Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 29.17 | 29.78 | 29.13 | 29.54 | 4,853,653 | +0.44(+1.50%) |
Apr 28, 2016 | 29.49 | 29.69 | 29.03 | 29.10 | 4,346,648 | -0.46(-1.56%) |
Apr 27, 2016 | 29.20 | 29.89 | 29.15 | 29.56 | 4,924,133 | +0.63(+2.17%) |
Apr 26, 2016 | 29.22 | 29.44 | 28.79 | 28.93 | 5,996,805 | -0.17(-0.58%) |
Apr 25, 2016 | 29.46 | 29.66 | 28.93 | 29.10 | 3,363,665 | -0.44(-1.47%) |
Apr 22, 2016 | 29.44 | 29.68 | 29.29 | 29.54 | 6,615,198 | +0.27(+0.91%) |
Apr 21, 2016 | 29.29 | 29.63 | 29.08 | 29.27 | 5,330,009 | +0.02(+0.08%) |
Apr 20, 2016 | 28.59 | 29.51 | 28.45 | 29.25 | 5,915,805 | +0.53(+1.85%) |
Apr 19, 2016 | 27.87 | 28.79 | 27.82 | 28.71 | 5,246,739 | +1.11(+4.03%) |
Apr 18, 2016 | 26.10 | 27.74 | 25.88 | 27.60 | 5,224,424 | +0.89(+3.35%) |
Apr 15, 2016 | 26.85 | 27.36 | 26.68 | 26.71 | 4,057,772 | -0.53(-1.95%) |
Apr 14, 2016 | 27.63 | 27.63 | 26.98 | 27.24 | 4,489,605 | -0.07(-0.27%) |
Apr 13, 2016 | 27.46 | 27.57 | 27.05 | 27.31 | 4,610,321 | -0.02(-0.09%) |
Apr 12, 2016 | 26.44 | 27.55 | 26.37 | 27.34 | 4,482,882 | +0.99(+3.76%) |
Apr 11, 2016 | 26.66 | 27.02 | 26.20 | 26.34 | 4,415,068 | +0.00(+0.00%) |
Apr 08, 2016 | 26.44 | 26.63 | 26.15 | 26.34 | 3,074,115 | +0.68(+2.64%) |
Apr 07, 2016 | 25.25 | 25.76 | 25.17 | 25.67 | 2,652,245 | +0.15(+0.57%) |
Apr 06, 2016 | 25.01 | 25.74 | 24.92 | 25.52 | 3,663,700 | +0.68(+2.73%) |
Apr 05, 2016 | 24.80 | 25.18 | 24.77 | 24.84 | 3,461,143 | -0.29(-1.16%) |
Apr 04, 2016 | 25.59 | 26.00 | 25.06 | 25.13 | 2,253,956 | -0.51(-1.98%) |
Apr 01, 2016 | 25.88 | 26.05 | 25.33 | 25.64 | 3,503,601 | -0.77(-2.93%) |
Mar 31, 2016 | 25.86 | 26.56 | 25.72 | 26.42 | 3,131,401 | +0.51(+1.96%) |
Mar 30, 2016 | 25.69 | 26.25 | 25.52 | 25.91 | 5,292,944 | +0.58(+2.29%) |
Mar 29, 2016 | 24.75 | 25.45 | 24.55 | 25.33 | 3,456,725 | +0.17(+0.67%) |
Mar 28, 2016 | 25.64 | 25.64 | 24.94 | 25.16 | 2,480,538 | -0.17(-0.67%) |
Mar 24, 2016 | 25.04 | 25.33 | 25.33 | 25.33 | 4,344,947 | -0.31(-1.23%) |
Mar 23, 2016 | 26.00 | 26.39 | 25.51 | 25.64 | 3,462,527 | -0.94(-3.55%) |
Mar 22, 2016 | 26.08 | 26.78 | 25.96 | 26.59 | 3,009,438 | +0.36(+1.38%) |
Mar 21, 2016 | 26.85 | 26.90 | 26.00 | 26.22 | 4,291,173 | -0.68(-2.52%) |
Mar 18, 2016 | 27.34 | 27.58 | 26.39 | 26.90 | 7,277,821 | -0.15(-0.54%) |
Mar 17, 2016 | 26.66 | 27.34 | 26.51 | 27.04 | 8,488,329 | +0.63(+2.38%) |
Mar 16, 2016 | 25.38 | 26.59 | 25.28 | 26.42 | 5,164,292 | +1.23(+4.90%) |
Mar 15, 2016 | 25.21 | 25.40 | 24.67 | 25.18 | 2,254,801 | -0.39(-1.51%) |
Mar 14, 2016 | 25.40 | 25.79 | 25.06 | 25.57 | 3,755,648 | -0.02(-0.09%) |
Mar 11, 2016 | 25.38 | 25.84 | 25.30 | 25.59 | 4,460,399 | +0.51(+2.03%) |
Mar 10, 2016 | 25.38 | 25.38 | 24.86 | 25.09 | 5,138,273 | -0.27(-1.05%) |
Mar 09, 2016 | 25.55 | 25.71 | 25.01 | 25.35 | 4,851,332 | +0.31(+1.26%) |
Mar 08, 2016 | 26.59 | 26.59 | 24.99 | 25.04 | 7,436,480 | -1.79(-6.67%) |
Mar 07, 2016 | 25.69 | 26.83 | 25.69 | 26.83 | 4,757,824 | +0.97(+3.74%) |
Mar 04, 2016 | 26.27 | 26.34 | 25.64 | 25.86 | 6,813,036 | -0.17(-0.65%) |
Mar 03, 2016 | 25.16 | 26.37 | 25.16 | 26.03 | 6,954,459 | +0.65(+2.57%) |
Mar 02, 2016 | 24.17 | 25.40 | 24.09 | 25.38 | 4,651,280 | +0.92(+3.76%) |
Mar 01, 2016 | 24.72 | 24.77 | 24.02 | 24.46 | 5,428,199 | -0.02(-0.10%) |
Feb 29, 2016 | 24.24 | 24.65 | 23.94 | 24.48 | 6,189,544 | +0.44(+1.81%) |
Feb 26, 2016 | 24.43 | 24.77 | 23.88 | 24.05 | 5,102,318 | +0.29(+1.22%) |
Feb 25, 2016 | 23.59 | 23.97 | 23.19 | 23.75 | 7,856,672 | -0.17(-0.71%) |
Feb 24, 2016 | 22.69 | 24.05 | 22.44 | 23.92 | 7,160,536 | +0.56(+2.38%) |
Feb 23, 2016 | 24.19 | 24.19 | 23.26 | 23.37 | 6,211,020 | -1.06(-4.36%) |
Feb 22, 2016 | 23.95 | 24.48 | 23.78 | 24.43 | 5,200,859 | +1.38(+5.98%) |
Feb 19, 2016 | 23.34 | 23.34 | 22.55 | 23.05 | 5,158,114 | -0.51(-2.16%) |
Feb 18, 2016 | 24.00 | 24.05 | 22.86 | 23.56 | 7,507,800 | +0.34(+1.46%) |
Feb 17, 2016 | 22.86 | 23.59 | 22.47 | 23.22 | 9,021,820 | +1.26(+5.73%) |
Feb 16, 2016 | 21.65 | 22.11 | 21.07 | 21.96 | 9,486,644 | +1.33(+6.45%) |
Feb 12, 2016 | 19.79 | 20.63 | 20.63 | 20.63 | 4,275,002 | +1.35(+7.03%) |
Feb 11, 2016 | 19.57 | 20.62 | 18.80 | 19.28 | 10,360,525 | -1.04(-5.12%) |
Feb 10, 2016 | 20.20 | 20.88 | 19.72 | 20.32 | 5,553,065 | +0.05(+0.24%) |
Feb 09, 2016 | 20.60 | 20.74 | 19.62 | 20.27 | 7,121,283 | -0.73(-3.46%) |
Feb 08, 2016 | 21.84 | 22.26 | 20.95 | 21.00 | 8,465,734 | -2.29(-9.83%) |
Feb 05, 2016 | 23.59 | 24.06 | 22.98 | 23.29 | 5,240,151 | -0.63(-2.64%) |
Feb 04, 2016 | 23.64 | 24.17 | 23.15 | 23.92 | 5,337,399 | +0.47(+1.99%) |
Feb 03, 2016 | 23.96 | 23.96 | 22.28 | 23.45 | 7,310,427 | +0.05(+0.20%) |
Feb 02, 2016 | 23.47 | 23.68 | 22.91 | 23.40 | 4,526,863 | -0.44(-1.86%) |
Feb 01, 2016 | 23.71 | 24.17 | 23.08 | 23.85 | 8,060,217 | -0.44(-1.83%) |
Jan 29, 2016 | 24.36 | 24.92 | 24.03 | 24.29 | 14,385,967 | +0.26(+1.07%) |
Jan 28, 2016 | 24.88 | 24.88 | 23.45 | 24.03 | 14,664,650 | +1.10(+4.79%) |
Jan 27, 2016 | 23.17 | 23.37 | 22.19 | 22.94 | 5,280,360 | -0.23(-1.01%) |
Jan 26, 2016 | 22.94 | 23.39 | 21.96 | 23.17 | 6,824,395 | +0.82(+3.66%) |
Jan 25, 2016 | 22.21 | 24.15 | 22.19 | 22.35 | 10,163,588 | -0.82(-3.53%) |
Jan 22, 2016 | 22.19 | 23.57 | 22.10 | 23.17 | 11,464,482 | +1.89(+8.89%) |
Jan 21, 2016 | 20.13 | 21.63 | 20.13 | 21.28 | 9,391,022 | +1.28(+6.43%) |
Jan 20, 2016 | 20.69 | 20.79 | 19.27 | 19.99 | 14,135,172 | -1.56(-7.26%) |
Jan 19, 2016 | 23.12 | 23.24 | 21.02 | 21.56 | 10,677,963 | -1.35(-5.91%) |
Jan 15, 2016 | 22.87 | 22.91 | 22.91 | 22.91 | 11,046,615 | -1.28(-5.31%) |
Jan 14, 2016 | 22.94 | 24.24 | 22.56 | 24.20 | 9,439,513 | +1.52(+6.69%) |
Jan 13, 2016 | 24.52 | 24.88 | 22.26 | 22.68 | 12,140,383 | -1.52(-6.27%) |
Jan 12, 2016 | 24.59 | 25.46 | 22.73 | 24.20 | 14,241,805 | -0.09(-0.38%) |
Jan 11, 2016 | 25.55 | 25.67 | 23.82 | 24.29 | 9,497,397 | -1.38(-5.37%) |
Jan 08, 2016 | 25.48 | 26.16 | 25.46 | 25.67 | 8,877,230 | +0.49(+1.95%) |
Jan 07, 2016 | 25.81 | 26.55 | 25.11 | 25.18 | 9,854,179 | -1.42(-5.36%) |
Jan 06, 2016 | 27.56 | 27.83 | 26.18 | 26.60 | 8,159,126 | -1.61(-5.71%) |
Jan 05, 2016 | 28.26 | 28.47 | 27.73 | 28.22 | 4,777,612 | -0.18(-0.62%) |
Jan 04, 2016 | 27.79 | 28.45 | 27.56 | 28.39 | 9,149,135 | +0.25(+0.87%) |
Dec 31, 2015 | 26.86 | 28.15 | 28.15 | 28.15 | 10,459,511 | +1.24(+4.60%) |
Dec 30, 2015 | 26.63 | 27.05 | 26.14 | 26.91 | 8,599,143 | -0.19(-0.69%) |
Dec 29, 2015 | 27.72 | 27.98 | 26.86 | 27.09 | 8,478,602 | -0.28(-1.02%) |
Dec 28, 2015 | 27.37 | 27.65 | 26.73 | 27.37 | 8,460,210 | -0.51(-1.84%) |
Dec 24, 2015 | 27.91 | 27.89 | 27.89 | 27.89 | 4,215,863 | -0.12(-0.42%) |
Dec 23, 2015 | 27.42 | 28.01 | 26.86 | 28.01 | 13,901,501 | +1.52(+5.73%) |
Dec 22, 2015 | 25.41 | 27.05 | 25.30 | 26.49 | 11,773,230 | +1.05(+4.13%) |
Dec 21, 2015 | 24.24 | 25.44 | 24.06 | 25.44 | 11,129,201 | +1.05(+4.31%) |
Dec 18, 2015 | 24.03 | 24.69 | 23.94 | 24.38 | 14,511,079 | +0.19(+0.77%) |
Dec 17, 2015 | 24.74 | 24.88 | 23.61 | 24.20 | 10,333,729 | -0.61(-2.45%) |
Dec 16, 2015 | 23.89 | 25.02 | 23.54 | 24.81 | 11,187,910 | +1.03(+4.32%) |
Dec 15, 2015 | 23.61 | 24.01 | 23.15 | 23.78 | 9,824,431 | +0.47(+2.00%) |
Dec 14, 2015 | 23.64 | 23.94 | 22.83 | 23.31 | 11,424,247 | -0.75(-3.11%) |
Dec 11, 2015 | 25.04 | 25.25 | 23.82 | 24.06 | 10,300,287 | -1.75(-6.79%) |
Dec 10, 2015 | 26.02 | 26.64 | 25.60 | 25.81 | 10,334,533 | -0.72(-2.73%) |
Dec 09, 2015 | 24.43 | 26.58 | 24.41 | 26.53 | 14,020,628 | +2.13(+8.71%) |
Dec 08, 2015 | 22.31 | 24.81 | 22.30 | 24.41 | 13,531,950 | +0.70(+2.96%) |
Dec 07, 2015 | 24.66 | 24.85 | 22.89 | 23.71 | 19,724,196 | -1.78(-6.97%) |
Dec 04, 2015 | 26.16 | 26.43 | 25.25 | 25.48 | 12,493,031 | -0.96(-3.62%) |
Dec 03, 2015 | 27.58 | 27.77 | 26.36 | 26.44 | 8,471,230 | -1.03(-3.74%) |
Dec 02, 2015 | 27.93 | 28.13 | 27.19 | 27.47 | 8,303,950 | -0.75(-2.65%) |
Dec 01, 2015 | 28.61 | 28.82 | 27.93 | 28.22 | 5,874,661 | -0.42(-1.47%) |
Nov 30, 2015 | 28.78 | 28.94 | 28.43 | 28.64 | 3,834,468 | +0.00(+0.00%) |
Nov 27, 2015 | 28.57 | 29.10 | 28.33 | 28.64 | 1,367,243 | -0.14(-0.49%) |
Nov 25, 2015 | 28.75 | 28.78 | 28.78 | 28.78 | 3,263,430 | -0.12(-0.40%) |
Nov 24, 2015 | 28.43 | 29.20 | 28.38 | 28.89 | 4,860,010 | +0.44(+1.56%) |
Nov 23, 2015 | 28.45 | 28.96 | 28.26 | 28.45 | 4,757,621 | -0.21(-0.73%) |
Nov 20, 2015 | 29.31 | 29.48 | 28.43 | 28.66 | 4,802,991 | -0.72(-2.46%) |
Nov 19, 2015 | 29.76 | 29.83 | 29.17 | 29.38 | 6,325,363 | -0.49(-1.64%) |
Nov 18, 2015 | 30.04 | 30.27 | 29.43 | 29.87 | 3,766,467 | +0.26(+0.87%) |
Nov 17, 2015 | 30.06 | 30.18 | 29.53 | 29.62 | 4,899,901 | -0.51(-1.71%) |
Nov 16, 2015 | 29.03 | 30.15 | 28.92 | 30.13 | 6,082,364 | +1.12(+3.86%) |
Nov 13, 2015 | 28.94 | 29.29 | 28.26 | 29.01 | 4,790,285 | -0.07(-0.23%) |
Nov 12, 2015 | 29.57 | 29.69 | 29.01 | 29.08 | 5,301,305 | -0.86(-2.89%) |
Nov 11, 2015 | 30.48 | 30.62 | 29.62 | 29.94 | 4,303,337 | -0.51(-1.69%) |
Nov 10, 2015 | 30.46 | 30.71 | 30.27 | 30.46 | 4,294,189 | +0.02(+0.07%) |
Nov 09, 2015 | 30.76 | 31.12 | 30.30 | 30.44 | 4,354,561 | -0.37(-1.19%) |
Nov 06, 2015 | 31.03 | 31.40 | 30.57 | 30.80 | 3,124,326 | -0.53(-1.68%) |
Nov 05, 2015 | 31.37 | 31.85 | 30.87 | 31.33 | 2,830,165 | -0.27(-0.87%) |
Nov 04, 2015 | 32.17 | 32.33 | 31.03 | 31.60 | 7,215,518 | -0.57(-1.77%) |
Nov 03, 2015 | 31.62 | 32.33 | 31.51 | 32.17 | 6,559,680 | +0.75(+2.40%) |
Nov 02, 2015 | 30.94 | 31.81 | 30.85 | 31.42 | 3,085,653 | +0.39(+1.25%) |
Oct 30, 2015 | 30.82 | 31.53 | 30.16 | 31.03 | 2,238,332 | +0.32(+1.04%) |
Oct 29, 2015 | 30.12 | 30.85 | 29.98 | 30.71 | 3,053,628 | +0.59(+1.97%) |
Oct 28, 2015 | 29.00 | 30.14 | 28.91 | 30.12 | 4,914,850 | +1.21(+4.19%) |
Oct 27, 2015 | 29.18 | 29.18 | 28.45 | 28.91 | 4,908,340 | -0.46(-1.56%) |
Oct 26, 2015 | 30.07 | 30.13 | 29.34 | 29.36 | 2,695,681 | -0.73(-2.43%) |
Oct 23, 2015 | 30.53 | 30.82 | 29.94 | 30.09 | 2,078,470 | -0.25(-0.83%) |
Oct 22, 2015 | 30.82 | 31.03 | 30.00 | 30.35 | 3,990,620 | -0.75(-2.42%) |
Oct 21, 2015 | 31.62 | 31.85 | 31.10 | 31.10 | 2,258,768 | -0.53(-1.66%) |
Oct 20, 2015 | 31.62 | 31.90 | 31.33 | 31.62 | 3,303,071 | -0.09(-0.29%) |
Oct 19, 2015 | 31.90 | 31.97 | 31.40 | 31.72 | 2,433,548 | -0.34(-1.07%) |
Oct 16, 2015 | 31.99 | 32.17 | 31.77 | 32.06 | 3,853,370 | +0.18(+0.57%) |
Oct 15, 2015 | 31.44 | 31.88 | 31.08 | 31.88 | 2,468,147 | +0.46(+1.45%) |
Oct 14, 2015 | 31.28 | 31.53 | 30.82 | 31.42 | 3,165,405 | +0.07(+0.22%) |
Oct 13, 2015 | 31.53 | 31.90 | 31.35 | 31.35 | 3,666,445 | -0.50(-1.58%) |
Oct 12, 2015 | 32.24 | 32.35 | 31.60 | 31.85 | 2,308,800 | -0.43(-1.34%) |
Oct 09, 2015 | 32.40 | 32.54 | 32.03 | 32.29 | 2,285,664 | +0.07(+0.21%) |
Oct 08, 2015 | 31.88 | 32.35 | 31.56 | 32.22 | 2,702,936 | +0.21(+0.64%) |
Oct 07, 2015 | 31.92 | 32.08 | 31.51 | 32.01 | 3,736,900 | +0.43(+1.37%) |
Oct 06, 2015 | 31.58 | 32.06 | 31.40 | 31.58 | 3,381,992 | +0.00(+0.00%) |
Oct 05, 2015 | 30.82 | 31.81 | 30.78 | 31.58 | 3,983,486 | +0.94(+3.06%) |
Oct 02, 2015 | 29.32 | 30.82 | 29.14 | 30.64 | 5,575,905 | +0.94(+3.15%) |
Oct 01, 2015 | 28.82 | 29.84 | 28.77 | 29.71 | 6,104,172 | +1.21(+4.25%) |
Sep 30, 2015 | 26.65 | 28.82 | 26.65 | 28.50 | 8,841,545 | +2.21(+8.43%) |
Sep 29, 2015 | 28.04 | 28.35 | 26.21 | 26.28 | 7,976,629 | -1.78(-6.35%) |
Sep 28, 2015 | 29.39 | 29.45 | 27.63 | 28.06 | 7,446,234 | -1.60(-5.39%) |
Sep 25, 2015 | 30.09 | 30.12 | 29.41 | 29.66 | 2,940,800 | -0.09(-0.31%) |
Sep 24, 2015 | 29.98 | 30.14 | 28.88 | 29.75 | 5,629,783 | -0.30(-0.99%) |
Sep 23, 2015 | 31.28 | 31.46 | 29.96 | 30.05 | 3,411,482 | -1.23(-3.94%) |
Sep 22, 2015 | 31.51 | 31.71 | 31.05 | 31.28 | 1,547,967 | -0.55(-1.72%) |
Sep 21, 2015 | 31.76 | 31.90 | 31.46 | 31.83 | 1,700,530 | +0.21(+0.65%) |
Sep 18, 2015 | 31.53 | 31.81 | 31.26 | 31.62 | 2,227,336 | -0.09(-0.29%) |
Sep 17, 2015 | 31.67 | 32.13 | 31.46 | 31.72 | 2,638,435 | +0.05(+0.14%) |
Sep 16, 2015 | 31.56 | 31.76 | 31.44 | 31.67 | 2,955,371 | +0.37(+1.17%) |
Sep 15, 2015 | 31.44 | 31.76 | 31.30 | 31.30 | 2,077,470 | -0.05(-0.15%) |
Sep 14, 2015 | 31.53 | 31.74 | 31.33 | 31.35 | 2,681,159 | -0.32(-1.01%) |
Sep 11, 2015 | 32.03 | 32.03 | 31.53 | 31.67 | 2,943,360 | -0.64(-1.98%) |
Sep 10, 2015 | 32.51 | 32.56 | 32.22 | 32.31 | 3,389,935 | -0.02(-0.07%) |
Sep 09, 2015 | 32.86 | 32.93 | 32.29 | 32.33 | 2,557,284 | -0.34(-1.05%) |
Sep 08, 2015 | 32.72 | 32.83 | 32.54 | 32.67 | 1,874,654 | +0.05(+0.14%) |
Sep 04, 2015 | 32.51 | 32.63 | 32.63 | 32.63 | 2,503,602 | -0.14(-0.42%) |
Sep 03, 2015 | 32.95 | 33.15 | 32.67 | 32.77 | 2,308,743 | -0.05(-0.14%) |
Sep 02, 2015 | 32.81 | 33.09 | 32.21 | 32.81 | 2,255,703 | +0.27(+0.84%) |
Sep 01, 2015 | 32.49 | 32.83 | 32.40 | 32.54 | 3,134,678 | -0.43(-1.32%) |
Aug 31, 2015 | 33.13 | 33.42 | 32.61 | 32.97 | 3,082,180 | -0.23(-0.69%) |
Aug 28, 2015 | 32.86 | 33.43 | 32.79 | 33.20 | 3,646,401 | +0.23(+0.69%) |
Aug 27, 2015 | 32.35 | 33.09 | 32.15 | 32.97 | 4,685,036 | +0.94(+2.92%) |
Aug 26, 2015 | 31.65 | 32.03 | 31.14 | 32.03 | 6,195,326 | +0.55(+1.74%) |
Aug 25, 2015 | 32.31 | 32.81 | 31.49 | 31.49 | 3,879,048 | -1.51(-4.57%) |
Aug 24, 2015 | 30.60 | 32.99 | 27.40 | 32.99 | 5,768,547 | +0.87(+2.70%) |
Aug 21, 2015 | 32.61 | 32.82 | 32.10 | 32.13 | 4,302,413 | -0.59(-1.81%) |
Aug 20, 2015 | 33.11 | 33.34 | 32.63 | 32.72 | 6,138,734 | -0.41(-1.24%) |
Aug 19, 2015 | 33.52 | 33.61 | 32.99 | 33.13 | 2,378,846 | -0.39(-1.16%) |
Aug 18, 2015 | 33.75 | 33.88 | 33.43 | 33.52 | 1,774,837 | -0.18(-0.54%) |
Aug 17, 2015 | 33.29 | 33.77 | 33.15 | 33.70 | 1,727,550 | +0.37(+1.10%) |
Aug 14, 2015 | 33.27 | 33.52 | 33.15 | 33.34 | 3,528,100 | +0.21(+0.62%) |
Aug 13, 2015 | 33.50 | 33.84 | 33.09 | 33.13 | 2,799,559 | -0.39(-1.16%) |
Aug 12, 2015 | 33.06 | 33.59 | 32.77 | 33.52 | 4,319,208 | +0.45(+1.37%) |
Aug 11, 2015 | 32.66 | 33.06 | 32.62 | 33.06 | 3,559,220 | +0.07(+0.20%) |
Aug 10, 2015 | 32.33 | 33.06 | 32.30 | 33.00 | 3,696,204 | +0.72(+2.22%) |
Aug 07, 2015 | 32.24 | 32.64 | 32.10 | 32.28 | 3,814,319 | -0.02(-0.07%) |
Aug 06, 2015 | 32.44 | 32.55 | 31.21 | 32.30 | 7,143,873 | -0.16(-0.48%) |
Aug 05, 2015 | 33.78 | 34.00 | 32.46 | 32.46 | 7,515,433 | -1.16(-3.46%) |
Aug 04, 2015 | 33.96 | 34.20 | 33.60 | 33.62 | 1,320,378 | -0.27(-0.79%) |
Aug 03, 2015 | 34.30 | 34.43 | 33.83 | 33.89 | 2,467,362 | -0.58(-1.69%) |
Jul 31, 2015 | 34.63 | 34.83 | 34.45 | 34.47 | 1,593,229 | -0.18(-0.52%) |
Jul 30, 2015 | 34.94 | 35.06 | 34.50 | 34.65 | 1,728,210 | -0.25(-0.71%) |
Jul 29, 2015 | 34.36 | 34.92 | 34.25 | 34.90 | 2,642,040 | +0.43(+1.23%) |
Jul 28, 2015 | 34.00 | 34.54 | 33.89 | 34.47 | 2,704,506 | +0.58(+1.72%) |
Jul 27, 2015 | 33.56 | 33.98 | 33.33 | 33.89 | 2,423,373 | +0.18(+0.53%) |
Jul 24, 2015 | 33.67 | 33.80 | 33.49 | 33.71 | 2,193,721 | +0.27(+0.80%) |
Jul 23, 2015 | 33.42 | 33.75 | 33.33 | 33.44 | 3,477,896 | +0.02(+0.07%) |
Jul 22, 2015 | 34.07 | 34.09 | 33.27 | 33.42 | 3,571,898 | -0.67(-1.97%) |
Jul 21, 2015 | 34.12 | 34.41 | 33.89 | 34.09 | 2,234,917 | +0.00(+0.00%) |
Jul 20, 2015 | 34.56 | 34.63 | 34.09 | 34.09 | 2,738,798 | -0.51(-1.49%) |
Jul 17, 2015 | 34.83 | 34.92 | 34.47 | 34.61 | 2,170,546 | -0.29(-0.83%) |
Jul 16, 2015 | 35.28 | 35.28 | 34.88 | 34.90 | 2,673,564 | -0.31(-0.89%) |
Jul 15, 2015 | 35.73 | 35.77 | 35.21 | 35.21 | 1,676,014 | -0.49(-1.38%) |
Jul 14, 2015 | 35.46 | 35.88 | 35.32 | 35.70 | 1,688,428 | +0.25(+0.69%) |
Jul 13, 2015 | 35.46 | 35.70 | 35.23 | 35.46 | 1,936,692 | +0.31(+0.89%) |
Jul 10, 2015 | 34.92 | 35.17 | 34.85 | 35.15 | 1,660,408 | +0.36(+1.03%) |
Jul 09, 2015 | 35.10 | 35.19 | 34.72 | 34.79 | 1,635,585 | +0.11(+0.32%) |
Jul 08, 2015 | 35.06 | 35.23 | 34.59 | 34.68 | 2,451,689 | -0.63(-1.77%) |
Jul 07, 2015 | 34.56 | 35.30 | 34.36 | 35.30 | 3,849,817 | +0.72(+2.07%) |
Jul 06, 2015 | 34.61 | 34.83 | 34.52 | 34.59 | 2,520,411 | -0.29(-0.83%) |
Jul 02, 2015 | 34.59 | 34.88 | 34.88 | 34.88 | 2,557,128 | +0.38(+1.10%) |
Jul 01, 2015 | 34.94 | 34.97 | 34.43 | 34.50 | 3,033,097 | -0.31(-0.90%) |
Jun 30, 2015 | 35.17 | 35.26 | 34.72 | 34.81 | 3,495,543 | -0.16(-0.45%) |
Jun 29, 2015 | 35.30 | 35.35 | 34.97 | 34.97 | 3,727,074 | -0.49(-1.39%) |
Jun 26, 2015 | 35.64 | 35.68 | 35.39 | 35.46 | 1,927,779 | -0.16(-0.44%) |
Jun 25, 2015 | 35.93 | 36.06 | 35.61 | 35.61 | 2,157,355 | -0.36(-1.00%) |
Jun 24, 2015 | 36.02 | 36.08 | 35.91 | 35.97 | 1,705,570 | -0.04(-0.12%) |
Jun 23, 2015 | 36.11 | 36.13 | 35.97 | 36.02 | 1,576,993 | -0.04(-0.12%) |
Jun 22, 2015 | 36.31 | 36.38 | 35.97 | 36.06 | 2,890,001 | +0.02(+0.06%) |
Jun 19, 2015 | 36.26 | 36.40 | 36.00 | 36.04 | 2,161,312 | -0.27(-0.74%) |
Jun 18, 2015 | 36.31 | 36.42 | 36.23 | 36.31 | 1,509,333 | +0.00(+0.00%) |
Jun 17, 2015 | 36.49 | 36.49 | 36.11 | 36.31 | 1,432,429 | -0.02(-0.06%) |
Jun 16, 2015 | 36.38 | 36.47 | 36.22 | 36.33 | 1,209,638 | -0.07(-0.18%) |
Jun 15, 2015 | 35.91 | 36.47 | 35.88 | 36.40 | 3,881,884 | +0.36(+0.99%) |
Jun 12, 2015 | 36.02 | 36.13 | 35.88 | 36.04 | 1,620,897 | -0.09(-0.25%) |
Jun 11, 2015 | 36.13 | 36.24 | 36.06 | 36.13 | 1,438,165 | +0.02(+0.06%) |
Jun 10, 2015 | 36.20 | 36.38 | 36.08 | 36.11 | 2,425,923 | -0.07(-0.19%) |
Jun 09, 2015 | 36.31 | 36.38 | 36.17 | 36.17 | 1,305,330 | -0.04(-0.12%) |
Jun 08, 2015 | 36.42 | 36.47 | 36.13 | 36.22 | 1,601,428 | -0.16(-0.43%) |
Jun 05, 2015 | 36.02 | 36.51 | 35.93 | 36.38 | 2,776,779 | +0.20(+0.56%) |
Jun 04, 2015 | 36.55 | 36.71 | 36.15 | 36.17 | 2,527,984 | -0.49(-1.34%) |
Jun 03, 2015 | 37.18 | 37.25 | 36.64 | 36.67 | 3,149,024 | -0.51(-1.38%) |
Jun 02, 2015 | 37.05 | 37.25 | 36.96 | 37.18 | 1,295,305 | +0.13(+0.36%) |
Jun 01, 2015 | 37.05 | 37.20 | 37.00 | 37.05 | 2,053,969 | +0.02(+0.06%) |
May 29, 2015 | 37.16 | 37.22 | 37.00 | 37.02 | 1,126,734 | -0.16(-0.42%) |
May 28, 2015 | 37.40 | 37.43 | 37.11 | 37.18 | 1,044,763 | -0.34(-0.89%) |
May 27, 2015 | 37.40 | 37.61 | 37.40 | 37.52 | 1,302,732 | +0.04(+0.12%) |
May 26, 2015 | 37.67 | 37.72 | 37.38 | 37.47 | 1,413,822 | -0.31(-0.83%) |
May 22, 2015 | 37.61 | 37.78 | 37.78 | 37.78 | 1,039,953 | +0.07(+0.18%) |
May 21, 2015 | 37.72 | 37.83 | 37.61 | 37.72 | 1,924,046 | +0.04(+0.12%) |
May 20, 2015 | 37.87 | 37.90 | 37.63 | 37.67 | 1,222,179 | -0.11(-0.30%) |
May 19, 2015 | 37.85 | 37.91 | 37.67 | 37.78 | 1,232,170 | -0.18(-0.47%) |
May 18, 2015 | 37.76 | 38.01 | 37.69 | 37.96 | 1,604,116 | +0.20(+0.53%) |
May 15, 2015 | 37.78 | 37.87 | 37.63 | 37.76 | 1,910,587 | -0.02(-0.06%) |
May 14, 2015 | 37.81 | 37.92 | 37.76 | 37.78 | 1,335,938 | +0.11(+0.30%) |
May 13, 2015 | 38.03 | 38.08 | 37.38 | 37.67 | 2,465,278 | +0.46(+1.24%) |
May 12, 2015 | 37.02 | 37.32 | 36.88 | 37.21 | 1,909,685 | +0.11(+0.30%) |
May 11, 2015 | 37.26 | 37.32 | 37.06 | 37.10 | 1,345,421 | -0.24(-0.65%) |
May 08, 2015 | 37.35 | 37.52 | 37.17 | 37.35 | 1,547,302 | +0.20(+0.53%) |
May 07, 2015 | 37.43 | 37.54 | 37.10 | 37.15 | 1,828,852 | -0.40(-1.05%) |
May 06, 2015 | 38.09 | 38.14 | 37.46 | 37.54 | 2,087,630 | -0.35(-0.93%) |
May 05, 2015 | 37.87 | 38.03 | 37.72 | 37.89 | 6,197,667 | +0.13(+0.35%) |
May 04, 2015 | 37.94 | 37.98 | 37.76 | 37.76 | 1,644,363 | -0.13(-0.35%) |