Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 30.58 | 30.69 | 30.20 | 30.37 | 839,085 | -0.33(-1.07%) |
Apr 28, 2016 | 31.02 | 31.23 | 30.61 | 30.70 | 762,629 | -0.66(-2.10%) |
Apr 27, 2016 | 31.47 | 31.68 | 31.24 | 31.36 | 946,544 | -0.18(-0.57%) |
Apr 26, 2016 | 31.14 | 31.55 | 31.07 | 31.54 | 1,165,401 | +0.99(+3.24%) |
Apr 25, 2016 | 30.92 | 30.98 | 30.27 | 30.55 | 1,054,322 | -0.74(-2.36%) |
Apr 22, 2016 | 30.85 | 31.39 | 30.85 | 31.29 | 1,132,500 | +0.41(+1.33%) |
Apr 21, 2016 | 30.99 | 30.99 | 30.53 | 30.88 | 965,191 | +0.09(+0.29%) |
Apr 20, 2016 | 30.58 | 30.99 | 30.58 | 30.79 | 929,690 | +0.01(+0.03%) |
Apr 19, 2016 | 30.86 | 31.15 | 30.60 | 30.78 | 1,071,166 | +0.25(+0.82%) |
Apr 18, 2016 | 30.48 | 30.86 | 30.43 | 30.53 | 1,413,386 | -0.48(-1.55%) |
Apr 15, 2016 | 30.79 | 31.04 | 30.60 | 31.01 | 902,296 | +0.18(+0.58%) |
Apr 14, 2016 | 31.01 | 31.33 | 30.71 | 30.83 | 1,028,601 | -0.22(-0.71%) |
Apr 13, 2016 | 30.31 | 31.09 | 30.31 | 31.05 | 1,768,173 | +1.36(+4.58%) |
Apr 12, 2016 | 29.46 | 29.73 | 29.26 | 29.69 | 1,387,966 | +0.62(+2.13%) |
Apr 11, 2016 | 28.86 | 29.27 | 28.85 | 29.07 | 2,012,681 | +1.02(+3.64%) |
Apr 08, 2016 | 27.91 | 28.31 | 27.90 | 28.05 | 877,779 | +0.35(+1.26%) |
Apr 07, 2016 | 27.90 | 28.01 | 27.57 | 27.70 | 1,247,509 | -0.35(-1.25%) |
Apr 06, 2016 | 28.01 | 28.08 | 27.72 | 28.05 | 1,169,432 | +0.24(+0.86%) |
Apr 05, 2016 | 27.85 | 27.95 | 27.43 | 27.81 | 1,474,911 | -1.13(-3.90%) |
Apr 04, 2016 | 29.19 | 29.46 | 28.90 | 28.94 | 1,567,406 | +0.23(+0.80%) |
Apr 01, 2016 | 28.29 | 28.75 | 28.09 | 28.71 | 912,841 | -0.33(-1.14%) |
Mar 31, 2016 | 28.93 | 29.18 | 28.89 | 29.04 | 881,951 | +0.02(+0.07%) |
Mar 30, 2016 | 29.20 | 29.45 | 28.78 | 29.02 | 1,716,186 | +0.36(+1.26%) |
Mar 29, 2016 | 27.72 | 28.79 | 27.66 | 28.66 | 2,000,440 | +1.36(+4.98%) |
Mar 28, 2016 | 27.30 | 27.37 | 27.00 | 27.30 | 713,277 | -0.28(-1.01%) |
Mar 24, 2016 | 27.25 | 27.58 | 27.58 | 27.58 | 918,080 | +0.07(+0.25%) |
Mar 23, 2016 | 28.02 | 28.02 | 27.30 | 27.51 | 1,503,884 | -0.56(-1.99%) |
Mar 22, 2016 | 28.06 | 28.25 | 27.75 | 28.07 | 963,308 | +0.00(+0.00%) |
Mar 21, 2016 | 27.95 | 28.38 | 27.94 | 28.07 | 1,058,129 | +0.46(+1.67%) |
Mar 18, 2016 | 27.55 | 27.69 | 27.27 | 27.61 | 1,004,725 | +0.49(+1.81%) |
Mar 17, 2016 | 26.93 | 27.18 | 26.69 | 27.12 | 861,274 | +0.09(+0.33%) |
Mar 16, 2016 | 26.64 | 27.03 | 26.47 | 27.03 | 1,497,377 | +0.58(+2.19%) |
Mar 15, 2016 | 26.82 | 26.87 | 26.24 | 26.45 | 1,326,814 | -0.71(-2.61%) |
Mar 14, 2016 | 27.44 | 27.50 | 26.75 | 27.16 | 1,104,254 | +0.31(+1.15%) |
Mar 11, 2016 | 26.21 | 27.03 | 26.21 | 26.85 | 1,726,671 | +1.10(+4.27%) |
Mar 10, 2016 | 25.98 | 26.16 | 25.40 | 25.75 | 1,313,578 | -0.02(-0.08%) |
Mar 09, 2016 | 26.01 | 26.01 | 25.39 | 25.77 | 1,655,479 | +0.60(+2.38%) |
Mar 08, 2016 | 25.92 | 25.92 | 25.14 | 25.17 | 1,034,525 | -1.01(-3.86%) |
Mar 07, 2016 | 25.67 | 26.28 | 25.59 | 26.18 | 1,247,518 | +0.43(+1.67%) |
Mar 04, 2016 | 25.78 | 25.95 | 25.58 | 25.75 | 1,208,290 | +0.05(+0.19%) |
Mar 03, 2016 | 24.88 | 25.70 | 24.85 | 25.70 | 2,458,784 | +1.88(+7.89%) |
Mar 02, 2016 | 23.72 | 23.87 | 23.54 | 23.82 | 1,903,234 | +0.10(+0.42%) |
Mar 01, 2016 | 23.27 | 23.88 | 23.24 | 23.72 | 1,608,891 | +1.50(+6.75%) |
Feb 29, 2016 | 22.30 | 22.48 | 22.15 | 22.22 | 2,351,989 | -0.12(-0.54%) |
Feb 26, 2016 | 22.33 | 22.59 | 22.19 | 22.34 | 1,885,673 | +0.06(+0.27%) |
Feb 25, 2016 | 22.08 | 22.28 | 21.74 | 22.28 | 2,004,717 | -0.78(-3.38%) |
Feb 24, 2016 | 22.35 | 23.17 | 22.05 | 23.06 | 2,343,042 | +0.03(+0.13%) |
Feb 23, 2016 | 23.58 | 23.63 | 22.94 | 23.03 | 1,006,735 | -0.92(-3.84%) |
Feb 22, 2016 | 23.50 | 23.95 | 23.45 | 23.95 | 1,414,248 | +0.78(+3.37%) |
Feb 19, 2016 | 23.08 | 23.27 | 22.88 | 23.17 | 979,173 | +0.09(+0.39%) |
Feb 18, 2016 | 23.03 | 23.34 | 22.97 | 23.08 | 1,412,006 | +0.13(+0.57%) |
Feb 17, 2016 | 22.89 | 23.29 | 22.73 | 22.95 | 1,381,304 | +0.83(+3.75%) |
Feb 16, 2016 | 22.22 | 22.47 | 21.88 | 22.12 | 1,486,055 | +0.59(+2.74%) |
Feb 12, 2016 | 21.92 | 21.53 | 21.53 | 21.53 | 2,321,961 | +0.98(+4.77%) |
Feb 11, 2016 | 20.61 | 20.78 | 19.99 | 20.55 | 3,175,159 | -1.85(-8.26%) |
Feb 10, 2016 | 21.75 | 22.71 | 21.69 | 22.40 | 3,373,127 | -0.55(-2.40%) |
Feb 09, 2016 | 22.80 | 23.19 | 22.63 | 22.95 | 2,370,327 | -0.83(-3.49%) |
Feb 08, 2016 | 23.94 | 23.98 | 23.26 | 23.78 | 1,238,608 | -0.83(-3.37%) |
Feb 05, 2016 | 24.87 | 24.94 | 24.30 | 24.61 | 1,104,570 | -0.07(-0.28%) |
Feb 04, 2016 | 24.12 | 24.91 | 24.12 | 24.68 | 1,887,924 | +0.47(+1.94%) |
Feb 03, 2016 | 23.88 | 24.31 | 23.36 | 24.21 | 1,984,787 | +0.07(+0.29%) |
Feb 02, 2016 | 24.39 | 24.52 | 24.10 | 24.14 | 2,483,877 | -1.35(-5.29%) |
Feb 01, 2016 | 24.81 | 25.62 | 24.74 | 25.49 | 2,014,806 | +0.52(+2.08%) |
Jan 29, 2016 | 24.54 | 24.97 | 24.46 | 24.97 | 1,439,201 | +1.00(+4.17%) |
Jan 28, 2016 | 24.73 | 24.87 | 23.77 | 23.97 | 1,933,618 | -0.75(-3.03%) |
Jan 27, 2016 | 24.92 | 25.41 | 24.62 | 24.72 | 1,699,885 | -0.49(-1.94%) |
Jan 26, 2016 | 24.57 | 25.22 | 24.47 | 25.21 | 1,736,763 | +0.73(+2.98%) |
Jan 25, 2016 | 24.38 | 24.80 | 24.37 | 24.48 | 1,511,739 | -0.63(-2.51%) |
Jan 22, 2016 | 25.09 | 25.19 | 24.86 | 25.11 | 1,415,054 | +0.66(+2.70%) |
Jan 21, 2016 | 24.20 | 24.53 | 23.89 | 24.45 | 2,473,009 | -0.01(-0.04%) |
Jan 20, 2016 | 24.94 | 24.94 | 24.10 | 24.46 | 3,132,815 | -1.14(-4.45%) |
Jan 19, 2016 | 25.81 | 25.94 | 25.42 | 25.60 | 1,939,337 | +0.77(+3.10%) |
Jan 15, 2016 | 24.92 | 24.83 | 24.83 | 24.83 | 1,592,659 | -1.24(-4.75%) |
Jan 14, 2016 | 26.15 | 26.17 | 25.49 | 26.07 | 2,361,807 | -0.56(-2.10%) |
Jan 13, 2016 | 27.26 | 27.36 | 26.40 | 26.63 | 2,017,363 | -0.16(-0.60%) |
Jan 12, 2016 | 26.60 | 26.97 | 26.46 | 26.79 | 2,092,570 | +0.35(+1.32%) |
Jan 11, 2016 | 26.65 | 26.72 | 26.11 | 26.44 | 2,243,383 | +0.87(+3.40%) |
Jan 08, 2016 | 26.01 | 26.50 | 25.53 | 25.57 | 1,642,848 | +0.31(+1.23%) |
Jan 07, 2016 | 25.61 | 25.91 | 25.12 | 25.26 | 2,119,116 | -1.65(-6.13%) |
Jan 06, 2016 | 27.04 | 27.14 | 26.73 | 26.91 | 1,533,996 | -0.75(-2.71%) |
Jan 05, 2016 | 28.11 | 28.16 | 27.39 | 27.66 | 1,898,982 | -0.66(-2.33%) |
Jan 04, 2016 | 28.29 | 28.35 | 27.75 | 28.32 | 1,443,312 | -1.14(-3.87%) |
Dec 31, 2015 | 29.35 | 29.46 | 29.46 | 29.46 | 570,136 | +0.06(+0.20%) |
Dec 30, 2015 | 29.47 | 29.62 | 29.26 | 29.40 | 762,348 | -0.11(-0.37%) |
Dec 29, 2015 | 29.38 | 29.58 | 29.23 | 29.51 | 1,004,258 | +0.05(+0.17%) |
Dec 28, 2015 | 29.50 | 29.69 | 29.09 | 29.46 | 1,023,739 | +0.54(+1.87%) |
Dec 24, 2015 | 28.80 | 28.92 | 28.92 | 28.92 | 429,477 | +0.23(+0.80%) |
Dec 23, 2015 | 28.63 | 28.98 | 28.55 | 28.69 | 1,124,270 | +0.23(+0.81%) |
Dec 22, 2015 | 28.46 | 28.62 | 28.16 | 28.46 | 1,497,120 | -0.16(-0.56%) |
Dec 21, 2015 | 28.74 | 28.77 | 28.37 | 28.62 | 750,241 | -0.01(-0.03%) |
Dec 18, 2015 | 28.39 | 28.84 | 28.30 | 28.63 | 1,155,578 | +0.21(+0.74%) |
Dec 17, 2015 | 28.79 | 28.84 | 28.40 | 28.42 | 865,544 | -0.46(-1.59%) |
Dec 16, 2015 | 28.29 | 29.59 | 28.24 | 28.88 | 1,509,961 | +1.03(+3.70%) |
Dec 15, 2015 | 28.01 | 28.24 | 27.85 | 27.85 | 2,181,388 | +0.65(+2.39%) |
Dec 14, 2015 | 27.21 | 27.49 | 26.87 | 27.20 | 1,815,466 | +0.06(+0.22%) |
Dec 11, 2015 | 28.36 | 28.43 | 26.90 | 27.14 | 3,183,276 | -2.06(-7.05%) |
Dec 10, 2015 | 29.07 | 29.57 | 29.01 | 29.20 | 1,755,777 | -0.02(-0.07%) |
Dec 09, 2015 | 29.37 | 29.57 | 28.82 | 29.22 | 1,232,146 | -0.55(-1.85%) |
Dec 08, 2015 | 29.61 | 30.07 | 29.50 | 29.77 | 2,533,719 | +0.51(+1.74%) |
Dec 07, 2015 | 29.85 | 29.85 | 28.94 | 29.26 | 1,684,120 | -0.68(-2.27%) |
Dec 04, 2015 | 29.69 | 30.11 | 29.50 | 29.94 | 1,373,284 | +0.21(+0.71%) |
Dec 03, 2015 | 30.16 | 30.16 | 29.55 | 29.73 | 1,272,199 | -0.62(-2.04%) |
Dec 02, 2015 | 30.75 | 30.98 | 30.24 | 30.35 | 1,486,888 | -0.53(-1.72%) |
Dec 01, 2015 | 31.16 | 31.39 | 30.67 | 30.88 | 2,459,555 | -0.68(-2.15%) |
Nov 30, 2015 | 31.42 | 31.78 | 31.41 | 31.56 | 2,826,485 | +0.54(+1.74%) |
Nov 27, 2015 | 30.85 | 31.44 | 30.45 | 31.02 | 1,334,032 | +1.03(+3.43%) |
Nov 25, 2015 | 30.09 | 29.99 | 29.99 | 29.99 | 797,930 | -0.10(-0.33%) |
Nov 24, 2015 | 30.11 | 30.49 | 29.69 | 30.09 | 1,615,686 | -0.22(-0.73%) |
Nov 23, 2015 | 30.10 | 30.58 | 30.07 | 30.31 | 1,505,282 | -0.16(-0.53%) |
Nov 20, 2015 | 30.70 | 30.91 | 30.31 | 30.47 | 890,558 | -0.24(-0.78%) |
Nov 19, 2015 | 30.65 | 30.83 | 30.45 | 30.71 | 1,096,157 | +0.06(+0.20%) |
Nov 18, 2015 | 30.54 | 30.82 | 30.31 | 30.65 | 1,087,113 | -0.05(-0.16%) |
Nov 17, 2015 | 30.69 | 31.03 | 30.55 | 30.70 | 1,050,428 | +0.20(+0.66%) |
Nov 16, 2015 | 30.00 | 30.57 | 29.98 | 30.50 | 1,738,361 | +0.50(+1.67%) |
Nov 13, 2015 | 30.26 | 30.36 | 29.92 | 30.00 | 1,231,712 | -0.33(-1.09%) |
Nov 12, 2015 | 30.93 | 31.04 | 30.30 | 30.33 | 1,315,859 | -0.72(-2.32%) |
Nov 11, 2015 | 30.76 | 31.12 | 30.71 | 31.05 | 1,660,507 | +0.45(+1.47%) |
Nov 10, 2015 | 30.42 | 30.84 | 30.26 | 30.60 | 1,620,036 | +0.16(+0.53%) |
Nov 09, 2015 | 30.34 | 30.98 | 30.22 | 30.44 | 2,334,192 | +0.45(+1.50%) |
Nov 06, 2015 | 29.34 | 30.00 | 28.94 | 29.99 | 1,951,139 | -0.13(-0.43%) |
Nov 05, 2015 | 30.49 | 30.70 | 29.99 | 30.12 | 1,346,852 | -0.23(-0.76%) |
Nov 04, 2015 | 30.69 | 30.88 | 30.24 | 30.35 | 1,866,048 | +0.48(+1.61%) |
Nov 03, 2015 | 29.15 | 30.44 | 29.03 | 29.87 | 2,834,677 | +0.30(+1.01%) |
Nov 02, 2015 | 29.50 | 29.68 | 28.99 | 29.57 | 1,448,657 | +0.01(+0.03%) |
Oct 30, 2015 | 29.29 | 29.81 | 29.26 | 29.56 | 1,254,231 | -0.01(-0.03%) |
Oct 29, 2015 | 29.64 | 29.78 | 29.42 | 29.57 | 1,534,476 | -0.04(-0.13%) |
Oct 28, 2015 | 29.31 | 29.72 | 29.18 | 29.61 | 1,591,606 | +0.48(+1.65%) |
Oct 27, 2015 | 29.25 | 29.34 | 28.95 | 29.13 | 1,403,690 | -0.34(-1.15%) |
Oct 26, 2015 | 29.62 | 29.83 | 29.33 | 29.47 | 1,104,879 | -0.22(-0.74%) |
Oct 23, 2015 | 29.46 | 29.92 | 29.27 | 29.69 | 1,826,384 | +0.60(+2.06%) |
Oct 22, 2015 | 28.93 | 29.34 | 28.84 | 29.09 | 1,503,318 | +0.32(+1.11%) |
Oct 21, 2015 | 28.99 | 29.13 | 28.73 | 28.77 | 1,420,636 | -0.12(-0.42%) |
Oct 20, 2015 | 29.17 | 29.46 | 28.73 | 28.89 | 1,610,686 | -0.27(-0.93%) |
Oct 19, 2015 | 28.90 | 29.20 | 28.74 | 29.16 | 1,397,924 | -0.06(-0.21%) |
Oct 16, 2015 | 29.49 | 29.52 | 28.82 | 29.22 | 2,462,959 | -0.19(-0.65%) |
Oct 15, 2015 | 28.89 | 29.99 | 28.89 | 29.41 | 3,996,931 | +2.06(+7.53%) |
Oct 14, 2015 | 27.09 | 27.50 | 26.95 | 27.35 | 1,930,622 | -0.02(-0.07%) |
Oct 13, 2015 | 27.36 | 27.56 | 27.06 | 27.37 | 1,465,021 | -0.04(-0.15%) |
Oct 12, 2015 | 27.77 | 27.77 | 27.32 | 27.41 | 1,335,841 | -0.01(-0.04%) |
Oct 09, 2015 | 27.39 | 27.84 | 27.28 | 27.42 | 2,670,637 | +0.76(+2.85%) |
Oct 08, 2015 | 26.36 | 26.80 | 26.22 | 26.66 | 1,099,458 | +0.19(+0.72%) |
Oct 07, 2015 | 26.03 | 26.77 | 25.99 | 26.47 | 2,560,623 | +1.22(+4.83%) |
Oct 06, 2015 | 25.10 | 25.52 | 25.07 | 25.25 | 2,050,892 | +0.60(+2.43%) |
Oct 05, 2015 | 24.09 | 24.76 | 24.03 | 24.65 | 2,185,453 | +1.30(+5.57%) |
Oct 02, 2015 | 21.99 | 23.45 | 21.79 | 23.35 | 2,191,206 | +1.03(+4.61%) |
Oct 01, 2015 | 22.49 | 22.62 | 21.97 | 22.32 | 1,391,206 | -0.17(-0.76%) |
Sep 30, 2015 | 22.44 | 22.52 | 22.14 | 22.49 | 3,190,465 | +0.69(+3.16%) |
Sep 29, 2015 | 21.90 | 21.98 | 21.67 | 21.80 | 2,298,353 | +0.08(+0.37%) |
Sep 28, 2015 | 21.74 | 21.98 | 21.55 | 21.72 | 1,647,179 | -1.15(-5.03%) |
Sep 25, 2015 | 23.15 | 23.21 | 22.72 | 22.87 | 1,527,673 | -0.05(-0.22%) |
Sep 24, 2015 | 22.76 | 22.93 | 22.24 | 22.92 | 1,459,019 | -0.28(-1.21%) |
Sep 23, 2015 | 23.45 | 23.51 | 22.97 | 23.20 | 1,588,591 | -0.39(-1.65%) |
Sep 22, 2015 | 23.91 | 24.03 | 23.14 | 23.59 | 2,179,616 | -1.46(-5.83%) |
Sep 21, 2015 | 25.20 | 25.32 | 24.91 | 25.05 | 1,085,658 | +0.06(+0.24%) |
Sep 18, 2015 | 24.82 | 25.24 | 24.71 | 24.99 | 3,055,664 | -0.79(-3.06%) |
Sep 17, 2015 | 25.64 | 26.27 | 25.49 | 25.78 | 1,940,414 | -0.05(-0.19%) |
Sep 16, 2015 | 25.23 | 25.91 | 25.12 | 25.83 | 1,367,519 | +0.49(+1.93%) |
Sep 15, 2015 | 25.21 | 25.59 | 24.98 | 25.34 | 2,102,169 | -0.37(-1.44%) |
Sep 14, 2015 | 25.75 | 25.95 | 25.51 | 25.71 | 1,452,667 | +0.02(+0.08%) |
Sep 11, 2015 | 25.55 | 25.91 | 25.14 | 25.69 | 1,632,741 | -0.29(-1.12%) |
Sep 10, 2015 | 26.20 | 26.47 | 25.93 | 25.98 | 3,105,117 | +0.67(+2.65%) |
Sep 09, 2015 | 25.64 | 25.86 | 25.24 | 25.31 | 2,363,497 | +0.49(+1.97%) |
Sep 08, 2015 | 24.91 | 25.08 | 24.66 | 24.82 | 1,597,238 | +0.68(+2.82%) |
Sep 04, 2015 | 24.19 | 24.14 | 24.14 | 24.14 | 1,897,585 | -0.91(-3.63%) |
Sep 03, 2015 | 24.91 | 25.56 | 24.89 | 25.05 | 1,928,649 | +0.65(+2.66%) |
Sep 02, 2015 | 24.49 | 24.51 | 24.01 | 24.40 | 1,235,341 | +0.17(+0.70%) |
Sep 01, 2015 | 24.43 | 24.63 | 24.13 | 24.23 | 2,203,468 | -1.08(-4.27%) |
Aug 31, 2015 | 25.23 | 25.53 | 25.12 | 25.31 | 1,630,257 | -0.33(-1.29%) |
Aug 28, 2015 | 25.34 | 25.72 | 25.31 | 25.64 | 1,461,294 | +0.24(+0.94%) |
Aug 27, 2015 | 25.04 | 25.71 | 25.00 | 25.40 | 2,980,853 | +0.81(+3.29%) |
Aug 26, 2015 | 24.81 | 25.03 | 24.07 | 24.59 | 3,777,034 | +1.10(+4.68%) |
Aug 25, 2015 | 24.82 | 25.07 | 23.49 | 23.49 | 3,900,290 | +1.01(+4.49%) |
Aug 24, 2015 | 22.35 | 23.35 | 21.86 | 22.48 | 4,127,571 | -1.97(-8.05%) |
Aug 21, 2015 | 25.30 | 25.31 | 24.45 | 24.45 | 3,267,673 | -1.21(-4.71%) |
Aug 20, 2015 | 25.98 | 26.03 | 25.64 | 25.66 | 2,518,451 | -0.84(-3.17%) |
Aug 19, 2015 | 26.59 | 26.72 | 26.33 | 26.50 | 2,753,447 | -0.26(-0.97%) |
Aug 18, 2015 | 26.53 | 26.84 | 26.52 | 26.76 | 2,118,918 | -0.24(-0.89%) |
Aug 17, 2015 | 26.93 | 27.01 | 26.62 | 27.00 | 2,165,377 | +0.12(+0.45%) |
Aug 14, 2015 | 27.22 | 27.50 | 26.87 | 26.88 | 3,373,426 | +0.07(+0.26%) |
Aug 13, 2015 | 26.93 | 27.44 | 26.78 | 26.81 | 3,191,491 | -0.63(-2.29%) |
Aug 12, 2015 | 27.57 | 27.65 | 26.95 | 27.44 | 4,059,461 | -1.01(-3.55%) |
Aug 11, 2015 | 28.82 | 28.84 | 28.22 | 28.45 | 3,373,593 | -1.85(-6.10%) |
Aug 10, 2015 | 29.89 | 30.37 | 29.82 | 30.30 | 2,178,595 | +0.35(+1.17%) |
Aug 07, 2015 | 29.99 | 30.58 | 29.49 | 29.95 | 2,717,148 | +0.27(+0.91%) |
Aug 06, 2015 | 29.60 | 29.88 | 29.44 | 29.68 | 2,466,250 | +0.43(+1.47%) |
Aug 05, 2015 | 29.27 | 29.60 | 29.15 | 29.25 | 3,157,429 | +0.36(+1.25%) |
Aug 04, 2015 | 29.46 | 29.49 | 28.86 | 28.89 | 2,535,326 | -0.78(-2.63%) |
Aug 03, 2015 | 30.06 | 30.14 | 29.53 | 29.67 | 2,329,665 | +0.02(+0.07%) |
Jul 31, 2015 | 29.73 | 30.26 | 29.57 | 29.65 | 2,010,880 | +0.22(+0.75%) |
Jul 30, 2015 | 29.30 | 29.56 | 29.24 | 29.43 | 1,476,701 | +0.23(+0.79%) |
Jul 29, 2015 | 29.20 | 29.35 | 29.04 | 29.20 | 1,570,699 | +0.36(+1.25%) |
Jul 28, 2015 | 28.73 | 29.03 | 28.61 | 28.84 | 2,388,380 | +0.13(+0.45%) |
Jul 27, 2015 | 29.17 | 29.19 | 28.46 | 28.71 | 3,320,307 | -1.01(-3.40%) |
Jul 24, 2015 | 30.34 | 30.48 | 29.59 | 29.72 | 3,577,214 | -0.76(-2.49%) |
Jul 23, 2015 | 31.14 | 31.17 | 30.44 | 30.48 | 2,638,777 | +0.30(+0.99%) |
Jul 22, 2015 | 30.65 | 30.72 | 30.06 | 30.18 | 2,276,080 | -0.47(-1.53%) |
Jul 21, 2015 | 30.51 | 30.79 | 30.37 | 30.65 | 1,446,089 | +0.16(+0.52%) |
Jul 20, 2015 | 30.69 | 30.74 | 29.99 | 30.49 | 2,610,623 | -0.60(-1.93%) |
Jul 17, 2015 | 31.07 | 31.16 | 30.62 | 31.09 | 1,124,302 | -0.02(-0.06%) |
Jul 16, 2015 | 31.22 | 31.26 | 30.90 | 31.11 | 1,698,436 | +0.28(+0.91%) |
Jul 15, 2015 | 31.12 | 31.49 | 30.71 | 30.83 | 2,096,917 | +0.10(+0.33%) |
Jul 14, 2015 | 30.76 | 30.89 | 30.11 | 30.73 | 2,800,359 | -0.92(-2.91%) |
Jul 13, 2015 | 31.84 | 32.17 | 31.60 | 31.65 | 1,290,506 | +0.15(+0.48%) |
Jul 10, 2015 | 31.91 | 31.92 | 31.33 | 31.50 | 1,357,593 | +0.37(+1.19%) |
Jul 09, 2015 | 31.29 | 31.51 | 31.13 | 31.13 | 2,656,228 | +0.32(+1.04%) |
Jul 08, 2015 | 31.76 | 31.76 | 30.31 | 30.81 | 5,154,148 | -2.24(-6.78%) |
Jul 07, 2015 | 33.92 | 33.97 | 32.61 | 33.05 | 4,364,062 | -0.75(-2.22%) |
Jul 06, 2015 | 34.25 | 34.25 | 33.73 | 33.80 | 1,935,355 | -0.54(-1.57%) |
Jul 02, 2015 | 34.53 | 34.34 | 34.34 | 34.34 | 1,462,305 | -0.21(-0.61%) |
Jul 01, 2015 | 35.43 | 35.65 | 34.53 | 34.55 | 2,047,735 | +0.09(+0.26%) |
Jun 30, 2015 | 34.76 | 34.88 | 34.33 | 34.46 | 1,556,956 | +0.46(+1.35%) |
Jun 29, 2015 | 34.41 | 34.59 | 33.97 | 34.00 | 1,593,117 | -0.89(-2.55%) |
Jun 26, 2015 | 35.25 | 35.25 | 34.82 | 34.89 | 1,216,811 | -0.08(-0.23%) |
Jun 25, 2015 | 35.03 | 35.65 | 34.92 | 34.97 | 2,250,892 | -0.01(-0.03%) |
Jun 24, 2015 | 34.73 | 35.03 | 34.37 | 34.98 | 2,106,473 | -0.24(-0.68%) |
Jun 23, 2015 | 35.40 | 35.44 | 35.13 | 35.22 | 1,734,762 | -0.34(-0.96%) |
Jun 22, 2015 | 35.35 | 35.68 | 35.24 | 35.56 | 2,254,090 | +0.80(+2.30%) |
Jun 19, 2015 | 34.79 | 35.06 | 34.64 | 34.76 | 1,674,307 | -0.60(-1.70%) |
Jun 18, 2015 | 35.40 | 35.63 | 35.32 | 35.36 | 2,443,649 | +0.64(+1.84%) |
Jun 17, 2015 | 34.59 | 34.77 | 34.21 | 34.72 | 1,463,003 | +0.17(+0.49%) |
Jun 16, 2015 | 34.58 | 34.81 | 34.37 | 34.55 | 1,647,247 | +0.18(+0.52%) |
Jun 15, 2015 | 34.38 | 34.68 | 34.17 | 34.37 | 1,745,929 | +0.05(+0.15%) |
Jun 12, 2015 | 34.01 | 34.41 | 33.95 | 34.32 | 2,213,866 | -0.28(-0.81%) |
Jun 11, 2015 | 34.59 | 34.79 | 34.14 | 34.60 | 2,229,588 | -0.73(-2.07%) |
Jun 10, 2015 | 35.47 | 35.70 | 34.98 | 35.33 | 2,816,897 | +0.76(+2.20%) |
Jun 09, 2015 | 35.02 | 35.17 | 34.49 | 34.57 | 1,576,934 | -0.06(-0.17%) |
Jun 08, 2015 | 34.78 | 35.07 | 34.59 | 34.63 | 1,900,102 | -0.33(-0.94%) |
Jun 05, 2015 | 35.38 | 35.48 | 34.55 | 34.96 | 3,597,290 | -1.12(-3.10%) |
Jun 04, 2015 | 36.42 | 36.79 | 35.88 | 36.08 | 2,220,490 | -0.70(-1.90%) |
Jun 03, 2015 | 37.10 | 37.12 | 36.53 | 36.77 | 2,023,924 | -0.46(-1.23%) |
Jun 02, 2015 | 37.49 | 37.61 | 37.11 | 37.23 | 1,320,382 | -0.66(-1.74%) |
Jun 01, 2015 | 38.33 | 38.47 | 37.72 | 37.89 | 1,507,350 | -0.39(-1.02%) |
May 29, 2015 | 38.68 | 38.86 | 38.05 | 38.28 | 2,012,463 | -0.30(-0.78%) |
May 28, 2015 | 38.48 | 38.97 | 38.37 | 38.58 | 1,504,755 | +0.70(+1.85%) |
May 27, 2015 | 37.99 | 38.22 | 37.54 | 37.88 | 2,676,922 | +0.06(+0.16%) |
May 26, 2015 | 39.85 | 40.38 | 37.76 | 37.82 | 4,712,179 | -3.33(-8.09%) |
May 22, 2015 | 41.31 | 41.15 | 41.15 | 41.15 | 1,429,291 | -0.02(-0.05%) |
May 21, 2015 | 41.15 | 41.41 | 40.97 | 41.17 | 1,487,619 | +0.24(+0.59%) |
May 20, 2015 | 41.09 | 41.40 | 40.90 | 40.93 | 2,260,843 | -0.11(-0.27%) |
May 19, 2015 | 41.50 | 41.59 | 40.87 | 41.04 | 1,480,260 | -0.64(-1.53%) |
May 18, 2015 | 42.25 | 42.36 | 41.64 | 41.68 | 1,603,522 | -0.72(-1.70%) |
May 15, 2015 | 42.20 | 42.46 | 41.96 | 42.40 | 798,717 | +0.17(+0.40%) |
May 14, 2015 | 42.14 | 42.46 | 41.94 | 42.23 | 1,376,024 | +0.55(+1.32%) |
May 13, 2015 | 42.02 | 42.26 | 41.57 | 41.68 | 858,411 | +0.29(+0.70%) |
May 12, 2015 | 41.55 | 41.75 | 41.25 | 41.39 | 994,670 | -0.63(-1.50%) |
May 11, 2015 | 43.07 | 43.36 | 41.90 | 42.02 | 1,536,404 | -0.59(-1.38%) |
May 08, 2015 | 41.59 | 42.88 | 41.28 | 42.61 | 2,266,849 | +2.67(+6.68%) |
May 07, 2015 | 39.63 | 40.03 | 39.61 | 39.94 | 1,183,967 | -0.12(-0.30%) |
May 06, 2015 | 40.82 | 40.93 | 39.79 | 40.06 | 1,460,779 | -0.87(-2.12%) |
May 05, 2015 | 41.66 | 41.72 | 40.88 | 40.93 | 1,138,865 | -0.23(-0.56%) |
May 04, 2015 | 41.31 | 41.43 | 41.11 | 41.16 | 740,042 | -0.13(-0.31%) |