Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 36.88 | 37.13 | 36.76 | 36.93 | 10,931,509 | +0.05(+0.13%) |
Mar 30, 2016 | 36.64 | 37.01 | 36.56 | 36.88 | 11,237,335 | +0.32(+0.89%) |
Mar 29, 2016 | 36.46 | 36.88 | 36.24 | 36.56 | 15,224,871 | +0.24(+0.65%) |
Mar 28, 2016 | 35.88 | 36.45 | 35.86 | 36.32 | 7,581,720 | +0.44(+1.23%) |
Mar 24, 2016 | 35.84 | 35.88 | 35.88 | 35.88 | 9,590,914 | -0.31(-0.86%) |
Mar 23, 2016 | 35.87 | 36.41 | 35.56 | 36.19 | 10,569,108 | +0.24(+0.67%) |
Mar 22, 2016 | 36.22 | 36.34 | 35.82 | 35.95 | 8,820,078 | -0.42(-1.17%) |
Mar 21, 2016 | 36.22 | 36.54 | 35.99 | 36.38 | 6,998,394 | +0.11(+0.29%) |
Mar 18, 2016 | 36.77 | 36.80 | 36.18 | 36.27 | 28,227,246 | -0.47(-1.27%) |
Mar 17, 2016 | 36.58 | 36.94 | 36.55 | 36.74 | 12,258,867 | +0.15(+0.42%) |
Mar 16, 2016 | 36.44 | 36.67 | 36.12 | 36.58 | 8,962,307 | +0.12(+0.34%) |
Mar 15, 2016 | 36.36 | 36.58 | 36.35 | 36.46 | 9,866,515 | -0.09(-0.24%) |
Mar 14, 2016 | 36.62 | 36.72 | 36.29 | 36.55 | 8,067,927 | +0.00(+0.00%) |
Mar 11, 2016 | 37.01 | 37.05 | 36.39 | 36.55 | 12,673,938 | -0.25(-0.68%) |
Mar 10, 2016 | 36.75 | 36.89 | 36.46 | 36.80 | 10,486,040 | +0.11(+0.30%) |
Mar 09, 2016 | 36.59 | 36.73 | 36.45 | 36.69 | 10,156,356 | +0.30(+0.82%) |
Mar 08, 2016 | 36.08 | 36.44 | 35.89 | 36.39 | 10,058,483 | +0.29(+0.79%) |
Mar 07, 2016 | 36.72 | 36.84 | 35.98 | 36.10 | 17,073,956 | -0.68(-1.86%) |
Mar 04, 2016 | 36.30 | 36.84 | 36.14 | 36.79 | 10,154,032 | +0.44(+1.21%) |
Mar 03, 2016 | 35.92 | 36.38 | 35.72 | 36.35 | 8,763,949 | +0.43(+1.19%) |
Mar 02, 2016 | 35.91 | 36.03 | 35.65 | 35.92 | 9,626,945 | -0.13(-0.37%) |
Mar 01, 2016 | 36.29 | 36.38 | 35.82 | 36.06 | 12,159,060 | +0.09(+0.26%) |
Feb 29, 2016 | 35.93 | 36.35 | 35.79 | 35.96 | 10,720,009 | +0.02(+0.05%) |
Feb 26, 2016 | 36.52 | 36.52 | 35.79 | 35.95 | 9,490,858 | -0.49(-1.35%) |
Feb 25, 2016 | 35.92 | 36.47 | 35.85 | 36.44 | 8,914,964 | +0.60(+1.66%) |
Feb 24, 2016 | 35.75 | 35.88 | 35.41 | 35.84 | 7,168,149 | -0.09(-0.26%) |
Feb 23, 2016 | 35.76 | 36.08 | 35.65 | 35.93 | 8,019,606 | +0.18(+0.51%) |
Feb 22, 2016 | 35.37 | 35.84 | 35.46 | 35.75 | 7,859,144 | +0.38(+1.07%) |
Feb 19, 2016 | 35.41 | 35.59 | 35.06 | 35.37 | 8,529,991 | -0.04(-0.10%) |
Feb 18, 2016 | 35.23 | 35.45 | 35.18 | 35.41 | 9,458,509 | +0.13(+0.36%) |
Feb 17, 2016 | 35.32 | 35.48 | 34.96 | 35.28 | 9,093,974 | +0.06(+0.17%) |
Feb 16, 2016 | 35.20 | 35.36 | 34.89 | 35.22 | 11,283,336 | +0.19(+0.55%) |
Feb 12, 2016 | 35.24 | 35.03 | 35.03 | 35.03 | 11,504,459 | -0.01(-0.03%) |
Feb 11, 2016 | 34.79 | 35.22 | 34.57 | 35.04 | 10,042,652 | -0.03(-0.10%) |
Feb 10, 2016 | 35.40 | 35.68 | 35.00 | 35.07 | 10,507,677 | -0.23(-0.66%) |
Feb 09, 2016 | 35.13 | 35.71 | 34.91 | 35.31 | 13,131,947 | +0.19(+0.55%) |
Feb 08, 2016 | 34.53 | 35.29 | 34.46 | 35.12 | 13,563,769 | +0.19(+0.54%) |
Feb 05, 2016 | 34.93 | 35.05 | 34.37 | 34.93 | 12,851,099 | +0.19(+0.54%) |
Feb 04, 2016 | 34.67 | 35.02 | 34.39 | 34.74 | 10,896,536 | -0.21(-0.60%) |
Feb 03, 2016 | 35.34 | 35.64 | 34.54 | 34.95 | 13,661,337 | -0.38(-1.07%) |
Feb 02, 2016 | 35.30 | 35.51 | 35.07 | 35.33 | 11,530,118 | -0.26(-0.74%) |
Feb 01, 2016 | 35.47 | 35.85 | 35.45 | 35.59 | 10,302,378 | -0.10(-0.28%) |
Jan 29, 2016 | 35.17 | 35.73 | 35.06 | 35.69 | 17,531,320 | +0.86(+2.48%) |
Jan 28, 2016 | 33.94 | 34.98 | 33.89 | 34.83 | 12,735,791 | +0.39(+1.14%) |
Jan 27, 2016 | 34.46 | 35.12 | 34.18 | 34.44 | 14,204,637 | +0.00(+0.00%) |
Jan 26, 2016 | 34.29 | 34.87 | 34.08 | 34.44 | 14,302,921 | +0.33(+0.96%) |
Jan 25, 2016 | 34.16 | 34.54 | 34.04 | 34.11 | 11,432,642 | +0.07(+0.21%) |
Jan 22, 2016 | 33.97 | 34.12 | 33.60 | 34.04 | 11,041,454 | +0.48(+1.44%) |
Jan 21, 2016 | 33.57 | 33.73 | 33.15 | 33.56 | 10,531,589 | +0.13(+0.40%) |
Jan 20, 2016 | 33.63 | 33.96 | 32.80 | 33.42 | 16,372,123 | -0.69(-2.02%) |
Jan 19, 2016 | 33.75 | 34.26 | 33.70 | 34.11 | 13,544,841 | +0.70(+2.10%) |
Jan 15, 2016 | 33.32 | 33.41 | 33.41 | 33.41 | 16,753,775 | -0.60(-1.75%) |
Jan 14, 2016 | 33.70 | 34.29 | 33.59 | 34.01 | 11,537,007 | +0.26(+0.76%) |
Jan 13, 2016 | 34.67 | 34.67 | 33.70 | 33.75 | 13,206,557 | -0.93(-2.69%) |
Jan 12, 2016 | 35.02 | 35.09 | 34.41 | 34.68 | 9,635,716 | -0.05(-0.13%) |
Jan 11, 2016 | 34.27 | 34.89 | 34.27 | 34.73 | 14,087,975 | +0.71(+2.09%) |
Jan 08, 2016 | 34.05 | 34.60 | 33.90 | 34.02 | 12,086,231 | +0.06(+0.17%) |
Jan 07, 2016 | 33.83 | 34.64 | 33.78 | 33.96 | 12,520,414 | -0.60(-1.74%) |
Jan 06, 2016 | 33.91 | 34.74 | 33.88 | 34.56 | 13,159,577 | +0.36(+1.06%) |
Jan 05, 2016 | 33.57 | 34.31 | 33.54 | 34.20 | 10,898,930 | +0.68(+2.02%) |
Jan 04, 2016 | 33.61 | 33.63 | 33.04 | 33.52 | 11,642,882 | -0.48(-1.41%) |
Dec 31, 2015 | 34.18 | 34.00 | 34.00 | 34.00 | 6,252,747 | -0.34(-1.00%) |
Dec 30, 2015 | 34.45 | 34.54 | 34.24 | 34.34 | 5,540,144 | -0.07(-0.20%) |
Dec 29, 2015 | 34.22 | 34.46 | 34.08 | 34.41 | 6,528,526 | +0.38(+1.12%) |
Dec 28, 2015 | 33.94 | 34.13 | 33.78 | 34.04 | 5,781,062 | -0.01(-0.03%) |
Dec 24, 2015 | 34.06 | 34.05 | 34.05 | 34.05 | 3,056,351 | -0.08(-0.24%) |
Dec 23, 2015 | 33.84 | 34.16 | 33.69 | 34.13 | 7,102,718 | +0.39(+1.14%) |
Dec 22, 2015 | 33.39 | 33.81 | 33.15 | 33.74 | 11,493,405 | +0.52(+1.57%) |
Dec 21, 2015 | 33.21 | 33.38 | 32.76 | 33.22 | 13,627,961 | +0.18(+0.54%) |
Dec 18, 2015 | 33.62 | 33.65 | 33.03 | 33.04 | 20,227,368 | -0.75(-2.23%) |
Dec 17, 2015 | 34.00 | 34.09 | 33.74 | 33.79 | 8,931,112 | -0.30(-0.88%) |
Dec 16, 2015 | 33.38 | 34.21 | 33.20 | 34.09 | 11,866,320 | +0.93(+2.81%) |
Dec 15, 2015 | 33.42 | 33.68 | 33.06 | 33.16 | 10,448,469 | -0.10(-0.31%) |
Dec 14, 2015 | 32.61 | 33.30 | 32.50 | 33.27 | 11,228,226 | +0.61(+1.88%) |
Dec 11, 2015 | 32.80 | 33.02 | 32.53 | 32.65 | 9,182,820 | -0.42(-1.26%) |
Dec 10, 2015 | 33.24 | 33.35 | 32.87 | 33.07 | 8,157,286 | -0.09(-0.26%) |
Dec 09, 2015 | 33.56 | 33.82 | 32.99 | 33.16 | 9,385,679 | -0.52(-1.55%) |
Dec 08, 2015 | 33.65 | 33.75 | 33.40 | 33.68 | 5,579,211 | -0.02(-0.07%) |
Dec 07, 2015 | 33.89 | 34.07 | 33.58 | 33.70 | 7,368,543 | -0.14(-0.41%) |
Dec 04, 2015 | 33.23 | 33.87 | 33.23 | 33.84 | 12,882,963 | +0.82(+2.49%) |
Dec 03, 2015 | 33.37 | 33.54 | 32.88 | 33.02 | 8,930,500 | -0.43(-1.30%) |
Dec 02, 2015 | 33.48 | 33.78 | 33.40 | 33.45 | 9,111,183 | -0.03(-0.09%) |
Dec 01, 2015 | 33.35 | 33.52 | 33.12 | 33.48 | 8,389,545 | +0.17(+0.50%) |
Nov 30, 2015 | 33.52 | 33.83 | 33.26 | 33.31 | 13,599,367 | -0.09(-0.26%) |
Nov 27, 2015 | 33.31 | 33.56 | 33.26 | 33.40 | 3,056,821 | +0.14(+0.43%) |
Nov 25, 2015 | 33.31 | 33.26 | 33.26 | 33.26 | 5,152,765 | -0.04(-0.12%) |
Nov 24, 2015 | 33.19 | 33.45 | 32.97 | 33.30 | 6,422,061 | -0.03(-0.09%) |
Nov 23, 2015 | 33.15 | 33.45 | 33.05 | 33.32 | 7,818,435 | +0.28(+0.86%) |
Nov 20, 2015 | 33.28 | 33.76 | 33.01 | 33.04 | 10,943,284 | -0.19(-0.57%) |
Nov 19, 2015 | 33.09 | 33.56 | 33.09 | 33.23 | 9,654,546 | +0.23(+0.70%) |
Nov 18, 2015 | 32.90 | 33.05 | 32.64 | 33.00 | 10,930,510 | +0.22(+0.67%) |
Nov 17, 2015 | 32.88 | 33.02 | 32.68 | 32.78 | 6,714,579 | -0.05(-0.16%) |
Nov 16, 2015 | 32.55 | 32.92 | 32.53 | 32.83 | 8,907,422 | +0.28(+0.87%) |
Nov 13, 2015 | 32.83 | 32.99 | 32.54 | 32.55 | 8,042,988 | -0.28(-0.85%) |
Nov 12, 2015 | 33.05 | 33.20 | 32.73 | 32.83 | 9,084,507 | -0.26(-0.79%) |
Nov 11, 2015 | 32.97 | 33.39 | 32.97 | 33.09 | 14,044,994 | +0.24(+0.74%) |
Nov 10, 2015 | 32.97 | 33.13 | 32.80 | 32.84 | 8,414,575 | -0.17(-0.51%) |
Nov 09, 2015 | 32.84 | 33.19 | 32.72 | 33.01 | 10,802,514 | -0.01(-0.02%) |
Nov 06, 2015 | 33.40 | 33.42 | 32.59 | 33.02 | 13,825,979 | -0.56(-1.65%) |
Nov 05, 2015 | 33.78 | 33.81 | 33.41 | 33.57 | 9,306,018 | +0.01(+0.03%) |
Nov 04, 2015 | 33.48 | 33.68 | 33.41 | 33.56 | 16,078,158 | +0.10(+0.31%) |
Nov 03, 2015 | 34.67 | 34.70 | 33.39 | 33.46 | 20,978,376 | -1.53(-4.38%) |
Nov 02, 2015 | 35.18 | 35.22 | 34.70 | 34.99 | 10,234,470 | +0.02(+0.05%) |
Oct 30, 2015 | 35.40 | 35.45 | 34.96 | 34.97 | 11,900,286 | -0.61(-1.72%) |
Oct 29, 2015 | 35.55 | 35.71 | 35.06 | 35.59 | 10,405,702 | +0.05(+0.15%) |
Oct 28, 2015 | 35.47 | 35.53 | 35.03 | 35.53 | 8,892,288 | +0.22(+0.62%) |
Oct 27, 2015 | 35.31 | 35.44 | 35.05 | 35.31 | 7,782,080 | -0.20(-0.55%) |
Oct 26, 2015 | 35.49 | 35.61 | 35.24 | 35.51 | 8,821,000 | +0.20(+0.57%) |
Oct 23, 2015 | 35.57 | 35.61 | 34.83 | 35.31 | 13,875,747 | -0.20(-0.57%) |
Oct 22, 2015 | 34.76 | 35.61 | 34.75 | 35.51 | 12,747,398 | +0.90(+2.61%) |
Oct 21, 2015 | 34.55 | 34.89 | 34.34 | 34.61 | 9,019,045 | +0.06(+0.17%) |
Oct 20, 2015 | 34.51 | 34.67 | 34.34 | 34.55 | 9,392,023 | +0.05(+0.13%) |
Oct 19, 2015 | 33.93 | 34.54 | 33.79 | 34.50 | 11,072,214 | +0.54(+1.60%) |
Oct 16, 2015 | 33.70 | 34.19 | 33.57 | 33.96 | 15,762,429 | +0.49(+1.47%) |
Oct 15, 2015 | 33.53 | 33.73 | 33.38 | 33.47 | 12,647,137 | +0.19(+0.56%) |
Oct 14, 2015 | 33.21 | 33.50 | 33.21 | 33.28 | 10,525,237 | -0.04(-0.12%) |
Oct 13, 2015 | 33.28 | 33.41 | 33.06 | 33.32 | 10,663,770 | +0.09(+0.28%) |
Oct 12, 2015 | 32.88 | 33.35 | 32.86 | 33.23 | 10,462,326 | +0.38(+1.14%) |
Oct 09, 2015 | 32.73 | 33.26 | 32.68 | 32.86 | 14,494,853 | +0.25(+0.78%) |
Oct 08, 2015 | 32.31 | 32.61 | 32.03 | 32.60 | 9,661,264 | +0.27(+0.84%) |
Oct 07, 2015 | 32.05 | 32.33 | 32.01 | 32.33 | 10,372,805 | +0.28(+0.88%) |
Oct 06, 2015 | 32.15 | 32.36 | 31.95 | 32.05 | 9,750,742 | -0.19(-0.57%) |
Oct 05, 2015 | 31.95 | 32.24 | 31.82 | 32.23 | 14,806,799 | +0.50(+1.59%) |
Oct 02, 2015 | 31.13 | 31.73 | 31.05 | 31.73 | 8,645,266 | +0.37(+1.18%) |
Oct 01, 2015 | 31.50 | 31.54 | 31.09 | 31.36 | 12,300,214 | -0.10(-0.33%) |
Sep 30, 2015 | 31.71 | 31.77 | 31.24 | 31.46 | 13,428,858 | +0.10(+0.31%) |
Sep 29, 2015 | 31.60 | 31.71 | 31.16 | 31.36 | 12,684,175 | -0.23(-0.73%) |
Sep 28, 2015 | 31.43 | 32.10 | 31.40 | 31.60 | 13,628,590 | -0.09(-0.29%) |
Sep 25, 2015 | 31.68 | 32.02 | 31.57 | 31.69 | 9,780,949 | +0.10(+0.33%) |
Sep 24, 2015 | 31.31 | 31.68 | 31.25 | 31.58 | 9,686,646 | +0.12(+0.39%) |
Sep 23, 2015 | 31.27 | 31.51 | 31.23 | 31.46 | 6,357,982 | +0.12(+0.37%) |
Sep 22, 2015 | 31.34 | 31.55 | 31.17 | 31.35 | 8,558,566 | -0.34(-1.08%) |
Sep 21, 2015 | 31.51 | 31.79 | 31.39 | 31.69 | 7,063,427 | +0.43(+1.37%) |
Sep 18, 2015 | 31.23 | 31.95 | 31.16 | 31.26 | 22,247,662 | -0.37(-1.17%) |
Sep 17, 2015 | 31.94 | 32.02 | 31.46 | 31.63 | 16,947,488 | -0.39(-1.21%) |
Sep 16, 2015 | 32.10 | 32.19 | 31.71 | 32.02 | 18,524,252 | +0.72(+2.31%) |
Sep 15, 2015 | 30.47 | 31.35 | 30.23 | 31.29 | 18,441,522 | +0.96(+3.17%) |
Sep 14, 2015 | 30.49 | 30.54 | 30.16 | 30.33 | 9,628,676 | -0.08(-0.27%) |
Sep 11, 2015 | 30.47 | 30.72 | 30.19 | 30.42 | 9,290,984 | -0.07(-0.22%) |
Sep 10, 2015 | 30.32 | 30.60 | 30.22 | 30.48 | 13,934,176 | +0.14(+0.47%) |
Sep 09, 2015 | 30.89 | 30.99 | 30.25 | 30.34 | 11,278,949 | -0.27(-0.88%) |
Sep 08, 2015 | 30.30 | 30.61 | 30.12 | 30.61 | 10,123,487 | +0.64(+2.12%) |
Sep 04, 2015 | 30.33 | 29.97 | 29.97 | 29.97 | 12,389,737 | -0.69(-2.26%) |
Sep 03, 2015 | 30.56 | 30.85 | 30.50 | 30.66 | 8,670,839 | +0.26(+0.87%) |
Sep 02, 2015 | 30.08 | 30.44 | 30.02 | 30.40 | 11,562,218 | +0.63(+2.11%) |
Sep 01, 2015 | 30.17 | 30.17 | 29.58 | 29.77 | 15,234,007 | -0.89(-2.89%) |
Aug 31, 2015 | 30.88 | 30.97 | 30.61 | 30.66 | 8,800,435 | -0.34(-1.09%) |
Aug 28, 2015 | 30.73 | 31.07 | 30.69 | 31.00 | 13,019,814 | +0.26(+0.86%) |
Aug 27, 2015 | 30.71 | 30.89 | 30.14 | 30.73 | 13,375,860 | +0.29(+0.94%) |
Aug 26, 2015 | 30.33 | 30.50 | 29.53 | 30.45 | 17,503,494 | +0.80(+2.68%) |
Aug 25, 2015 | 30.62 | 30.80 | 29.65 | 29.65 | 16,431,540 | -0.18(-0.61%) |
Aug 24, 2015 | 27.87 | 30.27 | 27.13 | 29.84 | 29,990,152 | -1.03(-3.34%) |
Aug 21, 2015 | 31.03 | 31.47 | 30.84 | 30.87 | 18,439,362 | -0.45(-1.44%) |
Aug 20, 2015 | 31.09 | 31.67 | 31.01 | 31.32 | 10,501,628 | -0.05(-0.15%) |
Aug 19, 2015 | 31.47 | 31.63 | 31.00 | 31.36 | 14,557,495 | -0.22(-0.71%) |
Aug 18, 2015 | 31.80 | 31.86 | 31.53 | 31.59 | 8,640,850 | -0.27(-0.84%) |
Aug 17, 2015 | 31.76 | 31.91 | 31.53 | 31.86 | 5,911,340 | -0.05(-0.16%) |
Aug 14, 2015 | 31.80 | 31.92 | 31.63 | 31.91 | 7,173,812 | +0.11(+0.34%) |
Aug 13, 2015 | 31.76 | 31.86 | 31.54 | 31.80 | 10,649,751 | -0.10(-0.31%) |
Aug 12, 2015 | 31.65 | 31.90 | 31.59 | 31.90 | 10,316,310 | +0.01(+0.02%) |
Aug 11, 2015 | 31.72 | 32.27 | 31.61 | 31.89 | 14,606,043 | +0.01(+0.04%) |
Aug 10, 2015 | 31.87 | 32.04 | 31.76 | 31.88 | 8,141,065 | +0.13(+0.40%) |
Aug 07, 2015 | 31.76 | 31.85 | 31.51 | 31.75 | 9,625,259 | -0.05(-0.14%) |
Aug 06, 2015 | 31.84 | 31.93 | 31.75 | 31.80 | 10,425,206 | +0.06(+0.18%) |
Aug 05, 2015 | 31.55 | 31.83 | 31.44 | 31.74 | 10,836,460 | +0.31(+1.00%) |
Aug 04, 2015 | 31.21 | 31.52 | 31.19 | 31.43 | 8,562,057 | +0.15(+0.48%) |
Aug 03, 2015 | 31.15 | 31.29 | 30.96 | 31.28 | 7,086,355 | +0.16(+0.51%) |
Jul 31, 2015 | 31.21 | 31.24 | 31.05 | 31.12 | 8,465,116 | +0.10(+0.33%) |
Jul 30, 2015 | 30.75 | 31.11 | 30.61 | 31.01 | 12,685,875 | -0.11(-0.37%) |
Jul 29, 2015 | 31.76 | 31.88 | 30.93 | 31.13 | 16,472,048 | -0.49(-1.54%) |
Jul 28, 2015 | 30.96 | 31.64 | 30.90 | 31.61 | 16,250,574 | +0.74(+2.41%) |
Jul 27, 2015 | 30.63 | 30.97 | 30.62 | 30.87 | 10,450,441 | +0.09(+0.30%) |
Jul 24, 2015 | 30.77 | 30.88 | 30.68 | 30.78 | 9,509,074 | -0.02(-0.06%) |
Jul 23, 2015 | 30.87 | 30.88 | 30.60 | 30.80 | 8,333,976 | -0.08(-0.26%) |
Jul 22, 2015 | 30.71 | 30.91 | 30.70 | 30.88 | 13,945,862 | +0.23(+0.77%) |
Jul 21, 2015 | 30.71 | 30.73 | 30.57 | 30.64 | 9,887,669 | -0.09(-0.30%) |
Jul 20, 2015 | 30.46 | 30.81 | 30.46 | 30.73 | 11,486,275 | +0.28(+0.92%) |
Jul 17, 2015 | 30.20 | 30.52 | 30.05 | 30.45 | 13,641,732 | +0.18(+0.59%) |
Jul 16, 2015 | 29.51 | 30.53 | 29.48 | 30.28 | 21,965,980 | +0.96(+3.28%) |
Jul 15, 2015 | 29.39 | 29.48 | 29.26 | 29.31 | 11,992,633 | -0.07(-0.23%) |
Jul 14, 2015 | 29.37 | 29.45 | 29.30 | 29.38 | 12,990,176 | +0.01(+0.04%) |
Jul 13, 2015 | 29.50 | 29.64 | 29.33 | 29.37 | 14,198,195 | +0.01(+0.04%) |
Jul 10, 2015 | 29.46 | 29.63 | 29.31 | 29.36 | 12,692,965 | +0.21(+0.71%) |
Jul 09, 2015 | 29.54 | 29.64 | 29.14 | 29.15 | 12,250,590 | -0.05(-0.16%) |
Jul 08, 2015 | 29.37 | 29.46 | 29.15 | 29.20 | 14,250,291 | -0.37(-1.26%) |
Jul 07, 2015 | 28.59 | 29.65 | 28.58 | 29.57 | 23,314,614 | +1.04(+3.63%) |
Jul 06, 2015 | 27.97 | 28.55 | 27.90 | 28.54 | 13,740,764 | +0.50(+1.80%) |
Jul 02, 2015 | 28.20 | 28.03 | 28.03 | 28.03 | 7,995,413 | -0.06(-0.22%) |
Jul 01, 2015 | 28.09 | 28.19 | 27.89 | 28.10 | 8,558,186 | +0.11(+0.39%) |
Jun 30, 2015 | 28.02 | 28.20 | 27.79 | 27.99 | 14,412,918 | +0.14(+0.49%) |
Jun 29, 2015 | 28.18 | 28.33 | 27.83 | 27.85 | 12,757,212 | -0.46(-1.64%) |
Jun 26, 2015 | 28.20 | 28.42 | 28.14 | 28.31 | 13,337,077 | +0.18(+0.65%) |
Jun 25, 2015 | 28.07 | 28.19 | 28.02 | 28.13 | 10,149,612 | +0.11(+0.39%) |
Jun 24, 2015 | 28.11 | 28.18 | 28.02 | 28.02 | 11,363,994 | -0.06(-0.22%) |
Jun 23, 2015 | 28.61 | 28.61 | 28.06 | 28.08 | 9,171,587 | -0.41(-1.43%) |
Jun 22, 2015 | 28.37 | 28.54 | 28.35 | 28.49 | 10,145,058 | +0.27(+0.95%) |
Jun 19, 2015 | 28.20 | 28.40 | 28.17 | 28.22 | 14,310,586 | -0.08(-0.28%) |
Jun 18, 2015 | 27.86 | 28.41 | 27.84 | 28.30 | 11,349,709 | +0.52(+1.85%) |
Jun 17, 2015 | 27.47 | 27.88 | 27.46 | 27.79 | 9,986,614 | +0.31(+1.12%) |
Jun 16, 2015 | 27.27 | 27.55 | 27.16 | 27.48 | 7,971,326 | +0.27(+1.01%) |
Jun 15, 2015 | 27.30 | 27.54 | 27.19 | 27.20 | 11,350,399 | -0.29(-1.04%) |
Jun 12, 2015 | 27.62 | 27.62 | 27.07 | 27.49 | 15,275,023 | -0.17(-0.60%) |
Jun 11, 2015 | 27.87 | 27.93 | 27.62 | 27.66 | 12,469,177 | -0.21(-0.76%) |
Jun 10, 2015 | 27.56 | 28.10 | 27.56 | 27.87 | 18,045,356 | +0.37(+1.36%) |
Jun 09, 2015 | 27.37 | 27.61 | 27.24 | 27.49 | 11,172,882 | +0.14(+0.50%) |
Jun 08, 2015 | 27.27 | 27.46 | 27.05 | 27.36 | 14,101,323 | +0.06(+0.23%) |
Jun 05, 2015 | 28.14 | 28.14 | 27.23 | 27.30 | 18,395,684 | -0.95(-3.35%) |
Jun 04, 2015 | 28.46 | 28.53 | 28.18 | 28.24 | 10,734,272 | -0.27(-0.93%) |
Jun 03, 2015 | 28.82 | 28.84 | 28.45 | 28.51 | 10,360,713 | -0.16(-0.55%) |
Jun 02, 2015 | 28.90 | 28.91 | 28.60 | 28.67 | 8,440,557 | -0.32(-1.11%) |
Jun 01, 2015 | 29.04 | 29.14 | 28.79 | 28.99 | 6,786,238 | +0.00(+0.00%) |
May 29, 2015 | 29.13 | 29.29 | 28.94 | 28.99 | 13,230,571 | -0.24(-0.81%) |
May 28, 2015 | 29.41 | 29.45 | 29.16 | 29.23 | 8,185,589 | -0.12(-0.41%) |
May 27, 2015 | 29.10 | 29.46 | 29.01 | 29.34 | 9,828,502 | +0.31(+1.07%) |
May 26, 2015 | 29.00 | 29.12 | 28.87 | 29.03 | 10,020,562 | +0.03(+0.10%) |
May 22, 2015 | 29.16 | 29.00 | 29.00 | 29.00 | 7,315,468 | -0.23(-0.79%) |
May 21, 2015 | 29.35 | 29.35 | 29.00 | 29.24 | 11,615,825 | -0.09(-0.31%) |
May 20, 2015 | 29.41 | 29.60 | 29.32 | 29.33 | 7,825,562 | +0.01(+0.04%) |
May 19, 2015 | 29.46 | 29.46 | 29.23 | 29.32 | 8,415,391 | -0.10(-0.33%) |
May 18, 2015 | 29.79 | 29.89 | 29.40 | 29.41 | 8,721,185 | -0.49(-1.65%) |
May 15, 2015 | 29.76 | 29.94 | 29.76 | 29.91 | 8,871,922 | +0.12(+0.42%) |
May 14, 2015 | 29.11 | 29.80 | 29.09 | 29.78 | 12,048,977 | +0.91(+3.14%) |
May 13, 2015 | 29.00 | 29.15 | 28.81 | 28.87 | 10,172,029 | -0.08(-0.29%) |
May 12, 2015 | 28.76 | 29.04 | 28.73 | 28.96 | 10,332,762 | -0.11(-0.37%) |
May 11, 2015 | 29.55 | 29.62 | 29.04 | 29.07 | 9,531,565 | -0.47(-1.59%) |
May 08, 2015 | 29.22 | 29.69 | 29.17 | 29.54 | 9,794,796 | +0.53(+1.81%) |
May 07, 2015 | 28.58 | 29.08 | 28.55 | 29.01 | 9,056,197 | +0.32(+1.11%) |
May 06, 2015 | 28.55 | 28.75 | 28.38 | 28.69 | 12,383,382 | +0.19(+0.66%) |
May 05, 2015 | 28.59 | 28.63 | 28.39 | 28.51 | 8,776,025 | -0.19(-0.65%) |
May 04, 2015 | 28.82 | 28.82 | 28.56 | 28.69 | 8,766,161 | +0.01(+0.04%) |
May 01, 2015 | 28.38 | 28.69 | 28.37 | 28.68 | 10,523,858 | +0.35(+1.22%) |
Apr 30, 2015 | 28.39 | 28.48 | 28.21 | 28.34 | 17,893,662 | -0.08(-0.30%) |
Apr 29, 2015 | 29.10 | 29.19 | 28.34 | 28.42 | 19,889,634 | -0.86(-2.92%) |
Apr 28, 2015 | 29.02 | 29.28 | 28.97 | 29.28 | 11,651,314 | +0.18(+0.60%) |
Apr 27, 2015 | 29.52 | 29.53 | 29.04 | 29.10 | 11,395,527 | -0.38(-1.29%) |
Apr 24, 2015 | 29.73 | 29.80 | 29.46 | 29.48 | 8,674,285 | -0.16(-0.53%) |
Apr 23, 2015 | 29.46 | 29.96 | 29.33 | 29.64 | 14,465,245 | +0.13(+0.44%) |
Apr 22, 2015 | 29.49 | 29.51 | 29.16 | 29.51 | 17,329,496 | +0.01(+0.04%) |
Apr 21, 2015 | 29.88 | 30.00 | 29.45 | 29.50 | 11,434,545 | -0.30(-1.01%) |
Apr 20, 2015 | 29.44 | 29.92 | 29.44 | 29.80 | 15,439,503 | +0.50(+1.70%) |
Apr 17, 2015 | 29.40 | 29.49 | 29.24 | 29.30 | 13,245,591 | -0.17(-0.58%) |
Apr 16, 2015 | 29.43 | 29.67 | 29.22 | 29.47 | 13,370,073 | +0.25(+0.85%) |
Apr 15, 2015 | 29.50 | 29.76 | 29.18 | 29.22 | 10,499,487 | -0.29(-0.98%) |
Apr 14, 2015 | 29.26 | 29.58 | 29.17 | 29.51 | 8,754,438 | +0.20(+0.68%) |
Apr 13, 2015 | 29.64 | 29.71 | 29.27 | 29.31 | 11,888,804 | -0.42(-1.41%) |
Apr 10, 2015 | 29.53 | 30.00 | 29.45 | 29.73 | 11,378,583 | +0.37(+1.25%) |
Apr 09, 2015 | 29.24 | 29.40 | 29.14 | 29.36 | 8,047,800 | +0.14(+0.47%) |
Apr 08, 2015 | 29.19 | 29.43 | 29.06 | 29.23 | 10,391,838 | -0.05(-0.15%) |
Apr 07, 2015 | 29.22 | 29.51 | 29.16 | 29.27 | 13,015,865 | +0.12(+0.41%) |
Apr 06, 2015 | 28.89 | 29.39 | 28.88 | 29.15 | 13,379,416 | +0.17(+0.59%) |
Apr 02, 2015 | 28.55 | 28.98 | 28.98 | 28.98 | 15,897,869 | +0.50(+1.77%) |