Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 36.81 | 37.67 | 36.67 | 37.24 | 5,917,005 | +0.37(+0.99%) |
Feb 26, 2016 | 37.84 | 37.84 | 36.71 | 36.87 | 7,240,532 | -1.29(-3.39%) |
Feb 25, 2016 | 38.16 | 38.37 | 37.85 | 38.16 | 4,603,333 | +0.00(+0.01%) |
Feb 24, 2016 | 37.94 | 38.24 | 37.83 | 38.16 | 4,179,497 | +0.03(+0.07%) |
Feb 23, 2016 | 37.84 | 38.29 | 37.73 | 38.13 | 2,921,757 | +0.03(+0.08%) |
Feb 22, 2016 | 37.71 | 38.38 | 37.68 | 38.10 | 3,902,906 | +0.58(+1.54%) |
Feb 19, 2016 | 37.29 | 37.54 | 36.94 | 37.52 | 5,555,002 | +0.14(+0.38%) |
Feb 18, 2016 | 36.78 | 37.58 | 36.73 | 37.38 | 2,580,307 | +0.53(+1.44%) |
Feb 17, 2016 | 36.59 | 36.92 | 36.30 | 36.85 | 2,937,868 | +0.41(+1.12%) |
Feb 16, 2016 | 36.30 | 36.57 | 35.99 | 36.44 | 3,525,072 | +0.37(+1.04%) |
Feb 12, 2016 | 36.63 | 36.06 | 36.06 | 36.06 | 4,715,246 | -0.38(-1.04%) |
Feb 11, 2016 | 37.19 | 37.39 | 36.28 | 36.44 | 3,800,346 | -1.03(-2.74%) |
Feb 10, 2016 | 36.82 | 37.71 | 36.79 | 37.47 | 4,434,920 | +0.47(+1.26%) |
Feb 09, 2016 | 36.56 | 37.27 | 36.27 | 37.00 | 3,392,766 | +0.31(+0.84%) |
Feb 08, 2016 | 36.60 | 36.77 | 35.89 | 36.69 | 3,473,565 | +0.02(+0.04%) |
Feb 05, 2016 | 36.65 | 36.90 | 36.30 | 36.68 | 3,451,973 | -0.10(-0.26%) |
Feb 04, 2016 | 36.84 | 37.41 | 36.73 | 36.77 | 5,155,332 | -0.13(-0.34%) |
Feb 03, 2016 | 37.02 | 37.36 | 36.73 | 36.90 | 4,464,711 | +0.05(+0.13%) |
Feb 02, 2016 | 36.63 | 36.91 | 36.28 | 36.85 | 5,874,464 | -0.06(-0.16%) |
Feb 01, 2016 | 36.56 | 37.12 | 36.38 | 36.91 | 3,684,045 | +0.36(+0.97%) |
Jan 29, 2016 | 36.16 | 36.76 | 36.16 | 36.56 | 5,227,851 | +0.74(+2.07%) |
Jan 28, 2016 | 35.41 | 35.89 | 35.32 | 35.82 | 2,882,347 | +0.58(+1.64%) |
Jan 27, 2016 | 35.47 | 35.61 | 34.95 | 35.24 | 3,083,102 | -0.34(-0.97%) |
Jan 26, 2016 | 35.64 | 36.00 | 35.40 | 35.58 | 3,151,571 | +0.06(+0.16%) |
Jan 25, 2016 | 35.97 | 36.21 | 35.43 | 35.52 | 2,511,256 | -0.59(-1.65%) |
Jan 22, 2016 | 35.37 | 36.21 | 35.26 | 36.12 | 3,611,233 | +0.99(+2.82%) |
Jan 21, 2016 | 34.76 | 35.24 | 34.51 | 35.13 | 3,304,355 | +0.38(+1.10%) |
Jan 20, 2016 | 35.54 | 35.61 | 34.39 | 34.74 | 5,408,167 | -0.95(-2.65%) |
Jan 19, 2016 | 35.76 | 35.94 | 35.50 | 35.69 | 6,433,684 | +0.20(+0.55%) |
Jan 15, 2016 | 35.24 | 35.49 | 35.49 | 35.49 | 5,029,371 | -0.37(-1.02%) |
Jan 14, 2016 | 34.81 | 36.10 | 34.74 | 35.86 | 6,117,649 | +1.04(+2.99%) |
Jan 13, 2016 | 34.55 | 35.42 | 34.39 | 34.82 | 5,494,429 | +0.50(+1.46%) |
Jan 12, 2016 | 35.04 | 35.05 | 34.11 | 34.32 | 5,190,780 | -0.29(-0.84%) |
Jan 11, 2016 | 33.96 | 34.67 | 33.88 | 34.61 | 5,923,874 | +0.72(+2.12%) |
Jan 08, 2016 | 33.62 | 34.32 | 33.46 | 33.89 | 7,763,405 | +0.32(+0.95%) |
Jan 07, 2016 | 34.91 | 35.07 | 33.46 | 33.57 | 12,261,574 | -1.93(-5.43%) |
Jan 06, 2016 | 36.08 | 36.21 | 35.44 | 35.50 | 5,099,720 | -0.88(-2.43%) |
Jan 05, 2016 | 35.82 | 36.43 | 35.54 | 36.38 | 3,135,738 | +0.43(+1.19%) |
Jan 04, 2016 | 35.94 | 35.98 | 35.64 | 35.95 | 3,840,151 | -0.32(-0.88%) |
Dec 31, 2015 | 36.45 | 36.27 | 36.27 | 36.27 | 3,234,296 | -0.32(-0.89%) |
Dec 30, 2015 | 37.03 | 37.18 | 36.54 | 36.60 | 3,837,966 | -0.39(-1.04%) |
Dec 29, 2015 | 37.23 | 37.36 | 36.94 | 36.98 | 2,967,606 | -0.08(-0.21%) |
Dec 28, 2015 | 36.91 | 37.14 | 36.72 | 37.06 | 1,074,821 | +0.01(+0.03%) |
Dec 24, 2015 | 37.08 | 37.05 | 37.05 | 37.05 | 889,762 | -0.20(-0.54%) |
Dec 23, 2015 | 36.11 | 37.46 | 36.11 | 37.25 | 3,196,034 | +1.28(+3.56%) |
Dec 22, 2015 | 36.16 | 36.16 | 35.68 | 35.97 | 2,632,130 | -0.10(-0.27%) |
Dec 21, 2015 | 36.35 | 36.50 | 35.86 | 36.06 | 2,980,069 | -0.09(-0.25%) |
Dec 18, 2015 | 36.47 | 36.58 | 36.02 | 36.16 | 6,110,392 | -0.59(-1.60%) |
Dec 17, 2015 | 36.88 | 37.06 | 36.59 | 36.74 | 2,345,931 | -0.11(-0.31%) |
Dec 16, 2015 | 35.58 | 36.90 | 35.52 | 36.86 | 4,567,533 | +1.32(+3.72%) |
Dec 15, 2015 | 35.36 | 35.85 | 35.29 | 35.54 | 2,522,849 | +0.34(+0.98%) |
Dec 14, 2015 | 34.94 | 35.24 | 34.67 | 35.19 | 3,503,403 | +0.24(+0.68%) |
Dec 11, 2015 | 35.19 | 35.32 | 34.80 | 34.96 | 4,063,263 | -0.47(-1.34%) |
Dec 10, 2015 | 35.87 | 36.04 | 35.36 | 35.43 | 2,320,811 | -0.47(-1.31%) |
Dec 09, 2015 | 35.86 | 36.17 | 35.54 | 35.90 | 4,076,495 | -0.10(-0.29%) |
Dec 08, 2015 | 36.19 | 36.38 | 35.52 | 36.01 | 4,673,268 | -0.38(-1.03%) |
Dec 07, 2015 | 37.32 | 37.32 | 35.63 | 36.38 | 7,874,985 | -1.02(-2.73%) |
Dec 04, 2015 | 37.26 | 37.61 | 36.85 | 37.40 | 3,199,140 | +0.27(+0.73%) |
Dec 03, 2015 | 37.46 | 37.91 | 37.01 | 37.13 | 2,603,709 | -0.54(-1.44%) |
Dec 02, 2015 | 38.23 | 38.29 | 37.62 | 37.68 | 1,856,159 | -0.64(-1.68%) |
Dec 01, 2015 | 38.16 | 38.35 | 37.84 | 38.32 | 2,219,638 | +0.32(+0.84%) |
Nov 30, 2015 | 38.15 | 38.32 | 37.99 | 38.00 | 2,841,249 | -0.16(-0.41%) |
Nov 27, 2015 | 38.05 | 38.39 | 37.99 | 38.16 | 1,120,752 | +0.18(+0.46%) |
Nov 25, 2015 | 38.33 | 37.98 | 37.98 | 37.98 | 2,485,390 | -0.42(-1.10%) |
Nov 24, 2015 | 38.52 | 38.58 | 38.17 | 38.40 | 2,139,271 | -0.31(-0.79%) |
Nov 23, 2015 | 39.18 | 39.18 | 38.65 | 38.71 | 1,624,789 | -0.42(-1.07%) |
Nov 20, 2015 | 39.06 | 39.41 | 38.97 | 39.13 | 3,379,669 | +0.20(+0.50%) |
Nov 19, 2015 | 38.72 | 39.04 | 38.61 | 38.93 | 1,775,239 | +0.21(+0.55%) |
Nov 18, 2015 | 38.33 | 38.77 | 38.09 | 38.72 | 2,294,952 | +0.38(+0.99%) |
Nov 17, 2015 | 38.84 | 39.05 | 38.27 | 38.34 | 2,241,630 | -0.52(-1.35%) |
Nov 16, 2015 | 37.84 | 38.87 | 37.83 | 38.86 | 2,730,203 | +1.00(+2.65%) |
Nov 13, 2015 | 38.16 | 38.44 | 37.79 | 37.86 | 2,694,912 | -0.25(-0.64%) |
Nov 12, 2015 | 38.75 | 39.14 | 38.10 | 38.10 | 2,511,150 | -0.76(-1.95%) |
Nov 11, 2015 | 38.87 | 39.12 | 38.67 | 38.86 | 2,604,936 | +0.07(+0.18%) |
Nov 10, 2015 | 38.47 | 38.82 | 38.32 | 38.79 | 2,502,870 | +0.36(+0.95%) |
Nov 09, 2015 | 38.56 | 38.65 | 38.21 | 38.43 | 3,410,361 | -0.22(-0.56%) |
Nov 06, 2015 | 39.52 | 39.56 | 38.36 | 38.65 | 3,856,570 | -1.23(-3.07%) |
Nov 05, 2015 | 40.32 | 40.41 | 39.85 | 39.87 | 3,068,397 | -0.54(-1.33%) |
Nov 04, 2015 | 39.92 | 40.51 | 39.87 | 40.41 | 4,144,620 | +0.41(+1.02%) |
Nov 03, 2015 | 39.38 | 40.10 | 37.98 | 40.00 | 4,833,949 | +0.79(+2.01%) |
Nov 02, 2015 | 39.17 | 39.29 | 38.96 | 39.21 | 4,307,118 | -0.01(-0.02%) |
Oct 30, 2015 | 38.87 | 39.23 | 38.63 | 39.22 | 3,350,624 | +0.43(+1.10%) |
Oct 29, 2015 | 38.49 | 38.86 | 38.15 | 38.79 | 2,429,656 | +0.15(+0.39%) |
Oct 28, 2015 | 38.69 | 38.83 | 38.10 | 38.64 | 3,213,457 | -0.04(-0.10%) |
Oct 27, 2015 | 38.71 | 38.85 | 38.41 | 38.68 | 2,019,451 | -0.17(-0.43%) |
Oct 26, 2015 | 38.92 | 38.99 | 38.48 | 38.85 | 2,711,159 | -0.01(-0.02%) |
Oct 23, 2015 | 39.22 | 39.43 | 38.77 | 38.86 | 2,888,834 | -0.40(-1.01%) |
Oct 22, 2015 | 38.82 | 39.27 | 38.77 | 39.26 | 2,691,598 | +0.52(+1.35%) |
Oct 21, 2015 | 39.00 | 39.20 | 38.70 | 38.73 | 1,760,681 | -0.12(-0.32%) |
Oct 20, 2015 | 38.89 | 38.97 | 38.72 | 38.85 | 2,211,501 | -0.15(-0.37%) |
Oct 19, 2015 | 38.78 | 39.02 | 38.61 | 39.00 | 2,566,605 | +0.09(+0.23%) |
Oct 16, 2015 | 38.79 | 39.07 | 38.42 | 38.91 | 3,261,601 | +0.34(+0.89%) |
Oct 15, 2015 | 38.22 | 38.68 | 37.99 | 38.57 | 2,507,991 | +0.51(+1.33%) |
Oct 14, 2015 | 38.50 | 38.69 | 38.01 | 38.06 | 3,948,828 | -0.44(-1.13%) |
Oct 13, 2015 | 38.30 | 38.62 | 38.25 | 38.50 | 2,773,210 | +0.08(+0.20%) |
Oct 12, 2015 | 38.33 | 38.66 | 38.13 | 38.42 | 2,157,947 | +0.23(+0.61%) |
Oct 09, 2015 | 38.22 | 38.41 | 37.98 | 38.19 | 3,311,711 | +0.02(+0.06%) |
Oct 08, 2015 | 37.37 | 38.22 | 37.20 | 38.17 | 3,035,555 | +0.72(+1.91%) |
Oct 07, 2015 | 37.48 | 37.84 | 37.29 | 37.45 | 2,927,773 | +0.05(+0.12%) |
Oct 06, 2015 | 37.52 | 37.79 | 37.28 | 37.40 | 4,808,923 | -0.26(-0.70%) |
Oct 05, 2015 | 37.19 | 37.69 | 37.09 | 37.67 | 2,826,778 | +0.64(+1.74%) |
Oct 02, 2015 | 37.14 | 37.14 | 36.70 | 37.02 | 4,972,311 | +0.11(+0.29%) |
Oct 01, 2015 | 37.04 | 37.12 | 36.57 | 36.92 | 4,656,684 | -0.12(-0.33%) |
Sep 30, 2015 | 36.37 | 37.07 | 36.27 | 37.04 | 4,930,518 | +0.87(+2.39%) |
Sep 29, 2015 | 36.00 | 36.31 | 35.94 | 36.17 | 4,185,159 | +0.16(+0.46%) |
Sep 28, 2015 | 35.86 | 36.20 | 35.77 | 36.01 | 4,970,316 | +0.03(+0.10%) |
Sep 25, 2015 | 35.57 | 36.42 | 35.57 | 35.98 | 4,308,324 | +0.46(+1.29%) |
Sep 24, 2015 | 35.16 | 35.56 | 35.04 | 35.52 | 2,905,434 | +0.24(+0.68%) |
Sep 23, 2015 | 35.39 | 35.65 | 35.05 | 35.27 | 3,027,082 | -0.07(-0.21%) |
Sep 22, 2015 | 35.57 | 35.78 | 35.23 | 35.35 | 7,929,034 | -0.02(-0.06%) |
Sep 21, 2015 | 35.21 | 35.45 | 35.04 | 35.37 | 3,408,071 | +0.24(+0.68%) |
Sep 18, 2015 | 35.16 | 35.50 | 35.06 | 35.13 | 6,614,724 | -0.19(-0.54%) |
Sep 17, 2015 | 34.76 | 35.84 | 34.61 | 35.32 | 3,576,877 | +0.56(+1.61%) |
Sep 16, 2015 | 34.54 | 34.88 | 34.40 | 34.76 | 2,584,692 | +0.23(+0.67%) |
Sep 15, 2015 | 34.36 | 34.59 | 34.16 | 34.53 | 3,445,377 | +0.21(+0.60%) |
Sep 14, 2015 | 34.37 | 34.59 | 34.21 | 34.32 | 2,665,834 | -0.00(-0.01%) |
Sep 11, 2015 | 34.17 | 34.37 | 33.99 | 34.33 | 3,915,491 | +0.09(+0.26%) |
Sep 10, 2015 | 34.74 | 34.83 | 34.11 | 34.24 | 5,115,522 | -0.53(-1.52%) |
Sep 09, 2015 | 35.40 | 35.47 | 34.69 | 34.77 | 3,347,891 | -0.56(-1.58%) |
Sep 08, 2015 | 35.46 | 35.60 | 35.20 | 35.33 | 4,128,378 | +0.12(+0.33%) |
Sep 04, 2015 | 35.13 | 35.21 | 35.21 | 35.21 | 5,842,525 | -0.28(-0.80%) |
Sep 03, 2015 | 35.01 | 35.56 | 34.87 | 35.50 | 6,885,002 | +0.53(+1.51%) |
Sep 02, 2015 | 35.41 | 35.46 | 34.47 | 34.97 | 6,346,027 | -0.08(-0.24%) |
Sep 01, 2015 | 35.57 | 35.76 | 34.85 | 35.05 | 4,334,148 | -1.00(-2.77%) |
Aug 31, 2015 | 36.89 | 36.92 | 35.75 | 36.05 | 5,305,181 | -0.95(-2.58%) |
Aug 28, 2015 | 37.13 | 37.30 | 36.53 | 37.00 | 5,392,814 | -0.18(-0.49%) |
Aug 27, 2015 | 37.08 | 37.22 | 36.69 | 37.19 | 5,683,980 | +0.35(+0.94%) |
Aug 26, 2015 | 37.22 | 37.34 | 36.06 | 36.84 | 4,676,196 | +0.13(+0.35%) |
Aug 25, 2015 | 38.02 | 38.32 | 36.68 | 36.71 | 6,211,823 | -0.82(-2.18%) |
Aug 24, 2015 | 37.35 | 38.43 | 37.18 | 37.53 | 6,513,076 | -1.22(-3.16%) |
Aug 21, 2015 | 39.44 | 39.73 | 38.75 | 38.75 | 3,452,725 | -0.89(-2.24%) |
Aug 20, 2015 | 39.61 | 40.10 | 39.53 | 39.64 | 3,184,510 | -0.23(-0.57%) |
Aug 19, 2015 | 39.94 | 40.13 | 39.63 | 39.87 | 2,576,341 | -0.27(-0.66%) |
Aug 18, 2015 | 40.23 | 40.39 | 40.00 | 40.14 | 2,901,019 | -0.30(-0.73%) |
Aug 17, 2015 | 40.34 | 40.55 | 39.92 | 40.43 | 2,577,909 | +0.09(+0.24%) |
Aug 14, 2015 | 39.83 | 40.40 | 39.72 | 40.34 | 2,072,912 | +0.40(+1.00%) |
Aug 13, 2015 | 39.96 | 40.13 | 39.69 | 39.94 | 2,692,405 | -0.09(-0.24%) |
Aug 12, 2015 | 38.96 | 40.05 | 38.83 | 40.03 | 4,389,989 | +0.94(+2.41%) |
Aug 11, 2015 | 38.89 | 39.51 | 38.74 | 39.09 | 2,292,418 | +0.19(+0.49%) |
Aug 10, 2015 | 38.77 | 39.21 | 38.65 | 38.90 | 3,256,861 | +0.19(+0.50%) |
Aug 07, 2015 | 38.02 | 38.74 | 37.90 | 38.71 | 2,557,950 | +0.61(+1.60%) |
Aug 06, 2015 | 38.22 | 38.26 | 37.60 | 38.10 | 3,683,792 | -0.17(-0.45%) |
Aug 05, 2015 | 38.41 | 38.83 | 38.15 | 38.27 | 4,740,559 | +0.28(+0.73%) |
Aug 04, 2015 | 38.71 | 39.22 | 37.83 | 37.99 | 3,999,606 | -1.06(-2.72%) |
Aug 03, 2015 | 38.75 | 39.26 | 38.65 | 39.05 | 3,597,412 | +0.37(+0.95%) |
Jul 31, 2015 | 38.63 | 39.00 | 38.61 | 38.68 | 3,316,521 | +0.35(+0.91%) |
Jul 30, 2015 | 38.11 | 38.52 | 38.03 | 38.33 | 1,842,508 | +0.10(+0.27%) |
Jul 29, 2015 | 38.09 | 38.33 | 37.92 | 38.23 | 2,345,371 | +0.08(+0.22%) |
Jul 28, 2015 | 38.15 | 38.33 | 37.90 | 38.15 | 2,122,652 | +0.01(+0.02%) |
Jul 27, 2015 | 37.90 | 38.43 | 37.86 | 38.14 | 2,298,241 | +0.28(+0.73%) |
Jul 24, 2015 | 37.88 | 38.06 | 37.81 | 37.86 | 1,960,645 | -0.03(-0.08%) |
Jul 23, 2015 | 38.30 | 38.39 | 37.73 | 37.89 | 2,307,389 | -0.48(-1.25%) |
Jul 22, 2015 | 38.28 | 38.54 | 38.14 | 38.37 | 2,711,033 | +0.10(+0.27%) |
Jul 21, 2015 | 38.76 | 38.90 | 38.14 | 38.27 | 2,186,382 | -0.51(-1.30%) |
Jul 20, 2015 | 38.94 | 38.95 | 38.61 | 38.78 | 1,993,333 | -0.14(-0.37%) |
Jul 17, 2015 | 39.40 | 39.44 | 38.90 | 38.92 | 2,279,263 | -0.57(-1.44%) |
Jul 16, 2015 | 38.97 | 39.51 | 38.90 | 39.49 | 3,340,271 | +0.52(+1.33%) |
Jul 15, 2015 | 38.73 | 38.98 | 38.58 | 38.97 | 2,346,860 | +0.21(+0.55%) |
Jul 14, 2015 | 38.68 | 38.91 | 38.57 | 38.76 | 2,358,750 | +0.09(+0.23%) |
Jul 13, 2015 | 38.59 | 38.82 | 38.44 | 38.67 | 3,383,865 | +0.25(+0.64%) |
Jul 10, 2015 | 38.09 | 38.71 | 37.99 | 38.43 | 2,002,850 | +0.37(+0.97%) |
Jul 09, 2015 | 38.65 | 38.81 | 38.01 | 38.06 | 3,458,627 | -0.50(-1.29%) |
Jul 08, 2015 | 38.27 | 38.78 | 38.25 | 38.55 | 3,545,273 | +0.09(+0.24%) |
Jul 07, 2015 | 38.23 | 38.65 | 38.12 | 38.46 | 5,634,895 | +0.49(+1.29%) |
Jul 06, 2015 | 38.16 | 38.37 | 37.76 | 37.97 | 3,037,426 | -0.18(-0.47%) |
Jul 02, 2015 | 37.82 | 38.15 | 38.15 | 38.15 | 3,389,853 | +0.59(+1.56%) |
Jul 01, 2015 | 37.59 | 37.78 | 37.43 | 37.57 | 3,411,683 | -0.04(-0.10%) |
Jun 30, 2015 | 37.86 | 37.88 | 37.50 | 37.60 | 3,767,931 | -0.13(-0.34%) |
Jun 29, 2015 | 37.74 | 38.25 | 37.65 | 37.73 | 3,660,805 | -0.06(-0.16%) |
Jun 26, 2015 | 37.78 | 37.86 | 37.51 | 37.79 | 4,056,755 | +0.02(+0.04%) |
Jun 25, 2015 | 38.22 | 38.22 | 37.76 | 37.78 | 3,418,198 | -0.34(-0.89%) |
Jun 24, 2015 | 38.76 | 38.90 | 38.11 | 38.12 | 2,821,084 | -0.59(-1.51%) |
Jun 23, 2015 | 39.11 | 39.63 | 38.60 | 38.70 | 1,888,006 | -0.48(-1.23%) |
Jun 22, 2015 | 39.30 | 39.48 | 39.10 | 39.19 | 2,456,553 | -0.06(-0.14%) |
Jun 19, 2015 | 39.31 | 39.71 | 39.24 | 39.24 | 4,012,409 | -0.27(-0.68%) |
Jun 18, 2015 | 39.37 | 39.74 | 39.29 | 39.51 | 3,656,359 | +0.12(+0.30%) |
Jun 17, 2015 | 38.96 | 39.69 | 38.82 | 39.39 | 6,535,453 | +0.59(+1.53%) |
Jun 16, 2015 | 38.60 | 38.83 | 38.35 | 38.80 | 1,892,467 | +0.08(+0.20%) |
Jun 15, 2015 | 38.79 | 38.94 | 38.52 | 38.72 | 1,893,729 | -0.10(-0.26%) |
Jun 12, 2015 | 39.09 | 39.22 | 38.81 | 38.82 | 1,830,648 | -0.45(-1.13%) |
Jun 11, 2015 | 39.25 | 39.50 | 39.07 | 39.27 | 1,843,408 | +0.27(+0.69%) |
Jun 10, 2015 | 39.05 | 39.27 | 38.96 | 39.00 | 2,853,124 | +0.11(+0.27%) |
Jun 09, 2015 | 38.88 | 39.23 | 38.71 | 38.90 | 2,626,728 | +0.00(+0.01%) |
Jun 08, 2015 | 39.37 | 39.37 | 38.77 | 38.89 | 3,524,903 | -0.31(-0.80%) |
Jun 05, 2015 | 39.04 | 39.23 | 38.65 | 39.20 | 2,710,426 | -0.16(-0.41%) |
Jun 04, 2015 | 39.04 | 39.74 | 39.02 | 39.37 | 2,675,014 | -0.17(-0.44%) |
Jun 03, 2015 | 40.02 | 40.30 | 39.35 | 39.54 | 2,306,172 | -0.58(-1.45%) |
Jun 02, 2015 | 40.39 | 40.48 | 39.74 | 40.12 | 2,185,607 | -0.49(-1.20%) |
Jun 01, 2015 | 40.56 | 40.90 | 40.42 | 40.61 | 1,344,512 | +0.05(+0.11%) |
May 29, 2015 | 40.75 | 40.85 | 40.51 | 40.56 | 2,421,618 | -0.19(-0.47%) |
May 28, 2015 | 40.60 | 40.81 | 40.38 | 40.76 | 2,469,064 | +0.22(+0.54%) |
May 27, 2015 | 40.50 | 40.64 | 40.35 | 40.54 | 3,481,826 | +0.12(+0.29%) |
May 26, 2015 | 40.61 | 40.71 | 40.28 | 40.42 | 4,137,284 | -0.19(-0.47%) |
May 22, 2015 | 40.61 | 40.61 | 40.61 | 40.61 | 1,963,750 | -0.03(-0.08%) |
May 21, 2015 | 40.85 | 40.93 | 40.51 | 40.65 | 2,186,916 | -0.02(-0.06%) |
May 20, 2015 | 40.65 | 40.92 | 40.44 | 40.67 | 2,209,155 | -0.03(-0.06%) |
May 19, 2015 | 40.39 | 40.80 | 40.15 | 40.70 | 1,725,480 | +0.15(+0.37%) |
May 18, 2015 | 40.11 | 40.55 | 40.10 | 40.54 | 2,180,894 | +0.21(+0.52%) |
May 15, 2015 | 39.88 | 40.34 | 39.66 | 40.33 | 4,133,141 | +0.54(+1.35%) |
May 14, 2015 | 39.52 | 39.93 | 39.52 | 39.80 | 2,383,630 | +0.45(+1.13%) |
May 13, 2015 | 39.85 | 40.24 | 39.20 | 39.35 | 2,843,904 | -0.42(-1.06%) |
May 12, 2015 | 39.43 | 39.87 | 39.20 | 39.77 | 3,465,715 | +0.15(+0.37%) |
May 11, 2015 | 39.80 | 40.12 | 39.50 | 39.63 | 2,566,856 | -0.33(-0.82%) |
May 08, 2015 | 39.65 | 40.08 | 39.65 | 39.96 | 3,254,855 | +0.78(+1.99%) |
May 07, 2015 | 39.07 | 39.44 | 38.97 | 39.17 | 2,700,851 | +0.22(+0.55%) |
May 06, 2015 | 39.38 | 39.78 | 38.67 | 38.96 | 4,348,057 | -0.42(-1.06%) |
May 05, 2015 | 40.42 | 40.79 | 39.02 | 39.38 | 4,771,847 | -1.31(-3.23%) |
May 04, 2015 | 40.39 | 41.08 | 40.34 | 40.69 | 2,750,800 | +0.38(+0.95%) |
May 01, 2015 | 40.07 | 40.34 | 39.73 | 40.31 | 3,542,005 | +0.24(+0.59%) |
Apr 30, 2015 | 40.47 | 40.57 | 39.67 | 40.07 | 3,501,601 | -0.55(-1.37%) |
Apr 29, 2015 | 40.87 | 40.98 | 40.31 | 40.63 | 3,650,308 | -0.51(-1.23%) |
Apr 28, 2015 | 40.79 | 41.17 | 40.57 | 41.13 | 1,175,675 | +0.21(+0.51%) |
Apr 27, 2015 | 41.54 | 41.54 | 40.76 | 40.93 | 1,714,151 | -0.41(-0.99%) |
Apr 24, 2015 | 40.93 | 41.64 | 40.83 | 41.33 | 2,042,727 | +0.36(+0.88%) |
Apr 23, 2015 | 40.71 | 41.16 | 40.57 | 40.98 | 2,201,798 | +0.30(+0.73%) |
Apr 22, 2015 | 40.59 | 40.83 | 40.37 | 40.68 | 1,662,100 | +0.14(+0.34%) |
Apr 21, 2015 | 40.96 | 41.21 | 40.44 | 40.54 | 2,504,102 | -0.40(-0.97%) |
Apr 20, 2015 | 40.42 | 41.25 | 40.39 | 40.94 | 1,852,220 | +0.68(+1.68%) |
Apr 17, 2015 | 40.35 | 40.65 | 40.07 | 40.26 | 2,258,941 | -0.35(-0.86%) |
Apr 16, 2015 | 40.89 | 40.97 | 40.26 | 40.61 | 2,608,828 | -0.36(-0.88%) |
Apr 15, 2015 | 40.96 | 41.23 | 40.92 | 40.98 | 1,830,029 | +0.09(+0.21%) |
Apr 14, 2015 | 40.76 | 41.07 | 40.66 | 40.89 | 2,245,958 | +0.15(+0.37%) |
Apr 13, 2015 | 41.36 | 41.51 | 40.70 | 40.74 | 3,004,170 | +0.03(+0.07%) |
Apr 10, 2015 | 40.85 | 40.95 | 40.65 | 40.71 | 2,913,197 | -0.02(-0.05%) |
Apr 09, 2015 | 40.96 | 40.96 | 40.42 | 40.73 | 1,873,066 | -0.27(-0.65%) |
Apr 08, 2015 | 41.42 | 41.48 | 40.81 | 40.99 | 2,212,592 | -0.45(-1.09%) |
Apr 07, 2015 | 41.59 | 41.79 | 41.43 | 41.45 | 1,902,848 | -0.25(-0.60%) |
Apr 06, 2015 | 41.52 | 41.93 | 41.51 | 41.70 | 1,924,941 | +0.19(+0.45%) |
Apr 02, 2015 | 41.49 | 41.51 | 41.51 | 41.51 | 2,165,901 | +0.04(+0.10%) |
Apr 01, 2015 | 41.07 | 41.49 | 40.67 | 41.47 | 2,457,406 | +0.32(+0.77%) |
Mar 31, 2015 | 41.28 | 41.62 | 40.82 | 41.15 | 3,164,046 | -0.25(-0.59%) |
Mar 30, 2015 | 41.11 | 41.49 | 40.87 | 41.39 | 2,689,691 | +0.44(+1.08%) |
Mar 27, 2015 | 40.50 | 41.21 | 40.42 | 40.95 | 4,584,030 | +0.50(+1.24%) |
Mar 26, 2015 | 41.73 | 41.73 | 40.41 | 40.45 | 5,307,308 | -0.86(-2.08%) |
Mar 25, 2015 | 41.66 | 41.99 | 41.27 | 41.31 | 2,768,922 | -0.31(-0.75%) |
Mar 24, 2015 | 41.80 | 42.13 | 41.50 | 41.62 | 1,829,503 | -0.21(-0.49%) |
Mar 23, 2015 | 41.85 | 42.07 | 41.73 | 41.83 | 4,899,412 | -0.10(-0.24%) |
Mar 20, 2015 | 41.79 | 42.12 | 41.46 | 41.93 | 4,426,698 | +0.42(+1.01%) |
Mar 19, 2015 | 41.97 | 42.34 | 41.36 | 41.51 | 2,195,172 | -0.61(-1.45%) |
Mar 18, 2015 | 40.98 | 42.34 | 40.77 | 42.12 | 3,103,500 | +1.14(+2.79%) |
Mar 17, 2015 | 40.62 | 41.02 | 40.42 | 40.98 | 3,119,972 | +0.20(+0.50%) |
Mar 16, 2015 | 40.04 | 40.86 | 39.90 | 40.78 | 2,507,143 | +0.89(+2.22%) |
Mar 13, 2015 | 40.55 | 40.57 | 39.61 | 39.89 | 2,896,483 | -0.80(-1.96%) |
Mar 12, 2015 | 39.97 | 40.87 | 39.83 | 40.69 | 2,749,432 | +0.88(+2.20%) |
Mar 11, 2015 | 40.13 | 40.41 | 39.71 | 39.81 | 2,134,387 | -0.24(-0.61%) |
Mar 10, 2015 | 40.43 | 40.68 | 40.05 | 40.06 | 3,961,736 | -0.45(-1.11%) |
Mar 09, 2015 | 40.12 | 40.72 | 40.05 | 40.51 | 3,730,117 | +0.38(+0.93%) |
Mar 06, 2015 | 40.32 | 40.32 | 39.73 | 40.13 | 7,393,485 | -0.68(-1.66%) |
Mar 05, 2015 | 40.66 | 40.93 | 40.49 | 40.81 | 1,734,947 | +0.34(+0.83%) |
Mar 04, 2015 | 40.51 | 40.76 | 40.32 | 40.47 | 1,947,932 | -0.29(-0.70%) |
Mar 03, 2015 | 40.20 | 40.76 | 40.13 | 40.76 | 3,179,019 | +0.58(+1.44%) |