Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 31.01 | 31.22 | 29.00 | 29.77 | 10,314,709 | -1.45(-4.64%) |
Apr 28, 2016 | 30.84 | 32.95 | 30.60 | 31.21 | 10,402,134 | -0.30(-0.94%) |
Apr 27, 2016 | 31.77 | 32.18 | 31.08 | 31.51 | 8,899,914 | -0.07(-0.22%) |
Apr 26, 2016 | 31.53 | 31.75 | 31.11 | 31.58 | 5,060,988 | +0.21(+0.68%) |
Apr 25, 2016 | 31.46 | 31.65 | 30.90 | 31.36 | 5,183,161 | -0.21(-0.68%) |
Apr 22, 2016 | 31.11 | 31.93 | 31.02 | 31.58 | 8,081,358 | +0.56(+1.82%) |
Apr 21, 2016 | 30.03 | 31.14 | 29.72 | 31.01 | 11,649,553 | +0.97(+3.22%) |
Apr 20, 2016 | 29.10 | 30.09 | 28.74 | 30.05 | 6,031,269 | +0.85(+2.92%) |
Apr 19, 2016 | 29.57 | 29.71 | 28.56 | 29.19 | 6,478,389 | -0.07(-0.23%) |
Apr 18, 2016 | 28.87 | 29.32 | 28.26 | 29.26 | 4,810,347 | +0.40(+1.37%) |
Apr 15, 2016 | 29.96 | 30.15 | 28.78 | 28.87 | 9,876,787 | -1.16(-3.86%) |
Apr 14, 2016 | 30.24 | 30.60 | 29.68 | 30.02 | 5,597,370 | -0.18(-0.61%) |
Apr 13, 2016 | 29.86 | 30.40 | 29.50 | 30.21 | 6,037,971 | +0.51(+1.72%) |
Apr 12, 2016 | 29.10 | 29.89 | 28.71 | 29.70 | 9,685,055 | +0.76(+2.63%) |
Apr 11, 2016 | 29.69 | 29.80 | 28.91 | 28.94 | 6,312,806 | -0.54(-1.83%) |
Apr 08, 2016 | 28.81 | 29.96 | 28.81 | 29.48 | 7,940,757 | +0.94(+3.31%) |
Apr 07, 2016 | 27.61 | 28.61 | 27.56 | 28.53 | 10,816,676 | +0.75(+2.71%) |
Apr 06, 2016 | 27.93 | 27.96 | 26.70 | 27.78 | 9,006,408 | +0.14(+0.52%) |
Apr 05, 2016 | 27.68 | 28.19 | 27.22 | 27.63 | 5,773,570 | -0.28(-1.01%) |
Apr 04, 2016 | 27.46 | 28.36 | 27.42 | 27.91 | 4,235,121 | +0.20(+0.71%) |
Apr 01, 2016 | 27.63 | 27.89 | 27.35 | 27.72 | 5,662,222 | -0.60(-2.12%) |
Mar 31, 2016 | 27.79 | 28.44 | 27.15 | 28.32 | 6,759,942 | +0.46(+1.64%) |
Mar 30, 2016 | 28.26 | 28.31 | 27.42 | 27.86 | 6,680,009 | -0.06(-0.22%) |
Mar 29, 2016 | 27.79 | 27.95 | 27.23 | 27.92 | 7,657,982 | -0.24(-0.87%) |
Mar 28, 2016 | 28.20 | 28.37 | 27.75 | 28.17 | 5,054,356 | +0.08(+0.30%) |
Mar 24, 2016 | 28.14 | 28.08 | 28.08 | 28.08 | 6,492,732 | -0.28(-0.99%) |
Mar 23, 2016 | 29.25 | 29.32 | 28.02 | 28.36 | 6,951,196 | -1.01(-3.45%) |
Mar 22, 2016 | 28.96 | 29.61 | 28.94 | 29.38 | 6,275,798 | +0.11(+0.39%) |
Mar 21, 2016 | 28.99 | 29.40 | 28.82 | 29.26 | 5,440,437 | +0.14(+0.50%) |
Mar 18, 2016 | 28.85 | 29.38 | 28.58 | 29.12 | 12,143,252 | +0.54(+1.89%) |
Mar 17, 2016 | 29.22 | 29.39 | 28.36 | 28.58 | 10,266,985 | -0.66(-2.27%) |
Mar 16, 2016 | 27.93 | 29.39 | 27.93 | 29.24 | 10,153,898 | +1.34(+4.80%) |
Mar 15, 2016 | 27.71 | 28.10 | 27.36 | 27.90 | 6,170,721 | -0.31(-1.11%) |
Mar 14, 2016 | 28.30 | 28.70 | 27.67 | 28.21 | 5,873,847 | -0.52(-1.80%) |
Mar 11, 2016 | 28.14 | 28.88 | 27.57 | 28.73 | 6,709,320 | +1.05(+3.80%) |
Mar 10, 2016 | 28.05 | 28.14 | 27.19 | 27.68 | 7,941,717 | -0.55(-1.94%) |
Mar 09, 2016 | 27.31 | 28.50 | 27.10 | 28.23 | 10,052,763 | +1.44(+5.37%) |
Mar 08, 2016 | 28.23 | 28.36 | 26.75 | 26.79 | 9,493,381 | -1.29(-4.58%) |
Mar 07, 2016 | 28.24 | 28.52 | 27.34 | 28.07 | 8,980,984 | -0.15(-0.54%) |
Mar 04, 2016 | 28.91 | 28.91 | 27.76 | 28.23 | 9,884,482 | -0.20(-0.70%) |
Mar 03, 2016 | 27.52 | 28.53 | 26.98 | 28.42 | 13,007,675 | +1.99(+7.52%) |
Mar 02, 2016 | 26.35 | 26.72 | 25.81 | 26.44 | 7,628,968 | +0.06(+0.23%) |
Mar 01, 2016 | 26.07 | 26.54 | 25.92 | 26.38 | 10,085,254 | +0.29(+1.11%) |
Feb 29, 2016 | 26.15 | 26.62 | 25.99 | 26.09 | 9,993,573 | +0.02(+0.09%) |
Feb 26, 2016 | 26.44 | 27.01 | 25.93 | 26.06 | 7,771,811 | +0.00(+0.00%) |
Feb 25, 2016 | 25.80 | 26.23 | 25.23 | 26.06 | 8,898,378 | +0.19(+0.74%) |
Feb 24, 2016 | 23.73 | 25.96 | 23.57 | 25.87 | 12,002,792 | +1.80(+7.47%) |
Feb 23, 2016 | 25.23 | 25.50 | 24.06 | 24.08 | 8,707,495 | -1.35(-5.30%) |
Feb 22, 2016 | 24.21 | 25.48 | 24.20 | 25.42 | 8,700,633 | +1.36(+5.67%) |
Feb 19, 2016 | 23.56 | 24.07 | 23.34 | 24.06 | 7,729,982 | +0.17(+0.70%) |
Feb 18, 2016 | 25.52 | 25.56 | 23.47 | 23.89 | 10,473,632 | -1.21(-4.82%) |
Feb 17, 2016 | 25.03 | 25.27 | 24.67 | 25.10 | 10,001,088 | +0.32(+1.29%) |
Feb 16, 2016 | 24.61 | 24.93 | 24.10 | 24.78 | 9,807,183 | +0.62(+2.55%) |
Feb 12, 2016 | 23.50 | 24.17 | 24.17 | 24.17 | 9,589,949 | +0.93(+4.00%) |
Feb 11, 2016 | 23.34 | 23.65 | 22.05 | 23.24 | 14,857,558 | -0.63(-2.65%) |
Feb 10, 2016 | 23.83 | 24.63 | 23.47 | 23.87 | 12,970,604 | +0.20(+0.86%) |
Feb 09, 2016 | 22.83 | 23.99 | 22.04 | 23.67 | 22,405,958 | +0.50(+2.18%) |
Feb 08, 2016 | 24.01 | 24.01 | 22.39 | 23.16 | 22,913,934 | -1.18(-4.86%) |
Feb 05, 2016 | 26.03 | 26.12 | 24.15 | 24.35 | 20,603,306 | -1.99(-7.56%) |
Feb 04, 2016 | 27.87 | 28.14 | 25.72 | 26.34 | 23,399,120 | -1.70(-6.08%) |
Feb 03, 2016 | 30.00 | 30.20 | 26.68 | 28.04 | 20,813,924 | -2.31(-7.62%) |
Feb 02, 2016 | 30.96 | 31.19 | 29.96 | 30.35 | 9,020,439 | -1.13(-3.59%) |
Feb 01, 2016 | 31.39 | 31.80 | 30.75 | 31.48 | 8,851,974 | -0.02(-0.05%) |
Jan 29, 2016 | 30.57 | 31.50 | 30.04 | 31.50 | 9,296,849 | +1.18(+3.90%) |
Jan 28, 2016 | 31.01 | 31.27 | 29.77 | 30.32 | 6,382,849 | +0.27(+0.90%) |
Jan 27, 2016 | 31.33 | 31.55 | 29.80 | 30.04 | 11,187,460 | -1.28(-4.09%) |
Jan 26, 2016 | 30.96 | 31.34 | 30.43 | 31.33 | 6,663,002 | +0.60(+1.94%) |
Jan 25, 2016 | 31.79 | 32.58 | 30.65 | 30.73 | 7,743,258 | -1.55(-4.81%) |
Jan 22, 2016 | 30.67 | 33.15 | 30.53 | 32.28 | 12,696,034 | +2.43(+8.13%) |
Jan 21, 2016 | 30.17 | 30.72 | 29.49 | 29.86 | 10,097,711 | -0.67(-2.20%) |
Jan 20, 2016 | 30.28 | 31.01 | 29.36 | 30.53 | 10,127,745 | -0.53(-1.70%) |
Jan 19, 2016 | 31.96 | 32.39 | 30.49 | 31.05 | 7,515,791 | -0.17(-0.53%) |
Jan 15, 2016 | 31.55 | 31.22 | 31.22 | 31.22 | 10,449,274 | -1.69(-5.13%) |
Jan 14, 2016 | 32.08 | 33.31 | 31.00 | 32.91 | 12,041,092 | +1.04(+3.26%) |
Jan 13, 2016 | 35.21 | 35.25 | 31.54 | 31.87 | 13,137,261 | -3.10(-8.86%) |
Jan 12, 2016 | 34.83 | 35.49 | 34.01 | 34.97 | 6,543,169 | +0.50(+1.47%) |
Jan 11, 2016 | 35.00 | 35.40 | 33.38 | 34.46 | 9,961,895 | -0.35(-1.02%) |
Jan 08, 2016 | 36.44 | 36.59 | 34.78 | 34.82 | 6,667,987 | -1.36(-3.75%) |
Jan 07, 2016 | 36.06 | 36.83 | 35.64 | 36.17 | 10,034,571 | -0.55(-1.50%) |
Jan 06, 2016 | 37.16 | 37.53 | 36.13 | 36.72 | 9,722,820 | -1.42(-3.72%) |
Jan 05, 2016 | 38.74 | 39.36 | 37.72 | 38.14 | 7,277,068 | -0.48(-1.25%) |
Jan 04, 2016 | 38.95 | 39.82 | 38.18 | 38.62 | 7,293,246 | -0.45(-1.16%) |
Dec 31, 2015 | 39.19 | 39.07 | 39.07 | 39.07 | 3,406,850 | -0.35(-0.88%) |
Dec 30, 2015 | 39.14 | 40.08 | 39.08 | 39.42 | 3,658,705 | +0.11(+0.27%) |
Dec 29, 2015 | 39.45 | 39.58 | 39.04 | 39.32 | 2,557,634 | +0.42(+1.09%) |
Dec 28, 2015 | 39.26 | 39.38 | 38.52 | 38.89 | 3,085,625 | -0.78(-1.98%) |
Dec 24, 2015 | 39.53 | 39.68 | 39.68 | 39.68 | 1,820,374 | -0.05(-0.13%) |
Dec 23, 2015 | 39.21 | 39.74 | 38.84 | 39.73 | 5,914,057 | +0.84(+2.15%) |
Dec 22, 2015 | 39.04 | 39.53 | 38.65 | 38.89 | 6,127,844 | +0.15(+0.39%) |
Dec 21, 2015 | 38.12 | 38.76 | 37.86 | 38.74 | 6,984,558 | +0.79(+2.09%) |
Dec 18, 2015 | 38.70 | 38.92 | 37.89 | 37.95 | 11,056,933 | -0.73(-1.89%) |
Dec 17, 2015 | 37.63 | 39.12 | 37.59 | 38.68 | 8,933,899 | +1.22(+3.26%) |
Dec 16, 2015 | 36.93 | 37.67 | 36.79 | 37.46 | 9,210,951 | +0.41(+1.10%) |
Dec 15, 2015 | 36.90 | 37.49 | 36.44 | 37.05 | 12,259,073 | +0.88(+2.44%) |
Dec 14, 2015 | 37.15 | 37.25 | 35.86 | 36.17 | 12,566,261 | -1.23(-3.28%) |
Dec 11, 2015 | 38.81 | 39.03 | 37.26 | 37.40 | 8,842,793 | -2.06(-5.21%) |
Dec 10, 2015 | 39.38 | 40.12 | 38.92 | 39.46 | 5,620,036 | +0.28(+0.71%) |
Dec 09, 2015 | 39.60 | 39.99 | 38.27 | 39.18 | 9,481,264 | -0.57(-1.42%) |
Dec 08, 2015 | 39.81 | 40.35 | 39.59 | 39.74 | 6,621,423 | -0.72(-1.79%) |
Dec 07, 2015 | 41.37 | 41.87 | 39.62 | 40.47 | 9,619,467 | -1.46(-3.49%) |
Dec 04, 2015 | 41.33 | 42.44 | 41.00 | 41.93 | 9,718,350 | +0.90(+2.19%) |
Dec 03, 2015 | 43.90 | 44.11 | 40.94 | 41.03 | 12,587,231 | -2.69(-6.15%) |
Dec 02, 2015 | 44.55 | 45.22 | 43.36 | 43.72 | 6,748,374 | -1.00(-2.24%) |
Dec 01, 2015 | 44.34 | 44.88 | 43.74 | 44.73 | 6,183,506 | +0.70(+1.59%) |
Nov 30, 2015 | 44.21 | 44.69 | 43.76 | 44.03 | 7,329,844 | -0.12(-0.27%) |
Nov 27, 2015 | 43.32 | 44.41 | 43.27 | 44.15 | 2,279,363 | +0.39(+0.90%) |
Nov 25, 2015 | 43.38 | 43.76 | 43.76 | 43.76 | 8,737,690 | +0.65(+1.50%) |
Nov 24, 2015 | 42.47 | 43.46 | 42.27 | 43.11 | 4,365,657 | +0.59(+1.38%) |
Nov 23, 2015 | 41.29 | 42.57 | 41.14 | 42.52 | 6,804,261 | +0.36(+0.86%) |
Nov 20, 2015 | 42.19 | 42.49 | 42.01 | 42.16 | 4,741,429 | +0.09(+0.21%) |
Nov 19, 2015 | 41.83 | 42.24 | 41.52 | 42.07 | 4,722,892 | +0.10(+0.23%) |
Nov 18, 2015 | 40.91 | 42.03 | 40.70 | 41.97 | 4,504,975 | +1.07(+2.62%) |
Nov 17, 2015 | 40.44 | 41.26 | 40.23 | 40.90 | 5,674,901 | +0.37(+0.91%) |
Nov 16, 2015 | 40.33 | 40.64 | 39.65 | 40.53 | 5,644,359 | +0.31(+0.77%) |
Nov 13, 2015 | 40.93 | 41.25 | 40.13 | 40.22 | 5,361,206 | -0.77(-1.88%) |
Nov 12, 2015 | 40.51 | 41.28 | 39.81 | 40.99 | 7,763,607 | -0.10(-0.26%) |
Nov 11, 2015 | 41.28 | 41.86 | 40.80 | 41.10 | 4,108,308 | +0.06(+0.15%) |
Nov 10, 2015 | 40.70 | 41.23 | 40.33 | 41.04 | 3,530,261 | +0.34(+0.83%) |
Nov 09, 2015 | 41.92 | 42.32 | 40.64 | 40.70 | 4,253,986 | -1.24(-2.95%) |
Nov 06, 2015 | 41.55 | 41.99 | 41.26 | 41.94 | 4,061,745 | +0.24(+0.58%) |
Nov 05, 2015 | 41.36 | 41.90 | 40.87 | 41.70 | 7,849,738 | +0.64(+1.55%) |
Nov 04, 2015 | 40.94 | 41.51 | 40.58 | 41.06 | 6,096,313 | +0.13(+0.31%) |
Nov 03, 2015 | 39.63 | 41.49 | 39.51 | 40.93 | 8,055,031 | +1.28(+3.23%) |
Nov 02, 2015 | 38.79 | 39.98 | 38.49 | 39.65 | 5,761,951 | +0.84(+2.16%) |
Oct 30, 2015 | 38.52 | 39.53 | 37.69 | 38.81 | 7,176,026 | +0.42(+1.09%) |
Oct 29, 2015 | 36.68 | 38.50 | 36.59 | 38.39 | 6,619,545 | +1.05(+2.81%) |
Oct 28, 2015 | 36.73 | 37.55 | 36.53 | 37.34 | 6,742,183 | +0.64(+1.76%) |
Oct 27, 2015 | 36.22 | 36.74 | 35.98 | 36.70 | 6,837,669 | +0.19(+0.53%) |
Oct 26, 2015 | 36.41 | 37.40 | 36.34 | 36.50 | 4,941,886 | +0.10(+0.27%) |
Oct 23, 2015 | 35.84 | 36.69 | 35.67 | 36.41 | 4,423,374 | +0.70(+1.97%) |
Oct 22, 2015 | 35.37 | 36.00 | 35.19 | 35.70 | 7,382,165 | +0.65(+1.86%) |
Oct 21, 2015 | 35.60 | 35.88 | 34.89 | 35.05 | 6,540,267 | -0.42(-1.18%) |
Oct 20, 2015 | 36.47 | 36.61 | 35.24 | 35.47 | 6,689,485 | -1.29(-3.51%) |
Oct 19, 2015 | 37.96 | 38.11 | 36.56 | 36.76 | 5,794,545 | -1.55(-4.05%) |
Oct 16, 2015 | 37.93 | 38.36 | 37.52 | 38.31 | 6,196,353 | +0.77(+2.06%) |
Oct 15, 2015 | 36.58 | 37.58 | 36.36 | 37.54 | 6,029,341 | +1.13(+3.11%) |
Oct 14, 2015 | 36.58 | 36.86 | 36.05 | 36.41 | 4,852,748 | -0.14(-0.39%) |
Oct 13, 2015 | 37.13 | 37.55 | 36.43 | 36.55 | 5,093,640 | -0.74(-1.99%) |
Oct 12, 2015 | 37.37 | 37.54 | 36.97 | 37.29 | 3,708,961 | +0.10(+0.26%) |
Oct 09, 2015 | 38.26 | 38.40 | 36.70 | 37.19 | 6,513,971 | -1.08(-2.82%) |
Oct 08, 2015 | 37.62 | 38.44 | 37.36 | 38.27 | 4,765,767 | +0.59(+1.57%) |
Oct 07, 2015 | 37.96 | 38.31 | 36.66 | 37.68 | 7,250,796 | +0.19(+0.50%) |
Oct 06, 2015 | 37.81 | 38.26 | 37.43 | 37.49 | 7,617,761 | -0.40(-1.07%) |
Oct 05, 2015 | 36.68 | 37.96 | 36.50 | 37.90 | 6,656,259 | +1.64(+4.53%) |
Oct 02, 2015 | 35.15 | 36.29 | 34.99 | 36.26 | 6,191,736 | +0.34(+0.96%) |
Oct 01, 2015 | 34.83 | 35.96 | 34.49 | 35.91 | 7,224,876 | +1.20(+3.45%) |
Sep 30, 2015 | 34.57 | 35.25 | 34.14 | 34.71 | 7,990,545 | +0.59(+1.73%) |
Sep 29, 2015 | 34.00 | 34.92 | 33.78 | 34.12 | 7,259,827 | +0.38(+1.13%) |
Sep 28, 2015 | 35.02 | 35.73 | 33.39 | 33.74 | 5,509,326 | -1.72(-4.86%) |
Sep 25, 2015 | 35.17 | 35.78 | 34.92 | 35.46 | 6,321,038 | +0.49(+1.41%) |
Sep 24, 2015 | 34.53 | 35.20 | 34.13 | 34.97 | 4,780,931 | +0.31(+0.89%) |
Sep 23, 2015 | 34.54 | 35.36 | 34.42 | 34.66 | 4,389,218 | +0.24(+0.70%) |
Sep 22, 2015 | 34.08 | 34.95 | 33.97 | 34.42 | 6,027,010 | -0.17(-0.50%) |
Sep 21, 2015 | 34.83 | 35.55 | 34.50 | 34.59 | 4,330,513 | +0.06(+0.17%) |
Sep 18, 2015 | 34.38 | 35.54 | 34.27 | 34.53 | 8,264,664 | -0.55(-1.58%) |
Sep 17, 2015 | 34.85 | 35.84 | 34.45 | 35.09 | 6,932,469 | +0.12(+0.34%) |
Sep 16, 2015 | 35.47 | 35.48 | 34.25 | 34.97 | 10,235,851 | -0.43(-1.23%) |
Sep 15, 2015 | 34.91 | 35.51 | 34.62 | 35.40 | 5,012,203 | +0.55(+1.57%) |
Sep 14, 2015 | 35.75 | 35.77 | 34.74 | 34.86 | 5,446,693 | -1.01(-2.82%) |
Sep 11, 2015 | 35.72 | 35.90 | 35.07 | 35.87 | 4,863,237 | -0.22(-0.60%) |
Sep 10, 2015 | 35.65 | 36.42 | 35.38 | 36.08 | 7,119,901 | +0.53(+1.50%) |
Sep 09, 2015 | 36.00 | 36.68 | 35.48 | 35.55 | 7,954,977 | -0.20(-0.57%) |
Sep 08, 2015 | 34.93 | 35.83 | 34.91 | 35.75 | 5,544,393 | +1.03(+2.98%) |
Sep 04, 2015 | 34.65 | 34.72 | 34.72 | 34.72 | 4,801,048 | -0.48(-1.36%) |
Sep 03, 2015 | 35.23 | 35.94 | 35.01 | 35.20 | 7,257,857 | +0.13(+0.36%) |
Sep 02, 2015 | 34.98 | 35.12 | 34.01 | 35.07 | 6,634,002 | +0.56(+1.63%) |
Sep 01, 2015 | 34.62 | 35.15 | 34.23 | 34.51 | 8,744,211 | -0.94(-2.64%) |
Aug 31, 2015 | 35.42 | 36.03 | 34.79 | 35.45 | 10,388,864 | +0.07(+0.19%) |
Aug 28, 2015 | 35.01 | 35.79 | 35.01 | 35.38 | 9,605,171 | +0.41(+1.18%) |
Aug 27, 2015 | 34.73 | 35.38 | 33.93 | 34.97 | 10,350,481 | +0.86(+2.53%) |
Aug 26, 2015 | 33.78 | 34.17 | 32.53 | 34.11 | 13,737,111 | +1.31(+4.00%) |
Aug 25, 2015 | 35.57 | 35.76 | 32.74 | 32.79 | 11,939,291 | -1.54(-4.47%) |
Aug 24, 2015 | 33.34 | 35.33 | 32.62 | 34.33 | 17,561,502 | -1.92(-5.29%) |
Aug 21, 2015 | 38.86 | 39.02 | 36.25 | 36.25 | 16,769,652 | -3.68(-9.21%) |
Aug 20, 2015 | 40.60 | 41.07 | 39.90 | 39.93 | 6,453,965 | -0.91(-2.22%) |
Aug 19, 2015 | 41.50 | 41.62 | 40.27 | 40.83 | 5,563,374 | -0.73(-1.77%) |
Aug 18, 2015 | 41.63 | 41.88 | 41.08 | 41.57 | 3,959,398 | -0.29(-0.70%) |
Aug 17, 2015 | 41.25 | 42.18 | 41.04 | 41.86 | 3,532,108 | +0.40(+0.96%) |
Aug 14, 2015 | 42.28 | 42.55 | 41.11 | 41.46 | 6,062,804 | -0.99(-2.33%) |
Aug 13, 2015 | 42.86 | 43.41 | 42.17 | 42.45 | 6,552,161 | -0.60(-1.40%) |
Aug 12, 2015 | 41.45 | 43.26 | 40.89 | 43.06 | 10,913,409 | +1.45(+3.47%) |
Aug 11, 2015 | 39.01 | 41.66 | 38.93 | 41.61 | 10,705,323 | +1.94(+4.88%) |
Aug 10, 2015 | 38.89 | 39.91 | 38.48 | 39.68 | 6,574,949 | +1.56(+4.08%) |
Aug 07, 2015 | 38.54 | 39.05 | 38.07 | 38.12 | 6,980,551 | -0.73(-1.88%) |
Aug 06, 2015 | 38.60 | 38.97 | 38.07 | 38.85 | 8,378,796 | +0.35(+0.91%) |
Aug 05, 2015 | 39.13 | 39.63 | 38.43 | 38.50 | 9,294,306 | -0.38(-0.98%) |
Aug 04, 2015 | 39.68 | 39.89 | 38.68 | 38.88 | 9,011,915 | -0.75(-1.90%) |
Aug 03, 2015 | 40.77 | 41.11 | 39.56 | 39.63 | 9,149,556 | -1.10(-2.69%) |
Jul 31, 2015 | 40.23 | 41.08 | 40.10 | 40.73 | 8,111,838 | +0.54(+1.35%) |
Jul 30, 2015 | 39.68 | 40.70 | 39.30 | 40.18 | 11,058,825 | -1.39(-3.35%) |
Jul 29, 2015 | 40.75 | 41.67 | 40.40 | 41.58 | 9,104,071 | +0.97(+2.38%) |
Jul 28, 2015 | 40.60 | 40.92 | 40.07 | 40.61 | 8,223,543 | +0.04(+0.09%) |
Jul 27, 2015 | 41.19 | 41.45 | 40.28 | 40.57 | 10,941,629 | -1.39(-3.30%) |
Jul 24, 2015 | 42.08 | 42.31 | 41.35 | 41.96 | 7,314,692 | -0.01(-0.02%) |
Jul 23, 2015 | 42.53 | 42.83 | 41.86 | 41.96 | 5,597,771 | -0.55(-1.30%) |
Jul 22, 2015 | 42.57 | 43.20 | 42.29 | 42.51 | 5,647,804 | -0.06(-0.14%) |
Jul 21, 2015 | 42.84 | 43.32 | 42.25 | 42.57 | 4,470,609 | -0.28(-0.66%) |
Jul 20, 2015 | 43.66 | 43.99 | 42.78 | 42.86 | 5,508,523 | -0.78(-1.79%) |
Jul 17, 2015 | 43.37 | 43.66 | 42.83 | 43.64 | 6,051,294 | +0.07(+0.17%) |
Jul 16, 2015 | 43.20 | 43.65 | 42.92 | 43.56 | 7,960,266 | +0.72(+1.69%) |
Jul 15, 2015 | 43.56 | 43.87 | 42.65 | 42.84 | 7,136,163 | -0.95(-2.18%) |
Jul 14, 2015 | 43.90 | 44.33 | 43.37 | 43.80 | 9,397,499 | +0.01(+0.02%) |
Jul 13, 2015 | 44.20 | 44.98 | 43.43 | 43.79 | 19,223,430 | +3.20(+7.87%) |
Jul 10, 2015 | 40.13 | 40.72 | 40.09 | 40.59 | 6,005,515 | +0.83(+2.08%) |
Jul 09, 2015 | 40.73 | 40.76 | 39.65 | 39.77 | 8,004,961 | -0.44(-1.09%) |
Jul 08, 2015 | 41.27 | 41.37 | 40.08 | 40.20 | 4,876,168 | -1.17(-2.83%) |
Jul 07, 2015 | 40.93 | 41.64 | 40.15 | 41.37 | 9,318,249 | +0.58(+1.42%) |
Jul 06, 2015 | 39.81 | 41.21 | 39.80 | 40.79 | 6,204,535 | +0.56(+1.39%) |
Jul 02, 2015 | 40.14 | 40.23 | 40.23 | 40.23 | 4,765,182 | +0.18(+0.45%) |
Jul 01, 2015 | 39.32 | 40.50 | 39.04 | 40.06 | 10,144,034 | +1.09(+2.79%) |
Jun 30, 2015 | 38.25 | 39.39 | 38.23 | 38.97 | 5,297,969 | +1.09(+2.87%) |
Jun 29, 2015 | 38.13 | 38.68 | 37.84 | 37.88 | 3,802,354 | -0.83(-2.15%) |
Jun 26, 2015 | 38.16 | 38.94 | 38.12 | 38.71 | 12,393,190 | +0.39(+1.03%) |
Jun 25, 2015 | 38.57 | 38.76 | 38.01 | 38.32 | 3,776,995 | -0.18(-0.46%) |
Jun 24, 2015 | 38.80 | 39.18 | 38.48 | 38.50 | 4,740,456 | -0.38(-0.98%) |
Jun 23, 2015 | 38.71 | 39.10 | 38.51 | 38.88 | 5,434,434 | +0.22(+0.58%) |
Jun 22, 2015 | 38.86 | 38.89 | 38.39 | 38.66 | 3,430,365 | -0.01(-0.02%) |
Jun 19, 2015 | 38.59 | 39.32 | 38.54 | 38.66 | 5,766,332 | -0.03(-0.08%) |
Jun 18, 2015 | 38.40 | 39.12 | 38.39 | 38.69 | 5,024,365 | +0.48(+1.25%) |
Jun 17, 2015 | 38.44 | 39.07 | 37.70 | 38.22 | 5,808,750 | +0.08(+0.22%) |
Jun 16, 2015 | 37.94 | 38.29 | 37.60 | 38.13 | 4,093,836 | +0.10(+0.25%) |
Jun 15, 2015 | 37.71 | 38.13 | 37.62 | 38.04 | 4,898,128 | +0.02(+0.06%) |
Jun 12, 2015 | 38.51 | 38.51 | 37.54 | 38.01 | 5,640,218 | -0.74(-1.92%) |
Jun 11, 2015 | 38.14 | 39.07 | 37.93 | 38.76 | 5,559,237 | +0.85(+2.23%) |
Jun 10, 2015 | 37.18 | 38.08 | 37.18 | 37.91 | 6,442,890 | +0.92(+2.48%) |
Jun 09, 2015 | 37.54 | 37.71 | 36.99 | 37.00 | 6,676,732 | -0.42(-1.12%) |
Jun 08, 2015 | 37.55 | 38.05 | 37.35 | 37.42 | 4,083,135 | -0.17(-0.46%) |
Jun 05, 2015 | 37.30 | 37.81 | 37.23 | 37.59 | 7,804,716 | +0.22(+0.59%) |
Jun 04, 2015 | 37.74 | 37.98 | 37.23 | 37.37 | 8,113,769 | -0.70(-1.83%) |
Jun 03, 2015 | 38.26 | 38.44 | 37.86 | 38.07 | 6,936,971 | -0.31(-0.81%) |
Jun 02, 2015 | 38.51 | 38.66 | 37.96 | 38.38 | 5,167,067 | -0.19(-0.50%) |
Jun 01, 2015 | 38.42 | 39.07 | 38.42 | 38.57 | 6,299,521 | +0.03(+0.09%) |
May 29, 2015 | 38.36 | 39.11 | 38.17 | 38.54 | 7,564,475 | +0.26(+0.67%) |
May 28, 2015 | 37.59 | 38.39 | 37.38 | 38.28 | 4,903,770 | +0.67(+1.79%) |
May 27, 2015 | 37.77 | 38.06 | 37.36 | 37.60 | 6,295,150 | +0.19(+0.52%) |
May 26, 2015 | 38.25 | 38.36 | 37.13 | 37.41 | 8,689,213 | -0.98(-2.56%) |
May 22, 2015 | 38.47 | 38.39 | 38.39 | 38.39 | 11,646,494 | -0.22(-0.56%) |
May 21, 2015 | 38.85 | 39.05 | 38.56 | 38.61 | 5,651,852 | -0.25(-0.64%) |
May 20, 2015 | 39.02 | 39.09 | 38.56 | 38.86 | 4,783,380 | +0.03(+0.07%) |
May 19, 2015 | 38.30 | 38.92 | 38.84 | 38.83 | 4,621,392 | -0.00(-0.01%) |
May 18, 2015 | 38.44 | 38.92 | 38.15 | 38.84 | 3,447,058 | +0.49(+1.28%) |
May 15, 2015 | 38.76 | 38.78 | 37.98 | 38.35 | 4,315,615 | -0.47(-1.20%) |
May 14, 2015 | 38.07 | 38.91 | 38.02 | 38.81 | 5,049,859 | +0.90(+2.38%) |
May 13, 2015 | 37.82 | 38.06 | 37.60 | 37.91 | 4,046,169 | +0.35(+0.94%) |
May 12, 2015 | 37.88 | 37.88 | 37.30 | 37.56 | 4,894,377 | -0.35(-0.93%) |
May 11, 2015 | 39.30 | 39.34 | 37.60 | 37.91 | 6,060,207 | -0.96(-2.48%) |
May 08, 2015 | 38.19 | 39.11 | 37.70 | 38.88 | 7,002,366 | +0.81(+2.13%) |
May 07, 2015 | 37.44 | 38.35 | 37.05 | 38.06 | 6,414,895 | +0.62(+1.65%) |
May 06, 2015 | 38.10 | 38.15 | 36.97 | 37.45 | 6,608,859 | -0.30(-0.80%) |
May 05, 2015 | 37.70 | 37.92 | 37.49 | 37.75 | 5,190,676 | +0.22(+0.57%) |
May 04, 2015 | 37.97 | 38.25 | 37.47 | 37.53 | 5,518,208 | -0.52(-1.37%) |