Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 38.00 | 38.49 | 37.71 | 38.44 | 2,637,824 | +0.25(+0.65%) |
Apr 28, 2016 | 37.50 | 38.22 | 37.28 | 38.20 | 1,910,464 | +0.34(+0.91%) |
Apr 27, 2016 | 37.61 | 38.03 | 37.30 | 37.85 | 2,322,745 | +0.36(+0.96%) |
Apr 26, 2016 | 37.67 | 37.80 | 37.35 | 37.49 | 2,173,988 | -0.13(-0.34%) |
Apr 25, 2016 | 37.23 | 37.62 | 37.16 | 37.62 | 2,746,654 | +0.34(+0.90%) |
Apr 22, 2016 | 37.34 | 37.61 | 37.15 | 37.28 | 1,864,258 | +0.06(+0.17%) |
Apr 21, 2016 | 38.03 | 38.09 | 37.07 | 37.22 | 1,776,688 | -0.90(-2.35%) |
Apr 20, 2016 | 39.27 | 39.34 | 38.08 | 38.12 | 1,794,828 | -1.23(-3.11%) |
Apr 19, 2016 | 39.33 | 39.46 | 39.07 | 39.34 | 1,517,241 | +0.03(+0.08%) |
Apr 18, 2016 | 39.04 | 39.34 | 38.85 | 39.31 | 1,582,084 | +0.28(+0.72%) |
Apr 15, 2016 | 38.86 | 39.11 | 38.65 | 39.03 | 1,319,110 | +0.30(+0.79%) |
Apr 14, 2016 | 38.60 | 38.85 | 38.49 | 38.72 | 1,218,574 | +0.04(+0.10%) |
Apr 13, 2016 | 39.08 | 39.08 | 38.54 | 38.68 | 1,814,231 | -0.33(-0.84%) |
Apr 12, 2016 | 39.07 | 39.13 | 38.78 | 39.01 | 2,239,511 | +0.02(+0.06%) |
Apr 11, 2016 | 39.13 | 39.35 | 38.88 | 38.99 | 2,829,180 | -0.08(-0.21%) |
Apr 08, 2016 | 39.57 | 40.85 | 39.00 | 39.07 | 6,207,038 | -0.30(-0.77%) |
Apr 07, 2016 | 39.47 | 39.85 | 39.25 | 39.37 | 2,486,698 | -0.31(-0.79%) |
Apr 06, 2016 | 39.61 | 39.71 | 39.33 | 39.69 | 1,638,679 | +0.02(+0.06%) |
Apr 05, 2016 | 40.64 | 40.68 | 39.63 | 39.66 | 2,885,753 | -1.05(-2.58%) |
Apr 04, 2016 | 40.50 | 40.90 | 40.34 | 40.71 | 3,302,305 | +0.23(+0.57%) |
Apr 01, 2016 | 40.13 | 40.51 | 39.85 | 40.48 | 1,767,887 | +0.35(+0.88%) |
Mar 31, 2016 | 39.82 | 40.17 | 39.53 | 40.13 | 3,163,134 | +0.28(+0.70%) |
Mar 30, 2016 | 39.97 | 39.97 | 39.56 | 39.85 | 2,025,195 | -0.11(-0.28%) |
Mar 29, 2016 | 39.41 | 39.97 | 39.37 | 39.96 | 1,695,753 | +0.55(+1.40%) |
Mar 28, 2016 | 39.64 | 39.77 | 39.18 | 39.41 | 1,043,040 | -0.04(-0.10%) |
Mar 24, 2016 | 39.10 | 39.45 | 39.45 | 39.45 | 1,473,178 | +0.21(+0.53%) |
Mar 23, 2016 | 39.06 | 39.38 | 38.85 | 39.24 | 1,890,680 | +0.10(+0.25%) |
Mar 22, 2016 | 39.12 | 39.35 | 38.86 | 39.14 | 2,143,979 | +0.07(+0.18%) |
Mar 21, 2016 | 39.16 | 39.31 | 38.57 | 39.07 | 1,607,895 | -0.16(-0.41%) |
Mar 18, 2016 | 39.27 | 39.58 | 38.78 | 39.23 | 3,634,259 | +0.06(+0.16%) |
Mar 17, 2016 | 38.70 | 39.27 | 38.63 | 39.16 | 1,964,179 | +0.38(+0.97%) |
Mar 16, 2016 | 38.49 | 38.91 | 38.08 | 38.79 | 2,183,338 | +0.20(+0.52%) |
Mar 15, 2016 | 38.60 | 38.87 | 38.41 | 38.59 | 2,081,714 | -0.11(-0.29%) |
Mar 14, 2016 | 38.45 | 38.77 | 38.36 | 38.70 | 1,716,507 | +0.08(+0.21%) |
Mar 11, 2016 | 38.42 | 38.84 | 38.34 | 38.62 | 2,082,814 | +0.22(+0.58%) |
Mar 10, 2016 | 38.60 | 38.72 | 37.96 | 38.40 | 3,720,932 | -0.26(-0.68%) |
Mar 09, 2016 | 38.28 | 38.77 | 38.26 | 38.66 | 1,653,382 | +0.34(+0.88%) |
Mar 08, 2016 | 37.76 | 38.36 | 37.60 | 38.32 | 2,163,249 | +0.58(+1.53%) |
Mar 07, 2016 | 37.51 | 38.00 | 37.40 | 37.75 | 1,824,123 | +0.16(+0.44%) |
Mar 04, 2016 | 37.13 | 37.78 | 36.92 | 37.58 | 2,338,857 | +0.28(+0.74%) |
Mar 03, 2016 | 37.29 | 37.31 | 36.69 | 37.31 | 1,877,968 | +0.03(+0.09%) |
Mar 02, 2016 | 37.01 | 37.29 | 36.16 | 37.27 | 2,579,661 | +0.02(+0.06%) |
Mar 01, 2016 | 37.46 | 37.73 | 36.93 | 37.25 | 2,414,126 | -0.02(-0.04%) |
Feb 29, 2016 | 36.83 | 37.65 | 36.76 | 37.27 | 3,288,779 | +0.37(+0.99%) |
Feb 26, 2016 | 37.97 | 38.02 | 36.88 | 36.90 | 3,358,580 | -1.30(-3.41%) |
Feb 25, 2016 | 37.83 | 38.27 | 37.73 | 38.20 | 2,656,640 | +0.52(+1.37%) |
Feb 24, 2016 | 36.93 | 37.75 | 36.77 | 37.69 | 3,578,499 | +0.76(+2.06%) |
Feb 23, 2016 | 36.46 | 37.01 | 36.32 | 36.92 | 1,962,380 | +0.23(+0.63%) |
Feb 22, 2016 | 36.16 | 36.80 | 36.08 | 36.69 | 3,018,282 | +0.50(+1.38%) |
Feb 19, 2016 | 36.36 | 37.06 | 35.80 | 36.19 | 5,246,120 | -0.54(-1.47%) |
Feb 18, 2016 | 35.92 | 36.98 | 35.84 | 36.73 | 4,905,777 | +0.77(+2.14%) |
Feb 17, 2016 | 36.15 | 36.17 | 35.87 | 35.96 | 2,066,204 | -0.21(-0.59%) |
Feb 16, 2016 | 35.97 | 36.21 | 35.65 | 36.18 | 2,734,423 | +0.26(+0.73%) |
Feb 12, 2016 | 35.96 | 35.92 | 35.92 | 35.92 | 1,428,945 | -0.10(-0.26%) |
Feb 11, 2016 | 36.64 | 36.85 | 35.98 | 36.01 | 1,956,408 | -0.66(-1.80%) |
Feb 10, 2016 | 36.54 | 36.89 | 35.99 | 36.67 | 3,208,876 | +0.10(+0.26%) |
Feb 09, 2016 | 36.46 | 36.91 | 36.38 | 36.58 | 2,879,301 | -0.07(-0.19%) |
Feb 08, 2016 | 37.00 | 37.26 | 36.15 | 36.65 | 2,997,915 | -0.25(-0.69%) |
Feb 05, 2016 | 36.65 | 37.10 | 36.15 | 36.90 | 3,744,007 | -0.03(-0.09%) |
Feb 04, 2016 | 37.43 | 37.62 | 36.72 | 36.93 | 3,819,932 | -0.63(-1.69%) |
Feb 03, 2016 | 37.12 | 38.02 | 37.09 | 37.57 | 5,689,079 | +0.75(+2.05%) |
Feb 02, 2016 | 36.14 | 36.91 | 35.98 | 36.81 | 3,303,539 | +0.57(+1.58%) |
Feb 01, 2016 | 35.50 | 36.36 | 35.47 | 36.24 | 2,322,368 | +0.59(+1.65%) |
Jan 29, 2016 | 35.16 | 35.69 | 34.99 | 35.65 | 3,026,931 | +0.85(+2.44%) |
Jan 28, 2016 | 34.24 | 35.00 | 33.93 | 34.81 | 1,936,857 | +0.52(+1.50%) |
Jan 27, 2016 | 33.96 | 34.49 | 33.77 | 34.29 | 2,332,527 | +0.35(+1.03%) |
Jan 26, 2016 | 33.94 | 34.46 | 33.77 | 33.94 | 2,043,086 | +0.07(+0.21%) |
Jan 25, 2016 | 34.18 | 34.20 | 33.76 | 33.87 | 2,247,136 | -0.22(-0.65%) |
Jan 22, 2016 | 33.61 | 34.14 | 33.42 | 34.09 | 2,358,692 | +0.65(+1.95%) |
Jan 21, 2016 | 33.60 | 33.75 | 33.15 | 33.44 | 2,655,154 | -0.16(-0.47%) |
Jan 20, 2016 | 34.44 | 34.53 | 32.94 | 33.60 | 4,661,575 | -0.89(-2.58%) |
Jan 19, 2016 | 34.92 | 34.92 | 34.24 | 34.49 | 5,059,357 | -0.05(-0.14%) |
Jan 15, 2016 | 34.23 | 34.54 | 34.54 | 34.54 | 2,532,466 | -0.16(-0.46%) |
Jan 14, 2016 | 34.18 | 34.90 | 34.02 | 34.69 | 1,882,156 | +0.45(+1.32%) |
Jan 13, 2016 | 34.56 | 34.72 | 34.17 | 34.24 | 2,851,460 | -0.19(-0.55%) |
Jan 12, 2016 | 34.64 | 34.64 | 34.11 | 34.43 | 2,264,133 | -0.11(-0.32%) |
Jan 11, 2016 | 34.56 | 34.81 | 34.46 | 34.54 | 2,819,600 | +0.01(+0.02%) |
Jan 08, 2016 | 34.83 | 34.96 | 34.47 | 34.54 | 2,695,190 | -0.27(-0.78%) |
Jan 07, 2016 | 34.50 | 34.98 | 34.45 | 34.81 | 4,013,077 | +0.02(+0.07%) |
Jan 06, 2016 | 34.32 | 34.87 | 34.25 | 34.78 | 2,487,606 | +0.22(+0.64%) |
Jan 05, 2016 | 34.15 | 34.60 | 33.61 | 34.56 | 2,892,375 | +0.40(+1.19%) |
Jan 04, 2016 | 34.23 | 34.31 | 33.80 | 34.15 | 3,356,782 | -0.16(-0.46%) |
Dec 31, 2015 | 34.88 | 34.31 | 34.31 | 34.31 | 2,621,035 | -0.61(-1.75%) |
Dec 30, 2015 | 35.07 | 35.22 | 34.86 | 34.92 | 1,252,667 | -0.10(-0.27%) |
Dec 29, 2015 | 35.04 | 35.27 | 34.94 | 35.02 | 1,349,529 | +0.06(+0.18%) |
Dec 28, 2015 | 34.61 | 34.96 | 34.58 | 34.96 | 1,122,568 | +0.29(+0.82%) |
Dec 24, 2015 | 34.73 | 34.67 | 34.67 | 34.67 | 435,663 | -0.13(-0.39%) |
Dec 23, 2015 | 34.42 | 34.88 | 34.40 | 34.81 | 1,411,253 | +0.52(+1.50%) |
Dec 22, 2015 | 34.11 | 34.36 | 33.69 | 34.29 | 1,916,013 | +0.27(+0.79%) |
Dec 21, 2015 | 34.35 | 34.55 | 33.86 | 34.02 | 1,857,442 | -0.27(-0.79%) |
Dec 18, 2015 | 34.76 | 34.81 | 34.14 | 34.29 | 4,399,630 | -0.66(-1.89%) |
Dec 17, 2015 | 34.18 | 34.97 | 34.13 | 34.95 | 3,943,096 | +0.82(+2.40%) |
Dec 16, 2015 | 33.54 | 34.23 | 33.37 | 34.13 | 2,257,173 | +0.84(+2.53%) |
Dec 15, 2015 | 33.34 | 33.55 | 33.19 | 33.29 | 2,349,231 | +0.11(+0.33%) |
Dec 14, 2015 | 33.10 | 33.25 | 32.87 | 33.18 | 2,702,057 | +0.06(+0.19%) |
Dec 11, 2015 | 32.96 | 33.40 | 32.80 | 33.11 | 2,089,317 | +0.01(+0.02%) |
Dec 10, 2015 | 33.80 | 33.86 | 32.98 | 33.11 | 2,479,582 | -0.69(-2.04%) |
Dec 09, 2015 | 33.75 | 34.13 | 33.63 | 33.80 | 2,645,422 | -0.13(-0.37%) |
Dec 08, 2015 | 34.04 | 34.19 | 33.68 | 33.92 | 2,947,019 | -0.18(-0.54%) |
Dec 07, 2015 | 33.97 | 34.15 | 33.81 | 34.11 | 2,374,990 | +0.04(+0.13%) |
Dec 04, 2015 | 33.39 | 34.09 | 33.36 | 34.06 | 3,449,332 | +0.86(+2.58%) |
Dec 03, 2015 | 33.51 | 33.65 | 32.99 | 33.21 | 4,010,521 | -0.46(-1.35%) |
Dec 02, 2015 | 34.53 | 34.53 | 33.62 | 33.66 | 2,453,113 | -0.79(-2.28%) |
Dec 01, 2015 | 34.58 | 34.65 | 34.15 | 34.45 | 2,494,652 | +0.05(+0.16%) |
Nov 30, 2015 | 34.15 | 34.64 | 34.13 | 34.39 | 3,758,721 | +0.35(+1.04%) |
Nov 27, 2015 | 34.02 | 34.15 | 33.88 | 34.04 | 837,017 | +0.12(+0.35%) |
Nov 25, 2015 | 33.98 | 33.92 | 33.92 | 33.92 | 1,472,742 | -0.05(-0.14%) |
Nov 24, 2015 | 33.93 | 34.06 | 33.60 | 33.97 | 1,851,553 | -0.09(-0.28%) |
Nov 23, 2015 | 34.61 | 34.72 | 34.00 | 34.06 | 2,025,916 | -0.61(-1.75%) |
Nov 20, 2015 | 34.53 | 34.85 | 34.48 | 34.67 | 3,744,320 | +0.32(+0.94%) |
Nov 19, 2015 | 34.13 | 34.51 | 34.09 | 34.35 | 2,900,945 | +0.38(+1.11%) |
Nov 18, 2015 | 33.66 | 34.02 | 33.30 | 33.97 | 3,035,868 | +0.28(+0.84%) |
Nov 17, 2015 | 34.44 | 34.84 | 33.59 | 33.69 | 4,137,160 | -0.84(-2.44%) |
Nov 16, 2015 | 33.98 | 34.54 | 33.81 | 34.53 | 3,849,002 | +0.63(+1.85%) |
Nov 13, 2015 | 34.29 | 34.65 | 33.80 | 33.90 | 2,637,841 | -0.29(-0.85%) |
Nov 12, 2015 | 34.74 | 34.98 | 34.12 | 34.19 | 2,629,092 | -0.57(-1.63%) |
Nov 11, 2015 | 34.50 | 34.90 | 34.49 | 34.75 | 1,967,868 | +0.32(+0.94%) |
Nov 10, 2015 | 33.87 | 34.49 | 33.87 | 34.43 | 2,086,440 | +0.53(+1.55%) |
Nov 09, 2015 | 33.28 | 33.98 | 32.92 | 33.91 | 2,722,535 | +0.46(+1.39%) |
Nov 06, 2015 | 34.40 | 34.97 | 33.15 | 33.44 | 3,111,443 | -1.16(-3.34%) |
Nov 05, 2015 | 34.70 | 34.94 | 34.53 | 34.60 | 2,258,290 | -0.15(-0.43%) |
Nov 04, 2015 | 34.50 | 34.83 | 34.50 | 34.75 | 1,352,571 | +0.27(+0.77%) |
Nov 03, 2015 | 34.39 | 34.56 | 34.23 | 34.48 | 1,493,802 | -0.04(-0.11%) |
Nov 02, 2015 | 34.35 | 34.60 | 34.10 | 34.52 | 1,820,578 | +0.19(+0.55%) |
Oct 30, 2015 | 34.25 | 34.46 | 34.06 | 34.33 | 1,817,887 | +0.21(+0.62%) |
Oct 29, 2015 | 34.44 | 34.48 | 33.76 | 34.12 | 2,354,309 | -0.49(-1.41%) |
Oct 28, 2015 | 34.93 | 35.14 | 34.20 | 34.61 | 1,933,621 | -0.36(-1.03%) |
Oct 27, 2015 | 34.79 | 35.12 | 34.78 | 34.97 | 1,689,102 | +0.06(+0.18%) |
Oct 26, 2015 | 34.63 | 34.92 | 34.36 | 34.90 | 1,962,750 | +0.33(+0.95%) |
Oct 23, 2015 | 34.90 | 35.02 | 34.33 | 34.57 | 1,659,014 | -0.40(-1.15%) |
Oct 22, 2015 | 34.76 | 35.06 | 34.75 | 34.97 | 1,809,791 | +0.28(+0.79%) |
Oct 21, 2015 | 34.94 | 35.09 | 34.64 | 34.70 | 1,201,278 | -0.13(-0.38%) |
Oct 20, 2015 | 34.70 | 34.99 | 34.56 | 34.83 | 1,338,778 | +0.02(+0.07%) |
Oct 19, 2015 | 34.56 | 34.82 | 34.38 | 34.81 | 1,647,199 | +0.15(+0.43%) |
Oct 16, 2015 | 34.72 | 34.93 | 34.51 | 34.66 | 1,373,405 | +0.13(+0.36%) |
Oct 15, 2015 | 34.27 | 34.63 | 34.10 | 34.53 | 1,180,243 | +0.43(+1.27%) |
Oct 14, 2015 | 34.36 | 34.55 | 34.06 | 34.10 | 1,920,432 | -0.20(-0.60%) |
Oct 13, 2015 | 34.28 | 34.42 | 34.05 | 34.31 | 2,897,549 | -0.05(-0.16%) |
Oct 12, 2015 | 33.95 | 34.38 | 33.91 | 34.36 | 1,827,478 | +0.47(+1.39%) |
Oct 09, 2015 | 33.90 | 33.98 | 33.62 | 33.89 | 2,729,785 | +0.00(+0.00%) |
Oct 08, 2015 | 33.09 | 33.96 | 33.01 | 33.89 | 2,507,478 | +0.72(+2.16%) |
Oct 07, 2015 | 33.36 | 33.41 | 33.06 | 33.17 | 1,309,803 | -0.08(-0.24%) |
Oct 06, 2015 | 33.43 | 33.54 | 33.07 | 33.25 | 1,167,437 | -0.24(-0.73%) |
Oct 05, 2015 | 33.36 | 33.59 | 33.04 | 33.50 | 1,458,765 | +0.24(+0.71%) |
Oct 02, 2015 | 33.17 | 33.26 | 32.73 | 33.26 | 1,327,296 | +0.42(+1.29%) |
Oct 01, 2015 | 33.25 | 33.36 | 32.59 | 32.84 | 2,508,981 | -0.39(-1.16%) |
Sep 30, 2015 | 32.93 | 33.24 | 32.72 | 33.22 | 1,936,796 | +0.46(+1.39%) |
Sep 29, 2015 | 32.66 | 32.84 | 32.42 | 32.77 | 1,730,568 | +0.12(+0.36%) |
Sep 28, 2015 | 32.53 | 32.86 | 32.41 | 32.65 | 2,215,395 | +0.13(+0.41%) |
Sep 25, 2015 | 32.36 | 32.87 | 32.07 | 32.51 | 2,184,254 | +0.25(+0.78%) |
Sep 24, 2015 | 31.99 | 32.37 | 31.78 | 32.26 | 2,148,754 | +0.20(+0.61%) |
Sep 23, 2015 | 31.83 | 32.13 | 31.72 | 32.07 | 1,427,605 | +0.24(+0.74%) |
Sep 22, 2015 | 31.85 | 32.06 | 31.76 | 31.83 | 2,030,108 | -0.25(-0.78%) |
Sep 21, 2015 | 31.85 | 32.27 | 31.74 | 32.08 | 2,168,357 | +0.35(+1.11%) |
Sep 18, 2015 | 31.62 | 32.01 | 31.56 | 31.73 | 3,730,424 | -0.13(-0.42%) |
Sep 17, 2015 | 31.20 | 32.28 | 31.14 | 31.86 | 3,342,653 | +0.67(+2.14%) |
Sep 16, 2015 | 30.82 | 31.23 | 30.74 | 31.19 | 1,712,506 | +0.39(+1.25%) |
Sep 15, 2015 | 30.64 | 30.92 | 30.42 | 30.81 | 1,755,844 | +0.17(+0.56%) |
Sep 14, 2015 | 30.53 | 30.82 | 30.49 | 30.64 | 1,843,799 | +0.13(+0.41%) |
Sep 11, 2015 | 30.13 | 30.51 | 30.07 | 30.51 | 1,874,272 | +0.31(+1.01%) |
Sep 10, 2015 | 30.09 | 30.58 | 29.98 | 30.20 | 1,576,913 | -0.02(-0.08%) |
Sep 09, 2015 | 30.64 | 30.75 | 30.17 | 30.23 | 2,136,376 | -0.41(-1.33%) |
Sep 08, 2015 | 30.41 | 30.66 | 30.24 | 30.64 | 2,143,571 | +0.65(+2.18%) |
Sep 04, 2015 | 30.22 | 29.98 | 29.98 | 29.98 | 2,021,240 | -0.54(-1.76%) |
Sep 03, 2015 | 30.50 | 30.64 | 30.35 | 30.52 | 1,460,187 | +0.13(+0.44%) |
Sep 02, 2015 | 30.76 | 30.79 | 30.05 | 30.39 | 2,262,436 | -0.03(-0.10%) |
Sep 01, 2015 | 30.63 | 31.07 | 30.24 | 30.42 | 3,112,519 | -0.91(-2.90%) |
Aug 31, 2015 | 31.83 | 31.89 | 31.02 | 31.33 | 3,308,134 | -0.61(-1.90%) |
Aug 28, 2015 | 31.89 | 32.04 | 31.50 | 31.94 | 2,028,521 | +0.04(+0.12%) |
Aug 27, 2015 | 31.69 | 31.91 | 31.31 | 31.90 | 3,147,640 | +0.37(+1.16%) |
Aug 26, 2015 | 31.33 | 31.61 | 30.84 | 31.53 | 3,633,562 | +0.61(+1.96%) |
Aug 25, 2015 | 32.23 | 32.23 | 30.91 | 30.92 | 3,535,274 | -0.71(-2.24%) |
Aug 24, 2015 | 31.94 | 32.64 | 31.48 | 31.63 | 3,973,378 | -1.42(-4.30%) |
Aug 21, 2015 | 33.58 | 33.72 | 33.05 | 33.06 | 2,830,671 | -0.62(-1.85%) |
Aug 20, 2015 | 33.61 | 34.09 | 33.58 | 33.68 | 1,780,396 | -0.19(-0.55%) |
Aug 19, 2015 | 33.45 | 33.94 | 33.27 | 33.86 | 2,261,206 | +0.27(+0.81%) |
Aug 18, 2015 | 33.62 | 33.79 | 33.44 | 33.59 | 2,483,808 | -0.16(-0.46%) |
Aug 17, 2015 | 33.27 | 33.91 | 33.14 | 33.75 | 2,287,051 | +0.51(+1.54%) |
Aug 14, 2015 | 33.06 | 33.30 | 32.90 | 33.23 | 3,094,230 | +0.09(+0.28%) |
Aug 13, 2015 | 31.87 | 33.23 | 31.87 | 33.14 | 2,171,041 | -0.02(-0.07%) |
Aug 12, 2015 | 32.82 | 33.22 | 32.54 | 33.16 | 4,715,050 | +0.43(+1.31%) |
Aug 11, 2015 | 32.51 | 32.89 | 32.37 | 32.74 | 2,781,300 | +0.22(+0.67%) |
Aug 10, 2015 | 32.76 | 32.97 | 32.44 | 32.52 | 1,701,683 | -0.23(-0.71%) |
Aug 07, 2015 | 32.35 | 32.92 | 32.15 | 32.75 | 1,258,050 | +0.33(+1.03%) |
Aug 06, 2015 | 32.18 | 32.46 | 31.87 | 32.42 | 1,398,933 | +0.26(+0.80%) |
Aug 05, 2015 | 32.01 | 32.32 | 31.90 | 32.16 | 1,692,112 | +0.27(+0.85%) |
Aug 04, 2015 | 32.22 | 32.26 | 31.83 | 31.89 | 2,364,541 | -0.45(-1.39%) |
Aug 03, 2015 | 32.08 | 32.60 | 32.06 | 32.34 | 2,953,015 | +0.40(+1.24%) |
Jul 31, 2015 | 31.20 | 32.15 | 30.93 | 31.94 | 3,560,475 | +1.02(+3.29%) |
Jul 30, 2015 | 30.75 | 31.10 | 30.60 | 30.92 | 1,718,308 | +0.09(+0.30%) |
Jul 29, 2015 | 30.54 | 30.85 | 30.33 | 30.83 | 1,596,540 | +0.24(+0.79%) |
Jul 28, 2015 | 30.58 | 30.66 | 30.31 | 30.59 | 2,346,234 | +0.25(+0.82%) |
Jul 27, 2015 | 30.01 | 30.46 | 29.91 | 30.34 | 1,095,700 | +0.38(+1.27%) |
Jul 24, 2015 | 29.79 | 30.02 | 29.65 | 29.96 | 1,433,961 | +0.20(+0.68%) |
Jul 23, 2015 | 29.98 | 30.01 | 29.49 | 29.76 | 1,805,124 | -0.30(-1.01%) |
Jul 22, 2015 | 30.12 | 30.35 | 30.02 | 30.06 | 1,742,197 | -0.03(-0.10%) |
Jul 21, 2015 | 30.36 | 30.42 | 29.94 | 30.09 | 1,055,900 | -0.33(-1.07%) |
Jul 20, 2015 | 30.58 | 30.58 | 30.18 | 30.42 | 1,261,236 | -0.21(-0.69%) |
Jul 17, 2015 | 30.71 | 30.86 | 30.54 | 30.63 | 2,082,610 | -0.21(-0.68%) |
Jul 16, 2015 | 30.32 | 30.93 | 30.32 | 30.84 | 1,388,785 | +0.52(+1.72%) |
Jul 15, 2015 | 30.22 | 30.33 | 30.05 | 30.32 | 891,211 | +0.10(+0.33%) |
Jul 14, 2015 | 30.28 | 30.42 | 30.12 | 30.22 | 1,235,996 | -0.04(-0.13%) |
Jul 13, 2015 | 30.44 | 30.53 | 30.07 | 30.26 | 1,429,644 | -0.09(-0.28%) |
Jul 10, 2015 | 30.07 | 30.58 | 29.95 | 30.34 | 1,553,764 | +0.26(+0.88%) |
Jul 09, 2015 | 30.59 | 30.74 | 29.94 | 30.08 | 1,526,244 | -0.47(-1.53%) |
Jul 08, 2015 | 30.64 | 30.85 | 30.44 | 30.54 | 1,451,887 | -0.25(-0.81%) |
Jul 07, 2015 | 30.15 | 30.85 | 30.10 | 30.79 | 2,447,898 | +0.81(+2.70%) |
Jul 06, 2015 | 29.87 | 30.05 | 29.68 | 29.98 | 1,508,653 | +0.05(+0.16%) |
Jul 02, 2015 | 29.79 | 29.94 | 29.94 | 29.94 | 1,725,197 | +0.40(+1.37%) |
Jul 01, 2015 | 29.35 | 29.56 | 29.20 | 29.53 | 1,745,073 | +0.23(+0.80%) |
Jun 30, 2015 | 29.42 | 29.53 | 29.23 | 29.30 | 2,619,236 | +0.11(+0.37%) |
Jun 29, 2015 | 29.33 | 29.71 | 29.18 | 29.19 | 2,056,538 | -0.15(-0.50%) |
Jun 26, 2015 | 29.13 | 29.38 | 28.97 | 29.34 | 1,274,801 | +0.17(+0.59%) |
Jun 25, 2015 | 29.53 | 29.54 | 29.16 | 29.17 | 1,798,398 | -0.21(-0.71%) |
Jun 24, 2015 | 29.38 | 29.53 | 29.34 | 29.38 | 2,398,970 | +0.02(+0.05%) |
Jun 23, 2015 | 29.70 | 29.81 | 29.35 | 29.36 | 1,424,373 | -0.43(-1.44%) |
Jun 22, 2015 | 29.64 | 29.94 | 29.63 | 29.79 | 1,445,024 | +0.04(+0.13%) |
Jun 19, 2015 | 29.97 | 30.14 | 29.74 | 29.75 | 1,606,373 | -0.22(-0.73%) |
Jun 18, 2015 | 29.69 | 30.12 | 29.65 | 29.97 | 1,485,502 | +0.35(+1.18%) |
Jun 17, 2015 | 29.40 | 29.71 | 29.32 | 29.62 | 1,374,589 | +0.22(+0.74%) |
Jun 16, 2015 | 29.25 | 29.41 | 29.08 | 29.40 | 1,623,895 | +0.06(+0.21%) |
Jun 15, 2015 | 29.35 | 29.53 | 29.23 | 29.34 | 1,556,342 | -0.03(-0.11%) |
Jun 12, 2015 | 29.59 | 29.73 | 29.35 | 29.37 | 1,312,545 | -0.41(-1.38%) |
Jun 11, 2015 | 29.59 | 29.83 | 29.54 | 29.78 | 1,563,259 | +0.38(+1.30%) |
Jun 10, 2015 | 29.53 | 29.80 | 29.39 | 29.40 | 2,817,201 | -0.05(-0.16%) |
Jun 09, 2015 | 29.46 | 29.69 | 29.42 | 29.45 | 1,726,386 | -0.05(-0.16%) |
Jun 08, 2015 | 29.56 | 29.69 | 29.47 | 29.49 | 1,423,596 | -0.02(-0.08%) |
Jun 05, 2015 | 29.80 | 29.80 | 29.45 | 29.52 | 1,808,047 | -0.55(-1.84%) |
Jun 04, 2015 | 30.10 | 30.39 | 30.02 | 30.07 | 1,490,160 | -0.17(-0.56%) |
Jun 03, 2015 | 30.39 | 30.54 | 29.89 | 30.24 | 2,087,489 | -0.24(-0.78%) |
Jun 02, 2015 | 30.77 | 30.78 | 30.20 | 30.48 | 1,926,048 | -0.46(-1.49%) |
Jun 01, 2015 | 30.96 | 31.15 | 30.83 | 30.94 | 1,335,403 | -0.01(-0.02%) |
May 29, 2015 | 31.12 | 31.22 | 30.80 | 30.95 | 1,546,104 | -0.16(-0.52%) |
May 28, 2015 | 31.08 | 31.22 | 30.87 | 31.11 | 1,294,874 | +0.04(+0.12%) |
May 27, 2015 | 31.05 | 31.11 | 30.85 | 31.07 | 1,418,868 | +0.05(+0.17%) |
May 26, 2015 | 31.29 | 31.29 | 30.78 | 31.02 | 1,435,400 | -0.25(-0.81%) |
May 22, 2015 | 31.23 | 31.27 | 31.27 | 31.27 | 967,394 | -0.02(-0.05%) |
May 21, 2015 | 31.46 | 31.53 | 31.18 | 31.29 | 1,503,446 | -0.19(-0.61%) |
May 20, 2015 | 31.35 | 31.70 | 31.28 | 31.48 | 1,512,469 | +0.14(+0.44%) |
May 19, 2015 | 31.20 | 31.46 | 31.11 | 31.34 | 1,422,936 | -0.03(-0.10%) |
May 18, 2015 | 31.03 | 31.48 | 31.03 | 31.37 | 1,409,343 | +0.18(+0.59%) |
May 15, 2015 | 31.06 | 31.34 | 30.98 | 31.19 | 1,241,688 | +0.22(+0.70%) |
May 14, 2015 | 30.83 | 31.02 | 30.72 | 30.97 | 1,810,354 | +0.33(+1.08%) |
May 13, 2015 | 31.09 | 31.21 | 30.51 | 30.64 | 1,464,942 | -0.33(-1.07%) |
May 12, 2015 | 30.79 | 31.01 | 30.65 | 30.97 | 2,031,685 | -0.03(-0.10%) |
May 11, 2015 | 30.99 | 31.39 | 30.91 | 31.00 | 2,354,697 | -0.07(-0.22%) |
May 08, 2015 | 31.44 | 31.69 | 30.89 | 31.07 | 2,557,300 | -0.01(-0.02%) |
May 07, 2015 | 30.91 | 31.58 | 30.54 | 31.08 | 4,526,746 | +0.02(+0.07%) |
May 06, 2015 | 31.19 | 31.38 | 30.66 | 31.06 | 2,124,104 | -0.17(-0.54%) |
May 05, 2015 | 31.87 | 31.95 | 31.20 | 31.23 | 1,837,060 | -0.77(-2.40%) |
May 04, 2015 | 31.73 | 32.25 | 31.73 | 31.99 | 1,117,148 | +0.30(+0.95%) |