Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 36.96 | 37.37 | 36.68 | 37.33 | 26,169,306 | +0.22(+0.60%) |
Apr 28, 2016 | 36.84 | 37.20 | 36.62 | 37.11 | 26,143,736 | -0.05(-0.15%) |
Apr 27, 2016 | 36.74 | 37.38 | 36.62 | 37.16 | 31,852,618 | +0.53(+1.45%) |
Apr 26, 2016 | 36.60 | 36.79 | 36.53 | 36.63 | 16,888,900 | +0.05(+0.15%) |
Apr 25, 2016 | 36.35 | 36.59 | 36.33 | 36.58 | 16,527,159 | +0.07(+0.19%) |
Apr 22, 2016 | 36.28 | 36.55 | 36.26 | 36.51 | 15,964,456 | +0.32(+0.89%) |
Apr 21, 2016 | 36.82 | 36.92 | 36.03 | 36.18 | 41,587,964 | -0.77(-2.09%) |
Apr 20, 2016 | 37.93 | 37.98 | 36.93 | 36.96 | 33,810,372 | -0.95(-2.50%) |
Apr 19, 2016 | 37.88 | 37.96 | 37.66 | 37.90 | 13,612,298 | +0.06(+0.16%) |
Apr 18, 2016 | 37.67 | 37.84 | 37.42 | 37.84 | 11,833,710 | +0.15(+0.39%) |
Apr 15, 2016 | 37.56 | 37.78 | 37.43 | 37.70 | 14,218,533 | +0.21(+0.56%) |
Apr 14, 2016 | 37.44 | 37.62 | 37.36 | 37.49 | 15,681,411 | -0.05(-0.12%) |
Apr 13, 2016 | 37.87 | 37.87 | 37.33 | 37.53 | 17,276,268 | -0.23(-0.61%) |
Apr 12, 2016 | 37.51 | 37.81 | 37.45 | 37.76 | 17,415,280 | +0.26(+0.70%) |
Apr 11, 2016 | 37.66 | 37.90 | 37.47 | 37.50 | 14,428,851 | -0.16(-0.43%) |
Apr 08, 2016 | 37.58 | 37.91 | 37.54 | 37.66 | 21,318,580 | +0.20(+0.54%) |
Apr 07, 2016 | 37.43 | 37.71 | 37.36 | 37.46 | 19,818,210 | -0.02(-0.04%) |
Apr 06, 2016 | 37.47 | 37.53 | 37.25 | 37.48 | 26,321,370 | -0.05(-0.12%) |
Apr 05, 2016 | 38.16 | 38.22 | 37.49 | 37.53 | 24,199,460 | -0.72(-1.87%) |
Apr 04, 2016 | 38.41 | 38.46 | 38.05 | 38.24 | 19,825,690 | -0.16(-0.42%) |
Apr 01, 2016 | 38.10 | 38.46 | 37.98 | 38.40 | 23,180,266 | +0.15(+0.38%) |
Mar 31, 2016 | 38.09 | 38.30 | 37.95 | 38.26 | 19,069,920 | +0.22(+0.59%) |
Mar 30, 2016 | 38.13 | 38.21 | 37.90 | 38.03 | 18,827,760 | -0.09(-0.24%) |
Mar 29, 2016 | 37.69 | 38.16 | 37.54 | 38.13 | 22,766,542 | +0.56(+1.48%) |
Mar 28, 2016 | 37.77 | 37.97 | 37.49 | 37.57 | 14,583,871 | -0.14(-0.37%) |
Mar 24, 2016 | 37.60 | 37.71 | 37.71 | 37.71 | 19,549,906 | +0.10(+0.27%) |
Mar 23, 2016 | 37.33 | 37.76 | 37.16 | 37.61 | 19,765,120 | +0.28(+0.74%) |
Mar 22, 2016 | 37.41 | 37.61 | 37.29 | 37.33 | 14,859,902 | -0.12(-0.33%) |
Mar 21, 2016 | 37.38 | 37.64 | 37.09 | 37.46 | 20,418,524 | -0.04(-0.10%) |
Mar 18, 2016 | 37.73 | 37.85 | 37.48 | 37.49 | 22,036,400 | -0.24(-0.64%) |
Mar 17, 2016 | 37.38 | 37.82 | 37.25 | 37.74 | 22,912,582 | +0.21(+0.55%) |
Mar 16, 2016 | 36.83 | 37.53 | 36.58 | 37.53 | 36,415,480 | +0.57(+1.53%) |
Mar 15, 2016 | 36.86 | 37.08 | 36.81 | 36.96 | 17,950,282 | +0.07(+0.19%) |
Mar 14, 2016 | 36.84 | 36.96 | 36.69 | 36.89 | 15,320,938 | +0.05(+0.12%) |
Mar 11, 2016 | 36.99 | 37.08 | 36.77 | 36.85 | 20,509,408 | +0.04(+0.11%) |
Mar 10, 2016 | 36.76 | 36.93 | 36.46 | 36.81 | 25,443,422 | +0.03(+0.08%) |
Mar 09, 2016 | 36.53 | 36.89 | 36.50 | 36.78 | 18,629,272 | +0.17(+0.46%) |
Mar 08, 2016 | 36.32 | 36.64 | 36.13 | 36.61 | 21,397,092 | +0.36(+0.99%) |
Mar 07, 2016 | 35.99 | 36.33 | 35.88 | 36.25 | 24,164,720 | +0.20(+0.55%) |
Mar 04, 2016 | 35.42 | 36.17 | 35.34 | 36.05 | 28,915,458 | +0.40(+1.12%) |
Mar 03, 2016 | 35.49 | 35.65 | 35.02 | 35.65 | 27,799,298 | +0.21(+0.60%) |
Mar 02, 2016 | 35.16 | 35.46 | 34.50 | 35.44 | 39,492,936 | +0.18(+0.52%) |
Mar 01, 2016 | 35.62 | 35.70 | 35.03 | 35.26 | 30,892,396 | -0.18(-0.50%) |
Feb 29, 2016 | 35.28 | 35.77 | 35.25 | 35.43 | 26,314,002 | +0.10(+0.28%) |
Feb 26, 2016 | 36.13 | 36.21 | 35.33 | 35.33 | 43,060,856 | -1.00(-2.76%) |
Feb 25, 2016 | 36.08 | 36.34 | 35.98 | 36.34 | 15,891,458 | +0.37(+1.02%) |
Feb 24, 2016 | 35.80 | 36.04 | 35.64 | 35.97 | 21,888,528 | +0.17(+0.47%) |
Feb 23, 2016 | 35.65 | 35.88 | 35.49 | 35.80 | 15,404,592 | +0.03(+0.09%) |
Feb 22, 2016 | 35.55 | 35.77 | 35.35 | 35.77 | 16,251,228 | +0.41(+1.17%) |
Feb 19, 2016 | 35.44 | 35.54 | 35.13 | 35.36 | 22,240,394 | -0.24(-0.67%) |
Feb 18, 2016 | 34.95 | 35.72 | 34.92 | 35.59 | 24,676,260 | +0.57(+1.64%) |
Feb 17, 2016 | 35.20 | 35.20 | 34.79 | 35.02 | 24,921,534 | -0.07(-0.20%) |
Feb 16, 2016 | 35.04 | 35.16 | 34.72 | 35.09 | 19,128,472 | +0.22(+0.64%) |
Feb 12, 2016 | 34.95 | 34.87 | 34.87 | 34.87 | 27,465,354 | -0.11(-0.31%) |
Feb 11, 2016 | 35.38 | 35.67 | 34.96 | 34.97 | 33,177,430 | -0.63(-1.76%) |
Feb 10, 2016 | 35.55 | 35.79 | 34.99 | 35.60 | 33,870,640 | -0.04(-0.11%) |
Feb 09, 2016 | 35.39 | 35.78 | 35.31 | 35.64 | 29,558,396 | +0.12(+0.34%) |
Feb 08, 2016 | 35.56 | 35.97 | 35.19 | 35.52 | 37,910,560 | -0.12(-0.34%) |
Feb 05, 2016 | 35.32 | 35.78 | 35.00 | 35.64 | 35,785,992 | +0.11(+0.32%) |
Feb 04, 2016 | 35.65 | 35.84 | 35.43 | 35.52 | 36,068,288 | -0.15(-0.43%) |
Feb 03, 2016 | 35.36 | 35.84 | 35.36 | 35.68 | 43,059,268 | +0.44(+1.24%) |
Feb 02, 2016 | 34.96 | 35.28 | 34.79 | 35.24 | 20,841,980 | +0.15(+0.44%) |
Feb 01, 2016 | 34.60 | 35.25 | 34.58 | 35.09 | 38,690,828 | +0.33(+0.95%) |
Jan 29, 2016 | 34.30 | 34.79 | 34.30 | 34.76 | 23,442,858 | +0.68(+2.00%) |
Jan 28, 2016 | 33.50 | 34.30 | 33.31 | 34.08 | 20,337,092 | +0.54(+1.60%) |
Jan 27, 2016 | 33.40 | 33.79 | 33.26 | 33.54 | 17,943,888 | +0.08(+0.23%) |
Jan 26, 2016 | 33.31 | 33.79 | 33.31 | 33.47 | 14,974,416 | +0.23(+0.69%) |
Jan 25, 2016 | 33.50 | 33.59 | 33.11 | 33.24 | 17,668,508 | -0.28(-0.84%) |
Jan 22, 2016 | 33.13 | 33.54 | 32.97 | 33.52 | 19,679,666 | +0.59(+1.79%) |
Jan 21, 2016 | 33.06 | 33.18 | 32.64 | 32.93 | 18,407,604 | -0.03(-0.09%) |
Jan 20, 2016 | 33.58 | 33.63 | 32.49 | 32.96 | 26,003,720 | -0.76(-2.25%) |
Jan 19, 2016 | 33.40 | 33.81 | 33.27 | 33.72 | 23,341,280 | +0.50(+1.50%) |
Jan 15, 2016 | 33.18 | 33.22 | 33.22 | 33.22 | 24,747,920 | -0.30(-0.89%) |
Jan 14, 2016 | 33.01 | 33.71 | 32.91 | 33.52 | 30,162,086 | +0.50(+1.51%) |
Jan 13, 2016 | 33.16 | 33.30 | 32.92 | 33.02 | 22,839,846 | -0.02(-0.05%) |
Jan 12, 2016 | 33.19 | 33.29 | 32.78 | 33.04 | 18,764,552 | -0.13(-0.39%) |
Jan 11, 2016 | 33.01 | 33.32 | 33.00 | 33.17 | 21,416,444 | +0.18(+0.53%) |
Jan 08, 2016 | 33.03 | 33.26 | 32.93 | 32.99 | 15,263,415 | -0.02(-0.05%) |
Jan 07, 2016 | 32.87 | 33.17 | 32.81 | 33.01 | 16,038,011 | -0.22(-0.67%) |
Jan 06, 2016 | 33.09 | 33.37 | 32.96 | 33.23 | 16,619,723 | -0.06(-0.18%) |
Jan 05, 2016 | 33.04 | 33.37 | 32.57 | 33.29 | 14,265,824 | +0.24(+0.72%) |
Jan 04, 2016 | 32.93 | 33.06 | 32.65 | 33.05 | 19,399,608 | -0.07(-0.21%) |
Dec 31, 2015 | 33.43 | 33.12 | 33.12 | 33.12 | 13,631,211 | -0.36(-1.07%) |
Dec 30, 2015 | 33.53 | 33.63 | 33.41 | 33.48 | 10,233,479 | -0.03(-0.09%) |
Dec 29, 2015 | 33.49 | 33.63 | 33.43 | 33.51 | 12,051,478 | +0.18(+0.55%) |
Dec 28, 2015 | 33.07 | 33.37 | 33.07 | 33.33 | 6,581,223 | +0.06(+0.18%) |
Dec 24, 2015 | 33.17 | 33.27 | 33.27 | 33.27 | 3,548,764 | -0.02(-0.07%) |
Dec 23, 2015 | 32.84 | 33.36 | 32.79 | 33.29 | 11,213,739 | +0.51(+1.54%) |
Dec 22, 2015 | 32.60 | 32.87 | 32.30 | 32.78 | 10,617,968 | +0.28(+0.85%) |
Dec 21, 2015 | 32.61 | 32.74 | 32.34 | 32.51 | 11,801,555 | -0.02(-0.07%) |
Dec 18, 2015 | 32.90 | 32.94 | 32.29 | 32.53 | 24,052,930 | -0.41(-1.24%) |
Dec 17, 2015 | 32.93 | 33.12 | 32.69 | 32.94 | 17,372,216 | +0.07(+0.21%) |
Dec 16, 2015 | 32.18 | 32.93 | 32.09 | 32.87 | 24,154,844 | +0.81(+2.53%) |
Dec 15, 2015 | 31.86 | 32.26 | 31.84 | 32.06 | 13,343,172 | +0.25(+0.79%) |
Dec 14, 2015 | 31.77 | 31.82 | 31.44 | 31.81 | 21,649,022 | +0.16(+0.50%) |
Dec 11, 2015 | 31.67 | 31.91 | 31.43 | 31.65 | 18,948,856 | -0.09(-0.27%) |
Dec 10, 2015 | 32.23 | 32.29 | 31.71 | 31.74 | 12,784,614 | -0.53(-1.65%) |
Dec 09, 2015 | 32.12 | 32.62 | 32.02 | 32.27 | 14,094,485 | +0.01(+0.02%) |
Dec 08, 2015 | 32.18 | 32.31 | 32.01 | 32.27 | 14,044,504 | -0.05(-0.14%) |
Dec 07, 2015 | 32.09 | 32.33 | 31.94 | 32.31 | 17,843,004 | +0.14(+0.45%) |
Dec 04, 2015 | 31.84 | 32.21 | 31.74 | 32.17 | 14,471,635 | +0.45(+1.41%) |
Dec 03, 2015 | 31.91 | 31.92 | 31.62 | 31.72 | 19,643,950 | -0.24(-0.76%) |
Dec 02, 2015 | 32.56 | 32.65 | 31.96 | 31.96 | 16,548,456 | -0.73(-2.22%) |
Dec 01, 2015 | 32.51 | 32.76 | 32.38 | 32.69 | 16,570,888 | +0.26(+0.79%) |
Nov 30, 2015 | 32.42 | 32.67 | 32.37 | 32.43 | 15,014,985 | +0.05(+0.16%) |
Nov 27, 2015 | 32.41 | 32.53 | 32.34 | 32.38 | 5,254,912 | +0.06(+0.19%) |
Nov 25, 2015 | 32.51 | 32.32 | 32.32 | 32.32 | 10,136,968 | -0.20(-0.61%) |
Nov 24, 2015 | 32.42 | 32.56 | 32.26 | 32.52 | 11,606,992 | -0.05(-0.14%) |
Nov 23, 2015 | 32.90 | 32.94 | 32.51 | 32.56 | 15,706,707 | -0.30(-0.92%) |
Nov 20, 2015 | 32.78 | 33.10 | 32.72 | 32.87 | 16,529,182 | +0.14(+0.42%) |
Nov 19, 2015 | 32.46 | 32.79 | 32.43 | 32.73 | 16,324,374 | +0.35(+1.08%) |
Nov 18, 2015 | 32.20 | 32.45 | 31.91 | 32.38 | 20,414,056 | +0.20(+0.64%) |
Nov 17, 2015 | 32.75 | 32.95 | 32.09 | 32.18 | 17,815,150 | -0.59(-1.80%) |
Nov 16, 2015 | 32.28 | 32.77 | 32.17 | 32.77 | 12,068,141 | +0.55(+1.69%) |
Nov 13, 2015 | 32.38 | 32.61 | 32.12 | 32.22 | 12,563,770 | -0.12(-0.37%) |
Nov 12, 2015 | 32.57 | 32.88 | 32.32 | 32.34 | 11,670,341 | -0.31(-0.95%) |
Nov 11, 2015 | 32.46 | 32.71 | 32.40 | 32.65 | 14,487,308 | +0.28(+0.87%) |
Nov 10, 2015 | 32.10 | 32.47 | 32.04 | 32.37 | 11,227,934 | +0.29(+0.90%) |
Nov 09, 2015 | 31.86 | 32.24 | 31.79 | 32.09 | 17,602,988 | +0.08(+0.26%) |
Nov 06, 2015 | 32.62 | 32.70 | 31.73 | 32.00 | 42,721,240 | -1.16(-3.49%) |
Nov 05, 2015 | 33.38 | 33.48 | 33.16 | 33.16 | 18,169,862 | -0.29(-0.86%) |
Nov 04, 2015 | 33.24 | 33.55 | 33.24 | 33.45 | 14,151,433 | +0.17(+0.52%) |
Nov 03, 2015 | 33.05 | 33.31 | 32.96 | 33.27 | 16,414,671 | +0.10(+0.30%) |
Nov 02, 2015 | 33.12 | 33.24 | 32.92 | 33.18 | 23,020,210 | +0.04(+0.11%) |
Oct 30, 2015 | 33.02 | 33.27 | 32.90 | 33.14 | 15,356,475 | +0.15(+0.46%) |
Oct 29, 2015 | 33.01 | 33.12 | 32.54 | 32.99 | 21,506,266 | -0.19(-0.57%) |
Oct 28, 2015 | 33.54 | 33.67 | 32.80 | 33.18 | 22,999,852 | -0.36(-1.06%) |
Oct 27, 2015 | 33.62 | 33.70 | 33.42 | 33.53 | 11,216,979 | -0.12(-0.36%) |
Oct 26, 2015 | 33.85 | 33.87 | 33.39 | 33.65 | 14,672,120 | -0.12(-0.36%) |
Oct 23, 2015 | 34.35 | 34.37 | 33.75 | 33.77 | 16,615,315 | -0.61(-1.76%) |
Oct 22, 2015 | 34.13 | 34.48 | 34.03 | 34.38 | 17,308,216 | +0.39(+1.16%) |
Oct 21, 2015 | 34.15 | 34.32 | 33.96 | 33.99 | 11,104,481 | -0.07(-0.20%) |
Oct 20, 2015 | 33.84 | 34.19 | 33.81 | 34.05 | 12,889,506 | +0.11(+0.33%) |
Oct 19, 2015 | 33.89 | 33.96 | 33.60 | 33.94 | 13,487,759 | +0.02(+0.07%) |
Oct 16, 2015 | 33.90 | 34.13 | 33.81 | 33.92 | 12,421,575 | +0.05(+0.13%) |
Oct 15, 2015 | 33.51 | 33.93 | 33.35 | 33.87 | 10,936,924 | +0.49(+1.48%) |
Oct 14, 2015 | 33.54 | 33.63 | 33.34 | 33.38 | 10,357,796 | -0.01(-0.02%) |
Oct 13, 2015 | 33.43 | 33.57 | 33.32 | 33.39 | 12,639,080 | -0.08(-0.23%) |
Oct 12, 2015 | 33.29 | 33.66 | 33.18 | 33.46 | 9,892,497 | +0.30(+0.89%) |
Oct 09, 2015 | 33.32 | 33.35 | 33.06 | 33.17 | 17,288,560 | -0.16(-0.48%) |
Oct 08, 2015 | 32.90 | 33.38 | 32.79 | 33.33 | 13,902,457 | +0.41(+1.24%) |
Oct 07, 2015 | 33.07 | 33.14 | 32.87 | 32.92 | 12,579,674 | -0.11(-0.34%) |
Oct 06, 2015 | 33.19 | 33.29 | 32.83 | 33.03 | 15,211,576 | -0.23(-0.68%) |
Oct 05, 2015 | 32.93 | 33.31 | 32.80 | 33.26 | 15,857,489 | +0.42(+1.29%) |
Oct 02, 2015 | 32.65 | 32.84 | 32.35 | 32.84 | 17,424,832 | +0.43(+1.33%) |
Oct 01, 2015 | 32.87 | 32.91 | 32.16 | 32.40 | 20,656,216 | -0.39(-1.18%) |
Sep 30, 2015 | 32.28 | 32.83 | 32.27 | 32.79 | 12,724,327 | +0.58(+1.79%) |
Sep 29, 2015 | 32.27 | 32.41 | 32.08 | 32.21 | 11,461,466 | +0.01(+0.02%) |
Sep 28, 2015 | 32.37 | 32.56 | 32.15 | 32.21 | 12,551,334 | -0.16(-0.49%) |
Sep 25, 2015 | 32.12 | 32.68 | 31.96 | 32.37 | 12,548,766 | +0.31(+0.97%) |
Sep 24, 2015 | 31.79 | 32.12 | 31.68 | 32.06 | 14,952,958 | +0.26(+0.81%) |
Sep 23, 2015 | 31.72 | 31.87 | 31.61 | 31.80 | 6,953,041 | +0.08(+0.26%) |
Sep 22, 2015 | 31.97 | 32.11 | 31.62 | 31.71 | 14,485,750 | -0.40(-1.25%) |
Sep 21, 2015 | 31.96 | 32.28 | 31.96 | 32.12 | 11,579,553 | +0.13(+0.40%) |
Sep 18, 2015 | 32.03 | 32.36 | 31.91 | 31.99 | 18,956,750 | -0.18(-0.56%) |
Sep 17, 2015 | 31.64 | 32.58 | 31.64 | 32.17 | 30,282,854 | +0.44(+1.37%) |
Sep 16, 2015 | 31.51 | 31.83 | 31.40 | 31.73 | 11,487,525 | +0.32(+1.00%) |
Sep 15, 2015 | 31.29 | 31.49 | 31.09 | 31.42 | 8,767,958 | +0.17(+0.53%) |
Sep 14, 2015 | 31.29 | 31.46 | 31.19 | 31.25 | 11,158,067 | +0.08(+0.24%) |
Sep 11, 2015 | 30.91 | 31.19 | 30.76 | 31.18 | 9,965,733 | +0.23(+0.75%) |
Sep 10, 2015 | 30.98 | 31.25 | 30.85 | 30.94 | 9,017,544 | -0.05(-0.17%) |
Sep 09, 2015 | 31.46 | 31.55 | 30.94 | 31.00 | 15,382,447 | -0.39(-1.24%) |
Sep 08, 2015 | 31.02 | 31.39 | 30.99 | 31.39 | 14,935,336 | +0.65(+2.12%) |
Sep 04, 2015 | 30.91 | 30.73 | 30.73 | 30.73 | 17,897,492 | -0.43(-1.37%) |
Sep 03, 2015 | 30.95 | 31.32 | 30.95 | 31.16 | 11,441,090 | +0.14(+0.46%) |
Sep 02, 2015 | 31.22 | 31.31 | 30.76 | 31.02 | 12,156,130 | +0.02(+0.07%) |
Sep 01, 2015 | 31.52 | 31.57 | 30.82 | 31.00 | 25,862,466 | -0.86(-2.71%) |
Aug 31, 2015 | 32.33 | 32.33 | 31.60 | 31.86 | 16,096,793 | -0.52(-1.60%) |
Aug 28, 2015 | 32.43 | 32.53 | 31.94 | 32.38 | 12,901,432 | -0.10(-0.30%) |
Aug 27, 2015 | 32.28 | 32.49 | 32.03 | 32.48 | 22,716,302 | +0.38(+1.17%) |
Aug 26, 2015 | 31.76 | 32.18 | 31.49 | 32.10 | 29,145,838 | +0.56(+1.78%) |
Aug 25, 2015 | 32.94 | 33.15 | 31.51 | 31.54 | 38,157,776 | -1.00(-3.07%) |
Aug 24, 2015 | 33.14 | 33.44 | 32.38 | 32.54 | 46,778,032 | -1.27(-3.75%) |
Aug 21, 2015 | 34.10 | 34.25 | 33.78 | 33.80 | 24,984,488 | -0.41(-1.21%) |
Aug 20, 2015 | 34.28 | 34.62 | 34.10 | 34.22 | 17,026,386 | -0.20(-0.59%) |
Aug 19, 2015 | 34.19 | 34.52 | 34.01 | 34.42 | 12,321,481 | +0.14(+0.42%) |
Aug 18, 2015 | 34.25 | 34.34 | 34.16 | 34.28 | 15,647,555 | -0.08(-0.24%) |
Aug 17, 2015 | 34.31 | 34.51 | 34.13 | 34.36 | 12,207,089 | +0.17(+0.48%) |
Aug 14, 2015 | 33.80 | 34.22 | 33.73 | 34.19 | 13,772,435 | +0.26(+0.75%) |
Aug 13, 2015 | 33.80 | 34.04 | 33.54 | 33.94 | 14,364,700 | +0.01(+0.02%) |
Aug 12, 2015 | 33.30 | 33.99 | 33.23 | 33.93 | 31,264,540 | +0.59(+1.78%) |
Aug 11, 2015 | 33.30 | 33.59 | 33.09 | 33.34 | 20,153,348 | +0.17(+0.50%) |
Aug 10, 2015 | 33.32 | 33.47 | 33.11 | 33.17 | 16,110,397 | -0.14(-0.41%) |
Aug 07, 2015 | 32.87 | 33.45 | 32.70 | 33.31 | 28,204,050 | +0.41(+1.23%) |
Aug 06, 2015 | 32.81 | 32.93 | 32.44 | 32.90 | 22,848,850 | +0.17(+0.53%) |
Aug 05, 2015 | 32.78 | 32.96 | 32.63 | 32.73 | 14,868,224 | +0.08(+0.25%) |
Aug 04, 2015 | 33.10 | 33.14 | 32.58 | 32.65 | 16,032,465 | -0.53(-1.61%) |
Aug 03, 2015 | 33.05 | 33.37 | 33.02 | 33.18 | 17,587,972 | +0.17(+0.52%) |
Jul 31, 2015 | 32.98 | 33.27 | 32.94 | 33.01 | 16,064,450 | +0.33(+1.01%) |
Jul 30, 2015 | 32.41 | 32.78 | 32.27 | 32.68 | 15,079,858 | +0.24(+0.74%) |
Jul 29, 2015 | 32.32 | 32.47 | 32.08 | 32.44 | 17,992,326 | +0.12(+0.37%) |
Jul 28, 2015 | 32.17 | 32.35 | 32.05 | 32.32 | 11,651,227 | +0.15(+0.47%) |
Jul 27, 2015 | 31.76 | 32.31 | 31.67 | 32.17 | 15,929,427 | +0.41(+1.28%) |
Jul 24, 2015 | 31.75 | 31.88 | 31.65 | 31.76 | 11,446,590 | +0.03(+0.09%) |
Jul 23, 2015 | 32.18 | 32.21 | 31.58 | 31.73 | 18,587,380 | -0.48(-1.49%) |
Jul 22, 2015 | 32.12 | 32.38 | 32.04 | 32.21 | 10,997,567 | +0.14(+0.44%) |
Jul 21, 2015 | 32.30 | 32.38 | 31.94 | 32.07 | 13,706,391 | -0.29(-0.90%) |
Jul 20, 2015 | 32.39 | 32.54 | 32.20 | 32.36 | 13,077,041 | -0.17(-0.51%) |
Jul 17, 2015 | 32.85 | 32.90 | 32.51 | 32.53 | 13,982,925 | -0.32(-0.98%) |
Jul 16, 2015 | 32.37 | 32.90 | 32.33 | 32.85 | 16,782,160 | +0.48(+1.48%) |
Jul 15, 2015 | 32.18 | 32.38 | 32.04 | 32.37 | 13,194,690 | +0.16(+0.49%) |
Jul 14, 2015 | 32.22 | 32.44 | 32.12 | 32.21 | 9,090,585 | -0.05(-0.14%) |
Jul 13, 2015 | 32.33 | 32.47 | 32.06 | 32.26 | 11,440,722 | +0.02(+0.05%) |
Jul 10, 2015 | 32.09 | 32.48 | 31.98 | 32.24 | 16,532,153 | +0.17(+0.54%) |
Jul 09, 2015 | 32.53 | 32.60 | 31.97 | 32.07 | 20,757,972 | -0.36(-1.11%) |
Jul 08, 2015 | 32.49 | 32.69 | 32.37 | 32.43 | 20,652,440 | -0.17(-0.53%) |
Jul 07, 2015 | 31.92 | 32.73 | 31.92 | 32.60 | 34,807,612 | +0.79(+2.48%) |
Jul 06, 2015 | 31.64 | 31.90 | 31.53 | 31.82 | 18,655,196 | +0.13(+0.40%) |
Jul 02, 2015 | 31.51 | 31.69 | 31.69 | 31.69 | 12,761,038 | +0.39(+1.25%) |
Jul 01, 2015 | 31.15 | 31.31 | 31.07 | 31.30 | 14,995,134 | +0.19(+0.60%) |
Jun 30, 2015 | 31.34 | 31.37 | 31.04 | 31.11 | 14,804,495 | -0.08(-0.26%) |
Jun 29, 2015 | 31.31 | 31.71 | 31.17 | 31.19 | 21,551,586 | -0.17(-0.53%) |
Jun 26, 2015 | 31.10 | 31.41 | 31.00 | 31.36 | 11,688,637 | +0.19(+0.60%) |
Jun 25, 2015 | 31.40 | 31.47 | 31.16 | 31.17 | 15,575,516 | -0.21(-0.67%) |
Jun 24, 2015 | 31.67 | 31.73 | 31.37 | 31.38 | 16,298,357 | -0.25(-0.78%) |
Jun 23, 2015 | 31.94 | 32.01 | 31.58 | 31.63 | 21,692,050 | -0.44(-1.36%) |
Jun 22, 2015 | 32.16 | 32.24 | 31.99 | 32.06 | 13,691,794 | -0.04(-0.14%) |
Jun 19, 2015 | 32.48 | 32.51 | 32.09 | 32.11 | 17,825,378 | -0.31(-0.97%) |
Jun 18, 2015 | 32.03 | 32.50 | 32.03 | 32.42 | 27,860,290 | +0.42(+1.32%) |
Jun 17, 2015 | 31.74 | 32.05 | 31.65 | 32.00 | 24,598,986 | +0.27(+0.84%) |
Jun 16, 2015 | 31.52 | 31.73 | 31.39 | 31.73 | 10,807,871 | +0.15(+0.47%) |
Jun 15, 2015 | 31.54 | 31.69 | 31.45 | 31.58 | 13,550,374 | -0.05(-0.16%) |
Jun 12, 2015 | 31.78 | 31.89 | 31.63 | 31.63 | 11,604,659 | -0.28(-0.89%) |
Jun 11, 2015 | 31.92 | 31.98 | 31.78 | 31.92 | 12,071,783 | +0.25(+0.80%) |
Jun 10, 2015 | 31.79 | 31.90 | 31.66 | 31.66 | 14,915,193 | +0.16(+0.50%) |
Jun 09, 2015 | 31.53 | 31.70 | 31.51 | 31.51 | 13,808,876 | -0.07(-0.24%) |
Jun 08, 2015 | 31.80 | 31.80 | 31.56 | 31.58 | 10,647,720 | -0.19(-0.59%) |
Jun 05, 2015 | 31.75 | 31.89 | 31.64 | 31.77 | 21,407,584 | -0.40(-1.25%) |
Jun 04, 2015 | 32.25 | 32.39 | 32.11 | 32.17 | 17,887,048 | -0.04(-0.14%) |
Jun 03, 2015 | 32.57 | 32.68 | 32.03 | 32.21 | 31,417,974 | -0.48(-1.48%) |
Jun 02, 2015 | 32.96 | 32.99 | 32.47 | 32.70 | 16,339,260 | -0.44(-1.32%) |
Jun 01, 2015 | 33.18 | 33.34 | 33.03 | 33.13 | 11,886,639 | +0.04(+0.13%) |
May 29, 2015 | 33.08 | 33.24 | 32.96 | 33.09 | 12,319,025 | -0.05(-0.16%) |
May 28, 2015 | 33.05 | 33.22 | 32.93 | 33.14 | 13,430,448 | +0.07(+0.22%) |
May 27, 2015 | 32.96 | 33.13 | 32.90 | 33.07 | 10,271,259 | +0.13(+0.41%) |
May 26, 2015 | 33.09 | 33.13 | 32.72 | 32.93 | 14,206,277 | -0.21(-0.63%) |
May 22, 2015 | 33.08 | 33.14 | 33.14 | 33.14 | 12,000,868 | -0.05(-0.16%) |
May 21, 2015 | 33.29 | 33.33 | 33.04 | 33.19 | 10,842,529 | -0.01(-0.04%) |
May 20, 2015 | 33.16 | 33.44 | 33.08 | 33.21 | 12,195,547 | +0.05(+0.16%) |
May 19, 2015 | 32.93 | 33.24 | 32.82 | 33.16 | 17,356,718 | +0.07(+0.22%) |
May 18, 2015 | 32.79 | 33.14 | 32.79 | 33.08 | 13,773,699 | +0.13(+0.38%) |
May 15, 2015 | 32.62 | 33.02 | 32.57 | 32.96 | 23,926,290 | +0.42(+1.30%) |
May 14, 2015 | 32.32 | 32.62 | 32.29 | 32.53 | 16,464,004 | +0.37(+1.16%) |
May 13, 2015 | 32.59 | 32.70 | 32.05 | 32.16 | 18,799,822 | -0.32(-0.98%) |
May 12, 2015 | 32.35 | 32.52 | 32.15 | 32.48 | 18,200,078 | -0.04(-0.11%) |
May 11, 2015 | 32.73 | 33.01 | 32.49 | 32.52 | 16,996,958 | -0.22(-0.68%) |
May 08, 2015 | 32.93 | 33.11 | 32.61 | 32.74 | 19,342,500 | +0.23(+0.71%) |
May 07, 2015 | 32.50 | 32.73 | 32.42 | 32.51 | 17,061,498 | +0.12(+0.37%) |
May 06, 2015 | 32.56 | 32.72 | 32.07 | 32.39 | 22,829,528 | -0.18(-0.55%) |
May 05, 2015 | 33.26 | 33.26 | 32.48 | 32.57 | 25,041,810 | -0.74(-2.23%) |
May 04, 2015 | 33.08 | 33.57 | 33.02 | 33.31 | 17,916,810 | +0.25(+0.74%) |