Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 40.09 | 40.22 | 39.74 | 40.09 | 3,397,793 | -0.18(-0.45%) |
Apr 28, 2016 | 39.87 | 40.32 | 39.84 | 40.27 | 2,222,916 | +0.15(+0.37%) |
Apr 27, 2016 | 40.45 | 40.45 | 39.44 | 40.12 | 3,146,430 | -0.10(-0.25%) |
Apr 26, 2016 | 40.72 | 40.95 | 40.01 | 40.22 | 3,109,529 | -0.49(-1.19%) |
Apr 25, 2016 | 40.07 | 40.71 | 39.92 | 40.71 | 2,107,396 | +0.64(+1.60%) |
Apr 22, 2016 | 40.03 | 40.51 | 39.85 | 40.07 | 2,444,877 | +0.23(+0.58%) |
Apr 21, 2016 | 41.44 | 41.50 | 39.72 | 39.84 | 5,211,658 | -1.71(-4.11%) |
Apr 20, 2016 | 42.75 | 42.86 | 41.49 | 41.55 | 2,190,963 | -1.17(-2.73%) |
Apr 19, 2016 | 42.62 | 42.88 | 42.40 | 42.71 | 1,699,905 | +0.09(+0.22%) |
Apr 18, 2016 | 42.54 | 42.68 | 42.16 | 42.62 | 1,449,016 | +0.09(+0.22%) |
Apr 15, 2016 | 42.29 | 42.57 | 42.11 | 42.52 | 1,699,936 | +0.23(+0.54%) |
Apr 14, 2016 | 42.36 | 42.49 | 42.10 | 42.29 | 1,674,232 | -0.28(-0.65%) |
Apr 13, 2016 | 43.12 | 43.12 | 42.04 | 42.57 | 2,304,577 | -0.45(-1.04%) |
Apr 12, 2016 | 42.60 | 43.14 | 42.56 | 43.02 | 3,171,291 | +0.50(+1.17%) |
Apr 11, 2016 | 42.49 | 42.85 | 42.45 | 42.52 | 1,709,593 | +0.00(+0.00%) |
Apr 08, 2016 | 42.28 | 42.70 | 42.19 | 42.52 | 1,324,519 | +0.24(+0.56%) |
Apr 07, 2016 | 42.36 | 42.66 | 42.20 | 42.28 | 1,958,936 | -0.22(-0.51%) |
Apr 06, 2016 | 42.36 | 42.54 | 42.17 | 42.50 | 2,457,771 | +0.07(+0.17%) |
Apr 05, 2016 | 41.84 | 42.46 | 41.84 | 42.42 | 2,548,234 | +0.47(+1.13%) |
Apr 04, 2016 | 42.02 | 42.38 | 41.61 | 41.95 | 2,620,547 | -0.06(-0.14%) |
Apr 01, 2016 | 41.96 | 42.14 | 41.75 | 42.01 | 3,022,476 | -0.18(-0.42%) |
Mar 31, 2016 | 42.06 | 42.34 | 41.96 | 42.19 | 3,296,367 | +0.20(+0.48%) |
Mar 30, 2016 | 42.37 | 42.41 | 41.76 | 41.98 | 2,291,772 | -0.31(-0.74%) |
Mar 29, 2016 | 41.85 | 42.31 | 41.66 | 42.30 | 2,606,779 | +0.51(+1.22%) |
Mar 28, 2016 | 41.38 | 41.88 | 41.33 | 41.78 | 1,917,668 | +0.44(+1.06%) |
Mar 24, 2016 | 41.34 | 41.35 | 41.35 | 41.35 | 1,898,781 | +0.03(+0.08%) |
Mar 23, 2016 | 40.80 | 41.56 | 40.79 | 41.31 | 2,012,137 | +0.36(+0.87%) |
Mar 22, 2016 | 40.87 | 41.37 | 40.78 | 40.96 | 1,626,532 | +0.07(+0.18%) |
Mar 21, 2016 | 41.00 | 41.03 | 40.48 | 40.88 | 2,395,982 | -0.32(-0.77%) |
Mar 18, 2016 | 41.35 | 41.39 | 40.88 | 41.20 | 4,487,185 | -0.22(-0.54%) |
Mar 17, 2016 | 40.98 | 41.61 | 40.70 | 41.42 | 2,710,361 | +0.46(+1.13%) |
Mar 16, 2016 | 40.14 | 41.04 | 39.62 | 40.96 | 3,102,023 | +0.69(+1.70%) |
Mar 15, 2016 | 40.16 | 40.56 | 40.03 | 40.27 | 2,310,820 | +0.07(+0.18%) |
Mar 14, 2016 | 39.93 | 40.24 | 39.87 | 40.20 | 1,805,960 | +0.08(+0.20%) |
Mar 11, 2016 | 40.22 | 40.29 | 39.73 | 40.12 | 2,370,686 | +0.26(+0.64%) |
Mar 10, 2016 | 39.87 | 40.05 | 39.50 | 39.86 | 2,809,561 | +0.22(+0.54%) |
Mar 09, 2016 | 39.36 | 40.08 | 39.27 | 39.65 | 2,338,647 | +0.20(+0.49%) |
Mar 08, 2016 | 38.85 | 39.72 | 38.69 | 39.45 | 3,278,565 | +0.60(+1.54%) |
Mar 07, 2016 | 39.09 | 39.12 | 38.67 | 38.85 | 3,325,972 | -0.28(-0.70%) |
Mar 04, 2016 | 39.68 | 39.68 | 38.89 | 39.13 | 2,795,574 | -0.58(-1.46%) |
Mar 03, 2016 | 39.79 | 39.92 | 39.21 | 39.71 | 2,304,841 | -0.01(-0.03%) |
Mar 02, 2016 | 39.34 | 39.76 | 39.13 | 39.72 | 2,483,849 | +0.14(+0.36%) |
Mar 01, 2016 | 39.64 | 39.91 | 39.19 | 39.58 | 3,196,821 | +0.20(+0.50%) |
Feb 29, 2016 | 39.36 | 39.84 | 39.12 | 39.38 | 5,556,443 | -0.06(-0.15%) |
Feb 26, 2016 | 40.27 | 40.27 | 39.36 | 39.44 | 3,703,983 | -0.87(-2.16%) |
Feb 25, 2016 | 40.07 | 40.65 | 40.02 | 40.31 | 2,890,632 | +0.40(+0.99%) |
Feb 24, 2016 | 39.92 | 40.41 | 39.74 | 39.92 | 2,355,065 | -0.12(-0.30%) |
Feb 23, 2016 | 40.08 | 40.29 | 39.63 | 40.04 | 3,168,994 | -0.01(-0.02%) |
Feb 22, 2016 | 40.61 | 40.69 | 39.88 | 40.04 | 3,602,922 | -0.34(-0.83%) |
Feb 19, 2016 | 40.41 | 41.13 | 40.26 | 40.38 | 4,465,766 | -0.15(-0.38%) |
Feb 18, 2016 | 40.10 | 40.71 | 39.91 | 40.53 | 3,289,282 | +0.43(+1.07%) |
Feb 17, 2016 | 40.23 | 40.61 | 39.80 | 40.10 | 4,256,071 | -0.01(-0.02%) |
Feb 16, 2016 | 40.45 | 40.51 | 39.40 | 40.11 | 5,480,719 | -0.44(-1.09%) |
Feb 12, 2016 | 40.16 | 40.55 | 40.55 | 40.55 | 8,267,387 | +0.24(+0.60%) |
Feb 11, 2016 | 38.03 | 40.38 | 38.01 | 40.31 | 9,460,704 | +2.24(+5.88%) |
Feb 10, 2016 | 37.88 | 38.56 | 37.87 | 38.07 | 3,640,499 | +0.28(+0.75%) |
Feb 09, 2016 | 37.55 | 38.05 | 37.30 | 37.79 | 4,341,160 | +0.13(+0.34%) |
Feb 08, 2016 | 37.35 | 37.75 | 36.76 | 37.66 | 3,954,073 | +0.19(+0.50%) |
Feb 05, 2016 | 38.26 | 38.38 | 37.22 | 37.48 | 4,780,912 | -1.07(-2.77%) |
Feb 04, 2016 | 38.36 | 38.82 | 38.13 | 38.54 | 4,405,353 | +0.09(+0.23%) |
Feb 03, 2016 | 38.49 | 39.01 | 38.31 | 38.45 | 4,573,578 | +0.09(+0.23%) |
Feb 02, 2016 | 38.04 | 38.50 | 37.76 | 38.37 | 3,255,543 | +0.38(+1.01%) |
Feb 01, 2016 | 37.25 | 38.35 | 37.01 | 37.99 | 4,894,193 | +0.58(+1.54%) |
Jan 29, 2016 | 37.08 | 37.47 | 36.89 | 37.41 | 7,169,937 | +0.62(+1.68%) |
Jan 28, 2016 | 36.78 | 37.23 | 36.62 | 36.79 | 4,966,152 | -0.01(-0.02%) |
Jan 27, 2016 | 36.74 | 37.24 | 36.37 | 36.80 | 3,597,424 | -0.08(-0.22%) |
Jan 26, 2016 | 36.11 | 36.99 | 36.11 | 36.88 | 3,950,945 | +0.88(+2.43%) |
Jan 25, 2016 | 36.16 | 36.56 | 35.82 | 36.00 | 3,052,066 | -0.10(-0.28%) |
Jan 22, 2016 | 35.40 | 36.21 | 35.33 | 36.10 | 2,719,063 | +1.02(+2.89%) |
Jan 21, 2016 | 34.94 | 35.61 | 34.55 | 35.09 | 2,839,901 | +0.43(+1.25%) |
Jan 20, 2016 | 35.22 | 35.30 | 34.05 | 34.65 | 4,289,174 | -0.76(-2.15%) |
Jan 19, 2016 | 35.08 | 35.60 | 34.94 | 35.42 | 2,973,637 | +0.55(+1.57%) |
Jan 15, 2016 | 34.53 | 34.87 | 34.87 | 34.87 | 5,097,967 | -0.04(-0.11%) |
Jan 14, 2016 | 34.73 | 35.26 | 34.51 | 34.91 | 4,061,346 | +0.27(+0.79%) |
Jan 13, 2016 | 35.04 | 35.52 | 34.54 | 34.63 | 3,904,598 | -0.39(-1.13%) |
Jan 12, 2016 | 35.09 | 35.14 | 34.58 | 35.03 | 4,183,284 | +0.11(+0.31%) |
Jan 11, 2016 | 34.33 | 35.10 | 34.27 | 34.92 | 3,384,303 | +0.73(+2.15%) |
Jan 08, 2016 | 34.58 | 34.83 | 34.14 | 34.19 | 2,367,679 | -0.35(-1.01%) |
Jan 07, 2016 | 34.53 | 35.07 | 33.83 | 34.53 | 3,211,752 | -0.61(-1.73%) |
Jan 06, 2016 | 34.65 | 35.14 | 34.65 | 35.14 | 2,647,795 | +0.21(+0.59%) |
Jan 05, 2016 | 34.33 | 35.03 | 34.25 | 34.94 | 2,909,962 | +0.74(+2.17%) |
Jan 04, 2016 | 34.17 | 34.31 | 33.72 | 34.19 | 3,039,448 | -0.30(-0.87%) |
Dec 31, 2015 | 34.74 | 34.49 | 34.49 | 34.49 | 1,860,174 | -0.19(-0.56%) |
Dec 30, 2015 | 34.80 | 35.02 | 34.64 | 34.69 | 1,931,466 | -0.05(-0.13%) |
Dec 29, 2015 | 34.56 | 34.78 | 34.43 | 34.73 | 2,279,933 | +0.29(+0.83%) |
Dec 28, 2015 | 34.12 | 34.45 | 34.00 | 34.45 | 1,644,422 | +0.30(+0.88%) |
Dec 24, 2015 | 34.24 | 34.15 | 34.15 | 34.15 | 995,396 | -0.14(-0.41%) |
Dec 23, 2015 | 34.12 | 34.31 | 34.06 | 34.29 | 2,669,453 | +0.22(+0.64%) |
Dec 22, 2015 | 34.16 | 34.47 | 34.06 | 34.07 | 2,049,198 | +0.07(+0.20%) |
Dec 21, 2015 | 34.34 | 34.34 | 33.78 | 34.00 | 2,285,070 | +0.00(+0.00%) |
Dec 18, 2015 | 33.89 | 34.49 | 33.78 | 34.00 | 7,927,878 | +0.05(+0.16%) |
Dec 17, 2015 | 34.09 | 34.14 | 33.85 | 33.95 | 3,680,914 | -0.15(-0.45%) |
Dec 16, 2015 | 33.42 | 34.12 | 33.35 | 34.10 | 3,465,989 | +0.86(+2.58%) |
Dec 15, 2015 | 33.14 | 33.54 | 33.04 | 33.24 | 3,325,520 | +0.40(+1.22%) |
Dec 14, 2015 | 32.33 | 32.87 | 32.29 | 32.84 | 3,111,220 | +0.46(+1.42%) |
Dec 11, 2015 | 32.37 | 32.63 | 32.20 | 32.38 | 3,498,138 | -0.19(-0.59%) |
Dec 10, 2015 | 33.00 | 33.23 | 32.56 | 32.58 | 2,896,889 | -0.45(-1.37%) |
Dec 09, 2015 | 33.11 | 33.36 | 32.84 | 33.03 | 2,513,747 | -0.35(-1.04%) |
Dec 08, 2015 | 33.41 | 33.61 | 33.29 | 33.38 | 4,293,775 | -0.09(-0.26%) |
Dec 07, 2015 | 33.28 | 33.59 | 33.16 | 33.46 | 3,013,038 | +0.17(+0.52%) |
Dec 04, 2015 | 32.66 | 33.33 | 32.62 | 33.29 | 3,072,307 | +0.82(+2.52%) |
Dec 03, 2015 | 32.90 | 33.04 | 32.36 | 32.47 | 3,813,650 | -0.55(-1.67%) |
Dec 02, 2015 | 33.41 | 33.60 | 32.98 | 33.02 | 3,158,173 | -0.67(-2.00%) |
Dec 01, 2015 | 33.28 | 33.73 | 33.14 | 33.70 | 3,459,472 | +0.67(+2.02%) |
Nov 30, 2015 | 33.37 | 33.61 | 32.90 | 33.03 | 7,108,499 | -0.27(-0.82%) |
Nov 27, 2015 | 32.88 | 33.32 | 32.87 | 33.30 | 1,524,816 | +0.41(+1.24%) |
Nov 25, 2015 | 32.79 | 32.90 | 32.90 | 32.90 | 2,360,550 | +0.11(+0.32%) |
Nov 24, 2015 | 32.83 | 32.88 | 32.46 | 32.79 | 2,350,727 | -0.18(-0.54%) |
Nov 23, 2015 | 33.04 | 33.25 | 32.86 | 32.97 | 2,298,046 | +0.03(+0.10%) |
Nov 20, 2015 | 32.76 | 33.18 | 32.74 | 32.94 | 4,779,731 | +0.20(+0.61%) |
Nov 19, 2015 | 32.79 | 32.80 | 32.57 | 32.74 | 2,845,111 | +0.10(+0.30%) |
Nov 18, 2015 | 32.15 | 32.65 | 32.11 | 32.64 | 3,661,508 | +0.52(+1.61%) |
Nov 17, 2015 | 31.86 | 32.27 | 31.70 | 32.12 | 3,449,178 | +0.17(+0.52%) |
Nov 16, 2015 | 31.45 | 31.96 | 31.33 | 31.96 | 3,261,560 | +0.50(+1.58%) |
Nov 13, 2015 | 31.50 | 31.73 | 31.18 | 31.46 | 3,299,646 | +0.00(+0.00%) |
Nov 12, 2015 | 31.40 | 31.70 | 31.28 | 31.46 | 3,031,819 | +0.00(+0.00%) |
Nov 11, 2015 | 31.19 | 31.63 | 31.04 | 31.46 | 2,501,488 | +0.33(+1.07%) |
Nov 10, 2015 | 30.81 | 31.21 | 30.76 | 31.13 | 3,503,765 | +0.36(+1.19%) |
Nov 09, 2015 | 31.44 | 31.44 | 30.49 | 30.76 | 4,036,931 | -0.72(-2.27%) |
Nov 06, 2015 | 32.53 | 32.55 | 31.26 | 31.48 | 5,876,231 | -1.68(-5.06%) |
Nov 05, 2015 | 32.76 | 33.19 | 32.57 | 33.16 | 2,742,808 | +0.36(+1.11%) |
Nov 04, 2015 | 33.16 | 33.28 | 32.65 | 32.79 | 2,836,403 | -0.46(-1.38%) |
Nov 03, 2015 | 33.42 | 33.42 | 33.03 | 33.25 | 2,430,504 | -0.30(-0.89%) |
Nov 02, 2015 | 32.76 | 33.55 | 32.67 | 33.55 | 3,443,796 | +0.75(+2.28%) |
Oct 30, 2015 | 32.93 | 33.15 | 32.76 | 32.80 | 5,966,991 | -0.15(-0.44%) |
Oct 29, 2015 | 32.55 | 33.16 | 32.53 | 32.94 | 4,777,185 | -0.48(-1.45%) |
Oct 28, 2015 | 33.10 | 33.68 | 32.87 | 33.43 | 4,412,209 | +0.19(+0.58%) |
Oct 27, 2015 | 33.11 | 33.33 | 32.91 | 33.24 | 2,932,262 | +0.04(+0.12%) |
Oct 26, 2015 | 33.01 | 33.20 | 32.82 | 33.20 | 2,370,126 | +0.23(+0.70%) |
Oct 23, 2015 | 33.10 | 33.29 | 32.70 | 32.96 | 2,505,518 | -0.19(-0.58%) |
Oct 22, 2015 | 32.61 | 33.36 | 32.57 | 33.16 | 3,841,384 | +0.87(+2.68%) |
Oct 21, 2015 | 32.48 | 32.54 | 32.25 | 32.29 | 1,992,423 | -0.05(-0.16%) |
Oct 20, 2015 | 32.22 | 32.39 | 32.11 | 32.34 | 2,285,605 | +0.05(+0.16%) |
Oct 19, 2015 | 32.11 | 32.33 | 32.05 | 32.29 | 2,057,425 | +0.18(+0.56%) |
Oct 16, 2015 | 32.15 | 32.31 | 32.08 | 32.11 | 5,710,044 | +0.07(+0.21%) |
Oct 15, 2015 | 31.59 | 32.07 | 31.55 | 32.05 | 2,186,786 | +0.55(+1.74%) |
Oct 14, 2015 | 31.78 | 31.91 | 31.40 | 31.50 | 2,443,032 | -0.26(-0.83%) |
Oct 13, 2015 | 31.71 | 31.95 | 31.63 | 31.76 | 1,978,439 | -0.05(-0.17%) |
Oct 12, 2015 | 31.56 | 32.16 | 31.40 | 31.82 | 4,249,267 | +0.26(+0.82%) |
Oct 09, 2015 | 31.50 | 31.58 | 31.26 | 31.56 | 2,049,218 | +0.08(+0.25%) |
Oct 08, 2015 | 31.35 | 31.56 | 31.13 | 31.48 | 3,528,303 | +0.15(+0.46%) |
Oct 07, 2015 | 31.19 | 31.33 | 30.94 | 31.33 | 3,822,655 | +0.29(+0.94%) |
Oct 06, 2015 | 31.08 | 31.15 | 30.94 | 31.04 | 3,076,436 | -0.08(-0.25%) |
Oct 05, 2015 | 30.45 | 31.12 | 30.44 | 31.12 | 7,073,773 | +0.73(+2.41%) |
Oct 02, 2015 | 31.28 | 30.58 | 30.16 | 30.39 | 18,074,116 | -0.89(-2.85%) |
Oct 01, 2015 | 31.46 | 31.46 | 31.03 | 31.28 | 2,153,971 | -0.03(-0.08%) |
Sep 30, 2015 | 31.27 | 31.60 | 30.99 | 31.31 | 3,247,094 | +0.18(+0.59%) |
Sep 29, 2015 | 30.66 | 31.15 | 30.63 | 31.12 | 2,257,785 | +0.44(+1.42%) |
Sep 28, 2015 | 30.88 | 31.05 | 30.38 | 30.69 | 2,918,484 | -0.28(-0.89%) |
Sep 25, 2015 | 30.98 | 31.18 | 30.82 | 30.96 | 2,403,744 | +0.06(+0.19%) |
Sep 24, 2015 | 31.11 | 31.20 | 30.72 | 30.90 | 2,160,080 | -0.24(-0.76%) |
Sep 23, 2015 | 31.05 | 31.33 | 30.94 | 31.14 | 1,876,672 | +0.12(+0.40%) |
Sep 22, 2015 | 31.19 | 31.42 | 30.89 | 31.01 | 2,921,842 | -0.35(-1.11%) |
Sep 21, 2015 | 31.34 | 31.64 | 31.27 | 31.36 | 2,606,230 | +0.12(+0.38%) |
Sep 18, 2015 | 30.51 | 31.78 | 30.51 | 31.24 | 5,518,892 | +0.39(+1.28%) |
Sep 17, 2015 | 30.46 | 31.40 | 30.27 | 30.85 | 3,214,996 | +0.40(+1.32%) |
Sep 16, 2015 | 30.06 | 30.53 | 30.00 | 30.45 | 1,875,314 | +0.32(+1.05%) |
Sep 15, 2015 | 29.93 | 30.20 | 29.66 | 30.13 | 2,184,170 | +0.30(+0.99%) |
Sep 14, 2015 | 29.72 | 29.90 | 29.62 | 29.84 | 2,146,101 | +0.18(+0.60%) |
Sep 11, 2015 | 29.05 | 29.67 | 29.01 | 29.66 | 2,099,069 | +0.58(+1.99%) |
Sep 10, 2015 | 28.95 | 29.36 | 28.90 | 29.08 | 2,225,663 | +0.15(+0.52%) |
Sep 09, 2015 | 29.40 | 29.43 | 28.87 | 28.93 | 3,934,681 | -0.22(-0.77%) |
Sep 08, 2015 | 29.24 | 29.24 | 28.82 | 29.15 | 2,955,962 | +0.61(+2.14%) |
Sep 04, 2015 | 28.86 | 28.54 | 28.54 | 28.54 | 2,816,481 | -0.52(-1.79%) |
Sep 03, 2015 | 29.23 | 29.28 | 28.95 | 29.06 | 1,994,639 | -0.04(-0.14%) |
Sep 02, 2015 | 29.23 | 29.28 | 28.83 | 29.10 | 2,743,098 | +0.19(+0.66%) |
Sep 01, 2015 | 29.14 | 29.32 | 28.70 | 28.91 | 3,470,910 | -0.49(-1.68%) |
Aug 31, 2015 | 30.25 | 30.26 | 29.39 | 29.40 | 3,243,211 | -0.82(-2.72%) |
Aug 28, 2015 | 30.30 | 30.41 | 30.01 | 30.22 | 2,494,946 | -0.15(-0.50%) |
Aug 27, 2015 | 30.16 | 30.61 | 29.83 | 30.38 | 2,864,711 | +0.58(+1.96%) |
Aug 26, 2015 | 29.62 | 29.84 | 29.14 | 29.79 | 3,765,657 | +0.66(+2.25%) |
Aug 25, 2015 | 30.47 | 30.72 | 29.12 | 29.14 | 4,408,861 | -0.88(-2.95%) |
Aug 24, 2015 | 30.44 | 30.91 | 29.88 | 30.02 | 5,666,946 | -1.18(-3.78%) |
Aug 21, 2015 | 31.54 | 31.67 | 31.20 | 31.20 | 3,365,508 | -0.31(-1.00%) |
Aug 20, 2015 | 31.33 | 31.88 | 31.25 | 31.52 | 2,383,027 | +0.03(+0.10%) |
Aug 19, 2015 | 31.57 | 31.65 | 31.22 | 31.48 | 2,205,962 | -0.27(-0.85%) |
Aug 18, 2015 | 31.38 | 31.75 | 31.35 | 31.75 | 1,874,707 | +0.29(+0.92%) |
Aug 17, 2015 | 31.19 | 31.51 | 31.14 | 31.46 | 1,945,304 | +0.12(+0.38%) |
Aug 14, 2015 | 31.16 | 31.35 | 30.97 | 31.35 | 1,818,697 | +0.20(+0.63%) |
Aug 13, 2015 | 31.24 | 31.30 | 30.86 | 31.15 | 2,507,479 | -0.05(-0.17%) |
Aug 12, 2015 | 31.04 | 31.23 | 30.89 | 31.20 | 2,700,208 | +0.11(+0.36%) |
Aug 11, 2015 | 30.93 | 31.34 | 30.89 | 31.09 | 2,081,007 | +0.06(+0.19%) |
Aug 10, 2015 | 31.21 | 31.21 | 30.90 | 31.03 | 1,788,786 | -0.07(-0.21%) |
Aug 07, 2015 | 31.12 | 31.16 | 30.78 | 31.10 | 2,841,271 | -0.05(-0.15%) |
Aug 06, 2015 | 31.00 | 31.22 | 30.76 | 31.14 | 2,758,379 | +0.10(+0.32%) |
Aug 05, 2015 | 31.48 | 31.59 | 30.83 | 31.04 | 2,852,812 | -0.50(-1.58%) |
Aug 04, 2015 | 31.78 | 32.03 | 31.48 | 31.54 | 2,329,428 | -0.42(-1.31%) |
Aug 03, 2015 | 31.63 | 31.99 | 31.55 | 31.96 | 2,404,176 | +0.32(+1.01%) |
Jul 31, 2015 | 31.38 | 31.75 | 31.35 | 31.64 | 4,680,984 | +0.45(+1.43%) |
Jul 30, 2015 | 31.12 | 31.44 | 30.93 | 31.19 | 2,472,563 | -0.02(-0.06%) |
Jul 29, 2015 | 30.93 | 31.29 | 30.74 | 31.21 | 2,576,784 | +0.27(+0.86%) |
Jul 28, 2015 | 30.86 | 31.12 | 30.72 | 30.95 | 2,596,543 | +0.13(+0.42%) |
Jul 27, 2015 | 30.67 | 31.00 | 30.67 | 30.82 | 2,407,337 | +0.09(+0.30%) |
Jul 24, 2015 | 30.48 | 30.85 | 30.46 | 30.73 | 2,223,177 | +0.20(+0.64%) |
Jul 23, 2015 | 30.80 | 30.84 | 30.33 | 30.53 | 2,161,465 | -0.32(-1.04%) |
Jul 22, 2015 | 30.71 | 30.93 | 30.71 | 30.85 | 1,621,716 | +0.18(+0.57%) |
Jul 21, 2015 | 30.76 | 30.93 | 30.67 | 30.67 | 2,354,528 | -0.12(-0.40%) |
Jul 20, 2015 | 30.58 | 30.80 | 30.45 | 30.80 | 1,449,453 | +0.13(+0.43%) |
Jul 17, 2015 | 30.80 | 30.88 | 30.56 | 30.67 | 1,883,981 | -0.14(-0.45%) |
Jul 16, 2015 | 30.57 | 30.82 | 30.43 | 30.80 | 1,964,881 | +0.32(+1.05%) |
Jul 15, 2015 | 30.21 | 30.52 | 30.18 | 30.48 | 1,793,802 | +0.17(+0.56%) |
Jul 14, 2015 | 30.24 | 30.35 | 30.03 | 30.31 | 1,797,655 | +0.19(+0.63%) |
Jul 13, 2015 | 30.30 | 30.57 | 29.88 | 30.12 | 2,638,980 | -0.13(-0.43%) |
Jul 10, 2015 | 30.09 | 30.43 | 29.96 | 30.26 | 2,581,650 | +0.27(+0.89%) |
Jul 09, 2015 | 30.35 | 30.46 | 29.90 | 29.99 | 2,647,613 | -0.21(-0.69%) |
Jul 08, 2015 | 30.12 | 30.30 | 30.05 | 30.20 | 2,475,371 | -0.04(-0.13%) |
Jul 07, 2015 | 30.11 | 30.42 | 29.92 | 30.24 | 3,686,719 | +0.26(+0.87%) |
Jul 06, 2015 | 29.48 | 30.03 | 29.48 | 29.97 | 2,890,206 | +0.35(+1.19%) |
Jul 02, 2015 | 29.69 | 29.62 | 29.62 | 29.62 | 2,603,223 | +0.19(+0.64%) |
Jul 01, 2015 | 29.02 | 29.43 | 28.85 | 29.43 | 3,012,432 | +0.46(+1.60%) |
Jun 30, 2015 | 29.11 | 29.36 | 28.94 | 28.97 | 2,935,729 | +0.01(+0.04%) |
Jun 29, 2015 | 29.21 | 29.52 | 28.94 | 28.96 | 2,610,852 | -0.25(-0.85%) |
Jun 26, 2015 | 28.87 | 29.27 | 28.80 | 29.20 | 2,210,141 | +0.34(+1.17%) |
Jun 25, 2015 | 29.10 | 29.28 | 28.74 | 28.87 | 3,106,576 | -0.23(-0.80%) |
Jun 24, 2015 | 29.33 | 29.44 | 29.05 | 29.10 | 1,837,730 | -0.21(-0.73%) |
Jun 23, 2015 | 29.58 | 29.58 | 29.19 | 29.32 | 2,248,702 | -0.25(-0.84%) |
Jun 22, 2015 | 30.01 | 30.10 | 29.54 | 29.56 | 2,622,742 | -0.38(-1.26%) |
Jun 19, 2015 | 30.26 | 30.29 | 29.94 | 29.94 | 4,990,748 | -0.37(-1.22%) |
Jun 18, 2015 | 29.93 | 30.58 | 29.93 | 30.31 | 3,052,466 | +0.47(+1.57%) |
Jun 17, 2015 | 29.49 | 29.90 | 29.31 | 29.84 | 2,716,375 | +0.40(+1.35%) |
Jun 16, 2015 | 29.37 | 29.50 | 29.26 | 29.44 | 2,119,724 | +0.16(+0.53%) |
Jun 15, 2015 | 29.50 | 29.58 | 29.28 | 29.29 | 1,988,253 | -0.18(-0.60%) |
Jun 12, 2015 | 29.58 | 29.69 | 29.41 | 29.46 | 2,104,602 | -0.16(-0.55%) |
Jun 11, 2015 | 29.58 | 29.79 | 29.47 | 29.63 | 2,228,620 | +0.28(+0.95%) |
Jun 10, 2015 | 29.35 | 29.61 | 29.03 | 29.35 | 2,493,066 | +0.10(+0.33%) |
Jun 09, 2015 | 29.57 | 29.76 | 29.21 | 29.25 | 2,360,056 | -0.40(-1.34%) |
Jun 08, 2015 | 29.46 | 29.87 | 29.46 | 29.65 | 3,525,287 | +0.24(+0.82%) |
Jun 05, 2015 | 29.21 | 29.75 | 29.10 | 29.41 | 6,330,475 | -0.23(-0.77%) |
Jun 04, 2015 | 29.38 | 29.75 | 29.06 | 29.63 | 4,429,026 | +0.23(+0.77%) |
Jun 03, 2015 | 29.62 | 29.68 | 29.32 | 29.41 | 3,555,781 | -0.36(-1.20%) |
Jun 02, 2015 | 29.78 | 29.84 | 29.50 | 29.76 | 2,546,690 | -0.07(-0.24%) |
Jun 01, 2015 | 29.70 | 29.95 | 29.59 | 29.83 | 2,587,554 | +0.22(+0.75%) |
May 29, 2015 | 29.95 | 29.99 | 29.59 | 29.61 | 4,512,203 | -0.31(-1.02%) |
May 28, 2015 | 30.06 | 30.12 | 29.81 | 29.92 | 2,588,889 | -0.14(-0.46%) |
May 27, 2015 | 30.01 | 30.15 | 29.84 | 30.06 | 2,882,736 | +0.03(+0.11%) |
May 26, 2015 | 30.39 | 30.39 | 29.91 | 30.02 | 2,861,882 | -0.37(-1.21%) |
May 22, 2015 | 30.28 | 30.39 | 30.39 | 30.39 | 1,279,505 | -0.01(-0.04%) |
May 21, 2015 | 30.69 | 30.75 | 30.26 | 30.41 | 1,561,939 | -0.24(-0.78%) |
May 20, 2015 | 30.62 | 30.86 | 30.52 | 30.65 | 1,297,625 | +0.03(+0.08%) |
May 19, 2015 | 30.61 | 30.85 | 30.57 | 30.62 | 1,680,049 | -0.12(-0.38%) |
May 18, 2015 | 30.81 | 31.00 | 30.65 | 30.74 | 2,359,514 | -0.27(-0.86%) |
May 15, 2015 | 30.74 | 31.14 | 30.69 | 31.00 | 2,273,510 | +0.38(+1.25%) |
May 14, 2015 | 30.11 | 30.62 | 30.10 | 30.62 | 2,161,046 | +0.67(+2.25%) |
May 13, 2015 | 30.60 | 30.77 | 29.88 | 29.95 | 2,553,070 | -0.39(-1.30%) |
May 12, 2015 | 29.96 | 30.40 | 29.71 | 30.34 | 1,942,721 | +0.23(+0.75%) |
May 11, 2015 | 30.55 | 30.87 | 30.02 | 30.11 | 3,198,912 | -0.53(-1.73%) |
May 08, 2015 | 30.44 | 30.98 | 30.41 | 30.65 | 2,888,147 | +0.54(+1.81%) |
May 07, 2015 | 29.77 | 30.32 | 29.65 | 30.10 | 3,350,709 | +0.38(+1.28%) |
May 06, 2015 | 29.80 | 30.00 | 29.43 | 29.72 | 4,178,240 | -0.10(-0.33%) |
May 05, 2015 | 30.43 | 30.48 | 29.74 | 29.82 | 3,213,752 | -0.71(-2.33%) |
May 04, 2015 | 30.59 | 30.88 | 30.42 | 30.53 | 3,035,471 | +0.11(+0.36%) |