Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 34.10 | 34.10 | 33.53 | 33.68 | 6,190,362 | -0.48(-1.39%) |
Apr 28, 2016 | 34.33 | 34.57 | 34.07 | 34.16 | 3,807,114 | -0.38(-1.09%) |
Apr 27, 2016 | 34.28 | 34.67 | 34.14 | 34.53 | 4,979,535 | +0.26(+0.75%) |
Apr 26, 2016 | 34.03 | 34.29 | 33.85 | 34.28 | 4,031,747 | +0.29(+0.86%) |
Apr 25, 2016 | 33.95 | 34.12 | 33.77 | 33.98 | 4,863,262 | -0.01(-0.04%) |
Apr 22, 2016 | 34.21 | 34.29 | 33.97 | 34.00 | 5,459,766 | -0.21(-0.62%) |
Apr 21, 2016 | 34.44 | 34.65 | 34.16 | 34.21 | 4,217,842 | -0.27(-0.79%) |
Apr 20, 2016 | 34.64 | 34.83 | 34.44 | 34.48 | 5,963,709 | -0.04(-0.13%) |
Apr 19, 2016 | 34.69 | 34.74 | 34.36 | 34.53 | 3,994,771 | +0.04(+0.12%) |
Apr 18, 2016 | 34.27 | 34.59 | 34.27 | 34.49 | 5,606,876 | +0.15(+0.43%) |
Apr 15, 2016 | 33.95 | 34.38 | 33.91 | 34.34 | 5,213,357 | +0.43(+1.27%) |
Apr 14, 2016 | 34.01 | 34.05 | 33.70 | 33.91 | 6,124,272 | -0.13(-0.39%) |
Apr 13, 2016 | 34.01 | 34.10 | 33.77 | 34.04 | 5,875,858 | +0.26(+0.78%) |
Apr 12, 2016 | 33.55 | 33.83 | 33.32 | 33.78 | 6,006,856 | +0.26(+0.78%) |
Apr 11, 2016 | 33.76 | 34.00 | 33.48 | 33.52 | 6,074,503 | -0.32(-0.96%) |
Apr 08, 2016 | 33.89 | 34.04 | 33.62 | 33.84 | 6,998,001 | -0.00(-0.01%) |
Apr 07, 2016 | 34.29 | 34.33 | 33.69 | 33.85 | 7,361,105 | -0.62(-1.80%) |
Apr 06, 2016 | 34.49 | 34.53 | 34.06 | 34.47 | 7,429,466 | -0.05(-0.15%) |
Apr 05, 2016 | 34.69 | 34.87 | 34.46 | 34.52 | 5,095,387 | -0.38(-1.08%) |
Apr 04, 2016 | 35.09 | 35.18 | 34.79 | 34.90 | 4,298,004 | -0.10(-0.28%) |
Apr 01, 2016 | 34.75 | 35.09 | 34.65 | 35.00 | 10,600,470 | +0.19(+0.55%) |
Mar 31, 2016 | 35.04 | 35.18 | 34.76 | 34.81 | 8,427,919 | -0.15(-0.42%) |
Mar 30, 2016 | 35.01 | 35.10 | 34.76 | 34.95 | 5,794,808 | +0.03(+0.08%) |
Mar 29, 2016 | 34.56 | 34.95 | 34.54 | 34.93 | 4,053,295 | +0.38(+1.11%) |
Mar 28, 2016 | 34.39 | 34.75 | 34.30 | 34.54 | 3,709,827 | +0.28(+0.83%) |
Mar 24, 2016 | 34.31 | 34.26 | 34.26 | 34.26 | 6,029,528 | -0.27(-0.77%) |
Mar 23, 2016 | 34.44 | 34.66 | 34.25 | 34.53 | 6,172,123 | -0.04(-0.12%) |
Mar 22, 2016 | 34.39 | 34.71 | 34.37 | 34.57 | 6,933,926 | -0.02(-0.05%) |
Mar 21, 2016 | 34.53 | 34.85 | 34.45 | 34.58 | 6,945,098 | -0.03(-0.09%) |
Mar 18, 2016 | 34.32 | 34.62 | 34.32 | 34.61 | 12,030,829 | +0.31(+0.91%) |
Mar 17, 2016 | 33.81 | 34.42 | 33.81 | 34.30 | 6,039,127 | +0.40(+1.18%) |
Mar 16, 2016 | 33.61 | 33.98 | 33.41 | 33.90 | 6,654,751 | +0.12(+0.36%) |
Mar 15, 2016 | 33.49 | 34.03 | 33.43 | 33.78 | 6,421,107 | +0.08(+0.22%) |
Mar 14, 2016 | 33.58 | 33.82 | 33.51 | 33.71 | 5,095,124 | +0.17(+0.52%) |
Mar 11, 2016 | 33.65 | 33.81 | 33.28 | 33.53 | 6,347,285 | -0.00(-0.01%) |
Mar 10, 2016 | 33.56 | 33.65 | 33.07 | 33.54 | 5,210,708 | +0.24(+0.73%) |
Mar 09, 2016 | 33.64 | 33.65 | 33.18 | 33.30 | 4,235,466 | -0.20(-0.58%) |
Mar 08, 2016 | 33.40 | 33.78 | 33.34 | 33.49 | 5,520,617 | +0.01(+0.03%) |
Mar 07, 2016 | 33.42 | 33.85 | 33.30 | 33.48 | 8,135,649 | -0.01(-0.04%) |
Mar 04, 2016 | 33.41 | 33.63 | 33.10 | 33.49 | 7,193,677 | +0.08(+0.24%) |
Mar 03, 2016 | 33.35 | 33.42 | 32.87 | 33.41 | 6,437,740 | -0.10(-0.29%) |
Mar 02, 2016 | 33.38 | 33.65 | 33.16 | 33.51 | 5,052,788 | -0.01(-0.04%) |
Mar 01, 2016 | 33.03 | 33.54 | 32.91 | 33.53 | 6,466,396 | +0.61(+1.85%) |
Feb 29, 2016 | 33.53 | 33.65 | 32.90 | 32.92 | 10,340,877 | -0.68(-2.04%) |
Feb 26, 2016 | 33.32 | 33.69 | 33.02 | 33.60 | 13,763,707 | +0.25(+0.75%) |
Feb 25, 2016 | 32.85 | 33.38 | 32.53 | 33.35 | 11,389,925 | +0.37(+1.13%) |
Feb 24, 2016 | 32.51 | 33.16 | 31.87 | 32.98 | 20,906,972 | +0.69(+2.13%) |
Feb 23, 2016 | 32.44 | 32.68 | 32.08 | 32.29 | 10,352,074 | -0.15(-0.47%) |
Feb 22, 2016 | 32.16 | 32.58 | 31.99 | 32.44 | 8,299,551 | +0.64(+2.01%) |
Feb 19, 2016 | 31.49 | 31.85 | 31.20 | 31.80 | 6,675,259 | -0.01(-0.03%) |
Feb 18, 2016 | 31.81 | 31.98 | 31.43 | 31.81 | 6,626,505 | -0.08(-0.25%) |
Feb 17, 2016 | 31.81 | 32.15 | 31.71 | 31.89 | 7,717,427 | +0.19(+0.59%) |
Feb 16, 2016 | 31.56 | 31.90 | 31.24 | 31.70 | 8,835,919 | +0.67(+2.15%) |
Feb 12, 2016 | 30.57 | 31.04 | 31.04 | 31.04 | 7,246,239 | +0.87(+2.89%) |
Feb 11, 2016 | 30.28 | 30.83 | 29.95 | 30.17 | 8,083,830 | -0.65(-2.12%) |
Feb 10, 2016 | 31.21 | 31.53 | 30.78 | 30.82 | 6,072,031 | -0.12(-0.39%) |
Feb 09, 2016 | 30.00 | 31.19 | 29.99 | 30.94 | 10,277,860 | +0.82(+2.71%) |
Feb 08, 2016 | 29.88 | 30.25 | 29.59 | 30.12 | 9,867,223 | +0.03(+0.09%) |
Feb 05, 2016 | 31.58 | 31.68 | 30.07 | 30.10 | 10,393,021 | -1.24(-3.96%) |
Feb 04, 2016 | 31.39 | 31.67 | 30.88 | 31.34 | 7,057,407 | -0.54(-1.69%) |
Feb 03, 2016 | 32.40 | 32.44 | 31.44 | 31.88 | 7,138,851 | -0.39(-1.19%) |
Feb 02, 2016 | 32.29 | 32.50 | 32.02 | 32.26 | 8,165,523 | +0.28(+0.89%) |
Feb 01, 2016 | 31.42 | 32.10 | 31.21 | 31.98 | 7,196,452 | +0.43(+1.36%) |
Jan 29, 2016 | 30.94 | 31.68 | 30.78 | 31.55 | 9,141,703 | +0.82(+2.67%) |
Jan 28, 2016 | 30.80 | 30.83 | 30.46 | 30.73 | 4,314,712 | +0.09(+0.29%) |
Jan 27, 2016 | 30.87 | 31.18 | 30.49 | 30.64 | 5,062,946 | -0.22(-0.72%) |
Jan 26, 2016 | 30.50 | 31.07 | 30.40 | 30.86 | 5,028,490 | +0.41(+1.35%) |
Jan 25, 2016 | 30.59 | 30.70 | 30.22 | 30.45 | 5,439,127 | -0.08(-0.28%) |
Jan 22, 2016 | 30.43 | 30.90 | 30.40 | 30.54 | 7,507,950 | +0.49(+1.62%) |
Jan 21, 2016 | 29.80 | 30.19 | 29.57 | 30.05 | 8,630,507 | +0.18(+0.59%) |
Jan 20, 2016 | 29.83 | 30.16 | 29.07 | 29.87 | 8,465,682 | -0.31(-1.01%) |
Jan 19, 2016 | 30.19 | 30.41 | 29.86 | 30.18 | 7,410,545 | +0.28(+0.93%) |
Jan 15, 2016 | 29.45 | 29.90 | 29.90 | 29.90 | 8,858,803 | -0.43(-1.40%) |
Jan 14, 2016 | 29.98 | 30.66 | 29.67 | 30.32 | 7,613,426 | +0.35(+1.15%) |
Jan 13, 2016 | 30.65 | 30.66 | 29.95 | 29.98 | 6,965,983 | -0.54(-1.78%) |
Jan 12, 2016 | 30.47 | 30.87 | 30.12 | 30.52 | 6,265,038 | +0.50(+1.65%) |
Jan 11, 2016 | 29.72 | 30.15 | 29.67 | 30.03 | 8,734,075 | +0.39(+1.30%) |
Jan 08, 2016 | 31.10 | 31.22 | 29.57 | 29.64 | 13,761,355 | -1.36(-4.37%) |
Jan 07, 2016 | 30.56 | 31.34 | 30.56 | 31.00 | 10,898,039 | -0.04(-0.14%) |
Jan 06, 2016 | 31.30 | 31.61 | 30.83 | 31.04 | 10,056,575 | -0.82(-2.57%) |
Jan 05, 2016 | 31.37 | 31.88 | 31.26 | 31.86 | 9,513,540 | +0.49(+1.57%) |
Jan 04, 2016 | 30.95 | 31.39 | 30.81 | 31.37 | 8,487,540 | -0.04(-0.11%) |
Dec 31, 2015 | 31.45 | 31.40 | 31.40 | 31.40 | 4,055,467 | -0.20(-0.63%) |
Dec 30, 2015 | 31.77 | 31.85 | 31.59 | 31.60 | 3,146,887 | -0.18(-0.56%) |
Dec 29, 2015 | 31.50 | 32.00 | 31.42 | 31.78 | 4,017,667 | +0.48(+1.54%) |
Dec 28, 2015 | 31.29 | 31.53 | 31.16 | 31.30 | 4,063,531 | -0.10(-0.31%) |
Dec 24, 2015 | 31.44 | 31.39 | 31.39 | 31.39 | 2,000,185 | -0.18(-0.57%) |
Dec 23, 2015 | 31.41 | 31.58 | 30.98 | 31.58 | 4,288,067 | +0.40(+1.28%) |
Dec 22, 2015 | 31.03 | 31.36 | 30.88 | 31.18 | 6,846,573 | +0.35(+1.14%) |
Dec 21, 2015 | 30.85 | 31.07 | 30.60 | 30.83 | 5,887,100 | +0.13(+0.42%) |
Dec 18, 2015 | 31.27 | 31.27 | 30.69 | 30.70 | 11,235,752 | -0.59(-1.88%) |
Dec 17, 2015 | 32.09 | 32.21 | 31.28 | 31.29 | 7,386,015 | -0.53(-1.67%) |
Dec 16, 2015 | 31.55 | 31.88 | 31.27 | 31.82 | 6,599,573 | +0.62(+1.99%) |
Dec 15, 2015 | 31.71 | 31.88 | 31.18 | 31.20 | 6,763,887 | -0.21(-0.68%) |
Dec 14, 2015 | 31.31 | 31.69 | 31.19 | 31.41 | 7,702,041 | +0.16(+0.52%) |
Dec 11, 2015 | 31.26 | 31.50 | 31.08 | 31.25 | 7,421,783 | -0.41(-1.29%) |
Dec 10, 2015 | 31.46 | 31.98 | 31.37 | 31.66 | 7,705,776 | +0.30(+0.95%) |
Dec 09, 2015 | 31.29 | 31.98 | 30.81 | 31.36 | 8,339,635 | -0.23(-0.73%) |
Dec 08, 2015 | 30.99 | 31.69 | 30.99 | 31.59 | 8,467,265 | +0.15(+0.49%) |
Dec 07, 2015 | 31.30 | 31.50 | 31.12 | 31.43 | 5,405,464 | -0.00(-0.01%) |
Dec 04, 2015 | 31.10 | 31.47 | 30.95 | 31.44 | 9,970,200 | +0.51(+1.65%) |
Dec 03, 2015 | 31.36 | 31.44 | 30.67 | 30.93 | 8,591,259 | -0.39(-1.26%) |
Dec 02, 2015 | 31.36 | 31.62 | 31.22 | 31.32 | 6,576,839 | -0.02(-0.07%) |
Dec 01, 2015 | 31.49 | 31.77 | 31.18 | 31.35 | 8,180,788 | +0.08(+0.26%) |
Nov 30, 2015 | 31.72 | 31.77 | 31.14 | 31.27 | 15,086,036 | -0.33(-1.04%) |
Nov 27, 2015 | 31.79 | 31.89 | 31.41 | 31.59 | 3,537,076 | -0.14(-0.43%) |
Nov 25, 2015 | 31.26 | 31.73 | 31.73 | 31.73 | 8,068,257 | +0.50(+1.59%) |
Nov 24, 2015 | 30.98 | 31.55 | 30.98 | 31.23 | 9,261,954 | -0.03(-0.09%) |
Nov 23, 2015 | 31.07 | 31.44 | 31.07 | 31.26 | 8,186,661 | +0.19(+0.63%) |
Nov 20, 2015 | 30.25 | 31.12 | 30.25 | 31.07 | 14,277,704 | +1.09(+3.62%) |
Nov 19, 2015 | 30.00 | 30.40 | 29.93 | 29.98 | 9,115,828 | -0.28(-0.94%) |
Nov 18, 2015 | 30.30 | 30.39 | 29.81 | 30.27 | 12,315,127 | +0.07(+0.23%) |
Nov 17, 2015 | 30.85 | 30.96 | 29.50 | 30.19 | 23,917,850 | +1.12(+3.85%) |
Nov 16, 2015 | 28.26 | 29.08 | 28.13 | 29.07 | 19,153,630 | +0.64(+2.24%) |
Nov 13, 2015 | 28.86 | 29.10 | 28.38 | 28.44 | 23,171,432 | -1.79(-5.92%) |
Nov 12, 2015 | 30.42 | 30.61 | 30.19 | 30.23 | 13,844,201 | -0.37(-1.20%) |
Nov 11, 2015 | 31.60 | 31.60 | 30.56 | 30.59 | 10,010,689 | -1.21(-3.81%) |
Nov 10, 2015 | 31.46 | 31.87 | 31.31 | 31.81 | 7,157,963 | +0.33(+1.06%) |
Nov 09, 2015 | 32.12 | 32.16 | 31.27 | 31.47 | 7,341,895 | -0.73(-2.27%) |
Nov 06, 2015 | 32.82 | 32.89 | 32.00 | 32.20 | 5,769,917 | -0.61(-1.87%) |
Nov 05, 2015 | 32.73 | 32.89 | 32.29 | 32.82 | 6,441,080 | +0.28(+0.87%) |
Nov 04, 2015 | 32.78 | 32.88 | 32.27 | 32.54 | 4,982,752 | -0.24(-0.74%) |
Nov 03, 2015 | 32.46 | 32.96 | 32.38 | 32.78 | 6,022,829 | +0.45(+1.38%) |
Nov 02, 2015 | 32.38 | 32.49 | 31.83 | 32.33 | 5,879,604 | +0.01(+0.04%) |
Oct 30, 2015 | 32.22 | 32.65 | 32.18 | 32.32 | 6,210,723 | +0.05(+0.15%) |
Oct 29, 2015 | 32.40 | 32.44 | 31.98 | 32.27 | 4,351,096 | -0.07(-0.21%) |
Oct 28, 2015 | 31.81 | 32.43 | 31.72 | 32.34 | 5,342,238 | +0.61(+1.93%) |
Oct 27, 2015 | 31.93 | 32.01 | 31.42 | 31.72 | 4,922,908 | -0.26(-0.83%) |
Oct 26, 2015 | 31.64 | 32.13 | 31.55 | 31.99 | 5,352,238 | +0.30(+0.95%) |
Oct 23, 2015 | 32.95 | 32.95 | 31.39 | 31.69 | 8,442,079 | -0.95(-2.90%) |
Oct 22, 2015 | 32.18 | 32.68 | 31.96 | 32.63 | 6,355,778 | +0.66(+2.06%) |
Oct 21, 2015 | 32.39 | 32.40 | 31.88 | 31.98 | 4,152,764 | -0.26(-0.82%) |
Oct 20, 2015 | 32.20 | 32.37 | 32.10 | 32.24 | 5,077,950 | +0.04(+0.12%) |
Oct 19, 2015 | 31.98 | 32.21 | 31.88 | 32.20 | 5,007,343 | +0.22(+0.68%) |
Oct 16, 2015 | 31.83 | 32.19 | 31.68 | 31.98 | 6,051,868 | +0.31(+0.98%) |
Oct 15, 2015 | 31.73 | 31.79 | 31.15 | 31.67 | 8,129,540 | -0.02(-0.06%) |
Oct 14, 2015 | 32.16 | 32.43 | 31.53 | 31.69 | 6,670,754 | -0.43(-1.33%) |
Oct 13, 2015 | 32.42 | 32.59 | 32.03 | 32.12 | 5,046,720 | -0.37(-1.14%) |
Oct 12, 2015 | 32.24 | 32.65 | 32.19 | 32.49 | 5,531,214 | +0.35(+1.10%) |
Oct 09, 2015 | 31.82 | 32.20 | 31.61 | 32.14 | 5,384,909 | +0.24(+0.76%) |
Oct 08, 2015 | 31.61 | 32.12 | 31.51 | 31.90 | 5,420,270 | +0.15(+0.46%) |
Oct 07, 2015 | 31.46 | 31.79 | 31.28 | 31.75 | 9,087,431 | +0.50(+1.60%) |
Oct 06, 2015 | 31.72 | 31.82 | 31.11 | 31.25 | 5,326,546 | -0.34(-1.06%) |
Oct 05, 2015 | 31.70 | 31.79 | 31.06 | 31.59 | 8,551,012 | +0.07(+0.21%) |
Oct 02, 2015 | 30.88 | 31.52 | 30.60 | 31.52 | 6,636,889 | +0.26(+0.82%) |
Oct 01, 2015 | 31.54 | 31.63 | 30.86 | 31.26 | 7,254,664 | -0.27(-0.87%) |
Sep 30, 2015 | 30.95 | 31.59 | 30.74 | 31.54 | 10,547,784 | +0.86(+2.79%) |
Sep 29, 2015 | 30.47 | 30.74 | 30.26 | 30.68 | 8,201,037 | +0.17(+0.56%) |
Sep 28, 2015 | 31.17 | 31.32 | 30.47 | 30.51 | 5,368,643 | -0.83(-2.64%) |
Sep 25, 2015 | 31.71 | 31.75 | 31.11 | 31.33 | 5,899,423 | -0.12(-0.38%) |
Sep 24, 2015 | 31.09 | 31.59 | 31.07 | 31.45 | 4,709,993 | +0.03(+0.10%) |
Sep 23, 2015 | 31.42 | 31.61 | 31.30 | 31.42 | 3,954,831 | -0.03(-0.08%) |
Sep 22, 2015 | 31.48 | 31.55 | 31.15 | 31.45 | 7,106,929 | -0.33(-1.04%) |
Sep 21, 2015 | 31.66 | 31.93 | 31.56 | 31.78 | 4,567,479 | +0.27(+0.85%) |
Sep 18, 2015 | 31.73 | 31.91 | 31.40 | 31.51 | 11,035,238 | -0.52(-1.63%) |
Sep 17, 2015 | 31.97 | 32.45 | 31.82 | 32.03 | 10,757,857 | +0.43(+1.36%) |
Sep 16, 2015 | 31.32 | 31.64 | 31.05 | 31.60 | 6,484,196 | +0.26(+0.85%) |
Sep 15, 2015 | 31.47 | 31.52 | 31.14 | 31.34 | 7,172,548 | -0.11(-0.34%) |
Sep 14, 2015 | 31.68 | 31.78 | 31.36 | 31.45 | 4,583,772 | -0.26(-0.82%) |
Sep 11, 2015 | 31.43 | 31.72 | 31.28 | 31.71 | 5,195,982 | +0.14(+0.43%) |
Sep 10, 2015 | 31.28 | 31.76 | 31.27 | 31.57 | 5,289,767 | +0.19(+0.61%) |
Sep 09, 2015 | 32.05 | 32.19 | 31.30 | 31.38 | 5,215,344 | -0.57(-1.77%) |
Sep 08, 2015 | 31.75 | 31.97 | 31.33 | 31.94 | 6,598,688 | +0.70(+2.23%) |
Sep 04, 2015 | 31.14 | 31.25 | 31.25 | 31.25 | 5,023,963 | -0.30(-0.95%) |
Sep 03, 2015 | 31.35 | 31.87 | 31.22 | 31.55 | 6,857,341 | +0.26(+0.85%) |
Sep 02, 2015 | 31.09 | 31.29 | 30.75 | 31.28 | 6,904,603 | +0.64(+2.09%) |
Sep 01, 2015 | 30.49 | 31.05 | 30.47 | 30.64 | 7,899,298 | -0.41(-1.32%) |
Aug 31, 2015 | 31.18 | 31.37 | 30.93 | 31.05 | 6,206,629 | -0.18(-0.57%) |
Aug 28, 2015 | 31.38 | 31.66 | 31.06 | 31.23 | 10,151,254 | -0.32(-1.01%) |
Aug 27, 2015 | 31.48 | 31.63 | 30.92 | 31.55 | 7,637,954 | +0.28(+0.89%) |
Aug 26, 2015 | 31.06 | 31.29 | 30.20 | 31.27 | 11,602,275 | +0.87(+2.85%) |
Aug 25, 2015 | 31.44 | 31.49 | 30.38 | 30.40 | 11,804,658 | -0.26(-0.84%) |
Aug 24, 2015 | 29.84 | 31.67 | 29.70 | 30.66 | 15,539,214 | -0.94(-2.96%) |
Aug 21, 2015 | 32.46 | 32.67 | 31.56 | 31.60 | 11,485,201 | -1.23(-3.74%) |
Aug 20, 2015 | 32.74 | 33.23 | 32.68 | 32.82 | 8,352,342 | -0.24(-0.72%) |
Aug 19, 2015 | 33.20 | 33.56 | 32.68 | 33.06 | 15,512,970 | -0.84(-2.49%) |
Aug 18, 2015 | 33.02 | 33.97 | 33.01 | 33.90 | 21,855,518 | +2.28(+7.22%) |
Aug 17, 2015 | 31.14 | 31.72 | 30.98 | 31.62 | 10,069,965 | +0.45(+1.43%) |
Aug 14, 2015 | 31.14 | 31.22 | 30.93 | 31.18 | 5,519,443 | +0.01(+0.04%) |
Aug 13, 2015 | 30.91 | 31.48 | 30.81 | 31.16 | 7,884,234 | +0.22(+0.71%) |
Aug 12, 2015 | 30.75 | 31.05 | 30.29 | 30.94 | 6,572,668 | +0.04(+0.14%) |
Aug 11, 2015 | 30.75 | 31.00 | 30.70 | 30.90 | 4,549,697 | +0.00(+0.01%) |
Aug 10, 2015 | 30.84 | 31.05 | 30.80 | 30.89 | 4,602,444 | +0.24(+0.78%) |
Aug 07, 2015 | 30.63 | 30.68 | 30.33 | 30.66 | 3,966,157 | +0.06(+0.20%) |
Aug 06, 2015 | 30.85 | 30.98 | 30.35 | 30.59 | 4,938,124 | -0.30(-0.98%) |
Aug 05, 2015 | 30.79 | 31.08 | 30.77 | 30.90 | 2,922,867 | +0.27(+0.89%) |
Aug 04, 2015 | 30.52 | 30.74 | 30.48 | 30.62 | 3,779,132 | +0.09(+0.29%) |
Aug 03, 2015 | 30.82 | 30.94 | 30.39 | 30.54 | 6,358,450 | -0.20(-0.66%) |
Jul 31, 2015 | 30.75 | 30.81 | 30.60 | 30.74 | 6,511,280 | +0.09(+0.29%) |
Jul 30, 2015 | 30.53 | 30.68 | 30.33 | 30.65 | 6,677,771 | +0.07(+0.23%) |
Jul 29, 2015 | 29.95 | 30.62 | 29.89 | 30.58 | 8,677,598 | +0.70(+2.36%) |
Jul 28, 2015 | 29.78 | 29.93 | 29.52 | 29.88 | 3,827,367 | +0.23(+0.77%) |
Jul 27, 2015 | 29.67 | 29.77 | 29.52 | 29.65 | 4,080,307 | -0.04(-0.15%) |
Jul 24, 2015 | 30.11 | 30.12 | 29.66 | 29.69 | 4,389,262 | -0.35(-1.17%) |
Jul 23, 2015 | 30.29 | 30.31 | 30.02 | 30.04 | 3,366,903 | -0.16(-0.54%) |
Jul 22, 2015 | 30.19 | 30.45 | 30.12 | 30.21 | 4,655,131 | +0.04(+0.12%) |
Jul 21, 2015 | 30.34 | 30.48 | 30.13 | 30.17 | 4,946,744 | -0.25(-0.82%) |
Jul 20, 2015 | 30.36 | 30.47 | 30.25 | 30.42 | 3,836,010 | +0.16(+0.52%) |
Jul 17, 2015 | 30.49 | 30.51 | 30.21 | 30.26 | 4,546,012 | -0.28(-0.91%) |
Jul 16, 2015 | 30.38 | 30.63 | 30.21 | 30.54 | 4,790,271 | +0.29(+0.95%) |
Jul 15, 2015 | 30.42 | 30.43 | 30.20 | 30.25 | 5,438,353 | -0.18(-0.59%) |
Jul 14, 2015 | 30.45 | 30.51 | 30.20 | 30.44 | 4,617,740 | -0.01(-0.04%) |
Jul 13, 2015 | 30.24 | 30.46 | 30.09 | 30.45 | 5,213,273 | +0.45(+1.51%) |
Jul 10, 2015 | 30.15 | 30.15 | 29.80 | 30.00 | 5,327,703 | +0.20(+0.68%) |
Jul 09, 2015 | 30.02 | 30.06 | 29.79 | 29.79 | 5,714,613 | +0.12(+0.42%) |
Jul 08, 2015 | 29.83 | 30.02 | 29.66 | 29.67 | 4,905,509 | -0.37(-1.22%) |
Jul 07, 2015 | 29.55 | 30.07 | 29.47 | 30.03 | 7,015,675 | +0.58(+1.96%) |
Jul 06, 2015 | 29.13 | 29.66 | 29.07 | 29.46 | 7,787,878 | +0.05(+0.16%) |
Jul 02, 2015 | 29.63 | 29.41 | 29.41 | 29.41 | 4,880,501 | -0.27(-0.92%) |
Jul 01, 2015 | 29.28 | 29.70 | 29.15 | 29.68 | 6,327,430 | +0.55(+1.89%) |
Jun 30, 2015 | 29.38 | 29.41 | 29.01 | 29.13 | 7,220,264 | +0.04(+0.14%) |
Jun 29, 2015 | 29.70 | 29.83 | 29.06 | 29.09 | 7,627,183 | -0.85(-2.85%) |
Jun 26, 2015 | 29.64 | 30.04 | 29.64 | 29.95 | 6,780,855 | +0.32(+1.08%) |
Jun 25, 2015 | 29.81 | 29.89 | 29.61 | 29.63 | 5,944,860 | -0.13(-0.43%) |
Jun 24, 2015 | 29.79 | 29.90 | 29.74 | 29.75 | 6,469,414 | +0.03(+0.10%) |
Jun 23, 2015 | 29.39 | 29.75 | 29.30 | 29.72 | 5,032,261 | +0.43(+1.46%) |
Jun 22, 2015 | 29.51 | 29.56 | 29.26 | 29.30 | 3,466,530 | -0.04(-0.14%) |
Jun 19, 2015 | 29.45 | 29.61 | 29.30 | 29.33 | 6,860,558 | -0.23(-0.79%) |
Jun 18, 2015 | 29.04 | 29.59 | 28.93 | 29.57 | 7,357,634 | +0.64(+2.21%) |
Jun 17, 2015 | 28.84 | 29.03 | 28.71 | 28.93 | 4,030,773 | +0.15(+0.54%) |
Jun 16, 2015 | 28.62 | 28.84 | 28.54 | 28.78 | 4,527,859 | +0.13(+0.45%) |
Jun 15, 2015 | 28.56 | 28.70 | 28.49 | 28.65 | 5,251,632 | -0.13(-0.46%) |
Jun 12, 2015 | 28.80 | 28.90 | 28.69 | 28.78 | 3,503,958 | -0.07(-0.24%) |
Jun 11, 2015 | 28.99 | 29.13 | 28.82 | 28.85 | 4,653,898 | +0.00(+0.02%) |
Jun 10, 2015 | 28.64 | 28.89 | 28.57 | 28.85 | 5,260,927 | +0.36(+1.27%) |
Jun 09, 2015 | 28.72 | 28.79 | 28.41 | 28.48 | 5,460,417 | -0.25(-0.86%) |
Jun 08, 2015 | 28.80 | 28.94 | 28.72 | 28.73 | 3,842,942 | -0.16(-0.56%) |
Jun 05, 2015 | 28.86 | 29.04 | 28.76 | 28.89 | 5,159,256 | +0.01(+0.03%) |
Jun 04, 2015 | 28.46 | 29.15 | 28.46 | 28.89 | 5,648,176 | -0.18(-0.62%) |
Jun 03, 2015 | 28.71 | 29.15 | 28.59 | 29.07 | 5,865,453 | +0.50(+1.74%) |
Jun 02, 2015 | 28.63 | 28.84 | 28.48 | 28.57 | 5,824,689 | -0.09(-0.31%) |
Jun 01, 2015 | 28.34 | 28.82 | 28.31 | 28.66 | 7,082,937 | +0.31(+1.10%) |
May 29, 2015 | 29.05 | 29.05 | 28.34 | 28.34 | 14,536,696 | -0.70(-2.41%) |
May 28, 2015 | 29.28 | 29.30 | 29.01 | 29.04 | 4,373,008 | -0.23(-0.80%) |
May 27, 2015 | 29.26 | 29.36 | 29.06 | 29.28 | 5,259,135 | +0.15(+0.50%) |
May 26, 2015 | 29.46 | 29.54 | 29.05 | 29.13 | 7,498,907 | -0.44(-1.47%) |
May 22, 2015 | 29.79 | 29.57 | 29.57 | 29.57 | 6,200,851 | -0.31(-1.05%) |
May 21, 2015 | 30.03 | 30.05 | 29.81 | 29.88 | 7,223,732 | -0.26(-0.86%) |
May 20, 2015 | 30.49 | 30.57 | 29.94 | 30.14 | 9,666,507 | -0.32(-1.06%) |
May 19, 2015 | 30.78 | 31.05 | 30.42 | 30.46 | 15,420,720 | +0.85(+2.87%) |
May 18, 2015 | 29.11 | 29.65 | 29.11 | 29.61 | 7,344,474 | +0.58(+1.99%) |
May 15, 2015 | 28.96 | 29.08 | 28.77 | 29.04 | 6,269,662 | +0.13(+0.44%) |
May 14, 2015 | 29.13 | 29.16 | 28.72 | 28.91 | 7,383,558 | -0.09(-0.32%) |
May 13, 2015 | 29.30 | 29.38 | 28.89 | 29.00 | 6,692,024 | -0.23(-0.78%) |
May 12, 2015 | 29.27 | 29.34 | 28.98 | 29.23 | 5,474,263 | -0.11(-0.36%) |
May 11, 2015 | 29.56 | 29.63 | 29.28 | 29.33 | 5,781,835 | -0.21(-0.71%) |
May 08, 2015 | 29.22 | 29.64 | 29.21 | 29.55 | 6,762,584 | +0.50(+1.71%) |
May 07, 2015 | 28.95 | 29.10 | 28.80 | 29.05 | 5,767,134 | +0.15(+0.53%) |
May 06, 2015 | 28.83 | 28.92 | 28.71 | 28.90 | 7,950,755 | +0.09(+0.32%) |
May 05, 2015 | 28.62 | 28.87 | 28.59 | 28.80 | 7,779,493 | +0.04(+0.14%) |
May 04, 2015 | 28.79 | 28.91 | 28.72 | 28.76 | 7,899,647 | -0.00(-0.02%) |