Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 28.35 | 28.48 | 27.76 | 27.90 | 4,008,867 | -0.41(-1.45%) |
Apr 28, 2016 | 29.18 | 29.33 | 28.16 | 28.31 | 5,249,929 | -1.69(-5.62%) |
Apr 27, 2016 | 30.79 | 31.22 | 29.80 | 29.99 | 5,657,232 | -1.02(-3.28%) |
Apr 26, 2016 | 29.99 | 31.03 | 29.83 | 31.01 | 3,622,860 | +1.16(+3.88%) |
Apr 25, 2016 | 29.74 | 30.02 | 29.49 | 29.85 | 2,693,202 | -0.03(-0.10%) |
Apr 22, 2016 | 29.75 | 30.27 | 29.48 | 29.88 | 1,696,284 | -0.06(-0.21%) |
Apr 21, 2016 | 30.06 | 30.37 | 29.80 | 29.95 | 1,702,360 | -0.02(-0.08%) |
Apr 20, 2016 | 29.89 | 30.29 | 29.78 | 29.97 | 1,705,363 | +0.06(+0.21%) |
Apr 19, 2016 | 29.32 | 30.08 | 29.31 | 29.91 | 2,031,707 | +0.86(+2.97%) |
Apr 18, 2016 | 28.93 | 29.34 | 28.74 | 29.05 | 1,698,003 | +0.06(+0.21%) |
Apr 15, 2016 | 28.81 | 29.16 | 28.67 | 28.98 | 2,379,510 | +0.21(+0.73%) |
Apr 14, 2016 | 28.72 | 29.10 | 28.14 | 28.77 | 2,100,911 | +0.23(+0.82%) |
Apr 13, 2016 | 27.44 | 28.72 | 27.41 | 28.54 | 2,815,522 | +1.42(+5.24%) |
Apr 12, 2016 | 27.14 | 27.38 | 26.76 | 27.12 | 1,541,253 | +0.09(+0.34%) |
Apr 11, 2016 | 26.80 | 27.51 | 26.73 | 27.03 | 2,077,674 | +0.48(+1.81%) |
Apr 08, 2016 | 26.82 | 27.25 | 26.39 | 26.55 | 2,229,123 | +0.10(+0.38%) |
Apr 07, 2016 | 26.92 | 27.50 | 26.32 | 26.44 | 3,842,484 | -0.57(-2.10%) |
Apr 06, 2016 | 27.22 | 27.38 | 26.61 | 27.01 | 2,341,805 | -0.31(-1.14%) |
Apr 05, 2016 | 27.04 | 27.80 | 26.85 | 27.32 | 2,456,347 | -0.08(-0.28%) |
Apr 04, 2016 | 29.16 | 29.26 | 27.21 | 27.40 | 4,562,593 | -1.86(-6.37%) |
Apr 01, 2016 | 29.50 | 29.68 | 28.94 | 29.26 | 3,368,207 | -0.56(-1.88%) |
Mar 31, 2016 | 29.36 | 29.95 | 29.30 | 29.82 | 2,855,839 | +0.37(+1.27%) |
Mar 30, 2016 | 29.39 | 29.86 | 29.16 | 29.45 | 1,620,994 | +0.38(+1.31%) |
Mar 29, 2016 | 28.33 | 29.22 | 27.98 | 29.07 | 2,317,716 | +0.24(+0.84%) |
Mar 28, 2016 | 28.81 | 29.05 | 28.50 | 28.83 | 1,419,876 | +0.16(+0.54%) |
Mar 24, 2016 | 28.09 | 28.67 | 28.67 | 28.67 | 1,869,751 | +0.14(+0.49%) |
Mar 23, 2016 | 29.03 | 29.15 | 28.41 | 28.53 | 1,439,033 | -0.64(-2.18%) |
Mar 22, 2016 | 29.02 | 29.36 | 28.69 | 29.17 | 1,414,971 | -0.18(-0.61%) |
Mar 21, 2016 | 29.46 | 29.71 | 28.90 | 29.35 | 1,484,432 | -0.14(-0.47%) |
Mar 18, 2016 | 29.41 | 29.95 | 29.07 | 29.49 | 4,138,485 | +0.28(+0.96%) |
Mar 17, 2016 | 28.81 | 29.31 | 28.39 | 29.21 | 1,994,430 | +0.41(+1.43%) |
Mar 16, 2016 | 27.60 | 28.86 | 27.57 | 28.80 | 2,429,824 | +1.11(+4.01%) |
Mar 15, 2016 | 27.52 | 27.77 | 27.33 | 27.69 | 1,439,204 | -0.23(-0.81%) |
Mar 14, 2016 | 27.72 | 27.98 | 27.51 | 27.91 | 2,045,896 | +0.00(+0.00%) |
Mar 11, 2016 | 27.28 | 27.94 | 27.11 | 27.91 | 1,886,705 | +1.02(+3.78%) |
Mar 10, 2016 | 27.32 | 27.44 | 26.37 | 26.89 | 2,540,901 | -0.38(-1.40%) |
Mar 09, 2016 | 26.95 | 27.39 | 26.77 | 27.28 | 2,560,167 | +0.54(+2.03%) |
Mar 08, 2016 | 27.18 | 27.48 | 26.30 | 26.73 | 2,699,831 | -0.81(-2.93%) |
Mar 07, 2016 | 27.02 | 27.54 | 26.93 | 27.54 | 1,786,939 | +0.36(+1.31%) |
Mar 04, 2016 | 27.24 | 27.41 | 26.44 | 27.18 | 2,238,377 | -0.05(-0.20%) |
Mar 03, 2016 | 26.98 | 27.73 | 26.82 | 27.24 | 2,281,625 | +0.26(+0.98%) |
Mar 02, 2016 | 26.57 | 26.98 | 26.31 | 26.97 | 2,108,228 | +0.44(+1.67%) |
Mar 01, 2016 | 26.29 | 27.67 | 25.72 | 26.53 | 4,102,635 | +1.15(+4.53%) |
Feb 29, 2016 | 25.68 | 26.20 | 25.25 | 25.38 | 2,872,217 | -0.28(-1.09%) |
Feb 26, 2016 | 25.54 | 25.95 | 25.33 | 25.66 | 2,428,326 | +0.44(+1.76%) |
Feb 25, 2016 | 25.19 | 25.60 | 24.57 | 25.22 | 2,126,266 | +0.15(+0.59%) |
Feb 24, 2016 | 24.56 | 25.13 | 24.10 | 25.07 | 2,674,691 | +0.22(+0.90%) |
Feb 23, 2016 | 25.32 | 25.75 | 24.65 | 24.85 | 2,722,440 | -0.58(-2.28%) |
Feb 22, 2016 | 25.50 | 25.81 | 25.14 | 25.43 | 2,373,144 | +0.44(+1.77%) |
Feb 19, 2016 | 25.11 | 25.19 | 24.45 | 24.98 | 2,700,028 | -0.26(-1.04%) |
Feb 18, 2016 | 26.14 | 26.18 | 25.18 | 25.25 | 3,946,549 | -0.73(-2.83%) |
Feb 17, 2016 | 25.43 | 26.70 | 25.43 | 25.98 | 3,997,974 | +0.92(+3.67%) |
Feb 16, 2016 | 24.91 | 25.11 | 24.43 | 25.06 | 3,670,564 | +0.51(+2.08%) |
Feb 12, 2016 | 23.69 | 24.55 | 24.55 | 24.55 | 4,590,509 | +1.20(+5.13%) |
Feb 11, 2016 | 22.44 | 23.98 | 22.15 | 23.35 | 5,955,737 | -0.12(-0.53%) |
Feb 10, 2016 | 23.03 | 23.65 | 22.79 | 23.48 | 5,994,191 | +0.57(+2.50%) |
Feb 09, 2016 | 22.18 | 23.19 | 22.15 | 22.90 | 4,936,462 | +0.45(+2.00%) |
Feb 08, 2016 | 22.43 | 22.65 | 21.96 | 22.46 | 3,010,035 | -0.32(-1.43%) |
Feb 05, 2016 | 22.98 | 23.37 | 22.70 | 22.78 | 3,848,585 | -0.22(-0.94%) |
Feb 04, 2016 | 21.94 | 23.02 | 21.68 | 23.00 | 3,703,656 | +0.99(+4.50%) |
Feb 03, 2016 | 22.42 | 22.54 | 21.41 | 22.01 | 3,073,071 | -0.22(-0.97%) |
Feb 02, 2016 | 22.78 | 22.85 | 22.05 | 22.22 | 2,999,936 | -0.80(-3.49%) |
Feb 01, 2016 | 22.46 | 23.09 | 22.29 | 23.03 | 2,774,962 | +0.32(+1.40%) |
Jan 29, 2016 | 22.12 | 22.74 | 21.96 | 22.71 | 6,149,992 | +0.69(+3.13%) |
Jan 28, 2016 | 22.80 | 22.91 | 21.89 | 22.02 | 3,188,459 | -0.40(-1.79%) |
Jan 27, 2016 | 22.27 | 23.04 | 22.27 | 22.42 | 3,746,523 | +0.19(+0.84%) |
Jan 26, 2016 | 22.30 | 22.42 | 22.01 | 22.24 | 3,108,639 | +0.40(+1.84%) |
Jan 25, 2016 | 22.37 | 22.43 | 21.78 | 21.84 | 4,968,824 | -0.66(-2.92%) |
Jan 22, 2016 | 23.19 | 23.48 | 22.24 | 22.49 | 5,620,768 | -0.12(-0.51%) |
Jan 21, 2016 | 23.38 | 23.69 | 22.58 | 22.61 | 5,349,023 | -0.70(-2.99%) |
Jan 20, 2016 | 23.14 | 23.65 | 22.12 | 23.31 | 4,234,718 | -0.16(-0.69%) |
Jan 19, 2016 | 24.37 | 24.40 | 23.22 | 23.47 | 6,100,528 | -0.56(-2.35%) |
Jan 15, 2016 | 24.18 | 24.03 | 24.03 | 24.03 | 5,577,025 | -1.38(-5.45%) |
Jan 14, 2016 | 26.21 | 26.24 | 24.79 | 25.42 | 8,167,538 | -0.76(-2.90%) |
Jan 13, 2016 | 27.45 | 28.58 | 25.52 | 26.18 | 11,077,588 | -2.75(-9.52%) |
Jan 12, 2016 | 29.00 | 29.14 | 28.22 | 28.93 | 2,670,826 | +0.39(+1.38%) |
Jan 11, 2016 | 28.56 | 29.01 | 28.16 | 28.54 | 3,530,380 | +0.22(+0.79%) |
Jan 08, 2016 | 29.69 | 29.83 | 28.25 | 28.31 | 3,137,001 | -0.86(-2.94%) |
Jan 07, 2016 | 30.37 | 30.39 | 29.08 | 29.17 | 3,021,480 | -1.93(-6.22%) |
Jan 06, 2016 | 31.51 | 31.51 | 30.76 | 31.10 | 1,989,001 | -1.05(-3.27%) |
Jan 05, 2016 | 32.96 | 33.02 | 31.83 | 32.16 | 2,415,551 | -0.53(-1.61%) |
Jan 04, 2016 | 33.44 | 32.99 | 32.33 | 32.68 | 2,620,155 | -0.76(-2.27%) |
Dec 31, 2015 | 33.80 | 33.44 | 33.44 | 33.44 | 1,353,404 | -0.53(-1.57%) |
Dec 30, 2015 | 33.97 | 34.27 | 33.88 | 33.97 | 1,332,314 | -0.09(-0.27%) |
Dec 29, 2015 | 33.77 | 34.31 | 33.62 | 34.07 | 1,499,930 | +0.50(+1.50%) |
Dec 28, 2015 | 33.53 | 33.76 | 33.09 | 33.56 | 1,482,062 | -0.09(-0.28%) |
Dec 24, 2015 | 33.72 | 33.66 | 33.66 | 33.66 | 788,850 | -0.05(-0.14%) |
Dec 23, 2015 | 32.82 | 33.87 | 32.75 | 33.70 | 1,988,948 | +1.11(+3.42%) |
Dec 22, 2015 | 32.31 | 32.81 | 32.17 | 32.59 | 1,365,570 | +0.43(+1.32%) |
Dec 21, 2015 | 31.88 | 32.33 | 31.81 | 32.16 | 2,035,563 | +0.59(+1.86%) |
Dec 18, 2015 | 31.60 | 31.78 | 31.31 | 31.58 | 4,000,455 | -0.19(-0.61%) |
Dec 17, 2015 | 32.53 | 32.60 | 31.77 | 31.77 | 1,459,294 | -0.81(-2.49%) |
Dec 16, 2015 | 31.92 | 32.65 | 31.63 | 32.58 | 2,318,974 | +1.04(+3.29%) |
Dec 15, 2015 | 31.13 | 31.87 | 31.05 | 31.54 | 2,051,750 | +0.63(+2.03%) |
Dec 14, 2015 | 30.84 | 31.04 | 30.58 | 30.92 | 1,919,003 | +0.12(+0.38%) |
Dec 11, 2015 | 31.36 | 31.39 | 30.69 | 30.80 | 1,884,649 | -1.01(-3.16%) |
Dec 10, 2015 | 31.91 | 32.22 | 31.70 | 31.81 | 1,467,142 | -0.12(-0.36%) |
Dec 09, 2015 | 31.80 | 32.51 | 31.57 | 31.92 | 1,890,795 | -0.02(-0.05%) |
Dec 08, 2015 | 32.72 | 32.72 | 31.88 | 31.94 | 2,116,663 | -1.14(-3.44%) |
Dec 07, 2015 | 33.37 | 33.37 | 32.71 | 33.08 | 2,804,272 | -0.42(-1.25%) |
Dec 04, 2015 | 32.74 | 33.70 | 32.62 | 33.49 | 2,434,533 | +0.83(+2.53%) |
Dec 03, 2015 | 33.18 | 33.26 | 32.46 | 32.67 | 2,078,039 | -0.43(-1.29%) |
Dec 02, 2015 | 33.59 | 33.71 | 33.04 | 33.09 | 2,684,904 | -0.50(-1.47%) |
Dec 01, 2015 | 33.11 | 33.63 | 32.70 | 33.59 | 3,240,703 | +0.56(+1.71%) |
Nov 30, 2015 | 33.26 | 33.30 | 32.65 | 33.02 | 2,149,502 | -0.07(-0.21%) |
Nov 27, 2015 | 33.22 | 33.42 | 32.92 | 33.09 | 804,909 | -0.06(-0.19%) |
Nov 25, 2015 | 33.22 | 33.15 | 33.15 | 33.15 | 1,162,487 | -0.07(-0.21%) |
Nov 24, 2015 | 32.95 | 33.37 | 32.94 | 33.22 | 2,620,175 | +0.02(+0.07%) |
Nov 23, 2015 | 33.25 | 33.53 | 33.07 | 33.20 | 2,048,601 | -0.13(-0.39%) |
Nov 20, 2015 | 32.86 | 33.52 | 32.86 | 33.33 | 3,118,386 | +0.65(+1.98%) |
Nov 19, 2015 | 32.95 | 33.08 | 32.48 | 32.68 | 2,386,865 | -0.19(-0.59%) |
Nov 18, 2015 | 32.19 | 33.15 | 32.09 | 32.88 | 4,611,457 | +1.53(+4.90%) |
Nov 17, 2015 | 31.29 | 31.77 | 31.09 | 31.34 | 2,603,292 | +0.06(+0.20%) |
Nov 16, 2015 | 30.69 | 31.31 | 30.62 | 31.28 | 3,194,418 | +0.53(+1.73%) |
Nov 13, 2015 | 31.40 | 31.54 | 30.65 | 30.75 | 2,571,351 | -0.76(-2.42%) |
Nov 12, 2015 | 31.82 | 31.97 | 31.49 | 31.51 | 2,899,916 | -0.47(-1.47%) |
Nov 11, 2015 | 32.54 | 32.61 | 31.95 | 31.98 | 2,303,248 | -0.45(-1.38%) |
Nov 10, 2015 | 32.43 | 32.76 | 32.26 | 32.43 | 2,527,027 | -0.17(-0.52%) |
Nov 09, 2015 | 32.06 | 32.65 | 31.86 | 32.60 | 3,146,622 | +0.45(+1.39%) |
Nov 06, 2015 | 32.43 | 32.68 | 31.73 | 32.15 | 3,129,363 | -0.47(-1.44%) |
Nov 05, 2015 | 32.64 | 33.08 | 32.35 | 32.62 | 2,343,113 | -0.15(-0.47%) |
Nov 04, 2015 | 33.10 | 33.16 | 32.44 | 32.78 | 2,969,956 | -0.24(-0.72%) |
Nov 03, 2015 | 32.95 | 33.26 | 32.63 | 33.01 | 5,781,975 | +0.01(+0.02%) |
Nov 02, 2015 | 32.99 | 33.22 | 32.54 | 33.01 | 2,845,987 | -0.02(-0.05%) |
Oct 30, 2015 | 31.79 | 33.15 | 30.69 | 33.02 | 7,826,592 | +0.96(+3.01%) |
Oct 29, 2015 | 36.10 | 37.51 | 32.00 | 32.06 | 8,528,621 | -3.05(-8.70%) |
Oct 28, 2015 | 33.90 | 35.31 | 33.69 | 35.11 | 4,670,430 | +1.43(+4.24%) |
Oct 27, 2015 | 34.04 | 34.29 | 33.38 | 33.69 | 3,073,384 | -0.72(-2.08%) |
Oct 26, 2015 | 33.56 | 34.58 | 33.48 | 34.40 | 4,244,003 | +0.73(+2.18%) |
Oct 23, 2015 | 32.85 | 33.91 | 32.71 | 33.67 | 5,082,939 | +1.08(+3.31%) |
Oct 22, 2015 | 32.65 | 32.91 | 32.33 | 32.59 | 6,912,093 | -0.48(-1.45%) |
Oct 21, 2015 | 33.52 | 33.76 | 33.01 | 33.07 | 1,191,037 | -0.18(-0.53%) |
Oct 20, 2015 | 33.00 | 33.76 | 32.74 | 33.25 | 2,160,358 | +0.25(+0.75%) |
Oct 19, 2015 | 32.61 | 33.09 | 32.22 | 33.00 | 3,808,063 | -0.66(-1.95%) |
Oct 16, 2015 | 33.97 | 33.97 | 33.31 | 33.65 | 2,409,868 | -0.29(-0.86%) |
Oct 15, 2015 | 34.10 | 34.10 | 33.25 | 33.95 | 1,476,361 | +0.49(+1.45%) |
Oct 14, 2015 | 33.55 | 33.55 | 32.88 | 33.46 | 3,192,463 | -0.08(-0.23%) |
Oct 13, 2015 | 34.38 | 34.38 | 33.52 | 33.54 | 2,840,038 | -1.04(-3.01%) |
Oct 12, 2015 | 34.83 | 35.01 | 34.36 | 34.58 | 1,969,680 | -0.27(-0.77%) |
Oct 09, 2015 | 34.89 | 35.36 | 34.79 | 34.85 | 3,429,482 | +0.19(+0.56%) |
Oct 08, 2015 | 34.33 | 34.77 | 34.19 | 34.66 | 2,726,174 | +0.11(+0.31%) |
Oct 07, 2015 | 33.78 | 34.74 | 33.76 | 34.55 | 3,782,730 | +1.00(+2.99%) |
Oct 06, 2015 | 33.28 | 33.67 | 33.08 | 33.55 | 2,371,576 | +0.22(+0.67%) |
Oct 05, 2015 | 32.71 | 33.46 | 32.71 | 33.32 | 2,185,943 | +0.75(+2.30%) |
Oct 02, 2015 | 31.60 | 32.61 | 31.59 | 32.58 | 2,501,568 | +0.39(+1.22%) |
Oct 01, 2015 | 32.22 | 32.63 | 31.43 | 32.18 | 3,433,758 | +0.11(+0.34%) |
Sep 30, 2015 | 31.77 | 32.51 | 31.62 | 32.07 | 3,941,694 | +0.90(+2.89%) |
Sep 29, 2015 | 30.85 | 31.21 | 30.39 | 31.17 | 4,969,382 | +0.46(+1.51%) |
Sep 28, 2015 | 30.57 | 30.83 | 30.29 | 30.71 | 5,147,832 | -0.14(-0.45%) |
Sep 25, 2015 | 30.36 | 30.89 | 30.22 | 30.85 | 5,019,865 | +0.86(+2.85%) |
Sep 24, 2015 | 29.42 | 30.13 | 28.79 | 29.99 | 5,813,617 | -0.07(-0.23%) |
Sep 23, 2015 | 30.36 | 30.63 | 29.78 | 30.06 | 4,999,637 | -0.30(-0.99%) |
Sep 22, 2015 | 31.73 | 31.91 | 30.04 | 30.36 | 10,983,724 | -2.50(-7.60%) |
Sep 21, 2015 | 32.18 | 33.01 | 31.54 | 32.86 | 6,650,786 | -0.26(-0.79%) |
Sep 18, 2015 | 33.77 | 33.81 | 33.02 | 33.12 | 3,441,388 | -1.12(-3.27%) |
Sep 17, 2015 | 34.29 | 34.92 | 34.11 | 34.24 | 2,225,103 | -0.18(-0.52%) |
Sep 16, 2015 | 33.60 | 34.49 | 33.53 | 34.42 | 2,073,624 | +0.87(+2.60%) |
Sep 15, 2015 | 33.33 | 33.65 | 33.17 | 33.55 | 1,379,884 | +0.31(+0.93%) |
Sep 14, 2015 | 33.29 | 33.41 | 32.98 | 33.24 | 1,650,827 | -0.05(-0.16%) |
Sep 11, 2015 | 33.25 | 33.36 | 32.74 | 33.29 | 2,528,728 | -0.44(-1.30%) |
Sep 10, 2015 | 33.77 | 33.86 | 33.40 | 33.73 | 2,661,906 | -0.19(-0.55%) |
Sep 09, 2015 | 34.32 | 34.83 | 33.82 | 33.92 | 4,268,806 | +0.04(+0.11%) |
Sep 08, 2015 | 33.52 | 33.93 | 33.39 | 33.88 | 2,517,788 | +1.06(+3.22%) |
Sep 04, 2015 | 32.48 | 32.82 | 32.82 | 32.82 | 3,193,111 | -0.31(-0.93%) |
Sep 03, 2015 | 33.10 | 33.67 | 32.81 | 33.13 | 2,205,280 | +0.03(+0.09%) |
Sep 02, 2015 | 33.12 | 33.40 | 32.70 | 33.10 | 2,647,661 | +0.35(+1.06%) |
Sep 01, 2015 | 32.99 | 33.32 | 32.61 | 32.75 | 3,967,864 | -0.90(-2.68%) |
Aug 31, 2015 | 33.95 | 34.27 | 33.62 | 33.65 | 3,099,002 | -0.52(-1.51%) |
Aug 28, 2015 | 33.55 | 34.19 | 33.45 | 34.17 | 3,495,225 | +0.17(+0.50%) |
Aug 27, 2015 | 34.11 | 34.56 | 33.38 | 34.00 | 4,016,941 | +0.12(+0.36%) |
Aug 26, 2015 | 34.13 | 34.18 | 33.02 | 33.88 | 2,683,883 | +0.71(+2.13%) |
Aug 25, 2015 | 34.59 | 34.89 | 33.16 | 33.17 | 4,609,071 | -0.18(-0.53%) |
Aug 24, 2015 | 32.12 | 34.35 | 32.09 | 33.35 | 6,060,086 | -0.65(-1.92%) |
Aug 21, 2015 | 34.48 | 34.75 | 33.88 | 34.00 | 4,840,400 | -0.83(-2.38%) |
Aug 20, 2015 | 35.36 | 35.52 | 34.82 | 34.83 | 4,201,549 | -0.92(-2.56%) |
Aug 19, 2015 | 36.14 | 36.67 | 35.57 | 35.75 | 3,353,996 | -0.51(-1.40%) |
Aug 18, 2015 | 36.49 | 36.64 | 36.05 | 36.25 | 3,062,182 | +0.28(+0.77%) |
Aug 17, 2015 | 35.59 | 35.98 | 35.41 | 35.98 | 1,544,740 | +0.32(+0.91%) |
Aug 14, 2015 | 35.67 | 35.79 | 35.47 | 35.66 | 2,621,371 | -0.01(-0.02%) |
Aug 13, 2015 | 36.12 | 36.17 | 35.48 | 35.66 | 3,251,363 | -0.31(-0.86%) |
Aug 12, 2015 | 35.22 | 36.12 | 34.67 | 35.97 | 4,588,564 | +0.14(+0.39%) |
Aug 11, 2015 | 36.51 | 36.51 | 35.56 | 35.83 | 3,146,859 | -1.38(-3.70%) |
Aug 10, 2015 | 37.22 | 37.45 | 36.89 | 37.21 | 3,036,237 | +0.41(+1.11%) |
Aug 07, 2015 | 36.79 | 37.36 | 36.55 | 36.80 | 2,055,159 | +0.14(+0.38%) |
Aug 06, 2015 | 36.76 | 37.15 | 36.38 | 36.66 | 4,247,421 | -0.06(-0.17%) |
Aug 05, 2015 | 37.52 | 37.68 | 36.62 | 36.72 | 3,463,205 | -0.52(-1.40%) |
Aug 04, 2015 | 37.63 | 38.01 | 37.18 | 37.25 | 2,373,261 | -0.42(-1.10%) |
Aug 03, 2015 | 38.26 | 38.32 | 37.38 | 37.66 | 2,638,944 | -0.56(-1.47%) |
Jul 31, 2015 | 38.41 | 38.84 | 37.84 | 38.22 | 4,490,333 | -0.11(-0.28%) |
Jul 30, 2015 | 36.72 | 38.43 | 35.76 | 38.33 | 9,532,701 | -1.98(-4.92%) |
Jul 29, 2015 | 39.58 | 40.35 | 39.55 | 40.31 | 3,191,967 | +0.79(+2.00%) |
Jul 28, 2015 | 38.93 | 39.70 | 38.62 | 39.52 | 2,290,629 | +0.78(+2.02%) |
Jul 27, 2015 | 38.80 | 39.06 | 38.47 | 38.74 | 2,057,699 | -0.37(-0.94%) |
Jul 24, 2015 | 40.35 | 40.35 | 39.04 | 39.11 | 2,269,750 | -0.65(-1.64%) |
Jul 23, 2015 | 39.81 | 40.41 | 39.70 | 39.76 | 2,979,598 | +0.12(+0.31%) |
Jul 22, 2015 | 40.06 | 40.21 | 39.52 | 39.64 | 2,001,744 | -0.58(-1.43%) |
Jul 21, 2015 | 40.03 | 40.41 | 39.91 | 40.21 | 2,096,743 | +0.20(+0.50%) |
Jul 20, 2015 | 40.23 | 40.35 | 39.68 | 40.01 | 2,516,773 | -0.14(-0.34%) |
Jul 17, 2015 | 39.89 | 40.56 | 39.38 | 40.15 | 4,011,885 | +0.32(+0.81%) |
Jul 16, 2015 | 40.66 | 41.11 | 39.77 | 39.83 | 5,139,674 | -1.56(-3.77%) |
Jul 15, 2015 | 41.88 | 41.98 | 41.31 | 41.39 | 1,625,305 | -0.55(-1.32%) |
Jul 14, 2015 | 41.96 | 42.07 | 41.59 | 41.94 | 2,392,996 | -0.18(-0.44%) |
Jul 13, 2015 | 41.86 | 42.22 | 41.24 | 42.13 | 3,926,214 | +0.89(+2.16%) |
Jul 10, 2015 | 41.83 | 41.83 | 41.20 | 41.24 | 3,306,747 | +0.27(+0.66%) |
Jul 09, 2015 | 41.63 | 42.08 | 40.81 | 40.97 | 4,578,666 | -0.14(-0.34%) |
Jul 08, 2015 | 42.63 | 42.74 | 41.01 | 41.11 | 3,934,897 | -2.43(-5.58%) |
Jul 07, 2015 | 43.67 | 43.70 | 42.56 | 43.54 | 1,815,959 | -0.14(-0.32%) |
Jul 06, 2015 | 43.74 | 44.17 | 43.47 | 43.67 | 2,562,346 | -0.65(-1.47%) |
Jul 02, 2015 | 44.21 | 44.33 | 44.33 | 44.33 | 2,024,777 | +0.18(+0.40%) |
Jul 01, 2015 | 44.21 | 44.34 | 43.83 | 44.15 | 2,274,990 | +0.45(+1.02%) |
Jun 30, 2015 | 44.57 | 44.57 | 43.57 | 43.71 | 3,080,687 | -0.48(-1.08%) |
Jun 29, 2015 | 45.14 | 45.27 | 43.97 | 44.18 | 2,937,971 | -1.56(-3.41%) |
Jun 26, 2015 | 45.89 | 45.96 | 45.38 | 45.74 | 1,855,543 | +0.04(+0.08%) |
Jun 25, 2015 | 46.04 | 46.44 | 45.65 | 45.70 | 2,086,498 | -0.22(-0.49%) |
Jun 24, 2015 | 46.37 | 46.46 | 45.73 | 45.93 | 2,963,766 | -0.53(-1.14%) |
Jun 23, 2015 | 46.79 | 46.94 | 46.27 | 46.46 | 1,677,937 | -0.28(-0.59%) |
Jun 22, 2015 | 46.78 | 46.97 | 46.54 | 46.74 | 1,274,699 | +0.32(+0.68%) |
Jun 19, 2015 | 46.59 | 46.74 | 46.04 | 46.42 | 3,290,855 | -0.42(-0.89%) |
Jun 18, 2015 | 46.61 | 46.99 | 46.40 | 46.84 | 1,014,518 | +0.32(+0.68%) |
Jun 17, 2015 | 46.30 | 46.64 | 46.14 | 46.52 | 1,683,582 | +0.24(+0.52%) |
Jun 16, 2015 | 46.20 | 46.43 | 46.00 | 46.28 | 880,795 | +0.11(+0.23%) |
Jun 15, 2015 | 46.04 | 46.38 | 45.79 | 46.17 | 1,401,752 | -0.35(-0.74%) |
Jun 12, 2015 | 46.43 | 46.67 | 46.30 | 46.52 | 1,227,173 | -0.23(-0.49%) |
Jun 11, 2015 | 46.90 | 47.22 | 46.67 | 46.75 | 1,252,235 | -0.12(-0.26%) |
Jun 10, 2015 | 46.51 | 46.97 | 46.25 | 46.87 | 1,600,252 | +0.75(+1.62%) |
Jun 09, 2015 | 46.10 | 46.32 | 45.67 | 46.13 | 1,124,303 | +0.08(+0.17%) |
Jun 08, 2015 | 46.14 | 46.62 | 46.04 | 46.05 | 1,401,801 | -0.13(-0.28%) |
Jun 05, 2015 | 46.36 | 46.52 | 46.02 | 46.18 | 2,042,099 | -0.36(-0.78%) |
Jun 04, 2015 | 46.99 | 47.13 | 46.37 | 46.54 | 2,157,673 | -0.84(-1.77%) |
Jun 03, 2015 | 47.09 | 47.92 | 46.72 | 47.38 | 1,989,379 | +0.33(+0.70%) |
Jun 02, 2015 | 46.56 | 47.30 | 46.43 | 47.05 | 1,463,092 | +0.25(+0.54%) |
Jun 01, 2015 | 46.39 | 46.94 | 46.11 | 46.80 | 1,732,373 | +0.55(+1.18%) |
May 29, 2015 | 46.37 | 46.57 | 45.88 | 46.25 | 2,143,034 | -0.18(-0.38%) |
May 28, 2015 | 46.54 | 46.69 | 46.02 | 46.43 | 1,598,108 | -0.22(-0.46%) |
May 27, 2015 | 46.42 | 46.71 | 46.34 | 46.64 | 900,914 | +0.29(+0.63%) |
May 26, 2015 | 46.58 | 46.72 | 46.17 | 46.35 | 1,190,686 | -0.53(-1.13%) |
May 22, 2015 | 47.13 | 46.88 | 46.88 | 46.88 | 665,598 | -0.35(-0.73%) |
May 21, 2015 | 46.53 | 47.33 | 46.53 | 47.23 | 1,035,496 | +0.58(+1.25%) |
May 20, 2015 | 47.00 | 47.12 | 46.44 | 46.64 | 1,173,575 | -0.15(-0.33%) |
May 19, 2015 | 47.35 | 47.52 | 46.67 | 46.80 | 1,401,389 | -0.54(-1.13%) |
May 18, 2015 | 47.30 | 47.52 | 47.16 | 47.33 | 1,581,095 | -0.10(-0.21%) |
May 15, 2015 | 47.26 | 47.45 | 47.03 | 47.43 | 943,016 | +0.12(+0.26%) |
May 14, 2015 | 47.19 | 47.38 | 47.00 | 47.31 | 1,221,925 | +0.29(+0.62%) |
May 13, 2015 | 46.87 | 47.15 | 46.54 | 47.02 | 1,375,758 | +0.26(+0.56%) |
May 12, 2015 | 46.53 | 46.97 | 46.24 | 46.76 | 1,532,761 | +0.16(+0.35%) |
May 11, 2015 | 47.09 | 47.39 | 46.57 | 46.60 | 1,497,702 | -0.41(-0.88%) |
May 08, 2015 | 46.80 | 47.19 | 46.77 | 47.01 | 1,379,402 | +0.56(+1.21%) |
May 07, 2015 | 46.47 | 46.79 | 46.38 | 46.45 | 1,332,874 | -0.06(-0.13%) |
May 06, 2015 | 46.61 | 46.77 | 46.21 | 46.51 | 2,097,446 | +0.07(+0.15%) |
May 05, 2015 | 46.44 | 47.31 | 46.22 | 46.44 | 2,487,854 | +0.01(+0.02%) |
May 04, 2015 | 45.66 | 46.46 | 45.66 | 46.44 | 3,486,379 | +0.78(+1.71%) |