Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 54.06 | 54.73 | 53.85 | 54.50 | 3,193,386 | +0.25(+0.46%) |
Apr 28, 2016 | 53.83 | 55.12 | 53.76 | 54.26 | 3,399,822 | +0.16(+0.29%) |
Apr 27, 2016 | 53.64 | 54.48 | 53.62 | 54.10 | 2,565,686 | +0.54(+1.00%) |
Apr 26, 2016 | 53.15 | 53.89 | 53.05 | 53.56 | 4,084,802 | +0.50(+0.94%) |
Apr 25, 2016 | 52.32 | 53.52 | 52.17 | 53.06 | 4,322,997 | +0.84(+1.60%) |
Apr 22, 2016 | 52.19 | 52.48 | 51.78 | 52.23 | 4,404,472 | +0.11(+0.21%) |
Apr 21, 2016 | 52.61 | 52.87 | 51.59 | 52.12 | 6,293,248 | -0.60(-1.15%) |
Apr 20, 2016 | 53.97 | 54.29 | 52.58 | 52.72 | 4,952,823 | -1.37(-2.53%) |
Apr 19, 2016 | 54.73 | 54.86 | 53.96 | 54.09 | 2,270,581 | -0.39(-0.71%) |
Apr 18, 2016 | 53.87 | 54.58 | 53.72 | 54.48 | 2,849,807 | +0.38(+0.70%) |
Apr 15, 2016 | 53.49 | 54.42 | 53.28 | 54.10 | 5,152,613 | +0.55(+1.04%) |
Apr 14, 2016 | 54.26 | 54.35 | 53.15 | 53.54 | 4,168,195 | -0.80(-1.48%) |
Apr 13, 2016 | 56.56 | 56.63 | 54.29 | 54.35 | 4,653,677 | -2.27(-4.01%) |
Apr 12, 2016 | 55.99 | 56.99 | 55.79 | 56.62 | 3,027,031 | +0.77(+1.38%) |
Apr 11, 2016 | 56.26 | 57.00 | 55.83 | 55.85 | 2,710,001 | -0.55(-0.98%) |
Apr 08, 2016 | 56.08 | 56.44 | 55.89 | 56.40 | 2,168,053 | +0.22(+0.40%) |
Apr 07, 2016 | 56.13 | 56.50 | 55.93 | 56.18 | 2,452,989 | -0.17(-0.29%) |
Apr 06, 2016 | 55.81 | 56.34 | 55.47 | 56.34 | 2,534,317 | +0.50(+0.89%) |
Apr 05, 2016 | 56.06 | 56.13 | 55.44 | 55.85 | 3,923,518 | -0.27(-0.49%) |
Apr 04, 2016 | 56.35 | 56.56 | 55.65 | 56.12 | 2,504,706 | -0.27(-0.47%) |
Apr 01, 2016 | 55.15 | 56.45 | 55.07 | 56.38 | 3,141,123 | +1.18(+2.15%) |
Mar 31, 2016 | 56.01 | 56.04 | 55.16 | 55.20 | 3,732,856 | -0.75(-1.33%) |
Mar 30, 2016 | 56.28 | 56.42 | 55.29 | 55.94 | 2,809,457 | -0.12(-0.21%) |
Mar 29, 2016 | 55.94 | 56.39 | 55.72 | 56.06 | 2,977,928 | +0.18(+0.33%) |
Mar 28, 2016 | 55.38 | 56.00 | 55.37 | 55.88 | 1,905,558 | +0.49(+0.88%) |
Mar 24, 2016 | 55.43 | 55.39 | 55.39 | 55.39 | 2,226,731 | -0.46(-0.82%) |
Mar 23, 2016 | 55.37 | 55.99 | 54.97 | 55.85 | 3,182,260 | +0.62(+1.12%) |
Mar 22, 2016 | 55.24 | 55.66 | 54.74 | 55.22 | 3,131,341 | -0.06(-0.10%) |
Mar 21, 2016 | 55.22 | 55.38 | 54.92 | 55.28 | 4,065,270 | -0.35(-0.63%) |
Mar 18, 2016 | 55.65 | 55.98 | 55.17 | 55.63 | 4,533,972 | -0.02(-0.04%) |
Mar 17, 2016 | 55.77 | 56.09 | 55.56 | 55.65 | 2,951,347 | +0.13(+0.24%) |
Mar 16, 2016 | 55.18 | 55.70 | 54.55 | 55.52 | 2,978,397 | +0.32(+0.58%) |
Mar 15, 2016 | 55.46 | 55.65 | 55.18 | 55.20 | 2,802,272 | -0.46(-0.83%) |
Mar 14, 2016 | 55.70 | 55.99 | 55.47 | 55.66 | 3,266,026 | -0.39(-0.69%) |
Mar 11, 2016 | 55.60 | 56.07 | 55.14 | 56.05 | 4,577,819 | +0.87(+1.58%) |
Mar 10, 2016 | 54.79 | 55.30 | 54.69 | 55.18 | 5,585,398 | +0.46(+0.85%) |
Mar 09, 2016 | 54.39 | 55.33 | 54.21 | 54.72 | 5,481,247 | +0.53(+0.98%) |
Mar 08, 2016 | 54.24 | 54.77 | 53.93 | 54.19 | 4,331,555 | -0.21(-0.38%) |
Mar 07, 2016 | 53.58 | 54.61 | 53.32 | 54.40 | 3,754,018 | +0.60(+1.12%) |
Mar 04, 2016 | 54.12 | 54.26 | 53.31 | 53.79 | 5,087,076 | -0.88(-1.61%) |
Mar 03, 2016 | 54.65 | 54.73 | 54.13 | 54.67 | 3,586,950 | +0.19(+0.35%) |
Mar 02, 2016 | 54.16 | 54.48 | 53.52 | 54.48 | 4,034,692 | +0.17(+0.32%) |
Mar 01, 2016 | 53.91 | 54.57 | 53.81 | 54.31 | 3,552,049 | +0.69(+1.28%) |
Feb 29, 2016 | 53.82 | 54.42 | 53.60 | 53.62 | 4,268,192 | -0.35(-0.64%) |
Feb 26, 2016 | 54.66 | 54.93 | 53.91 | 53.97 | 3,881,755 | -0.97(-1.76%) |
Feb 25, 2016 | 54.17 | 55.08 | 53.89 | 54.93 | 4,723,288 | +0.92(+1.70%) |
Feb 24, 2016 | 53.29 | 54.05 | 53.22 | 54.02 | 4,692,213 | +0.49(+0.91%) |
Feb 23, 2016 | 52.89 | 53.73 | 52.70 | 53.53 | 8,218,540 | +0.57(+1.08%) |
Feb 22, 2016 | 52.13 | 52.97 | 52.08 | 52.96 | 5,638,869 | +0.93(+1.79%) |
Feb 19, 2016 | 52.02 | 52.55 | 51.14 | 52.03 | 5,762,016 | +0.01(+0.02%) |
Feb 18, 2016 | 51.69 | 52.33 | 51.23 | 52.02 | 6,058,451 | +0.45(+0.88%) |
Feb 17, 2016 | 51.79 | 52.12 | 51.41 | 51.56 | 7,060,291 | +0.50(+0.97%) |
Feb 16, 2016 | 50.56 | 51.40 | 50.32 | 51.07 | 10,199,700 | +1.35(+2.73%) |
Feb 12, 2016 | 49.78 | 49.71 | 49.71 | 49.71 | 6,970,654 | +0.10(+0.20%) |
Feb 11, 2016 | 50.49 | 50.74 | 49.38 | 49.61 | 6,422,587 | -1.26(-2.48%) |
Feb 10, 2016 | 50.46 | 51.30 | 50.21 | 50.88 | 8,562,859 | +0.60(+1.20%) |
Feb 09, 2016 | 49.28 | 50.40 | 49.21 | 50.27 | 7,770,831 | +0.57(+1.15%) |
Feb 08, 2016 | 47.18 | 49.84 | 47.18 | 49.70 | 13,366,629 | +2.53(+5.36%) |
Feb 05, 2016 | 46.27 | 48.70 | 46.13 | 47.18 | 19,569,234 | +4.26(+9.91%) |
Feb 04, 2016 | 43.55 | 43.98 | 42.74 | 42.92 | 6,048,295 | -0.80(-1.83%) |
Feb 03, 2016 | 44.04 | 44.25 | 42.83 | 43.72 | 4,920,323 | -0.07(-0.15%) |
Feb 02, 2016 | 44.62 | 44.67 | 43.72 | 43.79 | 6,186,355 | -1.08(-2.41%) |
Feb 01, 2016 | 44.16 | 45.10 | 43.97 | 44.87 | 6,185,084 | +0.78(+1.78%) |
Jan 29, 2016 | 43.64 | 44.33 | 43.48 | 44.09 | 4,807,410 | +0.64(+1.46%) |
Jan 28, 2016 | 43.16 | 43.67 | 42.54 | 43.45 | 4,149,637 | +0.60(+1.41%) |
Jan 27, 2016 | 43.38 | 43.56 | 42.63 | 42.85 | 3,484,694 | -0.53(-1.22%) |
Jan 26, 2016 | 42.38 | 43.38 | 42.37 | 43.38 | 4,475,360 | +1.00(+2.36%) |
Jan 25, 2016 | 42.32 | 42.93 | 42.13 | 42.38 | 5,892,291 | +0.06(+0.14%) |
Jan 22, 2016 | 42.60 | 42.74 | 41.95 | 42.32 | 4,029,078 | +0.17(+0.41%) |
Jan 21, 2016 | 41.31 | 42.38 | 41.04 | 42.14 | 6,787,272 | +0.87(+2.10%) |
Jan 20, 2016 | 40.20 | 41.61 | 40.09 | 41.28 | 7,926,895 | +0.23(+0.56%) |
Jan 19, 2016 | 42.57 | 43.04 | 40.75 | 41.05 | 8,270,661 | -1.50(-3.52%) |
Jan 15, 2016 | 42.81 | 42.54 | 42.54 | 42.54 | 11,839,775 | -1.17(-2.68%) |
Jan 14, 2016 | 43.83 | 43.93 | 43.36 | 43.71 | 4,889,341 | -0.17(-0.40%) |
Jan 13, 2016 | 44.34 | 44.57 | 43.68 | 43.89 | 4,913,742 | -0.38(-0.86%) |
Jan 12, 2016 | 43.51 | 44.38 | 43.42 | 44.27 | 3,857,218 | +0.71(+1.63%) |
Jan 11, 2016 | 43.37 | 43.90 | 43.19 | 43.56 | 5,869,309 | +0.35(+0.80%) |
Jan 08, 2016 | 43.41 | 43.78 | 43.09 | 43.21 | 5,547,854 | +0.11(+0.25%) |
Jan 07, 2016 | 42.57 | 43.32 | 42.49 | 43.10 | 5,605,108 | -0.07(-0.17%) |
Jan 06, 2016 | 42.73 | 43.68 | 42.55 | 43.18 | 6,581,658 | -0.03(-0.08%) |
Jan 05, 2016 | 43.20 | 43.32 | 42.14 | 43.21 | 6,394,208 | -0.55(-1.25%) |
Jan 04, 2016 | 43.33 | 43.88 | 43.28 | 43.76 | 4,317,957 | -0.31(-0.69%) |
Dec 31, 2015 | 44.19 | 44.06 | 44.06 | 44.06 | 2,830,769 | -0.37(-0.84%) |
Dec 30, 2015 | 44.29 | 44.66 | 44.19 | 44.43 | 1,856,990 | -0.10(-0.22%) |
Dec 29, 2015 | 44.41 | 44.66 | 44.22 | 44.53 | 2,362,437 | +0.31(+0.69%) |
Dec 28, 2015 | 44.41 | 44.52 | 43.96 | 44.23 | 1,834,520 | -0.34(-0.76%) |
Dec 24, 2015 | 44.52 | 44.57 | 44.57 | 44.57 | 1,161,210 | +0.12(+0.26%) |
Dec 23, 2015 | 44.46 | 44.62 | 44.33 | 44.45 | 2,604,231 | +0.17(+0.39%) |
Dec 22, 2015 | 43.97 | 44.33 | 43.71 | 44.28 | 3,299,294 | +0.35(+0.79%) |
Dec 21, 2015 | 43.76 | 44.07 | 43.46 | 43.93 | 3,647,811 | +0.51(+1.18%) |
Dec 18, 2015 | 43.50 | 43.66 | 43.00 | 43.42 | 8,920,976 | -0.27(-0.62%) |
Dec 17, 2015 | 44.32 | 44.34 | 43.34 | 43.69 | 5,922,768 | -0.80(-1.80%) |
Dec 16, 2015 | 44.50 | 44.96 | 44.23 | 44.49 | 6,882,844 | -0.08(-0.19%) |
Dec 15, 2015 | 43.93 | 44.62 | 43.85 | 44.57 | 5,987,208 | +1.02(+2.35%) |
Dec 14, 2015 | 43.38 | 43.71 | 43.09 | 43.55 | 5,436,115 | +0.16(+0.36%) |
Dec 11, 2015 | 43.62 | 44.41 | 43.27 | 43.39 | 5,521,997 | -0.74(-1.67%) |
Dec 10, 2015 | 43.85 | 44.64 | 43.68 | 44.13 | 10,171,257 | +0.33(+0.75%) |
Dec 09, 2015 | 43.23 | 43.84 | 43.05 | 43.80 | 10,288,795 | +0.33(+0.76%) |
Dec 08, 2015 | 42.23 | 43.96 | 41.82 | 43.47 | 11,870,527 | +0.67(+1.56%) |
Dec 07, 2015 | 42.56 | 42.96 | 42.29 | 42.80 | 9,204,648 | -0.20(-0.46%) |
Dec 04, 2015 | 42.53 | 43.09 | 42.40 | 43.00 | 9,317,278 | +0.46(+1.09%) |
Dec 03, 2015 | 41.93 | 42.83 | 41.93 | 42.53 | 11,838,464 | +0.74(+1.78%) |
Dec 02, 2015 | 41.95 | 42.27 | 41.67 | 41.79 | 6,007,402 | -0.06(-0.14%) |
Dec 01, 2015 | 41.49 | 41.95 | 41.35 | 41.85 | 6,802,704 | +0.54(+1.30%) |
Nov 30, 2015 | 41.91 | 41.94 | 40.97 | 41.31 | 8,528,067 | -0.45(-1.09%) |
Nov 27, 2015 | 41.26 | 41.86 | 41.08 | 41.76 | 3,691,687 | +0.70(+1.71%) |
Nov 25, 2015 | 40.49 | 41.06 | 41.06 | 41.06 | 10,276,545 | +0.63(+1.55%) |
Nov 24, 2015 | 39.70 | 40.97 | 39.62 | 40.44 | 17,471,308 | +0.82(+2.08%) |
Nov 23, 2015 | 37.23 | 39.77 | 37.05 | 39.61 | 21,582,898 | +3.66(+10.17%) |
Nov 20, 2015 | 36.61 | 36.87 | 35.77 | 35.96 | 6,941,168 | -0.67(-1.82%) |
Nov 19, 2015 | 37.24 | 37.35 | 36.02 | 36.62 | 5,404,707 | -0.53(-1.42%) |
Nov 18, 2015 | 36.28 | 37.22 | 36.20 | 37.15 | 5,707,531 | +0.96(+2.64%) |
Nov 17, 2015 | 36.42 | 36.74 | 36.04 | 36.19 | 5,135,297 | -0.21(-0.57%) |
Nov 16, 2015 | 35.40 | 36.45 | 35.34 | 36.40 | 3,548,585 | +0.90(+2.53%) |
Nov 13, 2015 | 35.97 | 35.98 | 35.33 | 35.50 | 4,147,073 | -0.42(-1.17%) |
Nov 12, 2015 | 36.72 | 36.73 | 35.75 | 35.92 | 4,369,737 | -0.99(-2.68%) |
Nov 11, 2015 | 37.41 | 37.47 | 36.85 | 36.91 | 2,149,254 | -0.35(-0.95%) |
Nov 10, 2015 | 37.06 | 37.38 | 36.89 | 37.27 | 3,061,800 | +0.16(+0.42%) |
Nov 09, 2015 | 37.19 | 37.38 | 36.85 | 37.11 | 2,326,158 | -0.37(-0.99%) |
Nov 06, 2015 | 37.47 | 37.59 | 36.93 | 37.48 | 2,587,048 | -0.08(-0.22%) |
Nov 05, 2015 | 37.32 | 37.64 | 37.05 | 37.56 | 3,382,880 | +0.37(+1.00%) |
Nov 04, 2015 | 37.58 | 38.21 | 37.03 | 37.19 | 3,637,497 | -0.16(-0.42%) |
Nov 03, 2015 | 36.84 | 37.35 | 36.70 | 37.35 | 4,346,620 | +0.46(+1.25%) |
Nov 02, 2015 | 36.62 | 36.98 | 36.21 | 36.89 | 4,594,708 | +0.35(+0.95%) |
Oct 30, 2015 | 36.17 | 36.89 | 36.16 | 36.54 | 5,288,823 | +0.42(+1.16%) |
Oct 29, 2015 | 36.94 | 37.11 | 36.10 | 36.12 | 5,236,560 | -0.92(-2.49%) |
Oct 28, 2015 | 36.88 | 37.22 | 36.57 | 37.04 | 4,951,524 | +0.14(+0.38%) |
Oct 27, 2015 | 36.89 | 37.24 | 36.15 | 36.90 | 7,692,350 | -0.25(-0.67%) |
Oct 26, 2015 | 38.30 | 38.30 | 36.85 | 37.15 | 11,136,140 | -1.93(-4.93%) |
Oct 23, 2015 | 39.09 | 39.30 | 38.77 | 39.08 | 3,431,837 | +0.21(+0.55%) |
Oct 22, 2015 | 38.20 | 39.08 | 38.04 | 38.86 | 4,492,644 | +0.78(+2.05%) |
Oct 21, 2015 | 38.06 | 38.30 | 37.89 | 38.08 | 2,857,894 | +0.12(+0.30%) |
Oct 20, 2015 | 37.95 | 38.12 | 37.74 | 37.97 | 2,366,520 | -0.07(-0.19%) |
Oct 19, 2015 | 37.34 | 38.10 | 37.34 | 38.04 | 4,325,532 | +0.72(+1.94%) |
Oct 16, 2015 | 36.38 | 37.36 | 36.20 | 37.31 | 5,409,002 | +1.13(+3.12%) |
Oct 15, 2015 | 36.69 | 36.78 | 35.81 | 36.19 | 6,986,448 | -0.30(-0.81%) |
Oct 14, 2015 | 37.45 | 37.55 | 36.10 | 36.48 | 7,181,562 | -0.96(-2.55%) |
Oct 13, 2015 | 38.47 | 38.56 | 37.40 | 37.44 | 6,958,766 | -1.32(-3.40%) |
Oct 12, 2015 | 38.24 | 38.90 | 38.22 | 38.76 | 3,671,256 | +0.59(+1.55%) |
Oct 09, 2015 | 38.11 | 38.53 | 37.91 | 38.16 | 6,717,532 | +0.28(+0.74%) |
Oct 08, 2015 | 36.75 | 37.92 | 36.61 | 37.88 | 6,261,535 | +1.13(+3.07%) |
Oct 07, 2015 | 36.86 | 37.04 | 36.49 | 36.75 | 4,927,563 | +0.03(+0.09%) |
Oct 06, 2015 | 36.99 | 37.09 | 36.51 | 36.72 | 3,735,688 | -0.27(-0.73%) |
Oct 05, 2015 | 36.74 | 37.18 | 36.64 | 36.99 | 5,095,549 | +0.43(+1.17%) |
Oct 02, 2015 | 35.82 | 36.61 | 35.54 | 36.56 | 4,793,006 | +0.59(+1.65%) |
Oct 01, 2015 | 35.64 | 36.04 | 35.24 | 35.97 | 4,731,413 | +0.47(+1.32%) |
Sep 30, 2015 | 34.88 | 35.58 | 34.83 | 35.50 | 5,245,670 | +1.05(+3.06%) |
Sep 29, 2015 | 34.42 | 34.55 | 34.09 | 34.45 | 4,286,454 | -0.01(-0.02%) |
Sep 28, 2015 | 35.48 | 35.58 | 34.27 | 34.46 | 4,600,241 | -1.24(-3.48%) |
Sep 25, 2015 | 35.64 | 35.95 | 35.53 | 35.70 | 4,504,669 | +0.30(+0.84%) |
Sep 24, 2015 | 34.56 | 35.51 | 34.30 | 35.40 | 5,122,681 | +0.68(+1.97%) |
Sep 23, 2015 | 34.60 | 34.79 | 34.27 | 34.72 | 5,163,892 | +0.21(+0.60%) |
Sep 22, 2015 | 34.82 | 34.92 | 34.23 | 34.51 | 4,402,173 | -0.63(-1.78%) |
Sep 21, 2015 | 35.61 | 35.64 | 34.98 | 35.14 | 3,989,629 | -0.19(-0.54%) |
Sep 18, 2015 | 35.65 | 36.03 | 35.30 | 35.33 | 7,070,227 | -0.65(-1.81%) |
Sep 17, 2015 | 35.87 | 36.36 | 35.78 | 35.98 | 3,712,604 | +0.05(+0.14%) |
Sep 16, 2015 | 35.99 | 36.10 | 35.65 | 35.93 | 3,471,205 | -0.09(-0.25%) |
Sep 15, 2015 | 35.70 | 36.07 | 35.58 | 36.02 | 5,630,121 | +0.35(+0.99%) |
Sep 14, 2015 | 35.67 | 35.87 | 35.44 | 35.67 | 4,064,457 | -0.06(-0.16%) |
Sep 11, 2015 | 35.10 | 35.76 | 34.92 | 35.72 | 4,258,024 | +0.43(+1.21%) |
Sep 10, 2015 | 35.02 | 35.55 | 34.56 | 35.30 | 3,752,214 | +0.29(+0.82%) |
Sep 09, 2015 | 35.59 | 35.66 | 34.93 | 35.01 | 3,231,723 | -0.22(-0.63%) |
Sep 08, 2015 | 35.19 | 35.28 | 34.79 | 35.23 | 4,880,286 | +0.53(+1.52%) |
Sep 04, 2015 | 34.66 | 34.70 | 34.70 | 34.70 | 3,008,180 | -0.46(-1.31%) |
Sep 03, 2015 | 34.68 | 35.44 | 34.63 | 35.16 | 3,730,813 | +0.57(+1.64%) |
Sep 02, 2015 | 34.41 | 34.60 | 34.20 | 34.60 | 2,713,872 | +0.49(+1.45%) |
Sep 01, 2015 | 34.08 | 34.77 | 33.90 | 34.10 | 4,886,458 | -0.72(-2.08%) |
Aug 31, 2015 | 34.95 | 35.09 | 34.60 | 34.83 | 4,146,786 | -0.28(-0.80%) |
Aug 28, 2015 | 34.42 | 35.12 | 34.29 | 35.11 | 4,547,880 | +0.31(+0.90%) |
Aug 27, 2015 | 33.78 | 34.89 | 33.75 | 34.79 | 5,805,007 | +1.26(+3.75%) |
Aug 26, 2015 | 33.26 | 33.60 | 32.63 | 33.54 | 5,322,868 | +0.87(+2.67%) |
Aug 25, 2015 | 33.62 | 33.64 | 32.66 | 32.67 | 8,382,430 | -0.35(-1.05%) |
Aug 24, 2015 | 32.58 | 33.91 | 32.09 | 33.01 | 8,548,955 | -1.23(-3.60%) |
Aug 21, 2015 | 35.44 | 35.55 | 34.23 | 34.24 | 6,857,597 | -1.46(-4.10%) |
Aug 20, 2015 | 35.13 | 36.04 | 35.05 | 35.71 | 7,202,994 | +0.22(+0.63%) |
Aug 19, 2015 | 35.12 | 35.74 | 35.01 | 35.48 | 6,917,352 | +0.25(+0.72%) |
Aug 18, 2015 | 35.12 | 35.64 | 35.06 | 35.23 | 4,174,984 | +0.02(+0.05%) |
Aug 17, 2015 | 34.85 | 35.51 | 34.70 | 35.21 | 3,583,265 | +0.29(+0.82%) |
Aug 14, 2015 | 34.58 | 35.01 | 34.54 | 34.93 | 6,264,356 | +0.16(+0.47%) |
Aug 13, 2015 | 34.85 | 35.06 | 34.72 | 34.76 | 5,081,294 | +0.02(+0.05%) |
Aug 12, 2015 | 34.32 | 34.79 | 33.83 | 34.74 | 4,449,930 | +0.27(+0.79%) |
Aug 11, 2015 | 34.93 | 35.16 | 34.39 | 34.47 | 5,628,802 | -0.74(-2.10%) |
Aug 10, 2015 | 34.52 | 35.24 | 34.40 | 35.21 | 5,273,917 | +0.82(+2.39%) |
Aug 07, 2015 | 34.51 | 34.67 | 34.15 | 34.39 | 4,878,686 | -0.18(-0.52%) |
Aug 06, 2015 | 34.07 | 34.63 | 33.72 | 34.57 | 5,721,573 | +0.55(+1.62%) |
Aug 05, 2015 | 34.28 | 34.37 | 33.74 | 34.02 | 5,736,462 | -0.15(-0.43%) |
Aug 04, 2015 | 32.85 | 34.99 | 32.75 | 34.17 | 17,655,756 | +1.33(+4.05%) |
Aug 03, 2015 | 32.88 | 33.47 | 32.55 | 32.84 | 32,068,784 | -3.61(-9.90%) |
Jul 31, 2015 | 36.65 | 36.80 | 36.42 | 36.45 | 6,808,719 | -0.02(-0.07%) |
Jul 30, 2015 | 35.90 | 36.50 | 35.74 | 36.47 | 5,678,626 | +0.46(+1.28%) |
Jul 29, 2015 | 35.61 | 36.01 | 35.41 | 36.01 | 3,623,808 | +0.36(+1.01%) |
Jul 28, 2015 | 35.24 | 35.69 | 34.92 | 35.65 | 3,961,128 | +0.58(+1.66%) |
Jul 27, 2015 | 34.93 | 35.13 | 34.64 | 35.07 | 3,125,787 | -0.18(-0.51%) |
Jul 24, 2015 | 35.43 | 35.56 | 35.20 | 35.25 | 2,626,803 | -0.20(-0.56%) |
Jul 23, 2015 | 35.42 | 35.76 | 35.23 | 35.44 | 2,576,252 | +0.00(+0.00%) |
Jul 22, 2015 | 34.96 | 35.62 | 34.91 | 35.44 | 3,673,222 | +0.48(+1.39%) |
Jul 21, 2015 | 35.21 | 35.22 | 34.83 | 34.96 | 4,262,953 | -0.22(-0.63%) |
Jul 20, 2015 | 35.30 | 35.45 | 35.03 | 35.18 | 3,583,017 | -0.11(-0.30%) |
Jul 17, 2015 | 35.71 | 35.79 | 35.19 | 35.29 | 4,535,334 | -0.42(-1.17%) |
Jul 16, 2015 | 35.94 | 36.01 | 35.57 | 35.71 | 5,283,739 | +0.01(+0.02%) |
Jul 15, 2015 | 36.17 | 36.22 | 35.49 | 35.70 | 5,835,872 | -0.48(-1.34%) |
Jul 14, 2015 | 35.93 | 36.36 | 35.93 | 36.18 | 5,055,973 | +0.25(+0.71%) |
Jul 13, 2015 | 35.50 | 35.99 | 35.46 | 35.93 | 4,198,351 | +0.61(+1.72%) |
Jul 10, 2015 | 35.40 | 35.47 | 35.16 | 35.32 | 2,624,392 | +0.25(+0.73%) |
Jul 09, 2015 | 35.48 | 35.53 | 35.06 | 35.07 | 5,303,158 | +0.04(+0.12%) |
Jul 08, 2015 | 35.25 | 35.35 | 35.01 | 35.02 | 3,393,695 | -0.39(-1.11%) |
Jul 07, 2015 | 35.16 | 35.44 | 34.64 | 35.42 | 3,653,323 | +0.44(+1.24%) |
Jul 06, 2015 | 34.95 | 35.21 | 34.51 | 34.98 | 4,413,450 | -0.30(-0.84%) |
Jul 02, 2015 | 35.34 | 35.28 | 35.28 | 35.28 | 3,584,436 | -0.02(-0.07%) |
Jul 01, 2015 | 35.18 | 35.54 | 35.06 | 35.30 | 3,769,027 | +0.27(+0.77%) |
Jun 30, 2015 | 35.42 | 35.88 | 34.99 | 35.03 | 5,075,429 | -0.26(-0.74%) |
Jun 29, 2015 | 35.57 | 35.82 | 35.26 | 35.30 | 4,364,338 | -0.53(-1.49%) |
Jun 26, 2015 | 36.69 | 36.86 | 35.70 | 35.83 | 5,311,232 | -0.86(-2.35%) |
Jun 25, 2015 | 37.06 | 36.99 | 36.61 | 36.69 | 5,276,347 | -0.30(-0.80%) |
Jun 24, 2015 | 36.23 | 37.04 | 36.06 | 36.99 | 7,464,245 | +0.78(+2.16%) |
Jun 23, 2015 | 35.58 | 36.24 | 35.46 | 36.21 | 5,742,008 | +0.68(+1.92%) |
Jun 22, 2015 | 35.54 | 35.84 | 35.24 | 35.53 | 3,515,040 | +0.17(+0.49%) |
Jun 19, 2015 | 34.93 | 35.44 | 34.93 | 35.35 | 5,454,840 | +0.58(+1.68%) |
Jun 18, 2015 | 34.77 | 34.88 | 34.74 | 34.77 | 3,092,939 | +0.08(+0.24%) |
Jun 17, 2015 | 34.43 | 34.75 | 34.24 | 34.69 | 2,921,464 | +0.25(+0.72%) |
Jun 16, 2015 | 34.23 | 34.51 | 34.11 | 34.44 | 2,833,073 | +0.21(+0.62%) |
Jun 15, 2015 | 34.02 | 34.53 | 33.96 | 34.23 | 4,563,913 | +0.05(+0.14%) |
Jun 12, 2015 | 33.83 | 34.22 | 33.77 | 34.18 | 3,025,095 | +0.22(+0.65%) |
Jun 11, 2015 | 34.02 | 34.11 | 33.82 | 33.96 | 4,797,352 | -0.07(-0.19%) |
Jun 10, 2015 | 33.86 | 34.06 | 33.62 | 34.02 | 4,052,395 | +0.20(+0.58%) |
Jun 09, 2015 | 33.53 | 34.15 | 33.45 | 33.82 | 4,563,174 | +0.35(+1.06%) |
Jun 08, 2015 | 33.68 | 33.87 | 33.46 | 33.47 | 3,543,106 | -0.17(-0.51%) |
Jun 05, 2015 | 33.94 | 33.99 | 33.53 | 33.64 | 3,201,020 | -0.35(-1.02%) |
Jun 04, 2015 | 34.32 | 34.56 | 33.92 | 33.99 | 3,312,585 | -0.33(-0.96%) |
Jun 03, 2015 | 34.75 | 34.89 | 34.30 | 34.32 | 3,795,320 | -0.42(-1.21%) |
Jun 02, 2015 | 34.70 | 34.77 | 34.26 | 34.74 | 3,371,859 | +0.04(+0.12%) |
Jun 01, 2015 | 34.95 | 35.13 | 34.40 | 34.70 | 2,919,849 | -0.19(-0.54%) |
May 29, 2015 | 34.87 | 35.11 | 34.87 | 34.88 | 4,284,151 | +0.08(+0.24%) |
May 28, 2015 | 35.02 | 35.05 | 34.57 | 34.80 | 4,418,735 | -0.23(-0.66%) |
May 27, 2015 | 35.38 | 35.56 | 34.90 | 35.03 | 4,852,699 | -0.34(-0.95%) |
May 26, 2015 | 35.21 | 35.43 | 35.02 | 35.37 | 3,865,879 | +0.16(+0.44%) |
May 22, 2015 | 35.66 | 35.21 | 35.21 | 35.21 | 3,158,863 | -0.44(-1.24%) |
May 21, 2015 | 35.67 | 35.91 | 35.35 | 35.66 | 5,368,933 | +0.06(+0.16%) |
May 20, 2015 | 35.25 | 35.88 | 35.23 | 35.60 | 6,672,815 | +0.38(+1.07%) |
May 19, 2015 | 34.63 | 35.47 | 34.62 | 35.22 | 6,296,822 | +0.63(+1.83%) |
May 18, 2015 | 34.30 | 34.82 | 34.27 | 34.59 | 4,192,125 | +0.07(+0.19%) |
May 15, 2015 | 34.19 | 34.73 | 34.02 | 34.52 | 4,246,360 | +0.32(+0.93%) |
May 14, 2015 | 33.95 | 34.38 | 33.94 | 34.20 | 4,059,647 | +0.49(+1.46%) |
May 13, 2015 | 33.58 | 33.98 | 33.57 | 33.71 | 4,361,567 | +0.16(+0.49%) |
May 12, 2015 | 33.61 | 33.92 | 33.10 | 33.55 | 5,398,645 | -0.37(-1.09%) |
May 11, 2015 | 33.82 | 34.08 | 33.70 | 33.92 | 3,252,866 | +0.09(+0.27%) |
May 08, 2015 | 33.43 | 33.89 | 33.36 | 33.83 | 5,719,537 | +0.71(+2.15%) |
May 07, 2015 | 33.08 | 33.29 | 32.79 | 33.11 | 2,995,456 | +0.03(+0.10%) |
May 06, 2015 | 33.21 | 33.45 | 32.81 | 33.08 | 5,103,718 | -0.26(-0.79%) |
May 05, 2015 | 33.66 | 33.98 | 33.34 | 33.34 | 6,524,765 | -0.34(-1.02%) |
May 04, 2015 | 33.41 | 34.20 | 33.34 | 33.69 | 9,244,926 | +0.49(+1.48%) |