Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 33.41 | 33.48 | 32.51 | 33.05 | 2,534,140 | -0.35(-1.05%) |
Apr 28, 2016 | 33.40 | 34.16 | 33.32 | 33.40 | 2,333,368 | -0.33(-0.98%) |
Apr 27, 2016 | 34.05 | 34.10 | 33.47 | 33.73 | 2,275,400 | -0.33(-0.97%) |
Apr 26, 2016 | 33.51 | 34.20 | 33.51 | 34.06 | 4,171,798 | +0.52(+1.55%) |
Apr 25, 2016 | 32.80 | 33.83 | 32.70 | 33.54 | 5,067,305 | +0.81(+2.47%) |
Apr 22, 2016 | 32.87 | 33.60 | 31.77 | 32.73 | 9,867,521 | +1.93(+6.27%) |
Apr 21, 2016 | 30.38 | 30.90 | 29.91 | 30.80 | 6,058,290 | +0.76(+2.53%) |
Apr 20, 2016 | 29.85 | 30.15 | 29.64 | 30.04 | 2,949,682 | +0.53(+1.80%) |
Apr 19, 2016 | 29.55 | 29.77 | 29.20 | 29.51 | 3,197,255 | +0.15(+0.51%) |
Apr 18, 2016 | 28.65 | 29.51 | 28.54 | 29.36 | 3,059,679 | +0.67(+2.34%) |
Apr 15, 2016 | 28.21 | 28.79 | 28.05 | 28.69 | 3,108,009 | +0.38(+1.34%) |
Apr 14, 2016 | 28.39 | 29.00 | 28.25 | 28.31 | 3,290,352 | +0.01(+0.04%) |
Apr 13, 2016 | 27.37 | 28.38 | 27.34 | 28.30 | 3,760,462 | +1.22(+4.51%) |
Apr 12, 2016 | 26.29 | 27.38 | 25.89 | 27.08 | 3,810,427 | +0.82(+3.12%) |
Apr 11, 2016 | 26.69 | 27.21 | 26.20 | 26.26 | 3,430,626 | -0.44(-1.65%) |
Apr 08, 2016 | 27.62 | 27.69 | 26.51 | 26.70 | 3,265,230 | -0.61(-2.23%) |
Apr 07, 2016 | 27.78 | 27.87 | 26.85 | 27.31 | 6,609,352 | -1.10(-3.87%) |
Apr 06, 2016 | 28.39 | 28.48 | 27.82 | 28.41 | 3,288,492 | +0.05(+0.18%) |
Apr 05, 2016 | 28.18 | 28.60 | 27.97 | 28.36 | 2,773,973 | -0.15(-0.53%) |
Apr 04, 2016 | 30.32 | 30.32 | 28.36 | 28.51 | 5,050,807 | -1.81(-5.97%) |
Apr 01, 2016 | 30.45 | 30.67 | 29.89 | 30.32 | 2,371,442 | -0.13(-0.43%) |
Mar 31, 2016 | 31.30 | 31.78 | 30.31 | 30.45 | 4,379,702 | -0.84(-2.68%) |
Mar 30, 2016 | 31.01 | 31.54 | 31.01 | 31.29 | 1,802,238 | +0.51(+1.66%) |
Mar 29, 2016 | 30.72 | 30.89 | 30.00 | 30.78 | 2,744,037 | +0.00(+0.00%) |
Mar 28, 2016 | 30.42 | 31.37 | 30.42 | 30.78 | 2,414,475 | +0.56(+1.85%) |
Mar 24, 2016 | 30.15 | 30.22 | 30.22 | 30.22 | 2,299,500 | -0.01(-0.03%) |
Mar 23, 2016 | 30.80 | 30.87 | 29.86 | 30.23 | 3,595,354 | -0.83(-2.67%) |
Mar 22, 2016 | 32.30 | 32.30 | 30.88 | 31.06 | 3,776,961 | -1.44(-4.43%) |
Mar 21, 2016 | 32.98 | 33.18 | 32.39 | 32.50 | 1,351,478 | -0.44(-1.34%) |
Mar 18, 2016 | 33.05 | 33.36 | 32.94 | 32.94 | 3,080,316 | -0.17(-0.51%) |
Mar 17, 2016 | 31.28 | 33.14 | 31.20 | 33.11 | 3,533,080 | +1.72(+5.48%) |
Mar 16, 2016 | 32.34 | 32.58 | 31.11 | 31.39 | 2,156,216 | -0.98(-3.03%) |
Mar 15, 2016 | 31.60 | 32.77 | 31.57 | 32.37 | 1,373,999 | +0.84(+2.66%) |
Mar 14, 2016 | 32.17 | 32.46 | 31.48 | 31.53 | 1,968,985 | -0.80(-2.47%) |
Mar 11, 2016 | 32.17 | 32.76 | 31.93 | 32.33 | 1,737,962 | +0.31(+0.97%) |
Mar 10, 2016 | 31.52 | 32.26 | 31.42 | 32.02 | 2,089,976 | +0.64(+2.04%) |
Mar 09, 2016 | 31.50 | 31.51 | 30.55 | 31.38 | 2,938,171 | -0.07(-0.22%) |
Mar 08, 2016 | 32.55 | 32.55 | 31.40 | 31.45 | 2,517,420 | -1.22(-3.73%) |
Mar 07, 2016 | 33.44 | 33.66 | 32.51 | 32.67 | 2,230,597 | -1.05(-3.11%) |
Mar 04, 2016 | 33.77 | 34.05 | 33.33 | 33.72 | 1,804,833 | -0.06(-0.18%) |
Mar 03, 2016 | 33.52 | 33.89 | 33.11 | 33.78 | 2,668,170 | +0.19(+0.57%) |
Mar 02, 2016 | 33.48 | 33.60 | 33.07 | 33.59 | 1,965,783 | +0.05(+0.15%) |
Mar 01, 2016 | 33.10 | 33.68 | 32.22 | 33.54 | 2,194,942 | +0.62(+1.88%) |
Feb 29, 2016 | 33.05 | 33.30 | 32.91 | 32.92 | 1,862,956 | -0.01(-0.03%) |
Feb 26, 2016 | 33.25 | 33.25 | 32.70 | 32.93 | 1,675,890 | -0.07(-0.21%) |
Feb 25, 2016 | 32.83 | 33.47 | 32.62 | 33.00 | 2,011,915 | +0.42(+1.29%) |
Feb 24, 2016 | 31.94 | 32.69 | 31.67 | 32.58 | 1,580,498 | +0.36(+1.12%) |
Feb 23, 2016 | 32.42 | 32.68 | 32.20 | 32.22 | 1,458,571 | -0.21(-0.65%) |
Feb 22, 2016 | 32.24 | 32.65 | 32.06 | 32.43 | 1,574,915 | +0.55(+1.73%) |
Feb 19, 2016 | 31.88 | 31.88 | 31.10 | 31.88 | 1,565,461 | -0.13(-0.41%) |
Feb 18, 2016 | 32.83 | 32.92 | 31.88 | 32.01 | 2,548,966 | -0.61(-1.87%) |
Feb 17, 2016 | 31.56 | 33.07 | 31.51 | 32.62 | 3,752,345 | +1.23(+3.92%) |
Feb 16, 2016 | 31.01 | 31.91 | 30.97 | 31.39 | 4,034,685 | +1.01(+3.32%) |
Feb 12, 2016 | 28.68 | 30.38 | 30.38 | 30.38 | 5,908,800 | +2.14(+7.58%) |
Feb 11, 2016 | 29.30 | 30.32 | 26.35 | 28.24 | 12,055,619 | +1.07(+3.94%) |
Feb 10, 2016 | 27.23 | 28.14 | 27.01 | 27.17 | 4,531,682 | +0.29(+1.08%) |
Feb 09, 2016 | 26.62 | 27.50 | 26.38 | 26.88 | 3,740,482 | +0.03(+0.11%) |
Feb 08, 2016 | 27.22 | 27.48 | 26.05 | 26.85 | 4,301,692 | -0.81(-2.93%) |
Feb 05, 2016 | 28.32 | 29.04 | 27.58 | 27.66 | 3,513,267 | -1.42(-4.88%) |
Feb 04, 2016 | 28.76 | 29.11 | 27.50 | 29.08 | 3,576,226 | -0.05(-0.17%) |
Feb 03, 2016 | 29.18 | 29.28 | 27.88 | 29.13 | 3,264,942 | +0.06(+0.21%) |
Feb 02, 2016 | 28.69 | 29.93 | 28.62 | 29.07 | 2,768,267 | +0.28(+0.97%) |
Feb 01, 2016 | 28.06 | 28.99 | 27.81 | 28.79 | 1,993,817 | +0.60(+2.13%) |
Jan 29, 2016 | 27.18 | 28.21 | 27.07 | 28.19 | 3,092,747 | +1.19(+4.41%) |
Jan 28, 2016 | 28.25 | 28.25 | 26.90 | 27.00 | 2,834,661 | -0.47(-1.71%) |
Jan 27, 2016 | 27.67 | 28.04 | 27.14 | 27.47 | 2,258,765 | -0.34(-1.22%) |
Jan 26, 2016 | 27.31 | 28.53 | 27.11 | 27.81 | 2,464,180 | +0.57(+2.09%) |
Jan 25, 2016 | 27.47 | 27.70 | 27.01 | 27.24 | 1,734,523 | -0.24(-0.87%) |
Jan 22, 2016 | 27.87 | 28.39 | 26.79 | 27.48 | 3,925,917 | -0.54(-1.93%) |
Jan 21, 2016 | 27.54 | 28.25 | 27.08 | 28.02 | 2,911,701 | +0.49(+1.78%) |
Jan 20, 2016 | 26.86 | 27.90 | 25.56 | 27.53 | 2,733,597 | +0.22(+0.81%) |
Jan 19, 2016 | 27.25 | 28.13 | 26.70 | 27.31 | 3,138,498 | +0.32(+1.19%) |
Jan 15, 2016 | 25.60 | 26.99 | 26.99 | 26.99 | 3,513,000 | +0.60(+2.27%) |
Jan 14, 2016 | 26.75 | 26.85 | 25.47 | 26.39 | 2,905,722 | -0.35(-1.31%) |
Jan 13, 2016 | 27.62 | 27.68 | 26.47 | 26.74 | 2,200,930 | -0.64(-2.34%) |
Jan 12, 2016 | 27.59 | 27.97 | 26.87 | 27.38 | 1,558,746 | +0.26(+0.96%) |
Jan 11, 2016 | 26.92 | 27.26 | 26.39 | 27.12 | 2,066,237 | +0.35(+1.31%) |
Jan 08, 2016 | 28.04 | 28.28 | 26.46 | 26.77 | 3,383,867 | -1.17(-4.19%) |
Jan 07, 2016 | 27.98 | 28.86 | 27.81 | 27.94 | 3,600,308 | -0.93(-3.22%) |
Jan 06, 2016 | 28.80 | 29.32 | 28.57 | 28.87 | 2,660,905 | -0.26(-0.89%) |
Jan 05, 2016 | 29.96 | 30.40 | 29.07 | 29.13 | 2,437,382 | -0.83(-2.77%) |
Jan 04, 2016 | 29.40 | 29.97 | 29.05 | 29.96 | 2,973,421 | -0.25(-0.83%) |
Dec 31, 2015 | 30.88 | 30.21 | 30.21 | 30.21 | 3,063,700 | -0.84(-2.71%) |
Dec 30, 2015 | 31.41 | 31.62 | 30.99 | 31.05 | 1,949,828 | -0.48(-1.52%) |
Dec 29, 2015 | 30.65 | 31.54 | 30.61 | 31.53 | 2,180,470 | +1.03(+3.38%) |
Dec 28, 2015 | 30.60 | 30.89 | 30.18 | 30.50 | 1,907,645 | -0.16(-0.52%) |
Dec 24, 2015 | 30.58 | 30.66 | 30.66 | 30.66 | 1,255,700 | +0.02(+0.07%) |
Dec 23, 2015 | 30.94 | 31.11 | 30.50 | 30.64 | 2,574,468 | +0.04(+0.13%) |
Dec 22, 2015 | 30.25 | 30.70 | 29.94 | 30.60 | 1,845,044 | +0.34(+1.12%) |
Dec 21, 2015 | 30.10 | 30.26 | 29.45 | 30.26 | 1,701,732 | +0.26(+0.87%) |
Dec 18, 2015 | 30.08 | 30.65 | 29.87 | 30.00 | 3,062,644 | -0.23(-0.76%) |
Dec 17, 2015 | 30.80 | 30.87 | 30.22 | 30.23 | 2,034,987 | -0.44(-1.43%) |
Dec 16, 2015 | 30.05 | 30.80 | 30.04 | 30.67 | 2,806,532 | +0.83(+2.78%) |
Dec 15, 2015 | 29.62 | 30.23 | 29.19 | 29.84 | 2,713,346 | +0.54(+1.84%) |
Dec 14, 2015 | 29.55 | 30.24 | 28.65 | 29.30 | 2,976,145 | -0.21(-0.71%) |
Dec 11, 2015 | 29.85 | 30.17 | 29.25 | 29.51 | 3,187,203 | -0.85(-2.80%) |
Dec 10, 2015 | 30.51 | 30.84 | 30.19 | 30.36 | 1,678,484 | +0.00(+0.00%) |
Dec 09, 2015 | 30.62 | 31.11 | 29.87 | 30.36 | 2,183,814 | -0.63(-2.03%) |
Dec 08, 2015 | 30.15 | 31.09 | 29.97 | 30.99 | 3,153,352 | +0.32(+1.04%) |
Dec 07, 2015 | 30.68 | 30.75 | 29.84 | 30.67 | 2,699,985 | +0.19(+0.62%) |
Dec 04, 2015 | 30.04 | 30.67 | 29.60 | 30.48 | 3,583,120 | +0.49(+1.63%) |
Dec 03, 2015 | 32.33 | 32.69 | 29.93 | 29.99 | 6,316,060 | -2.27(-7.04%) |
Dec 02, 2015 | 32.39 | 33.25 | 31.95 | 32.26 | 5,696,499 | +0.63(+1.99%) |
Dec 01, 2015 | 30.14 | 31.66 | 30.08 | 31.63 | 4,583,325 | +1.43(+4.74%) |
Nov 30, 2015 | 30.37 | 30.59 | 30.05 | 30.20 | 2,700,375 | -0.14(-0.46%) |
Nov 27, 2015 | 30.06 | 30.78 | 29.83 | 30.34 | 1,258,809 | +0.24(+0.80%) |
Nov 25, 2015 | 30.21 | 30.10 | 30.10 | 30.10 | 2,664,700 | -0.08(-0.27%) |
Nov 24, 2015 | 29.34 | 30.55 | 29.15 | 30.18 | 3,420,197 | +0.76(+2.58%) |
Nov 23, 2015 | 28.94 | 29.89 | 28.94 | 29.42 | 3,360,753 | +0.39(+1.34%) |
Nov 20, 2015 | 29.52 | 30.78 | 28.93 | 29.03 | 6,452,049 | -0.15(-0.51%) |
Nov 19, 2015 | 27.89 | 29.29 | 27.89 | 29.18 | 7,178,787 | +1.29(+4.63%) |
Nov 18, 2015 | 25.32 | 28.00 | 25.32 | 27.89 | 6,755,708 | +2.57(+10.15%) |
Nov 17, 2015 | 25.38 | 25.65 | 24.60 | 25.32 | 3,474,848 | -0.05(-0.20%) |
Nov 16, 2015 | 24.98 | 25.50 | 24.56 | 25.37 | 4,738,979 | -0.03(-0.12%) |
Nov 13, 2015 | 26.09 | 26.20 | 24.81 | 25.40 | 6,081,378 | -1.20(-4.51%) |
Nov 12, 2015 | 26.32 | 27.17 | 26.20 | 26.60 | 5,029,913 | +0.24(+0.91%) |
Nov 11, 2015 | 27.99 | 28.08 | 26.12 | 26.36 | 6,171,347 | -1.77(-6.29%) |
Nov 10, 2015 | 28.15 | 28.64 | 27.30 | 28.13 | 4,990,194 | -0.24(-0.85%) |
Nov 09, 2015 | 29.06 | 29.15 | 28.09 | 28.37 | 4,969,316 | -0.90(-3.07%) |
Nov 06, 2015 | 29.26 | 29.74 | 29.00 | 29.27 | 3,492,508 | -0.02(-0.07%) |
Nov 05, 2015 | 30.14 | 30.37 | 29.05 | 29.29 | 5,306,844 | -0.71(-2.37%) |
Nov 04, 2015 | 31.39 | 31.72 | 29.76 | 30.00 | 6,233,417 | -1.55(-4.91%) |
Nov 03, 2015 | 31.37 | 31.69 | 31.10 | 31.55 | 2,805,938 | +0.10(+0.32%) |
Nov 02, 2015 | 31.40 | 31.71 | 31.02 | 31.45 | 3,264,650 | +0.25(+0.80%) |
Oct 30, 2015 | 31.88 | 32.04 | 31.17 | 31.20 | 2,836,259 | -0.43(-1.36%) |
Oct 29, 2015 | 31.02 | 32.29 | 31.00 | 31.63 | 3,169,350 | +0.32(+1.02%) |
Oct 28, 2015 | 31.01 | 31.38 | 30.19 | 31.31 | 4,561,576 | +0.24(+0.77%) |
Oct 27, 2015 | 31.55 | 31.70 | 30.08 | 31.07 | 7,611,972 | -0.79(-2.48%) |
Oct 26, 2015 | 32.77 | 34.10 | 31.50 | 31.86 | 14,735,219 | +0.22(+0.70%) |
Oct 23, 2015 | 33.26 | 33.53 | 29.55 | 31.64 | 36,768,112 | -14.55(-31.50%) |
Oct 22, 2015 | 45.87 | 46.28 | 45.01 | 46.19 | 7,082,900 | +0.48(+1.05%) |
Oct 21, 2015 | 46.74 | 46.95 | 45.09 | 45.71 | 2,849,127 | -0.78(-1.68%) |
Oct 20, 2015 | 48.03 | 49.28 | 45.51 | 46.49 | 5,377,902 | -0.98(-2.06%) |
Oct 19, 2015 | 45.81 | 47.56 | 45.00 | 47.47 | 3,870,993 | +2.32(+5.14%) |
Oct 16, 2015 | 44.60 | 45.36 | 43.50 | 45.15 | 2,622,559 | +0.93(+2.10%) |
Oct 15, 2015 | 43.17 | 44.43 | 42.88 | 44.22 | 7,170,300 | +1.50(+3.50%) |
Oct 14, 2015 | 43.86 | 44.01 | 42.44 | 42.73 | 2,690,439 | -0.92(-2.11%) |
Oct 13, 2015 | 43.44 | 44.50 | 43.23 | 43.65 | 3,123,876 | +0.21(+0.48%) |
Oct 12, 2015 | 42.71 | 43.86 | 42.28 | 43.44 | 2,889,120 | +0.92(+2.16%) |
Oct 09, 2015 | 41.68 | 42.73 | 41.22 | 42.52 | 3,277,338 | +0.89(+2.15%) |
Oct 08, 2015 | 42.11 | 42.27 | 40.41 | 41.63 | 3,203,682 | -0.47(-1.11%) |
Oct 07, 2015 | 42.75 | 42.93 | 39.77 | 42.09 | 6,720,183 | -0.45(-1.07%) |
Oct 06, 2015 | 44.36 | 44.74 | 42.12 | 42.55 | 4,115,355 | -1.70(-3.84%) |
Oct 05, 2015 | 44.32 | 44.57 | 43.40 | 44.25 | 2,404,260 | +0.25(+0.56%) |
Oct 02, 2015 | 43.33 | 44.14 | 42.67 | 44.00 | 2,605,611 | -0.23(-0.53%) |
Oct 01, 2015 | 44.51 | 45.00 | 43.24 | 44.23 | 3,268,719 | -0.46(-1.03%) |
Sep 30, 2015 | 44.00 | 44.91 | 43.33 | 44.69 | 2,535,246 | +1.37(+3.16%) |
Sep 29, 2015 | 43.29 | 44.57 | 42.25 | 43.32 | 3,476,148 | +0.17(+0.39%) |
Sep 28, 2015 | 46.39 | 46.39 | 42.17 | 43.16 | 5,994,486 | -3.25(-7.00%) |
Sep 25, 2015 | 47.58 | 47.72 | 46.06 | 46.41 | 2,446,644 | -0.13(-0.28%) |
Sep 24, 2015 | 47.17 | 47.22 | 46.10 | 46.54 | 2,458,626 | -1.04(-2.18%) |
Sep 23, 2015 | 47.14 | 48.40 | 47.14 | 47.57 | 1,871,418 | +0.43(+0.91%) |
Sep 22, 2015 | 45.98 | 47.26 | 45.98 | 47.14 | 1,907,607 | +0.23(+0.49%) |
Sep 21, 2015 | 47.19 | 47.81 | 46.24 | 46.91 | 3,092,544 | +0.01(+0.03%) |
Sep 18, 2015 | 48.07 | 48.83 | 46.67 | 46.90 | 4,328,418 | -1.84(-3.77%) |
Sep 17, 2015 | 47.94 | 49.58 | 47.70 | 48.74 | 3,592,299 | +0.86(+1.80%) |
Sep 16, 2015 | 46.67 | 47.94 | 45.80 | 47.88 | 3,206,133 | +1.24(+2.65%) |
Sep 15, 2015 | 45.72 | 46.87 | 45.28 | 46.64 | 2,453,847 | +1.16(+2.54%) |
Sep 14, 2015 | 45.09 | 45.78 | 44.91 | 45.48 | 2,531,427 | +0.37(+0.81%) |
Sep 11, 2015 | 45.19 | 45.25 | 44.06 | 45.12 | 2,279,196 | -0.14(-0.30%) |
Sep 10, 2015 | 45.02 | 45.76 | 44.44 | 45.25 | 2,020,149 | +0.03(+0.07%) |
Sep 09, 2015 | 45.96 | 46.17 | 45.13 | 45.22 | 2,282,124 | -0.34(-0.75%) |
Sep 08, 2015 | 46.51 | 46.57 | 45.19 | 45.56 | 3,451,296 | -0.09(-0.20%) |
Sep 04, 2015 | 45.00 | 45.65 | 45.65 | 45.65 | 9,778,500 | +0.06(+0.13%) |
Sep 03, 2015 | 46.80 | 47.22 | 45.40 | 45.59 | 2,999,982 | -0.87(-1.87%) |
Sep 02, 2015 | 46.23 | 46.87 | 45.52 | 46.46 | 2,205,075 | +0.95(+2.09%) |
Sep 01, 2015 | 45.90 | 46.70 | 45.07 | 45.51 | 2,791,641 | -1.41(-3.00%) |
Aug 31, 2015 | 46.74 | 47.95 | 46.71 | 46.91 | 2,209,356 | -0.41(-0.87%) |
Aug 28, 2015 | 47.49 | 48.21 | 46.73 | 47.33 | 2,982,720 | -0.25(-0.53%) |
Aug 27, 2015 | 46.66 | 48.29 | 46.50 | 47.58 | 4,444,329 | +1.81(+3.96%) |
Aug 26, 2015 | 45.44 | 46.02 | 43.86 | 45.76 | 4,180,932 | +1.78(+4.04%) |
Aug 25, 2015 | 45.40 | 47.04 | 43.70 | 43.99 | 5,848,341 | +0.49(+1.13%) |
Aug 24, 2015 | 44.13 | 46.00 | 40.35 | 43.49 | 7,874,349 | -3.38(-7.22%) |
Aug 21, 2015 | 48.06 | 48.11 | 45.21 | 46.88 | 7,944,117 | -2.07(-4.24%) |
Aug 20, 2015 | 50.36 | 50.54 | 48.51 | 48.95 | 4,303,557 | -1.80(-3.55%) |
Aug 19, 2015 | 51.17 | 51.41 | 50.60 | 50.75 | 3,059,217 | -0.72(-1.39%) |
Aug 18, 2015 | 51.72 | 52.54 | 50.97 | 51.47 | 2,575,050 | -0.60(-1.15%) |
Aug 17, 2015 | 51.07 | 52.33 | 50.76 | 52.07 | 2,019,939 | +0.89(+1.74%) |
Aug 14, 2015 | 50.95 | 51.56 | 50.55 | 51.18 | 1,651,644 | +0.32(+0.63%) |
Aug 13, 2015 | 49.66 | 51.54 | 49.64 | 50.86 | 3,552,165 | +1.21(+2.43%) |
Aug 12, 2015 | 51.85 | 51.85 | 48.61 | 49.65 | 6,666,147 | -2.87(-5.46%) |
Aug 11, 2015 | 50.80 | 52.65 | 50.71 | 52.52 | 3,895,155 | +0.87(+1.69%) |
Aug 10, 2015 | 51.63 | 52.57 | 51.24 | 51.64 | 3,667,755 | +0.34(+0.67%) |
Aug 07, 2015 | 51.77 | 51.78 | 49.84 | 51.30 | 4,603,095 | -0.08(-0.16%) |
Aug 06, 2015 | 53.98 | 54.53 | 50.98 | 51.38 | 6,450,033 | -2.05(-3.83%) |
Aug 05, 2015 | 51.64 | 53.48 | 51.63 | 53.43 | 5,701,185 | +2.13(+4.15%) |
Aug 04, 2015 | 49.73 | 51.57 | 49.51 | 51.30 | 4,131,603 | +1.75(+3.53%) |
Aug 03, 2015 | 50.14 | 50.37 | 48.67 | 49.55 | 4,831,854 | -0.60(-1.20%) |
Jul 31, 2015 | 49.85 | 50.67 | 49.00 | 50.15 | 5,241,180 | +0.49(+0.98%) |
Jul 30, 2015 | 48.41 | 50.00 | 46.50 | 49.66 | 12,678,621 | +6.85(+16.00%) |
Jul 29, 2015 | 41.74 | 43.02 | 40.94 | 42.81 | 6,036,423 | +1.30(+3.12%) |
Jul 28, 2015 | 40.85 | 41.64 | 40.40 | 41.52 | 3,046,008 | +0.93(+2.29%) |
Jul 27, 2015 | 40.67 | 40.87 | 39.96 | 40.59 | 2,506,683 | -0.42(-1.02%) |
Jul 24, 2015 | 41.40 | 41.57 | 40.51 | 41.00 | 2,376,069 | -0.07(-0.16%) |
Jul 23, 2015 | 42.44 | 42.51 | 40.85 | 41.07 | 2,819,028 | -0.99(-2.35%) |
Jul 22, 2015 | 41.75 | 42.13 | 41.50 | 42.06 | 2,285,748 | +0.26(+0.62%) |
Jul 21, 2015 | 41.70 | 42.17 | 41.09 | 41.80 | 3,644,757 | +0.56(+1.36%) |
Jul 20, 2015 | 40.44 | 41.52 | 40.44 | 41.24 | 2,926,836 | +0.82(+2.03%) |
Jul 17, 2015 | 40.25 | 40.48 | 39.76 | 40.42 | 2,343,438 | +0.17(+0.43%) |
Jul 16, 2015 | 40.13 | 40.42 | 39.92 | 40.24 | 2,375,421 | +0.55(+1.38%) |
Jul 15, 2015 | 39.93 | 40.36 | 39.69 | 39.70 | 2,937,645 | -0.22(-0.55%) |
Jul 14, 2015 | 39.88 | 40.04 | 39.34 | 39.92 | 2,917,161 | -0.08(-0.20%) |
Jul 13, 2015 | 39.95 | 40.67 | 39.76 | 40.00 | 2,901,954 | +0.36(+0.92%) |
Jul 10, 2015 | 38.99 | 39.80 | 38.67 | 39.63 | 2,333,436 | +1.03(+2.66%) |
Jul 09, 2015 | 38.59 | 38.86 | 38.30 | 38.61 | 2,260,008 | +0.53(+1.39%) |
Jul 08, 2015 | 38.41 | 38.85 | 37.75 | 38.08 | 2,552,274 | -0.97(-2.49%) |
Jul 07, 2015 | 39.14 | 39.24 | 37.25 | 39.05 | 4,244,133 | +0.27(+0.70%) |
Jul 06, 2015 | 37.98 | 38.88 | 37.96 | 38.78 | 3,866,838 | +0.44(+1.15%) |
Jul 02, 2015 | 37.99 | 38.34 | 38.34 | 38.34 | 12,072,600 | +0.48(+1.27%) |
Jul 01, 2015 | 36.77 | 37.90 | 36.53 | 37.86 | 4,063,890 | +1.26(+3.44%) |
Jun 30, 2015 | 37.12 | 37.15 | 35.34 | 36.60 | 21,639,542 | -0.22(-0.61%) |
Jun 29, 2015 | 36.77 | 37.97 | 36.67 | 36.82 | 3,883,821 | -0.34(-0.92%) |
Jun 26, 2015 | 37.45 | 37.66 | 37.07 | 37.16 | 9,757,239 | -0.20(-0.54%) |
Jun 25, 2015 | 37.47 | 37.18 | 36.68 | 37.36 | 2,381,631 | +0.18(+0.49%) |
Jun 24, 2015 | 37.71 | 38.03 | 37.13 | 37.18 | 2,541,201 | -0.52(-1.39%) |
Jun 23, 2015 | 37.94 | 38.26 | 37.44 | 37.70 | 2,798,529 | -0.23(-0.62%) |
Jun 22, 2015 | 37.64 | 38.11 | 37.60 | 37.94 | 2,263,245 | +0.74(+2.00%) |
Jun 19, 2015 | 37.29 | 37.65 | 37.01 | 37.19 | 2,262,045 | -0.17(-0.45%) |
Jun 18, 2015 | 37.05 | 37.68 | 37.01 | 37.36 | 1,735,032 | +0.43(+1.17%) |
Jun 17, 2015 | 37.03 | 37.24 | 36.73 | 36.93 | 1,176,756 | -0.03(-0.08%) |
Jun 16, 2015 | 36.56 | 37.07 | 36.56 | 36.96 | 1,556,988 | +0.39(+1.06%) |
Jun 15, 2015 | 36.50 | 36.86 | 36.33 | 36.57 | 1,915,110 | -0.33(-0.90%) |
Jun 12, 2015 | 36.20 | 37.27 | 36.17 | 36.90 | 1,883,733 | +0.57(+1.56%) |
Jun 11, 2015 | 36.56 | 36.66 | 36.29 | 36.34 | 2,014,260 | -0.10(-0.27%) |
Jun 10, 2015 | 36.40 | 36.83 | 36.33 | 36.44 | 1,672,602 | +0.14(+0.40%) |
Jun 09, 2015 | 36.63 | 36.63 | 35.77 | 36.29 | 2,337,792 | +0.05(+0.14%) |
Jun 08, 2015 | 36.67 | 37.03 | 36.24 | 36.24 | 2,509,392 | -0.35(-0.96%) |
Jun 05, 2015 | 35.43 | 36.66 | 35.33 | 36.59 | 3,113,967 | +1.11(+3.14%) |
Jun 04, 2015 | 35.80 | 36.26 | 35.33 | 35.48 | 1,719,708 | -0.52(-1.45%) |
Jun 03, 2015 | 35.51 | 36.35 | 35.45 | 36.00 | 2,553,252 | +0.65(+1.85%) |
Jun 02, 2015 | 35.29 | 35.79 | 35.14 | 35.35 | 2,348,436 | +0.01(+0.03%) |
Jun 01, 2015 | 35.34 | 35.68 | 35.05 | 35.34 | 2,861,736 | +0.05(+0.14%) |
May 29, 2015 | 35.97 | 36.08 | 35.12 | 35.29 | 2,754,747 | -0.33(-0.93%) |
May 28, 2015 | 34.50 | 35.90 | 34.25 | 35.62 | 4,242,846 | +1.00(+2.90%) |
May 27, 2015 | 34.97 | 34.97 | 34.13 | 34.62 | 3,349,431 | -0.18(-0.53%) |
May 26, 2015 | 34.86 | 35.10 | 34.37 | 34.80 | 2,840,943 | -0.06(-0.16%) |
May 22, 2015 | 35.21 | 34.86 | 34.86 | 34.86 | 9,029,700 | -0.37(-1.05%) |
May 21, 2015 | 35.72 | 35.74 | 34.85 | 35.23 | 3,490,896 | -0.44(-1.24%) |
May 20, 2015 | 35.23 | 35.90 | 34.81 | 35.67 | 3,864,219 | +0.45(+1.29%) |
May 19, 2015 | 34.25 | 35.61 | 34.18 | 35.22 | 4,729,179 | +1.22(+3.58%) |
May 18, 2015 | 33.76 | 34.20 | 33.71 | 34.00 | 2,650,446 | +0.42(+1.26%) |
May 15, 2015 | 33.77 | 33.82 | 33.21 | 33.58 | 2,183,880 | -0.01(-0.03%) |
May 14, 2015 | 33.32 | 33.68 | 33.00 | 33.59 | 2,759,547 | +0.52(+1.57%) |
May 13, 2015 | 33.13 | 33.27 | 32.75 | 33.07 | 2,059,968 | -0.04(-0.11%) |
May 12, 2015 | 32.94 | 33.17 | 32.67 | 33.10 | 3,169,488 | -0.10(-0.30%) |
May 11, 2015 | 32.99 | 33.27 | 32.62 | 33.20 | 3,574,659 | +0.11(+0.32%) |
May 08, 2015 | 32.58 | 33.49 | 32.56 | 33.10 | 6,882,297 | +0.86(+2.68%) |
May 07, 2015 | 31.06 | 32.29 | 30.93 | 32.23 | 4,645,485 | +1.27(+4.11%) |
May 06, 2015 | 30.77 | 31.03 | 30.50 | 30.96 | 1,951,326 | +0.13(+0.41%) |
May 05, 2015 | 30.95 | 31.07 | 30.69 | 30.83 | 2,541,675 | -0.27(-0.88%) |
May 04, 2015 | 30.65 | 31.11 | 30.29 | 31.11 | 3,285,252 | +0.55(+1.80%) |