Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 30.94 | 31.14 | 30.83 | 30.83 | 2,953,403 | -0.18(-0.58%) |
Feb 26, 2016 | 31.27 | 31.29 | 30.94 | 31.01 | 6,104,410 | -0.09(-0.30%) |
Feb 25, 2016 | 30.96 | 31.10 | 30.79 | 31.10 | 13,301,489 | +0.40(+1.29%) |
Feb 24, 2016 | 30.26 | 30.76 | 30.11 | 30.70 | 10,459,319 | -0.29(-0.94%) |
Feb 23, 2016 | 31.34 | 31.35 | 30.92 | 30.99 | 4,833,563 | -0.48(-1.51%) |
Feb 22, 2016 | 31.30 | 31.51 | 31.30 | 31.47 | 3,147,181 | +0.32(+1.03%) |
Feb 19, 2016 | 30.95 | 31.16 | 30.79 | 31.15 | 6,552,371 | -0.05(-0.16%) |
Feb 18, 2016 | 31.46 | 31.51 | 31.13 | 31.19 | 5,360,508 | -0.27(-0.86%) |
Feb 17, 2016 | 31.10 | 31.47 | 31.10 | 31.47 | 11,357,787 | +0.31(+1.00%) |
Feb 16, 2016 | 30.70 | 31.16 | 30.38 | 31.16 | 16,432,534 | +0.99(+3.28%) |
Feb 12, 2016 | 29.88 | 30.17 | 30.17 | 30.17 | 598,935 | +0.36(+1.20%) |
Feb 11, 2016 | 29.88 | 29.99 | 29.56 | 29.81 | 11,784,096 | -0.45(-1.47%) |
Feb 10, 2016 | 30.47 | 30.61 | 30.22 | 30.25 | 12,388,293 | +0.13(+0.42%) |
Feb 09, 2016 | 29.78 | 30.28 | 29.78 | 30.13 | 17,074,384 | -0.24(-0.80%) |
Feb 08, 2016 | 30.36 | 30.49 | 30.12 | 30.37 | 12,578,124 | -0.86(-2.76%) |
Feb 05, 2016 | 31.64 | 31.71 | 31.13 | 31.23 | 7,746,614 | -0.52(-1.63%) |
Feb 04, 2016 | 31.49 | 31.85 | 31.38 | 31.75 | 7,100,919 | +0.06(+0.20%) |
Feb 03, 2016 | 31.53 | 31.70 | 31.01 | 31.69 | 16,588,213 | +0.50(+1.62%) |
Feb 02, 2016 | 31.60 | 31.64 | 31.14 | 31.19 | 8,754,835 | -0.92(-2.87%) |
Feb 01, 2016 | 31.91 | 32.23 | 31.82 | 32.11 | 6,623,380 | -0.08(-0.24%) |
Jan 29, 2016 | 31.78 | 32.21 | 31.74 | 32.18 | 5,128,452 | +0.42(+1.31%) |
Jan 28, 2016 | 31.96 | 32.00 | 31.44 | 31.77 | 8,537,060 | +0.03(+0.09%) |
Jan 27, 2016 | 31.88 | 32.20 | 31.67 | 31.74 | 14,787,273 | -0.29(-0.91%) |
Jan 26, 2016 | 31.60 | 32.03 | 31.57 | 32.03 | 8,597,584 | +0.69(+2.20%) |
Jan 25, 2016 | 31.56 | 31.63 | 31.34 | 31.34 | 5,879,804 | -0.43(-1.34%) |
Jan 22, 2016 | 31.74 | 31.86 | 31.56 | 31.77 | 15,182,423 | +0.77(+2.47%) |
Jan 21, 2016 | 30.63 | 31.14 | 30.38 | 31.00 | 19,949,934 | +0.38(+1.23%) |
Jan 20, 2016 | 30.72 | 30.78 | 30.06 | 30.62 | 9,224,011 | -0.63(-2.02%) |
Jan 19, 2016 | 31.38 | 31.50 | 31.03 | 31.25 | 8,541,428 | +0.26(+0.84%) |
Jan 15, 2016 | 31.13 | 30.99 | 30.99 | 30.99 | 15,543,740 | -1.11(-3.47%) |
Jan 14, 2016 | 31.85 | 32.24 | 31.62 | 32.11 | 9,604,496 | +0.30(+0.94%) |
Jan 13, 2016 | 32.53 | 32.61 | 31.71 | 31.81 | 15,314,218 | -0.64(-1.97%) |
Jan 12, 2016 | 32.48 | 32.51 | 32.11 | 32.45 | 13,890,561 | +0.44(+1.36%) |
Jan 11, 2016 | 32.24 | 32.27 | 31.76 | 32.01 | 6,515,379 | +0.17(+0.55%) |
Jan 08, 2016 | 32.42 | 32.46 | 31.76 | 31.83 | 10,703,285 | -0.29(-0.91%) |
Jan 07, 2016 | 32.12 | 32.48 | 32.06 | 32.13 | 11,089,537 | -0.46(-1.40%) |
Jan 06, 2016 | 32.41 | 32.68 | 32.36 | 32.58 | 6,515,738 | -0.54(-1.64%) |
Jan 05, 2016 | 33.09 | 33.13 | 32.81 | 33.12 | 9,439,493 | -0.29(-0.87%) |
Jan 04, 2016 | 33.41 | 33.41 | 32.87 | 33.41 | 5,225,245 | -0.55(-1.63%) |
Dec 31, 2015 | 34.24 | 33.97 | 33.97 | 33.97 | 9,010,436 | -0.58(-1.68%) |
Dec 30, 2015 | 34.72 | 34.74 | 34.51 | 34.55 | 5,276,876 | -0.35(-1.00%) |
Dec 29, 2015 | 34.79 | 34.94 | 34.70 | 34.90 | 7,311,298 | +0.33(+0.95%) |
Dec 28, 2015 | 34.61 | 34.65 | 34.46 | 34.57 | 14,031,807 | -0.14(-0.39%) |
Dec 24, 2015 | 34.70 | 34.70 | 34.70 | 34.70 | 5,870,410 | -0.03(-0.10%) |
Dec 23, 2015 | 34.40 | 34.74 | 34.40 | 34.74 | 7,753,596 | +0.54(+1.57%) |
Dec 22, 2015 | 34.05 | 34.26 | 33.91 | 34.20 | 11,527,609 | +0.21(+0.63%) |
Dec 21, 2015 | 34.30 | 34.34 | 33.82 | 33.99 | 6,164,416 | +0.12(+0.36%) |
Dec 18, 2015 | 34.03 | 34.12 | 33.85 | 33.86 | 9,414,811 | -0.45(-1.32%) |
Dec 17, 2015 | 34.74 | 34.74 | 34.31 | 34.32 | 6,546,533 | -0.35(-1.00%) |
Dec 16, 2015 | 34.36 | 34.80 | 34.12 | 34.67 | 11,003,637 | +0.60(+1.76%) |
Dec 15, 2015 | 34.08 | 34.22 | 33.97 | 34.07 | 14,521,198 | +0.34(+1.00%) |
Dec 14, 2015 | 33.83 | 33.91 | 33.39 | 33.73 | 8,584,952 | -0.01(-0.03%) |
Dec 11, 2015 | 33.94 | 34.03 | 33.69 | 33.74 | 5,767,537 | -0.64(-1.86%) |
Dec 10, 2015 | 34.52 | 34.61 | 34.36 | 34.38 | 4,034,250 | -0.10(-0.28%) |
Dec 09, 2015 | 34.57 | 34.92 | 34.25 | 34.47 | 6,736,042 | -0.14(-0.39%) |
Dec 08, 2015 | 34.55 | 34.71 | 34.43 | 34.61 | 6,080,336 | -0.54(-1.54%) |
Dec 07, 2015 | 35.17 | 35.17 | 34.99 | 35.15 | 5,301,637 | -0.10(-0.27%) |
Dec 04, 2015 | 34.80 | 35.28 | 34.77 | 35.25 | 8,217,680 | +0.41(+1.17%) |
Dec 03, 2015 | 35.30 | 35.30 | 34.69 | 34.84 | 20,389,744 | -0.13(-0.36%) |
Dec 02, 2015 | 35.22 | 35.31 | 34.92 | 34.97 | 10,977,260 | -0.50(-1.42%) |
Dec 01, 2015 | 35.47 | 35.56 | 35.30 | 35.47 | 8,043,817 | +0.11(+0.30%) |
Nov 30, 2015 | 35.45 | 35.49 | 35.33 | 35.36 | 12,035,709 | +0.05(+0.14%) |
Nov 27, 2015 | 35.30 | 35.37 | 35.26 | 35.31 | 4,301,785 | +0.30(+0.86%) |
Nov 25, 2015 | 34.91 | 35.01 | 35.01 | 35.01 | 5,902,664 | +0.25(+0.72%) |
Nov 24, 2015 | 34.45 | 34.80 | 34.45 | 34.76 | 4,011,648 | -0.12(-0.33%) |
Nov 23, 2015 | 35.01 | 35.10 | 34.79 | 34.88 | 5,512,557 | -0.21(-0.61%) |
Nov 20, 2015 | 35.34 | 35.39 | 35.06 | 35.09 | 5,034,232 | -0.23(-0.66%) |
Nov 19, 2015 | 35.32 | 35.49 | 35.26 | 35.32 | 5,165,207 | +0.17(+0.50%) |
Nov 18, 2015 | 34.95 | 35.19 | 34.81 | 35.15 | 7,322,430 | +0.40(+1.14%) |
Nov 17, 2015 | 34.88 | 35.03 | 34.70 | 34.75 | 8,621,892 | +0.08(+0.22%) |
Nov 16, 2015 | 34.29 | 34.68 | 34.28 | 34.68 | 3,985,531 | +0.32(+0.93%) |
Nov 13, 2015 | 34.35 | 34.50 | 34.16 | 34.36 | 5,066,247 | -0.33(-0.95%) |
Nov 12, 2015 | 34.73 | 34.93 | 34.68 | 34.69 | 9,321,728 | -0.44(-1.24%) |
Nov 11, 2015 | 35.30 | 35.31 | 35.05 | 35.12 | 1,890,220 | +0.14(+0.41%) |
Nov 10, 2015 | 34.78 | 35.01 | 34.72 | 34.98 | 6,598,651 | -0.12(-0.33%) |
Nov 09, 2015 | 35.29 | 35.32 | 34.94 | 35.09 | 4,687,161 | -0.53(-1.49%) |
Nov 06, 2015 | 35.46 | 35.62 | 35.28 | 35.62 | 3,835,414 | -0.05(-0.14%) |
Nov 05, 2015 | 35.82 | 35.88 | 35.56 | 35.67 | 5,006,086 | +0.06(+0.16%) |
Nov 04, 2015 | 35.88 | 35.89 | 35.46 | 35.61 | 8,355,218 | -0.36(-0.99%) |
Nov 03, 2015 | 35.78 | 36.05 | 35.67 | 35.97 | 8,710,341 | -0.15(-0.43%) |
Nov 02, 2015 | 36.12 | 36.21 | 36.01 | 36.13 | 2,795,615 | +0.48(+1.36%) |
Oct 30, 2015 | 35.69 | 35.93 | 35.64 | 35.64 | 6,173,646 | +0.00(+0.00%) |
Oct 29, 2015 | 35.39 | 35.67 | 35.34 | 35.64 | 13,903,315 | -0.09(-0.24%) |
Oct 28, 2015 | 35.79 | 36.04 | 35.33 | 35.73 | 12,403,974 | +0.19(+0.54%) |
Oct 27, 2015 | 35.69 | 35.74 | 35.47 | 35.54 | 10,855,224 | -0.40(-1.10%) |
Oct 26, 2015 | 35.94 | 36.02 | 35.85 | 35.93 | 4,153,210 | -0.15(-0.40%) |
Oct 23, 2015 | 36.04 | 36.13 | 35.87 | 36.08 | 4,942,312 | +0.41(+1.14%) |
Oct 22, 2015 | 35.50 | 35.85 | 35.47 | 35.67 | 7,498,847 | +0.40(+1.12%) |
Oct 21, 2015 | 35.56 | 35.59 | 35.28 | 35.28 | 12,124,443 | -0.04(-0.11%) |
Oct 20, 2015 | 35.30 | 35.39 | 35.24 | 35.31 | 2,062,947 | -0.14(-0.38%) |
Oct 19, 2015 | 35.45 | 35.46 | 35.31 | 35.45 | 2,894,361 | -0.05(-0.14%) |
Oct 16, 2015 | 35.41 | 35.53 | 35.30 | 35.50 | 4,383,594 | -0.06(-0.16%) |
Oct 15, 2015 | 35.22 | 35.58 | 35.20 | 35.56 | 10,818,252 | +0.41(+1.16%) |
Oct 14, 2015 | 35.09 | 35.25 | 34.97 | 35.15 | 3,327,995 | +0.17(+0.50%) |
Oct 13, 2015 | 34.86 | 35.21 | 34.83 | 34.98 | 18,761,962 | -0.31(-0.88%) |
Oct 12, 2015 | 35.24 | 35.37 | 35.22 | 35.29 | 1,936,627 | -0.13(-0.35%) |
Oct 09, 2015 | 35.39 | 35.45 | 35.26 | 35.41 | 11,310,550 | +0.16(+0.47%) |
Oct 08, 2015 | 34.74 | 35.27 | 34.72 | 35.25 | 3,066,201 | +0.22(+0.64%) |
Oct 07, 2015 | 35.01 | 35.11 | 34.71 | 35.02 | 18,179,404 | +0.34(+0.98%) |
Oct 06, 2015 | 34.52 | 34.82 | 34.49 | 34.69 | 3,760,740 | +0.26(+0.76%) |
Oct 05, 2015 | 34.27 | 34.46 | 34.18 | 34.42 | 3,571,312 | +0.71(+2.09%) |
Oct 02, 2015 | 33.03 | 33.72 | 32.93 | 33.72 | 4,660,796 | +0.57(+1.72%) |
Oct 01, 2015 | 33.24 | 33.29 | 32.79 | 33.15 | 6,528,604 | -0.07(-0.20%) |
Sep 30, 2015 | 33.26 | 33.34 | 32.91 | 33.22 | 7,870,139 | +0.49(+1.51%) |
Sep 29, 2015 | 32.58 | 32.79 | 32.42 | 32.72 | 5,369,462 | +0.16(+0.50%) |
Sep 28, 2015 | 32.76 | 32.81 | 32.51 | 32.56 | 3,056,592 | -0.58(-1.75%) |
Sep 25, 2015 | 33.30 | 33.44 | 32.97 | 33.14 | 5,913,563 | +0.28(+0.85%) |
Sep 24, 2015 | 32.67 | 33.01 | 32.46 | 32.86 | 26,776,168 | -0.12(-0.35%) |
Sep 23, 2015 | 33.19 | 33.21 | 32.83 | 32.97 | 13,150,399 | -0.10(-0.29%) |
Sep 22, 2015 | 33.13 | 33.20 | 32.79 | 33.07 | 7,178,297 | -1.06(-3.12%) |
Sep 21, 2015 | 34.23 | 34.32 | 33.96 | 34.13 | 6,276,797 | -0.14(-0.40%) |
Sep 18, 2015 | 34.37 | 34.62 | 34.21 | 34.27 | 5,649,574 | -1.13(-3.20%) |
Sep 17, 2015 | 35.07 | 35.75 | 35.07 | 35.40 | 12,396,645 | +0.32(+0.91%) |
Sep 16, 2015 | 34.91 | 35.11 | 34.82 | 35.08 | 4,883,862 | +0.40(+1.14%) |
Sep 15, 2015 | 34.44 | 34.72 | 34.38 | 34.69 | 2,907,415 | +0.26(+0.76%) |
Sep 14, 2015 | 34.43 | 34.49 | 34.25 | 34.42 | 8,555,483 | -0.34(-0.97%) |
Sep 11, 2015 | 34.43 | 34.77 | 34.41 | 34.76 | 7,311,998 | -0.09(-0.25%) |
Sep 10, 2015 | 34.46 | 34.91 | 34.39 | 34.85 | 16,040,513 | +0.46(+1.35%) |
Sep 09, 2015 | 35.11 | 35.13 | 34.35 | 34.39 | 4,694,430 | -0.29(-0.84%) |
Sep 08, 2015 | 34.59 | 34.71 | 34.37 | 34.68 | 4,237,303 | +0.99(+2.93%) |
Sep 04, 2015 | 33.69 | 33.69 | 33.69 | 33.69 | 9,066,142 | -0.71(-2.05%) |
Sep 03, 2015 | 34.51 | 34.75 | 34.31 | 34.40 | 9,096,623 | -0.02(-0.06%) |
Sep 02, 2015 | 34.46 | 34.46 | 34.07 | 34.41 | 4,187,971 | +0.43(+1.25%) |
Sep 01, 2015 | 34.21 | 34.25 | 33.89 | 33.99 | 8,797,882 | -0.85(-2.44%) |
Aug 31, 2015 | 34.84 | 35.00 | 34.65 | 34.84 | 5,228,700 | -0.10(-0.28%) |
Aug 28, 2015 | 34.97 | 35.01 | 34.76 | 34.94 | 9,587,975 | -0.26(-0.74%) |
Aug 27, 2015 | 35.05 | 35.27 | 34.89 | 35.20 | 12,421,552 | +0.26(+0.75%) |
Aug 26, 2015 | 34.93 | 34.94 | 34.17 | 34.94 | 13,709,151 | +0.79(+2.32%) |
Aug 25, 2015 | 35.17 | 35.21 | 34.01 | 34.14 | 14,931,733 | +0.18(+0.54%) |
Aug 24, 2015 | 33.61 | 34.80 | 33.09 | 33.96 | 15,518,696 | -0.82(-2.36%) |
Aug 21, 2015 | 35.47 | 35.61 | 34.64 | 34.78 | 7,070,513 | -0.56(-1.59%) |
Aug 20, 2015 | 35.97 | 35.97 | 35.31 | 35.34 | 12,210,902 | -0.95(-2.61%) |
Aug 19, 2015 | 36.19 | 36.46 | 35.98 | 36.29 | 5,035,470 | -0.27(-0.74%) |
Aug 18, 2015 | 36.68 | 36.71 | 36.48 | 36.56 | 3,271,582 | -0.31(-0.84%) |
Aug 17, 2015 | 36.58 | 36.87 | 36.47 | 36.87 | 2,194,542 | -0.13(-0.34%) |
Aug 14, 2015 | 36.91 | 37.06 | 36.80 | 37.00 | 5,248,266 | -0.07(-0.18%) |
Aug 13, 2015 | 37.07 | 37.18 | 37.00 | 37.07 | 3,603,942 | -0.21(-0.57%) |
Aug 12, 2015 | 37.05 | 37.29 | 36.75 | 37.28 | 6,556,294 | -0.37(-0.98%) |
Aug 11, 2015 | 37.81 | 37.83 | 37.49 | 37.65 | 5,763,880 | -0.55(-1.44%) |
Aug 10, 2015 | 37.81 | 38.24 | 37.81 | 38.20 | 3,408,208 | +0.47(+1.26%) |
Aug 07, 2015 | 37.53 | 37.77 | 37.47 | 37.72 | 2,924,848 | -0.10(-0.26%) |
Aug 06, 2015 | 37.88 | 37.94 | 37.69 | 37.82 | 2,361,020 | +0.09(+0.23%) |
Aug 05, 2015 | 37.72 | 37.89 | 37.66 | 37.73 | 11,252,607 | +0.31(+0.83%) |
Aug 04, 2015 | 37.57 | 37.62 | 37.33 | 37.42 | 3,555,461 | -0.14(-0.36%) |
Aug 03, 2015 | 37.70 | 37.74 | 37.41 | 37.56 | 4,249,301 | +0.14(+0.36%) |
Jul 31, 2015 | 37.49 | 37.61 | 37.29 | 37.42 | 6,554,910 | +0.33(+0.89%) |
Jul 30, 2015 | 37.01 | 37.10 | 36.72 | 37.09 | 5,012,543 | -0.15(-0.42%) |
Jul 29, 2015 | 37.12 | 37.52 | 37.08 | 37.25 | 11,467,343 | -0.01(-0.03%) |
Jul 28, 2015 | 37.09 | 37.35 | 36.91 | 37.26 | 4,426,263 | +0.41(+1.10%) |
Jul 27, 2015 | 37.09 | 37.13 | 36.78 | 36.85 | 3,444,376 | -0.34(-0.91%) |
Jul 24, 2015 | 37.50 | 37.55 | 37.14 | 37.19 | 4,517,535 | -0.38(-1.00%) |
Jul 23, 2015 | 37.70 | 37.83 | 37.53 | 37.57 | 3,824,895 | +0.00(+0.00%) |
Jul 22, 2015 | 37.47 | 37.60 | 37.43 | 37.57 | 6,921,860 | -0.19(-0.51%) |
Jul 21, 2015 | 37.74 | 37.83 | 37.69 | 37.76 | 7,531,556 | -0.08(-0.20%) |
Jul 20, 2015 | 37.90 | 37.95 | 37.79 | 37.84 | 5,797,982 | +0.16(+0.44%) |
Jul 17, 2015 | 37.76 | 37.76 | 37.56 | 37.67 | 8,221,874 | -0.11(-0.28%) |
Jul 16, 2015 | 37.85 | 37.95 | 37.75 | 37.78 | 3,604,333 | +0.36(+0.96%) |
Jul 15, 2015 | 37.53 | 37.60 | 37.24 | 37.42 | 6,899,543 | -0.15(-0.39%) |
Jul 14, 2015 | 37.41 | 37.61 | 37.34 | 37.57 | 10,666,889 | +0.20(+0.54%) |
Jul 13, 2015 | 37.43 | 37.52 | 37.30 | 37.37 | 8,969,908 | -0.11(-0.28%) |
Jul 10, 2015 | 37.36 | 37.54 | 37.15 | 37.47 | 10,780,626 | +1.84(+5.16%) |
Jul 09, 2015 | 35.78 | 35.96 | 35.59 | 35.63 | 11,371,591 | +0.74(+2.13%) |
Jul 08, 2015 | 35.00 | 35.10 | 34.73 | 34.89 | 18,844,616 | -0.48(-1.37%) |
Jul 07, 2015 | 34.78 | 35.48 | 34.27 | 35.37 | 19,658,130 | +0.09(+0.25%) |
Jul 06, 2015 | 35.33 | 35.77 | 35.10 | 35.29 | 8,338,046 | -1.15(-3.16%) |
Jul 02, 2015 | 36.57 | 36.44 | 36.44 | 36.44 | 5,593,543 | -0.16(-0.45%) |
Jul 01, 2015 | 36.85 | 36.92 | 36.42 | 36.60 | 9,806,321 | +0.29(+0.80%) |
Jun 30, 2015 | 37.01 | 37.01 | 36.07 | 36.31 | 19,308,070 | -0.27(-0.74%) |
Jun 29, 2015 | 36.99 | 37.21 | 36.48 | 36.58 | 7,888,707 | -1.63(-4.28%) |
Jun 26, 2015 | 38.31 | 38.41 | 38.04 | 38.22 | 5,164,585 | +0.20(+0.53%) |
Jun 25, 2015 | 38.15 | 38.18 | 37.84 | 38.01 | 4,516,291 | +0.10(+0.27%) |
Jun 24, 2015 | 38.04 | 38.18 | 37.87 | 37.91 | 13,068,526 | -0.35(-0.92%) |
Jun 23, 2015 | 38.33 | 38.41 | 38.23 | 38.26 | 3,476,858 | -0.09(-0.22%) |
Jun 22, 2015 | 38.29 | 38.72 | 38.18 | 38.35 | 16,095,379 | +1.28(+3.46%) |
Jun 19, 2015 | 37.15 | 37.25 | 37.00 | 37.06 | 8,748,686 | -0.21(-0.56%) |
Jun 18, 2015 | 36.90 | 37.92 | 36.89 | 37.27 | 14,362,560 | +0.58(+1.58%) |
Jun 17, 2015 | 36.78 | 36.84 | 36.27 | 36.69 | 6,994,641 | -0.17(-0.46%) |
Jun 16, 2015 | 36.66 | 36.92 | 36.54 | 36.86 | 5,206,157 | -0.02(-0.05%) |
Jun 15, 2015 | 36.61 | 36.92 | 36.53 | 36.88 | 5,253,570 | -0.48(-1.30%) |
Jun 12, 2015 | 37.14 | 37.52 | 36.94 | 37.37 | 9,512,082 | -0.49(-1.31%) |
Jun 11, 2015 | 37.94 | 38.11 | 37.60 | 37.86 | 8,217,541 | +0.10(+0.28%) |
Jun 10, 2015 | 37.42 | 37.88 | 37.31 | 37.76 | 7,697,716 | +1.02(+2.77%) |
Jun 09, 2015 | 36.76 | 36.94 | 36.49 | 36.74 | 4,279,069 | -0.12(-0.34%) |
Jun 08, 2015 | 36.85 | 36.94 | 36.67 | 36.86 | 4,728,806 | -0.01(-0.03%) |
Jun 05, 2015 | 36.88 | 37.16 | 36.66 | 36.87 | 16,857,864 | -0.67(-1.77%) |
Jun 04, 2015 | 37.80 | 38.34 | 37.41 | 37.54 | 5,770,436 | -0.56(-1.47%) |
Jun 03, 2015 | 37.96 | 38.35 | 37.95 | 38.10 | 5,748,523 | +0.49(+1.31%) |
Jun 02, 2015 | 37.55 | 37.85 | 37.46 | 37.60 | 3,846,178 | +0.45(+1.20%) |
Jun 01, 2015 | 37.26 | 37.26 | 36.90 | 37.16 | 4,654,577 | -0.10(-0.26%) |
May 29, 2015 | 37.58 | 37.62 | 37.07 | 37.25 | 10,262,725 | -0.55(-1.46%) |
May 28, 2015 | 37.70 | 37.84 | 37.36 | 37.80 | 5,689,127 | +0.00(+0.00%) |
May 27, 2015 | 37.22 | 37.86 | 37.17 | 37.80 | 9,741,011 | +0.60(+1.61%) |
May 26, 2015 | 37.62 | 37.62 | 37.09 | 37.21 | 5,447,188 | -1.01(-2.64%) |
May 22, 2015 | 38.33 | 38.21 | 38.21 | 38.21 | 4,070,452 | -0.42(-1.08%) |
May 21, 2015 | 38.43 | 38.69 | 38.42 | 38.63 | 2,384,262 | +0.11(+0.30%) |
May 20, 2015 | 38.38 | 38.65 | 38.31 | 38.52 | 4,255,196 | +0.10(+0.25%) |
May 19, 2015 | 38.34 | 38.55 | 38.29 | 38.42 | 1,742,814 | +0.02(+0.05%) |
May 18, 2015 | 38.28 | 38.50 | 38.21 | 38.40 | 5,675,188 | -0.29(-0.74%) |
May 15, 2015 | 38.44 | 38.72 | 38.31 | 38.69 | 3,644,758 | +0.03(+0.07%) |
May 14, 2015 | 38.43 | 38.66 | 38.36 | 38.66 | 3,175,451 | +0.80(+2.11%) |
May 13, 2015 | 38.17 | 38.28 | 37.80 | 37.86 | 5,043,318 | +0.22(+0.58%) |
May 12, 2015 | 37.78 | 37.82 | 37.53 | 37.64 | 5,273,648 | -0.12(-0.33%) |
May 11, 2015 | 37.79 | 37.95 | 37.68 | 37.77 | 12,689,633 | -0.41(-1.07%) |
May 08, 2015 | 37.91 | 38.29 | 37.86 | 38.18 | 7,352,575 | +0.83(+2.21%) |
May 07, 2015 | 37.34 | 37.54 | 37.20 | 37.35 | 20,280,838 | -0.14(-0.38%) |
May 06, 2015 | 37.57 | 37.75 | 37.33 | 37.49 | 10,921,727 | +0.44(+1.18%) |
May 05, 2015 | 37.58 | 37.58 | 36.99 | 37.05 | 5,114,075 | -0.71(-1.89%) |
May 04, 2015 | 37.97 | 38.01 | 37.74 | 37.77 | 5,444,906 | -0.17(-0.45%) |
May 01, 2015 | 37.80 | 37.96 | 37.60 | 37.94 | 2,533,669 | +0.45(+1.19%) |
Apr 30, 2015 | 37.52 | 37.79 | 37.41 | 37.49 | 9,407,781 | +0.04(+0.10%) |
Apr 29, 2015 | 37.71 | 37.85 | 37.32 | 37.45 | 6,021,367 | -0.53(-1.40%) |
Apr 28, 2015 | 37.88 | 38.01 | 37.70 | 37.99 | 6,980,121 | -0.05(-0.12%) |
Apr 27, 2015 | 38.02 | 38.26 | 37.99 | 38.03 | 8,251,873 | +0.48(+1.29%) |
Apr 24, 2015 | 37.45 | 37.68 | 37.21 | 37.55 | 6,912,082 | +0.18(+0.48%) |
Apr 23, 2015 | 36.97 | 37.46 | 36.91 | 37.37 | 5,263,971 | +0.09(+0.23%) |
Apr 22, 2015 | 37.22 | 37.32 | 36.94 | 37.28 | 4,854,909 | +0.00(+0.00%) |
Apr 21, 2015 | 37.00 | 37.39 | 37.16 | 37.28 | 3,625,539 | +0.29(+0.77%) |
Apr 20, 2015 | 36.98 | 37.17 | 36.93 | 37.00 | 2,367,191 | +0.07(+0.18%) |
Apr 17, 2015 | 36.98 | 37.01 | 36.74 | 36.93 | 4,312,704 | -0.65(-1.72%) |
Apr 16, 2015 | 37.59 | 37.72 | 37.30 | 37.58 | 5,820,186 | -0.09(-0.23%) |
Apr 15, 2015 | 37.69 | 37.79 | 37.39 | 37.66 | 3,504,750 | +0.08(+0.20%) |
Apr 14, 2015 | 37.55 | 37.62 | 37.45 | 37.59 | 7,888,875 | +0.23(+0.61%) |
Apr 13, 2015 | 37.52 | 37.60 | 37.24 | 37.36 | 2,142,207 | -0.20(-0.53%) |
Apr 10, 2015 | 37.43 | 37.57 | 37.36 | 37.56 | 1,344,534 | +0.10(+0.25%) |
Apr 09, 2015 | 37.56 | 37.56 | 37.30 | 37.46 | 3,859,299 | -0.02(-0.05%) |
Apr 08, 2015 | 37.79 | 37.79 | 37.35 | 37.48 | 5,693,633 | -0.10(-0.25%) |
Apr 07, 2015 | 37.80 | 37.95 | 37.58 | 37.58 | 3,895,098 | -0.22(-0.58%) |
Apr 06, 2015 | 37.60 | 38.11 | 37.55 | 37.80 | 2,653,295 | +0.35(+0.94%) |
Apr 02, 2015 | 37.32 | 37.44 | 37.44 | 37.44 | 1,941,336 | +0.42(+1.13%) |
Apr 01, 2015 | 37.15 | 37.15 | 36.76 | 37.03 | 9,575,679 | +0.35(+0.96%) |
Mar 31, 2015 | 36.64 | 36.89 | 36.59 | 36.67 | 3,652,260 | -0.56(-1.51%) |
Mar 30, 2015 | 37.26 | 37.35 | 37.22 | 37.23 | 6,663,118 | +0.15(+0.41%) |
Mar 27, 2015 | 36.89 | 37.18 | 36.76 | 37.08 | 4,625,249 | +0.21(+0.57%) |
Mar 26, 2015 | 36.86 | 37.03 | 36.51 | 36.87 | 8,556,326 | -0.35(-0.94%) |
Mar 25, 2015 | 37.59 | 37.63 | 37.22 | 37.22 | 5,268,046 | -0.26(-0.68%) |
Mar 24, 2015 | 37.52 | 37.69 | 37.42 | 37.48 | 6,597,077 | +0.15(+0.41%) |
Mar 23, 2015 | 37.32 | 37.48 | 37.15 | 37.33 | 3,671,956 | +0.18(+0.49%) |
Mar 20, 2015 | 37.03 | 37.43 | 36.87 | 37.15 | 4,210,459 | +1.03(+2.84%) |
Mar 19, 2015 | 36.14 | 36.28 | 35.97 | 36.12 | 13,354,344 | -0.61(-1.66%) |
Mar 18, 2015 | 35.94 | 36.83 | 35.88 | 36.73 | 7,613,196 | +0.64(+1.76%) |
Mar 17, 2015 | 36.08 | 36.15 | 35.89 | 36.09 | 3,996,181 | -0.23(-0.63%) |
Mar 16, 2015 | 36.16 | 36.42 | 36.12 | 36.32 | 4,125,769 | +0.62(+1.73%) |
Mar 13, 2015 | 35.64 | 35.74 | 35.43 | 35.70 | 5,142,367 | -0.24(-0.66%) |
Mar 12, 2015 | 35.77 | 35.95 | 35.69 | 35.94 | 4,752,787 | +0.30(+0.85%) |
Mar 11, 2015 | 35.50 | 35.79 | 35.40 | 35.64 | 5,967,723 | +0.26(+0.73%) |
Mar 10, 2015 | 35.57 | 35.67 | 35.35 | 35.38 | 12,015,438 | -0.87(-2.39%) |
Mar 09, 2015 | 36.21 | 36.32 | 36.10 | 36.25 | 2,645,775 | +0.12(+0.34%) |
Mar 06, 2015 | 36.37 | 36.45 | 36.07 | 36.12 | 8,419,141 | -0.63(-1.71%) |
Mar 05, 2015 | 36.70 | 36.87 | 36.64 | 36.75 | 4,072,074 | +0.17(+0.47%) |
Mar 04, 2015 | 36.53 | 36.62 | 36.27 | 36.58 | 6,702,029 | -0.18(-0.49%) |
Mar 03, 2015 | 36.97 | 37.01 | 36.71 | 36.76 | 3,016,252 | -0.38(-1.02%) |