 | 32.50 | 32.50 | 1,171,756 | -0.03(-0.09%) |
Jul 08, 2015 | 32.76 | 32.94 | 32.17 | 32.53 | 2,041,461 | -0.43(-1.30%) |
Jul 07, 2015 | 32.63 | 32.99 | 32.40 | 32.95 | 1,454,241 | +0.39(+1.20%) |
Jul 06, 2015 | 32.06 | 32.62 | 31.40 | 32.56 | 1,695,469 | +0.25(+0.78%) |
Jul 02, 2015 | 32.45 | 32.31 | 32.31 | 32.31 | 1,167,744 | -0.04(-0.12%) |
Jul 01, 2015 | 31.85 | 32.39 | 31.77 | 32.35 | 1,601,095 | +0.77(+2.44%) |
Jun 30, 2015 | 32.13 | 32.13 | 31.49 | 31.58 | 1,368,549 | -0.33(-1.04%) |
Jun 29, 2015 | 32.59 | 32.68 | 31.84 | 31.91 | 1,691,831 | -0.91(-2.76%) |
Jun 26, 2015 | 32.68 | 32.91 | 32.55 | 32.82 | 3,726,992 | +0.11(+0.33%) |
Jun 25, 2015 | 32.94 | 32.98 | 32.58 | 32.71 | 838,457 | -0.09(-0.27%) |
Jun 24, 2015 | 33.17 | 33.22 | 32.74 | 32.80 | 927,627 | -0.34(-1.03%) |
Jun 23, 2015 | 33.14 | 33.27 | 33.05 | 33.14 | 1,240,062 | +0.08(+0.24%) |
Jun 22, 2015 | 33.15 | 33.33 | 32.93 | 33.06 | 1,064,923 | +0.02(+0.06%) |
Jun 19, 2015 | 33.25 | 33.33 | 33.00 | 33.04 | 1,154,300 | -0.10(-0.29%) |
Jun 18, 2015 | 32.87 | 33.38 | 32.87 | 33.14 | 1,660,830 | +0.14(+0.41%) |
Jun 17, 2015 | 33.14 | 33.33 | 32.81 | 33.00 | 1,055,960 | -0.03(-0.09%) |
Jun 16, 2015 | 32.87 | 33.08 | 32.72 | 33.03 | 742,490 | +0.18(+0.53%) |
Jun 15, 2015 | 32.80 | 33.08 | 32.70 | 32.86 | 1,184,695 | -0.03(-0.09%) |
Jun 12, 2015 | 32.81 | 33.12 | 32.73 | 32.89 | 1,200,978 | -0.09(-0.27%) |
Jun 11, 2015 | 32.81 | 33.12 | 32.74 | 32.97 | 964,151 | +0.21(+0.65%) |
Jun 10, 2015 | 32.58 | 32.92 | 32.43 | 32.76 | 931,100 | +0.25(+0.78%) |
Jun 09, 2015 | 32.47 | 32.59 | 32.24 | 32.51 | 1,008,511 | +0.07(+0.21%) |
Jun 08, 2015 | 32.38 | 32.64 | 32.22 | 32.44 | 911,714 | +0.05(+0.15%) |
Jun 05, 2015 | 32.00 | 32.41 | 31.81 | 32.39 | 809,467 | +0.31(+0.97%) |
Jun 04, 2015 | 32.03 | 32.26 | 31.94 | 32.08 | 644,959 | -0.11(-0.33%) |
Jun 03, 2015 | 32.54 | 32.58 | 32.10 | 32.18 | 1,230,050 | -0.25(-0.78%) |
Jun 02, 2015 | 32.70 | 32.70 | 32.34 | 32.44 | 1,022,541 | -0.47(-1.42%) |
Jun 01, 2015 | 32.76 | 33.05 | 32.33 | 32.91 | 1,062,265 | +0.28(+0.87%) |
May 29, 2015 | 33.16 | 33.28 | 32.52 | 32.62 | 1,099,166 | -0.68(-2.05%) |
May 28, 2015 | 33.56 | 33.91 | 33.05 | 33.31 | 1,091,080 | -0.40(-1.19%) |
May 27, 2015 | 33.28 | 33.77 | 33.08 | 33.71 | 870,315 | +0.54(+1.62%) |
May 26, 2015 | 33.55 | 33.63 | 33.03 | 33.17 | 1,092,027 | -0.61(-1.82%) |
May 22, 2015 | 34.29 | 33.78 | 33.78 | 33.78 | 917,308 | -0.56(-1.62%) |
May 21, 2015 | 34.00 | 34.48 | 33.77 | 34.34 | 1,451,089 | +0.33(+0.97%) |
May 20, 2015 | 34.30 | 34.33 | 33.94 | 34.01 | 887,293 | -0.32(-0.94%) |
May 19, 2015 | 34.03 | 34.50 | 33.89 | 34.33 | 1,200,873 | +0.21(+0.63%) |
May 18, 2015 | 33.07 | 34.13 | 33.07 | 34.11 | 1,738,490 | +0.91(+2.73%) |
May 15, 2015 | 33.23 | 33.46 | 33.04 | 33.21 | 1,448,865 | +0.17(+0.50%) |
May 14, 2015 | 32.87 | 33.08 | 32.74 | 33.04 | 1,011,998 | +0.38(+1.16%) |
May 13, 2015 | 32.43 | 32.94 | 32.41 | 32.66 | 1,632,492 | +0.36(+1.12%) |
May 12, 2015 | 32.47 | 32.63 | 32.20 | 32.30 | 1,057,695 | -0.35(-1.07%) |
May 11, 2015 | 32.07 | 32.71 | 32.07 | 32.65 | 1,859,254 | +0.61(+1.92%) |
May 08, 2015 | 31.85 | 32.45 | 31.85 | 32.04 | 1,668,258 | +0.39(+1.23%) |
May 07, 2015 | 31.42 | 32.07 | 31.15 | 31.65 | 2,093,905 | +0.26(+0.84%) |
May 06, 2015 | 32.10 | 32.22 | 31.13 | 31.39 | 3,751,531 | -0.67(-2.10%) |
May 05, 2015 | 33.14 | 33.15 | 31.69 | 32.06 | 2,995,265 | -1.23(-3.69%) |
May 04, 2015 | 33.04 | 33.96 | 33.04 | 33.29 | 2,460,858 | -0.96(-2.82%) |
May 01, 2015 | 32.89 | 34.64 | 32.34 | 34.25 | 3,324,094 | +0.90(+2.69%) |
Apr 30, 2015 | 32.72 | 33.54 | 32.65 | 33.35 | 1,948,560 | +0.48(+1.45%) |
Apr 29, 2015 | 33.73 | 33.78 | 32.55 | 32.88 | 2,284,962 | -0.96(-2.82%) |
Apr 28, 2015 | 33.40 | 33.89 | 33.20 | 33.83 | 1,822,139 | +0.35(+1.05%) |
Apr 27, 2015 | 34.01 | 34.26 | 33.44 | 33.48 | 1,534,749 | -0.43(-1.26%) |
Apr 24, 2015 | 34.18 | 34.41 | 33.89 | 33.91 | 1,004,421 | -0.29(-0.85%) |
Apr 23, 2015 | 34.02 | 34.45 | 34.00 | 34.20 | 868,313 | +0.02(+0.06%) |
Apr 22, 2015 | 34.26 | 34.43 | 34.09 | 34.18 | 455,131 | -0.08(-0.23%) |
Apr 21, 2015 | 33.92 | 34.44 | 33.62 | 34.26 | 1,276,108 | +0.40(+1.18%) |
Apr 20, 2015 | 33.68 | 33.93 | 33.46 | 33.86 | 628,206 | +0.26(+0.78%) |
Apr 17, 2015 | 33.66 | 33.71 | 33.32 | 33.60 | 996,744 | -0.28(-0.83%) |
Apr 16, 2015 | 33.78 | 34.10 | 33.57 | 33.88 | 1,288,960 | -0.04(-0.11%) |
Apr 15, 2015 | 34.88 | 34.99 | 33.33 | 33.92 | 2,637,543 | -0.78(-2.25%) |
Apr 14, 2015 | 35.20 | 35.28 | 34.61 | 34.70 | 626,982 | -0.50(-1.41%) |
Apr 13, 2015 | 35.29 | 35.52 | 35.06 | 35.20 | 852,737 | +0.06(+0.17%) |
Apr 10, 2015 | 35.54 | 35.54 | 35.07 | 35.14 | 554,999 | -0.18(-0.50%) |
Apr 09, 2015 | 35.46 | 36.14 | 35.22 | 35.31 | 1,185,948 | -0.11(-0.30%) |
Apr 08, 2015 | 34.89 | 35.44 | 34.86 | 35.42 | 886,247 | +0.47(+1.34%) |
Apr 07, 2015 | 35.09 | 35.14 | 34.76 | 34.95 | 1,399,625 | -0.08(-0.22%) |
Apr 06, 2015 | 34.97 | 35.19 | 34.78 | 35.03 | 863,511 | -0.15(-0.42%) |
Apr 02, 2015 | 35.28 | 35.18 | 35.18 | 35.18 | 925,003 | -0.05(-0.14%) |