Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 26.71 | 27.01 | 24.72 | 25.35 | 23,713,276 | -1.05(-3.96%) |
Apr 28, 2016 | 26.64 | 27.54 | 26.24 | 26.39 | 16,528,935 | -0.58(-2.17%) |
Apr 27, 2016 | 25.51 | 27.17 | 25.51 | 26.98 | 20,412,072 | +1.67(+6.61%) |
Apr 26, 2016 | 25.11 | 25.57 | 24.78 | 25.30 | 15,010,480 | +0.49(+1.97%) |
Apr 25, 2016 | 25.55 | 25.71 | 24.53 | 24.81 | 15,234,296 | -0.91(-3.55%) |
Apr 22, 2016 | 25.05 | 25.98 | 25.04 | 25.73 | 15,453,164 | +0.93(+3.74%) |
Apr 21, 2016 | 25.48 | 25.76 | 24.72 | 24.80 | 19,297,458 | -0.60(-2.36%) |
Apr 20, 2016 | 24.12 | 25.85 | 23.83 | 25.40 | 17,652,626 | +0.83(+3.36%) |
Apr 19, 2016 | 24.05 | 24.81 | 23.72 | 24.57 | 16,100,436 | +1.18(+5.06%) |
Apr 18, 2016 | 21.91 | 23.60 | 21.73 | 23.39 | 14,885,902 | +0.44(+1.91%) |
Apr 15, 2016 | 22.67 | 23.13 | 22.24 | 22.95 | 14,900,756 | +0.04(+0.16%) |
Apr 14, 2016 | 22.79 | 22.96 | 22.35 | 22.91 | 14,278,820 | +0.29(+1.26%) |
Apr 13, 2016 | 22.48 | 22.86 | 21.98 | 22.63 | 18,150,574 | +0.00(+0.00%) |
Apr 12, 2016 | 21.77 | 22.85 | 21.41 | 22.63 | 22,533,962 | +1.40(+6.57%) |
Apr 11, 2016 | 21.20 | 21.71 | 21.13 | 21.23 | 11,413,940 | +0.20(+0.97%) |
Apr 08, 2016 | 20.90 | 21.47 | 20.79 | 21.03 | 13,528,658 | +0.86(+4.24%) |
Apr 07, 2016 | 20.00 | 20.65 | 19.84 | 20.17 | 14,512,112 | +0.03(+0.14%) |
Apr 06, 2016 | 19.65 | 20.44 | 19.21 | 20.14 | 16,677,086 | +0.86(+4.43%) |
Apr 05, 2016 | 18.72 | 19.62 | 18.68 | 19.29 | 13,729,263 | +0.25(+1.31%) |
Apr 04, 2016 | 19.53 | 19.95 | 18.96 | 19.04 | 12,067,800 | -0.41(-2.10%) |
Apr 01, 2016 | 19.29 | 19.64 | 18.71 | 19.45 | 20,796,212 | -0.61(-3.02%) |
Mar 31, 2016 | 19.02 | 20.10 | 18.92 | 20.06 | 15,621,260 | +0.91(+4.73%) |
Mar 30, 2016 | 19.42 | 19.71 | 18.75 | 19.15 | 14,516,177 | +0.08(+0.42%) |
Mar 29, 2016 | 18.48 | 19.12 | 17.96 | 19.07 | 17,208,006 | +0.18(+0.97%) |
Mar 28, 2016 | 19.40 | 19.45 | 18.44 | 18.89 | 13,269,901 | -0.46(-2.38%) |
Mar 24, 2016 | 18.18 | 19.35 | 19.35 | 19.35 | 17,448,944 | +0.52(+2.76%) |
Mar 23, 2016 | 20.17 | 20.37 | 18.60 | 18.83 | 20,267,550 | -1.64(-8.03%) |
Mar 22, 2016 | 20.15 | 20.93 | 20.10 | 20.47 | 14,731,590 | -0.01(-0.04%) |
Mar 21, 2016 | 19.95 | 21.09 | 19.79 | 20.48 | 18,698,980 | +0.35(+1.74%) |
Mar 18, 2016 | 20.41 | 20.87 | 19.33 | 20.13 | 36,707,488 | +0.10(+0.51%) |
Mar 17, 2016 | 19.76 | 20.52 | 19.24 | 20.03 | 23,890,710 | +0.86(+4.50%) |
Mar 16, 2016 | 17.80 | 19.18 | 17.70 | 19.16 | 21,482,956 | +1.56(+8.84%) |
Mar 15, 2016 | 17.76 | 17.98 | 16.91 | 17.61 | 16,942,864 | -0.51(-2.82%) |
Mar 14, 2016 | 17.56 | 18.24 | 17.40 | 18.12 | 16,766,790 | +0.01(+0.04%) |
Mar 11, 2016 | 17.08 | 18.30 | 17.04 | 18.11 | 26,767,554 | +1.86(+11.42%) |
Mar 10, 2016 | 16.40 | 16.46 | 15.29 | 16.26 | 25,380,302 | -0.33(-1.96%) |
Mar 09, 2016 | 15.96 | 16.95 | 15.55 | 16.58 | 19,910,740 | +1.06(+6.80%) |
Mar 08, 2016 | 17.29 | 17.29 | 15.50 | 15.52 | 22,200,206 | -1.97(-11.24%) |
Mar 07, 2016 | 16.85 | 17.87 | 16.84 | 17.49 | 30,263,818 | +0.64(+3.78%) |
Mar 04, 2016 | 16.28 | 16.50 | 15.51 | 16.86 | 29,399,902 | +0.95(+5.95%) |
Mar 03, 2016 | 15.47 | 16.28 | 15.32 | 15.91 | 24,164,910 | +0.35(+2.23%) |
Mar 02, 2016 | 13.78 | 15.58 | 13.63 | 15.56 | 28,024,730 | +1.66(+11.97%) |
Mar 01, 2016 | 14.45 | 14.46 | 13.42 | 13.90 | 31,390,126 | -0.33(-2.34%) |
Feb 29, 2016 | 14.77 | 14.78 | 14.09 | 14.23 | 24,724,112 | -0.44(-3.01%) |
Feb 26, 2016 | 14.73 | 14.88 | 14.35 | 14.67 | 34,494,928 | +0.53(+3.73%) |
Feb 25, 2016 | 14.06 | 14.43 | 13.63 | 14.14 | 22,710,140 | +0.11(+0.77%) |
Feb 24, 2016 | 13.35 | 14.10 | 13.17 | 14.04 | 24,644,100 | +0.36(+2.64%) |
Feb 23, 2016 | 14.52 | 14.74 | 13.66 | 13.67 | 26,808,754 | -1.01(-6.85%) |
Feb 22, 2016 | 13.49 | 14.82 | 13.78 | 14.68 | 33,644,100 | +1.19(+8.85%) |
Feb 19, 2016 | 13.92 | 13.96 | 13.17 | 13.49 | 46,904,612 | -0.76(-5.33%) |
Feb 18, 2016 | 13.89 | 14.76 | 13.73 | 14.24 | 134,378,880 | -0.46(-3.10%) |
Feb 17, 2016 | 14.76 | 15.06 | 13.29 | 14.70 | 42,358,064 | -0.67(-4.37%) |
Feb 16, 2016 | 16.15 | 16.29 | 14.64 | 15.37 | 18,997,018 | -0.31(-1.98%) |
Feb 12, 2016 | 14.91 | 15.68 | 15.68 | 15.68 | 27,502,750 | +0.32(+2.07%) |
Feb 11, 2016 | 15.20 | 15.62 | 14.19 | 15.37 | 21,024,652 | -0.27(-1.76%) |
Feb 10, 2016 | 16.05 | 16.93 | 15.42 | 15.64 | 13,631,553 | -0.74(-4.55%) |
Feb 09, 2016 | 16.44 | 16.92 | 15.99 | 16.39 | 12,268,241 | -0.74(-4.31%) |
Feb 08, 2016 | 17.40 | 17.48 | 16.08 | 17.12 | 12,868,195 | -0.85(-4.71%) |
Feb 05, 2016 | 18.69 | 18.76 | 17.60 | 17.97 | 13,151,905 | -1.24(-6.44%) |
Feb 04, 2016 | 19.36 | 20.88 | 19.10 | 19.21 | 16,241,397 | -0.02(-0.11%) |
Feb 03, 2016 | 18.33 | 19.23 | 17.44 | 19.23 | 17,040,820 | +1.37(+7.70%) |
Feb 02, 2016 | 17.99 | 18.35 | 17.69 | 17.85 | 10,767,741 | -0.99(-5.26%) |
Feb 01, 2016 | 19.55 | 19.55 | 18.37 | 18.84 | 11,493,701 | -1.33(-6.59%) |
Jan 29, 2016 | 19.57 | 20.72 | 19.38 | 20.17 | 15,587,061 | +0.80(+4.14%) |
Jan 28, 2016 | 18.66 | 19.52 | 18.23 | 19.37 | 15,586,855 | +1.66(+9.39%) |
Jan 27, 2016 | 17.47 | 18.69 | 17.01 | 17.71 | 15,146,906 | -0.05(-0.28%) |
Jan 26, 2016 | 17.27 | 17.82 | 16.41 | 17.76 | 10,412,570 | +1.29(+7.86%) |
Jan 25, 2016 | 17.90 | 18.81 | 16.46 | 16.46 | 14,340,288 | -2.07(-11.16%) |
Jan 22, 2016 | 19.12 | 19.89 | 18.05 | 18.53 | 20,207,972 | +1.05(+6.00%) |
Jan 21, 2016 | 15.42 | 18.02 | 15.32 | 17.48 | 15,040,080 | +1.87(+12.00%) |
Jan 20, 2016 | 16.31 | 16.38 | 14.24 | 15.61 | 25,723,688 | -1.37(-8.05%) |
Jan 19, 2016 | 17.99 | 17.99 | 16.45 | 16.98 | 13,022,634 | -0.73(-4.12%) |
Jan 15, 2016 | 17.62 | 17.71 | 17.71 | 17.71 | 13,377,773 | -1.06(-5.66%) |
Jan 14, 2016 | 18.11 | 18.96 | 17.48 | 18.77 | 11,866,274 | +0.84(+4.68%) |
Jan 13, 2016 | 19.06 | 19.30 | 17.51 | 17.93 | 15,844,520 | -0.67(-3.58%) |
Jan 12, 2016 | 20.00 | 20.14 | 17.75 | 18.60 | 19,569,550 | -0.90(-4.63%) |
Jan 11, 2016 | 20.83 | 20.84 | 19.17 | 19.50 | 14,285,628 | -1.11(-5.37%) |
Jan 08, 2016 | 20.50 | 20.92 | 19.85 | 20.61 | 11,285,542 | +0.32(+1.57%) |
Jan 07, 2016 | 21.12 | 21.79 | 20.17 | 20.29 | 15,440,448 | -1.55(-7.12%) |
Jan 06, 2016 | 22.86 | 22.87 | 21.79 | 21.84 | 10,756,189 | -1.89(-7.98%) |
Jan 05, 2016 | 23.28 | 23.81 | 22.82 | 23.74 | 8,654,319 | +0.37(+1.58%) |
Jan 04, 2016 | 22.98 | 23.80 | 22.80 | 23.37 | 9,361,309 | +0.23(+1.00%) |
Dec 31, 2015 | 22.41 | 23.14 | 23.14 | 23.14 | 6,159,772 | +0.72(+3.23%) |
Dec 30, 2015 | 22.78 | 23.52 | 22.22 | 22.42 | 7,281,380 | -0.90(-3.85%) |
Dec 29, 2015 | 23.36 | 23.75 | 22.78 | 23.31 | 7,573,621 | +0.40(+1.74%) |
Dec 28, 2015 | 23.31 | 23.49 | 22.62 | 22.91 | 6,661,077 | -0.73(-3.09%) |
Dec 24, 2015 | 24.02 | 23.65 | 23.65 | 23.65 | 5,278,560 | -0.36(-1.51%) |
Dec 23, 2015 | 22.13 | 24.14 | 22.13 | 24.01 | 14,217,838 | +2.44(+11.30%) |
Dec 22, 2015 | 20.84 | 21.94 | 20.72 | 21.57 | 12,078,762 | +0.72(+3.47%) |
Dec 21, 2015 | 20.75 | 21.45 | 20.53 | 20.85 | 10,320,535 | +0.12(+0.56%) |
Dec 18, 2015 | 20.93 | 21.68 | 20.67 | 20.73 | 12,953,396 | -0.22(-1.07%) |
Dec 17, 2015 | 22.06 | 22.17 | 20.25 | 20.96 | 21,905,592 | -1.15(-5.20%) |
Dec 16, 2015 | 23.03 | 23.18 | 21.68 | 22.11 | 11,538,832 | -0.94(-4.08%) |
Dec 15, 2015 | 23.12 | 23.46 | 22.78 | 23.05 | 10,797,368 | +0.24(+1.05%) |
Dec 14, 2015 | 24.13 | 24.38 | 22.71 | 22.81 | 15,216,450 | -1.45(-5.99%) |
Dec 11, 2015 | 24.98 | 25.60 | 24.16 | 24.26 | 8,194,561 | -1.24(-4.88%) |
Dec 10, 2015 | 25.21 | 26.36 | 24.92 | 25.50 | 9,467,547 | +0.14(+0.54%) |
Dec 09, 2015 | 26.14 | 26.19 | 24.69 | 25.37 | 11,021,995 | +0.09(+0.37%) |
Dec 08, 2015 | 25.35 | 25.68 | 24.07 | 25.27 | 18,301,412 | -0.90(-3.43%) |
Dec 07, 2015 | 27.12 | 27.48 | 25.95 | 26.17 | 15,900,337 | -2.94(-10.09%) |
Dec 04, 2015 | 28.97 | 29.44 | 28.46 | 29.11 | 8,232,181 | -0.41(-1.39%) |
Dec 03, 2015 | 31.51 | 31.51 | 29.22 | 29.52 | 13,673,891 | -1.75(-5.58%) |
Dec 02, 2015 | 32.88 | 33.09 | 31.20 | 31.26 | 6,660,351 | -2.13(-6.37%) |
Dec 01, 2015 | 33.12 | 33.41 | 32.80 | 33.39 | 5,298,232 | +0.34(+1.04%) |
Nov 30, 2015 | 32.38 | 33.44 | 32.23 | 33.04 | 6,132,663 | +0.82(+2.54%) |
Nov 27, 2015 | 32.64 | 32.82 | 32.09 | 32.23 | 1,629,349 | -0.75(-2.27%) |
Nov 25, 2015 | 33.25 | 32.97 | 32.97 | 32.97 | 3,194,619 | -0.46(-1.38%) |
Nov 24, 2015 | 32.66 | 33.78 | 32.56 | 33.43 | 4,355,343 | +1.16(+3.61%) |
Nov 23, 2015 | 32.37 | 32.79 | 32.05 | 32.27 | 4,253,940 | -0.23(-0.71%) |
Nov 20, 2015 | 33.12 | 33.40 | 32.37 | 32.50 | 5,526,926 | -0.52(-1.59%) |
Nov 19, 2015 | 33.40 | 33.74 | 32.54 | 33.02 | 5,093,571 | -0.78(-2.32%) |
Nov 18, 2015 | 33.38 | 34.04 | 32.80 | 33.81 | 4,404,607 | +0.83(+2.53%) |
Nov 17, 2015 | 33.15 | 33.39 | 32.32 | 32.97 | 5,245,130 | -0.42(-1.27%) |
Nov 16, 2015 | 32.41 | 33.43 | 32.29 | 33.40 | 5,446,456 | +1.04(+3.22%) |
Nov 13, 2015 | 32.32 | 32.92 | 31.95 | 32.36 | 7,079,996 | -0.01(-0.02%) |
Nov 12, 2015 | 32.30 | 33.09 | 31.89 | 32.36 | 8,469,003 | -0.40(-1.23%) |
Nov 11, 2015 | 34.17 | 34.34 | 32.48 | 32.76 | 5,909,478 | -1.54(-4.48%) |
Nov 10, 2015 | 33.61 | 34.65 | 33.48 | 34.30 | 7,148,951 | +0.56(+1.66%) |
Nov 09, 2015 | 34.08 | 34.53 | 33.32 | 33.74 | 7,380,994 | +0.08(+0.23%) |
Nov 06, 2015 | 33.80 | 34.96 | 33.23 | 33.66 | 7,942,454 | -0.46(-1.35%) |
Nov 05, 2015 | 33.21 | 34.86 | 33.04 | 34.12 | 8,898,316 | +0.73(+2.19%) |
Nov 04, 2015 | 33.56 | 34.36 | 32.98 | 33.39 | 13,328,295 | +0.91(+2.81%) |
Nov 03, 2015 | 31.35 | 33.39 | 31.16 | 32.48 | 9,151,185 | +1.50(+4.85%) |
Nov 02, 2015 | 29.69 | 31.11 | 29.45 | 30.98 | 7,559,898 | +0.86(+2.86%) |
Oct 30, 2015 | 29.62 | 30.58 | 28.97 | 30.11 | 8,015,129 | +0.64(+2.17%) |
Oct 29, 2015 | 29.60 | 30.51 | 29.40 | 29.48 | 7,847,906 | -0.37(-1.25%) |
Oct 28, 2015 | 29.16 | 30.36 | 28.61 | 29.85 | 9,112,531 | +0.26(+0.87%) |
Oct 27, 2015 | 30.18 | 30.18 | 29.11 | 29.59 | 7,607,874 | -1.14(-3.72%) |
Oct 26, 2015 | 32.15 | 32.17 | 30.70 | 30.73 | 5,547,079 | -1.56(-4.83%) |
Oct 23, 2015 | 31.87 | 32.48 | 31.57 | 32.29 | 4,595,255 | +0.15(+0.47%) |
Oct 22, 2015 | 31.89 | 32.33 | 31.34 | 32.14 | 6,111,304 | +0.61(+1.94%) |
Oct 21, 2015 | 32.62 | 32.76 | 31.12 | 31.53 | 9,577,829 | -1.29(-3.92%) |
Oct 20, 2015 | 32.50 | 33.30 | 32.33 | 32.81 | 4,173,147 | +0.29(+0.91%) |
Oct 19, 2015 | 32.76 | 32.99 | 32.21 | 32.52 | 6,050,060 | -0.83(-2.48%) |
Oct 16, 2015 | 33.11 | 33.37 | 32.39 | 33.35 | 7,144,203 | +0.55(+1.66%) |
Oct 15, 2015 | 31.89 | 32.83 | 31.73 | 32.80 | 5,197,134 | +0.73(+2.28%) |
Oct 14, 2015 | 31.29 | 32.23 | 31.20 | 32.07 | 4,930,320 | +0.67(+2.13%) |
Oct 13, 2015 | 31.24 | 32.19 | 30.99 | 31.40 | 4,317,710 | -0.19(-0.61%) |
Oct 12, 2015 | 32.49 | 32.56 | 31.27 | 31.59 | 5,612,564 | -0.90(-2.76%) |
Oct 09, 2015 | 32.30 | 32.59 | 31.73 | 32.49 | 8,064,351 | +0.41(+1.28%) |
Oct 08, 2015 | 31.34 | 32.29 | 30.93 | 32.08 | 6,483,355 | +0.58(+1.85%) |
Oct 07, 2015 | 32.00 | 32.64 | 30.49 | 31.50 | 8,930,077 | +0.08(+0.25%) |
Oct 06, 2015 | 30.95 | 31.95 | 30.70 | 31.42 | 9,199,357 | +0.60(+1.93%) |
Oct 05, 2015 | 29.58 | 31.18 | 29.52 | 30.83 | 9,974,635 | +1.58(+5.40%) |
Oct 02, 2015 | 26.85 | 29.30 | 26.72 | 29.25 | 9,026,760 | +2.13(+7.87%) |
Oct 01, 2015 | 27.19 | 27.95 | 26.84 | 27.11 | 7,831,582 | +0.47(+1.78%) |
Sep 30, 2015 | 26.55 | 26.90 | 25.87 | 26.64 | 9,152,808 | +0.47(+1.81%) |
Sep 29, 2015 | 26.62 | 26.72 | 25.87 | 26.16 | 7,120,101 | -0.23(-0.87%) |
Sep 28, 2015 | 27.30 | 27.44 | 26.39 | 26.39 | 8,059,793 | -1.24(-4.47%) |
Sep 25, 2015 | 27.91 | 28.01 | 27.40 | 27.63 | 5,923,002 | -0.09(-0.34%) |
Sep 24, 2015 | 27.08 | 27.97 | 26.87 | 27.72 | 6,682,269 | +0.32(+1.18%) |
Sep 23, 2015 | 28.41 | 28.58 | 27.34 | 27.40 | 5,573,997 | -0.97(-3.42%) |
Sep 22, 2015 | 28.48 | 29.17 | 28.10 | 28.37 | 7,032,965 | -0.60(-2.06%) |
Sep 21, 2015 | 28.87 | 29.30 | 28.34 | 28.97 | 4,716,052 | +0.39(+1.38%) |
Sep 18, 2015 | 28.70 | 29.03 | 28.27 | 28.57 | 7,962,813 | -0.74(-2.52%) |
Sep 17, 2015 | 29.51 | 30.14 | 29.16 | 29.31 | 7,240,764 | -0.17(-0.58%) |
Sep 16, 2015 | 28.36 | 29.53 | 28.36 | 29.48 | 5,991,837 | +1.35(+4.80%) |
Sep 15, 2015 | 28.09 | 28.46 | 27.86 | 28.13 | 4,401,726 | +0.19(+0.67%) |
Sep 14, 2015 | 27.81 | 28.01 | 27.42 | 27.95 | 6,172,965 | +0.05(+0.18%) |
Sep 11, 2015 | 28.01 | 28.16 | 27.38 | 27.90 | 6,533,277 | -0.65(-2.29%) |
Sep 10, 2015 | 28.47 | 28.98 | 28.05 | 28.55 | 8,204,981 | +0.21(+0.76%) |
Sep 09, 2015 | 29.20 | 29.63 | 28.12 | 28.33 | 10,794,819 | -0.58(-2.00%) |
Sep 08, 2015 | 29.08 | 29.11 | 28.18 | 28.91 | 6,484,891 | +0.26(+0.90%) |
Sep 04, 2015 | 28.55 | 28.66 | 28.66 | 28.66 | 5,402,177 | -0.49(-1.69%) |
Sep 03, 2015 | 29.15 | 30.13 | 28.83 | 29.15 | 7,501,068 | +0.08(+0.27%) |
Sep 02, 2015 | 29.39 | 29.44 | 27.94 | 29.07 | 7,492,280 | +0.28(+0.97%) |
Sep 01, 2015 | 29.32 | 30.05 | 28.53 | 28.79 | 9,352,640 | -1.66(-5.46%) |
Aug 31, 2015 | 29.68 | 30.83 | 28.91 | 30.45 | 9,980,999 | +0.33(+1.09%) |
Aug 28, 2015 | 28.93 | 30.50 | 28.81 | 30.13 | 11,910,329 | +1.01(+3.48%) |
Aug 27, 2015 | 28.07 | 29.42 | 27.98 | 29.11 | 12,689,600 | +1.66(+6.06%) |
Aug 26, 2015 | 26.70 | 27.47 | 26.39 | 27.45 | 10,262,166 | +1.30(+4.97%) |
Aug 25, 2015 | 28.26 | 28.26 | 26.15 | 26.15 | 11,049,383 | -1.04(-3.81%) |
Aug 24, 2015 | 27.43 | 28.76 | 26.41 | 27.19 | 15,096,991 | -2.15(-7.33%) |
Aug 21, 2015 | 30.24 | 30.51 | 29.33 | 29.33 | 8,003,090 | -1.23(-4.02%) |
Aug 20, 2015 | 32.19 | 32.19 | 30.55 | 30.56 | 7,511,176 | -1.32(-4.14%) |
Aug 19, 2015 | 32.78 | 32.94 | 31.73 | 31.88 | 6,111,390 | -1.11(-3.37%) |
Aug 18, 2015 | 32.87 | 33.33 | 32.77 | 33.00 | 5,549,481 | -0.14(-0.41%) |
Aug 17, 2015 | 32.69 | 33.35 | 32.55 | 33.13 | 4,823,915 | +0.25(+0.76%) |
Aug 14, 2015 | 32.75 | 33.21 | 32.62 | 32.88 | 8,348,882 | +0.04(+0.11%) |
Aug 13, 2015 | 33.76 | 33.92 | 32.78 | 32.85 | 7,242,615 | -1.33(-3.91%) |
Aug 12, 2015 | 33.71 | 34.28 | 32.97 | 34.18 | 7,601,831 | +0.41(+1.23%) |
Aug 11, 2015 | 33.35 | 33.99 | 33.25 | 33.77 | 7,996,169 | -0.41(-1.21%) |
Aug 10, 2015 | 33.30 | 34.43 | 32.95 | 34.18 | 8,982,287 | +1.05(+3.17%) |
Aug 07, 2015 | 34.30 | 34.80 | 32.82 | 33.13 | 6,111,638 | -1.35(-3.91%) |
Aug 06, 2015 | 33.48 | 34.72 | 33.16 | 34.48 | 8,260,082 | +0.96(+2.88%) |
Aug 05, 2015 | 35.94 | 36.89 | 33.32 | 33.52 | 11,147,394 | -1.28(-3.67%) |
Aug 04, 2015 | 34.73 | 35.45 | 34.35 | 34.80 | 6,569,472 | +0.27(+0.79%) |
Aug 03, 2015 | 34.80 | 35.45 | 34.35 | 34.52 | 5,909,323 | -0.76(-2.14%) |
Jul 31, 2015 | 35.84 | 35.95 | 35.23 | 35.28 | 5,572,346 | -0.85(-2.35%) |
Jul 30, 2015 | 36.41 | 36.89 | 35.79 | 36.13 | 4,925,564 | -0.41(-1.11%) |
Jul 29, 2015 | 35.62 | 36.94 | 35.47 | 36.54 | 6,217,237 | +0.85(+2.38%) |
Jul 28, 2015 | 35.07 | 36.02 | 34.72 | 35.69 | 6,871,832 | +0.83(+2.38%) |
Jul 27, 2015 | 34.57 | 35.28 | 34.42 | 34.86 | 7,940,794 | -0.41(-1.15%) |
Jul 24, 2015 | 36.47 | 36.51 | 35.00 | 35.27 | 7,033,165 | -1.26(-3.44%) |
Jul 23, 2015 | 36.56 | 36.72 | 35.94 | 36.52 | 4,970,817 | +0.01(+0.04%) |
Jul 22, 2015 | 37.01 | 37.08 | 36.14 | 36.51 | 5,400,454 | -0.67(-1.81%) |
Jul 21, 2015 | 37.16 | 37.50 | 36.91 | 37.18 | 6,089,863 | +0.18(+0.48%) |
Jul 20, 2015 | 38.10 | 38.29 | 37.00 | 37.00 | 6,553,878 | -1.29(-3.37%) |
Jul 17, 2015 | 38.64 | 38.81 | 38.15 | 38.29 | 3,898,389 | -0.52(-1.34%) |
Jul 16, 2015 | 39.31 | 39.54 | 38.66 | 38.81 | 4,069,152 | -0.34(-0.86%) |
Jul 15, 2015 | 39.71 | 40.24 | 38.87 | 39.15 | 4,993,141 | -0.93(-2.32%) |
Jul 14, 2015 | 39.55 | 40.31 | 39.28 | 40.08 | 4,482,917 | +0.53(+1.34%) |
Jul 13, 2015 | 39.96 | 39.98 | 39.29 | 39.55 | 4,584,279 | -0.32(-0.81%) |
Jul 10, 2015 | 40.41 | 40.64 | 39.75 | 39.87 | 3,862,505 | -0.06(-0.16%) |
Jul 09, 2015 | 40.51 | 40.78 | 39.93 | 39.94 | 3,569,325 | +0.28(+0.70%) |
Jul 08, 2015 | 40.67 | 41.04 | 39.44 | 39.66 | 4,237,215 | -1.26(-3.09%) |
Jul 07, 2015 | 40.39 | 40.97 | 39.35 | 40.92 | 4,911,343 | +0.46(+1.13%) |
Jul 06, 2015 | 40.56 | 41.36 | 40.31 | 40.46 | 4,560,427 | -0.85(-2.06%) |
Jul 02, 2015 | 41.31 | 41.31 | 41.31 | 41.31 | 3,958,832 | +0.10(+0.24%) |
Jul 01, 2015 | 42.42 | 42.69 | 41.03 | 41.21 | 4,982,066 | -1.26(-2.96%) |
Jun 30, 2015 | 42.56 | 42.75 | 42.17 | 42.47 | 4,611,072 | +0.48(+1.14%) |
Jun 29, 2015 | 42.48 | 42.83 | 41.96 | 41.99 | 4,105,842 | -1.17(-2.71%) |
Jun 26, 2015 | 43.13 | 43.43 | 42.75 | 43.16 | 3,556,475 | +0.06(+0.13%) |
Jun 25, 2015 | 43.73 | 43.80 | 42.96 | 43.11 | 3,575,662 | -0.51(-1.16%) |
Jun 24, 2015 | 43.72 | 44.11 | 43.54 | 43.61 | 2,164,176 | -0.24(-0.55%) |
Jun 23, 2015 | 43.83 | 43.97 | 43.68 | 43.85 | 2,493,974 | +0.06(+0.13%) |
Jun 22, 2015 | 43.65 | 43.94 | 43.23 | 43.80 | 2,663,217 | +0.27(+0.62%) |
Jun 19, 2015 | 43.67 | 43.96 | 43.49 | 43.53 | 4,101,875 | -0.34(-0.77%) |
Jun 18, 2015 | 44.20 | 44.40 | 43.81 | 43.86 | 2,785,544 | -0.14(-0.32%) |
Jun 17, 2015 | 44.58 | 45.27 | 43.75 | 44.00 | 3,298,433 | -0.59(-1.31%) |
Jun 16, 2015 | 43.99 | 44.64 | 43.90 | 44.59 | 3,059,892 | +0.59(+1.35%) |
Jun 15, 2015 | 43.82 | 44.29 | 43.75 | 44.00 | 2,994,688 | -0.17(-0.39%) |
Jun 12, 2015 | 44.68 | 44.70 | 43.78 | 44.17 | 4,370,859 | -0.76(-1.70%) |
Jun 11, 2015 | 45.58 | 45.73 | 44.90 | 44.93 | 4,483,158 | -0.45(-0.99%) |
Jun 10, 2015 | 44.83 | 45.57 | 44.44 | 45.38 | 5,735,778 | +1.20(+2.72%) |
Jun 09, 2015 | 44.93 | 45.28 | 44.10 | 44.18 | 5,018,768 | -0.27(-0.61%) |
Jun 08, 2015 | 45.08 | 45.43 | 44.23 | 44.45 | 4,667,980 | -0.92(-2.04%) |
Jun 05, 2015 | 44.61 | 45.90 | 44.86 | 45.38 | 3,853,299 | +0.51(+1.14%) |
Jun 04, 2015 | 45.08 | 45.21 | 44.76 | 44.86 | 4,368,504 | -0.59(-1.30%) |
Jun 03, 2015 | 45.95 | 46.24 | 45.36 | 45.45 | 3,344,428 | -0.65(-1.42%) |
Jun 02, 2015 | 46.12 | 46.46 | 45.73 | 46.11 | 3,368,305 | +0.26(+0.56%) |
Jun 01, 2015 | 46.51 | 46.58 | 45.40 | 45.85 | 4,592,220 | -0.53(-1.15%) |
May 29, 2015 | 46.57 | 46.73 | 46.08 | 46.39 | 3,650,736 | -0.11(-0.24%) |
May 28, 2015 | 46.85 | 46.90 | 46.07 | 46.50 | 3,047,810 | -0.48(-1.01%) |
May 27, 2015 | 47.04 | 47.54 | 46.41 | 46.98 | 2,770,596 | -0.17(-0.36%) |
May 26, 2015 | 47.28 | 47.81 | 47.08 | 47.15 | 3,624,499 | -0.84(-1.75%) |
May 22, 2015 | 47.54 | 47.99 | 47.99 | 47.99 | 3,249,381 | -0.03(-0.06%) |
May 21, 2015 | 47.14 | 48.08 | 47.14 | 48.01 | 4,108,934 | +1.20(+2.57%) |
May 20, 2015 | 46.61 | 46.93 | 46.14 | 46.81 | 4,141,653 | +0.74(+1.61%) |
May 19, 2015 | 46.49 | 46.76 | 46.02 | 46.07 | 3,930,470 | -1.04(-2.20%) |
May 18, 2015 | 46.29 | 47.19 | 46.27 | 47.11 | 2,823,228 | +0.27(+0.58%) |
May 15, 2015 | 46.34 | 47.05 | 46.13 | 46.84 | 3,435,040 | +0.13(+0.27%) |
May 14, 2015 | 47.00 | 47.38 | 46.62 | 46.71 | 2,840,915 | -0.19(-0.41%) |
May 13, 2015 | 48.04 | 48.17 | 46.65 | 46.90 | 4,833,123 | -1.15(-2.40%) |
May 12, 2015 | 47.25 | 48.43 | 47.17 | 48.06 | 3,738,824 | +0.79(+1.67%) |
May 11, 2015 | 48.34 | 48.34 | 47.15 | 47.27 | 5,143,132 | -1.02(-2.11%) |
May 08, 2015 | 47.88 | 48.33 | 47.03 | 48.28 | 5,116,657 | +1.01(+2.14%) |
May 07, 2015 | 47.84 | 48.08 | 47.02 | 47.27 | 6,223,936 | -0.72(-1.50%) |
May 06, 2015 | 48.79 | 49.56 | 47.65 | 47.99 | 8,277,875 | +0.59(+1.25%) |
May 05, 2015 | 49.56 | 50.13 | 47.27 | 47.40 | 8,025,007 | -1.69(-3.45%) |
May 04, 2015 | 48.92 | 49.22 | 48.50 | 49.09 | 3,961,781 | +0.30(+0.61%) |