Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 26.71 | 27.27 | 26.48 | 26.49 | 1,933,565 | -0.19(-0.71%) |
Feb 26, 2016 | 26.75 | 26.99 | 26.32 | 26.68 | 1,677,255 | +0.18(+0.68%) |
Feb 25, 2016 | 26.87 | 27.00 | 26.16 | 26.50 | 2,462,699 | -0.36(-1.34%) |
Feb 24, 2016 | 26.57 | 27.10 | 25.84 | 26.86 | 2,304,957 | +0.08(+0.30%) |
Feb 23, 2016 | 26.96 | 27.74 | 26.68 | 26.78 | 2,573,038 | -0.25(-0.92%) |
Feb 22, 2016 | 27.15 | 27.57 | 26.94 | 27.03 | 1,853,537 | +0.21(+0.78%) |
Feb 19, 2016 | 26.68 | 26.92 | 25.84 | 26.82 | 1,663,109 | -0.31(-1.14%) |
Feb 18, 2016 | 26.55 | 27.37 | 26.18 | 27.13 | 1,863,501 | +0.46(+1.72%) |
Feb 17, 2016 | 26.23 | 26.88 | 26.04 | 26.67 | 1,748,356 | +0.68(+2.62%) |
Feb 16, 2016 | 25.22 | 26.13 | 24.90 | 25.99 | 1,745,980 | +1.18(+4.76%) |
Feb 12, 2016 | 24.12 | 24.81 | 24.81 | 24.81 | 2,411,800 | +0.91(+3.81%) |
Feb 11, 2016 | 23.75 | 24.26 | 23.38 | 23.90 | 2,762,155 | -0.44(-1.81%) |
Feb 10, 2016 | 24.20 | 25.11 | 23.70 | 24.34 | 2,982,804 | +0.75(+3.18%) |
Feb 09, 2016 | 23.71 | 24.20 | 23.21 | 23.59 | 2,391,541 | -0.30(-1.26%) |
Feb 08, 2016 | 23.14 | 24.00 | 23.05 | 23.89 | 3,073,947 | +0.49(+2.09%) |
Feb 05, 2016 | 24.95 | 24.95 | 22.95 | 23.40 | 3,268,569 | -0.34(-1.43%) |
Feb 04, 2016 | 23.36 | 23.90 | 23.27 | 23.74 | 2,749,118 | -0.08(-0.34%) |
Feb 03, 2016 | 23.64 | 23.95 | 23.42 | 23.82 | 1,960,091 | +0.12(+0.51%) |
Feb 02, 2016 | 22.84 | 24.03 | 22.84 | 23.70 | 3,404,787 | +0.69(+3.00%) |
Feb 01, 2016 | 22.78 | 23.09 | 22.34 | 23.01 | 1,385,706 | +0.13(+0.57%) |
Jan 29, 2016 | 22.07 | 22.92 | 22.07 | 22.88 | 1,518,564 | +0.97(+4.43%) |
Jan 28, 2016 | 21.93 | 22.13 | 21.49 | 21.91 | 1,837,928 | +0.17(+0.78%) |
Jan 27, 2016 | 22.13 | 22.25 | 21.49 | 21.74 | 1,552,451 | -0.42(-1.90%) |
Jan 26, 2016 | 21.42 | 22.29 | 21.40 | 22.16 | 990,701 | +0.78(+3.65%) |
Jan 25, 2016 | 21.59 | 21.78 | 21.22 | 21.38 | 1,628,623 | -0.27(-1.25%) |
Jan 22, 2016 | 21.84 | 22.04 | 21.41 | 21.65 | 1,271,001 | +0.22(+1.03%) |
Jan 21, 2016 | 21.08 | 21.84 | 20.85 | 21.43 | 2,195,799 | +0.48(+2.29%) |
Jan 20, 2016 | 20.49 | 21.23 | 20.06 | 20.95 | 1,868,300 | +0.16(+0.77%) |
Jan 19, 2016 | 21.43 | 21.53 | 20.38 | 20.79 | 1,878,847 | -0.38(-1.79%) |
Jan 15, 2016 | 20.72 | 21.17 | 21.17 | 21.17 | 2,217,600 | -0.09(-0.42%) |
Jan 14, 2016 | 21.07 | 21.66 | 20.71 | 21.26 | 2,528,110 | +0.24(+1.14%) |
Jan 13, 2016 | 22.19 | 22.42 | 20.81 | 21.02 | 2,925,021 | -1.03(-4.67%) |
Jan 12, 2016 | 22.16 | 22.71 | 21.69 | 22.05 | 1,699,818 | +0.21(+0.96%) |
Jan 11, 2016 | 22.34 | 22.34 | 21.55 | 21.84 | 2,703,436 | -0.52(-2.33%) |
Jan 08, 2016 | 22.37 | 22.73 | 21.83 | 22.36 | 4,318,997 | +0.15(+0.68%) |
Jan 07, 2016 | 21.62 | 22.95 | 21.40 | 22.21 | 2,306,595 | +0.29(+1.32%) |
Jan 06, 2016 | 22.29 | 22.59 | 21.71 | 21.92 | 2,234,690 | -0.66(-2.92%) |
Jan 05, 2016 | 22.76 | 23.15 | 22.16 | 22.58 | 3,317,349 | -0.17(-0.75%) |
Jan 04, 2016 | 22.40 | 23.12 | 22.00 | 22.75 | 2,520,846 | +0.00(+0.00%) |
Dec 31, 2015 | 22.97 | 22.75 | 22.75 | 22.75 | 807,200 | -0.34(-1.47%) |
Dec 30, 2015 | 23.31 | 23.49 | 22.91 | 23.09 | 1,148,514 | -0.33(-1.41%) |
Dec 29, 2015 | 23.19 | 23.88 | 23.19 | 23.42 | 1,319,137 | +0.36(+1.56%) |
Dec 28, 2015 | 23.07 | 23.25 | 22.75 | 23.06 | 1,030,665 | -0.13(-0.56%) |
Dec 24, 2015 | 23.46 | 23.19 | 23.19 | 23.19 | 467,800 | -0.28(-1.19%) |
Dec 23, 2015 | 23.50 | 23.73 | 23.03 | 23.47 | 1,350,686 | +0.02(+0.09%) |
Dec 22, 2015 | 22.79 | 23.73 | 22.71 | 23.45 | 2,156,505 | +0.77(+3.40%) |
Dec 21, 2015 | 23.19 | 23.41 | 22.52 | 22.68 | 1,961,490 | -0.38(-1.65%) |
Dec 18, 2015 | 22.89 | 23.20 | 22.66 | 23.06 | 4,297,913 | +0.03(+0.13%) |
Dec 17, 2015 | 23.74 | 23.91 | 22.85 | 23.03 | 3,800,435 | -0.73(-3.07%) |
Dec 16, 2015 | 22.91 | 23.79 | 22.88 | 23.76 | 4,067,037 | +0.95(+4.16%) |
Dec 15, 2015 | 22.65 | 23.00 | 22.39 | 22.81 | 3,141,917 | +0.26(+1.15%) |
Dec 14, 2015 | 22.78 | 23.23 | 22.37 | 22.55 | 2,594,704 | -0.14(-0.62%) |
Dec 11, 2015 | 22.49 | 22.94 | 22.09 | 22.69 | 3,455,874 | +0.09(+0.40%) |
Dec 10, 2015 | 22.35 | 22.80 | 22.08 | 22.60 | 3,048,170 | +0.31(+1.39%) |
Dec 09, 2015 | 21.45 | 22.86 | 21.36 | 22.29 | 5,348,111 | +1.20(+5.69%) |
Dec 08, 2015 | 21.00 | 21.48 | 20.78 | 21.09 | 3,192,719 | -0.28(-1.31%) |
Dec 07, 2015 | 21.40 | 21.49 | 20.91 | 21.37 | 3,406,650 | +0.01(+0.05%) |
Dec 04, 2015 | 21.03 | 21.53 | 20.98 | 21.36 | 4,859,108 | +0.38(+1.81%) |
Dec 03, 2015 | 22.52 | 22.52 | 20.80 | 20.98 | 6,196,594 | -1.47(-6.55%) |
Dec 02, 2015 | 22.55 | 22.98 | 22.38 | 22.45 | 2,638,180 | -0.02(-0.09%) |
Dec 01, 2015 | 22.39 | 22.53 | 22.03 | 22.47 | 3,165,776 | +0.07(+0.31%) |
Nov 30, 2015 | 23.75 | 23.81 | 22.28 | 22.40 | 9,581,393 | -1.25(-5.29%) |
Nov 27, 2015 | 24.43 | 24.43 | 23.50 | 23.65 | 1,733,484 | -0.66(-2.71%) |
Nov 25, 2015 | 24.06 | 24.31 | 24.31 | 24.31 | 3,284,200 | +0.27(+1.12%) |
Nov 24, 2015 | 23.13 | 24.46 | 22.98 | 24.04 | 4,807,626 | +0.77(+3.31%) |
Nov 23, 2015 | 23.11 | 23.48 | 22.88 | 23.27 | 4,580,716 | +0.27(+1.17%) |
Nov 20, 2015 | 22.48 | 23.58 | 22.42 | 23.00 | 4,835,827 | +0.71(+3.19%) |
Nov 19, 2015 | 22.25 | 22.97 | 22.07 | 22.29 | 4,387,909 | -0.19(-0.85%) |
Nov 18, 2015 | 21.80 | 22.95 | 21.75 | 22.48 | 7,801,667 | +0.68(+3.12%) |
Nov 17, 2015 | 19.85 | 21.95 | 19.26 | 21.80 | 23,274,936 | -0.87(-3.84%) |
Nov 16, 2015 | 23.92 | 23.92 | 22.04 | 22.67 | 11,345,670 | -1.82(-7.43%) |
Nov 13, 2015 | 25.40 | 25.80 | 24.31 | 24.49 | 5,552,408 | -1.66(-6.35%) |
Nov 12, 2015 | 26.21 | 27.15 | 26.12 | 26.15 | 3,050,492 | -0.44(-1.65%) |
Nov 11, 2015 | 28.54 | 28.54 | 26.51 | 26.59 | 3,493,667 | -2.12(-7.38%) |
Nov 10, 2015 | 28.00 | 28.91 | 27.75 | 28.71 | 2,144,234 | +0.40(+1.41%) |
Nov 09, 2015 | 29.33 | 29.36 | 28.14 | 28.31 | 1,683,236 | -1.08(-3.67%) |
Nov 06, 2015 | 29.31 | 29.46 | 29.08 | 29.39 | 1,445,354 | -0.05(-0.17%) |
Nov 05, 2015 | 29.07 | 29.45 | 28.72 | 29.44 | 1,040,945 | +0.47(+1.62%) |
Nov 04, 2015 | 29.34 | 29.50 | 28.70 | 28.97 | 1,805,004 | -0.42(-1.43%) |
Nov 03, 2015 | 29.25 | 30.01 | 29.14 | 29.39 | 1,939,293 | +0.54(+1.87%) |
Nov 02, 2015 | 28.63 | 28.99 | 27.77 | 28.85 | 1,600,859 | +0.25(+0.87%) |
Oct 30, 2015 | 28.33 | 28.83 | 28.27 | 28.60 | 1,710,289 | +0.20(+0.70%) |
Oct 29, 2015 | 29.00 | 29.20 | 28.11 | 28.40 | 1,335,253 | -0.34(-1.18%) |
Oct 28, 2015 | 27.60 | 28.75 | 27.56 | 28.74 | 4,380,380 | +1.37(+5.01%) |
Oct 27, 2015 | 27.70 | 27.78 | 27.29 | 27.37 | 1,533,543 | -0.41(-1.48%) |
Oct 26, 2015 | 27.38 | 27.96 | 27.25 | 27.78 | 1,397,015 | +0.34(+1.24%) |
Oct 23, 2015 | 28.14 | 28.21 | 27.23 | 27.44 | 1,627,317 | -0.59(-2.10%) |
Oct 22, 2015 | 28.29 | 28.37 | 27.94 | 28.03 | 1,812,038 | -0.09(-0.32%) |
Oct 21, 2015 | 28.39 | 28.78 | 28.09 | 28.12 | 1,565,351 | -0.11(-0.39%) |
Oct 20, 2015 | 28.22 | 28.53 | 28.07 | 28.23 | 1,624,065 | +0.00(+0.00%) |
Oct 19, 2015 | 28.82 | 29.10 | 28.04 | 28.23 | 3,082,705 | -1.10(-3.75%) |
Oct 16, 2015 | 29.36 | 29.62 | 28.90 | 29.33 | 2,545,006 | -0.07(-0.24%) |
Oct 15, 2015 | 30.26 | 30.48 | 29.07 | 29.40 | 2,884,574 | -0.71(-2.36%) |
Oct 14, 2015 | 30.34 | 30.49 | 29.85 | 30.11 | 1,138,483 | -0.16(-0.53%) |
Oct 13, 2015 | 30.57 | 30.95 | 30.22 | 30.27 | 1,104,282 | -0.47(-1.53%) |
Oct 12, 2015 | 31.21 | 31.34 | 30.67 | 30.74 | 1,164,452 | -0.48(-1.54%) |
Oct 09, 2015 | 31.35 | 31.39 | 30.64 | 31.22 | 1,304,117 | -0.23(-0.73%) |
Oct 08, 2015 | 30.85 | 31.77 | 30.85 | 31.45 | 1,879,550 | +0.58(+1.88%) |
Oct 07, 2015 | 30.93 | 31.01 | 30.56 | 30.87 | 991,268 | +0.29(+0.95%) |
Oct 06, 2015 | 30.80 | 31.00 | 30.27 | 30.58 | 1,281,462 | -0.41(-1.32%) |
Oct 05, 2015 | 30.40 | 31.05 | 30.40 | 30.99 | 2,354,561 | +0.85(+2.82%) |
Oct 02, 2015 | 28.87 | 30.16 | 28.60 | 30.14 | 1,832,781 | +0.97(+3.33%) |
Oct 01, 2015 | 29.47 | 29.47 | 28.73 | 29.17 | 1,668,443 | -0.21(-0.71%) |
Sep 30, 2015 | 29.19 | 29.51 | 28.49 | 29.38 | 2,448,746 | +0.37(+1.28%) |
Sep 29, 2015 | 28.64 | 29.26 | 28.50 | 29.01 | 1,232,832 | +0.37(+1.29%) |
Sep 28, 2015 | 29.28 | 29.39 | 28.63 | 28.64 | 1,351,337 | -0.78(-2.65%) |
Sep 25, 2015 | 29.68 | 30.08 | 29.17 | 29.42 | 2,393,103 | -0.10(-0.34%) |
Sep 24, 2015 | 29.17 | 29.68 | 29.02 | 29.52 | 1,567,805 | +0.23(+0.79%) |
Sep 23, 2015 | 29.33 | 30.00 | 29.04 | 29.29 | 1,156,326 | +0.04(+0.14%) |
Sep 22, 2015 | 29.62 | 29.99 | 28.89 | 29.25 | 1,126,764 | -0.71(-2.37%) |
Sep 21, 2015 | 29.53 | 30.47 | 29.53 | 29.96 | 2,339,454 | +0.50(+1.70%) |
Sep 18, 2015 | 29.52 | 29.95 | 29.31 | 29.46 | 2,173,219 | -0.37(-1.24%) |
Sep 17, 2015 | 30.20 | 30.49 | 29.76 | 29.83 | 1,586,978 | -0.47(-1.55%) |
Sep 16, 2015 | 29.70 | 30.36 | 29.50 | 30.30 | 1,095,479 | +0.61(+2.05%) |
Sep 15, 2015 | 30.30 | 30.35 | 29.63 | 29.69 | 2,025,567 | -0.51(-1.69%) |
Sep 14, 2015 | 30.37 | 30.64 | 30.05 | 30.20 | 1,021,205 | -0.11(-0.36%) |
Sep 11, 2015 | 30.17 | 30.33 | 29.50 | 30.31 | 2,226,963 | +0.01(+0.03%) |
Sep 10, 2015 | 30.57 | 31.16 | 30.24 | 30.30 | 1,902,707 | -0.37(-1.21%) |
Sep 09, 2015 | 31.34 | 31.35 | 30.58 | 30.67 | 1,366,230 | -0.33(-1.06%) |
Sep 08, 2015 | 31.44 | 31.44 | 30.61 | 31.00 | 1,752,015 | -0.10(-0.32%) |
Sep 04, 2015 | 31.07 | 31.10 | 31.10 | 31.10 | 1,416,500 | -0.13(-0.42%) |
Sep 03, 2015 | 30.63 | 31.57 | 30.63 | 31.23 | 1,848,927 | +0.44(+1.43%) |
Sep 02, 2015 | 30.80 | 31.56 | 30.39 | 30.79 | 1,471,204 | +0.29(+0.95%) |
Sep 01, 2015 | 30.31 | 30.86 | 30.31 | 30.50 | 1,950,731 | -0.36(-1.17%) |
Aug 31, 2015 | 30.95 | 31.50 | 30.67 | 30.86 | 1,654,955 | -0.19(-0.61%) |
Aug 28, 2015 | 30.72 | 31.46 | 30.53 | 31.05 | 2,871,309 | +0.25(+0.81%) |
Aug 27, 2015 | 30.07 | 30.86 | 29.96 | 30.80 | 2,207,197 | +1.03(+3.46%) |
Aug 26, 2015 | 29.46 | 29.81 | 29.18 | 29.77 | 2,152,774 | +0.95(+3.30%) |
Aug 25, 2015 | 29.12 | 29.60 | 28.75 | 28.82 | 3,215,398 | +0.28(+0.98%) |
Aug 24, 2015 | 28.82 | 29.73 | 28.22 | 28.54 | 4,033,846 | -1.61(-5.34%) |
Aug 21, 2015 | 30.21 | 30.90 | 29.73 | 30.15 | 3,282,513 | -0.12(-0.40%) |
Aug 20, 2015 | 30.63 | 30.89 | 30.24 | 30.27 | 2,951,342 | -0.68(-2.20%) |
Aug 19, 2015 | 31.46 | 31.56 | 30.92 | 30.95 | 4,080,347 | -0.60(-1.90%) |
Aug 18, 2015 | 31.88 | 32.82 | 30.97 | 31.55 | 6,626,035 | -0.68(-2.11%) |
Aug 17, 2015 | 32.34 | 32.56 | 31.38 | 32.23 | 5,105,822 | -0.09(-0.28%) |
Aug 14, 2015 | 32.43 | 32.97 | 31.97 | 32.32 | 2,096,299 | -0.02(-0.06%) |
Aug 13, 2015 | 32.46 | 32.74 | 32.23 | 32.34 | 1,252,860 | -0.23(-0.71%) |
Aug 12, 2015 | 32.27 | 32.66 | 31.63 | 32.57 | 1,766,911 | -0.23(-0.70%) |
Aug 11, 2015 | 32.81 | 33.10 | 32.52 | 32.80 | 860,639 | -0.36(-1.09%) |
Aug 10, 2015 | 32.86 | 33.32 | 32.73 | 33.16 | 756,218 | +0.57(+1.75%) |
Aug 07, 2015 | 32.35 | 32.73 | 32.00 | 32.59 | 1,023,572 | +0.22(+0.68%) |
Aug 06, 2015 | 32.85 | 32.86 | 32.02 | 32.37 | 1,670,320 | -0.29(-0.89%) |
Aug 05, 2015 | 32.58 | 33.29 | 32.49 | 32.66 | 1,070,430 | +0.26(+0.80%) |
Aug 04, 2015 | 32.36 | 32.63 | 32.30 | 32.40 | 1,134,500 | -0.02(-0.06%) |
Aug 03, 2015 | 32.56 | 32.56 | 32.20 | 32.42 | 1,415,619 | -0.20(-0.61%) |
Jul 31, 2015 | 32.52 | 32.90 | 32.12 | 32.62 | 3,953,575 | -0.38(-1.15%) |
Jul 30, 2015 | 33.52 | 33.69 | 32.89 | 33.00 | 1,500,761 | -0.68(-2.02%) |
Jul 29, 2015 | 33.44 | 33.84 | 33.43 | 33.68 | 1,197,733 | +0.02(+0.06%) |
Jul 28, 2015 | 33.65 | 33.88 | 32.92 | 33.66 | 1,414,500 | +0.20(+0.60%) |
Jul 27, 2015 | 33.63 | 33.63 | 33.00 | 33.46 | 1,495,805 | -0.26(-0.76%) |
Jul 24, 2015 | 34.31 | 34.36 | 33.47 | 33.72 | 1,895,351 | -0.60(-1.76%) |
Jul 23, 2015 | 34.88 | 35.12 | 34.17 | 34.32 | 1,188,031 | -0.54(-1.55%) |
Jul 22, 2015 | 34.80 | 35.08 | 34.60 | 34.86 | 1,141,602 | -0.02(-0.06%) |
Jul 21, 2015 | 35.39 | 35.68 | 34.85 | 34.88 | 1,541,653 | -0.57(-1.61%) |
Jul 20, 2015 | 35.03 | 35.74 | 35.03 | 35.45 | 979,213 | +0.27(+0.77%) |
Jul 17, 2015 | 35.91 | 36.02 | 35.15 | 35.18 | 1,443,673 | -0.92(-2.55%) |
Jul 16, 2015 | 35.42 | 36.19 | 35.32 | 36.10 | 1,076,972 | +0.72(+2.02%) |
Jul 15, 2015 | 36.17 | 36.17 | 35.33 | 35.38 | 1,227,568 | -0.88(-2.41%) |
Jul 14, 2015 | 36.51 | 36.99 | 36.09 | 36.26 | 2,758,086 | +0.88(+2.49%) |
Jul 13, 2015 | 35.61 | 35.72 | 34.94 | 35.38 | 1,264,595 | +0.02(+0.06%) |
Jul 10, 2015 | 35.27 | 35.51 | 34.89 | 35.36 | 839,228 | +0.31(+0.88%) |
Jul 09, 2015 | 35.86 | 35.90 | 34.95 | 35.05 | 1,383,767 | -0.35(-0.99%) |
Jul 08, 2015 | 35.82 | 36.08 | 35.16 | 35.40 | 2,061,869 | -0.57(-1.58%) |
Jul 07, 2015 | 35.72 | 36.10 | 35.43 | 35.97 | 1,909,013 | +0.40(+1.12%) |
Jul 06, 2015 | 35.38 | 35.83 | 35.03 | 35.57 | 2,534,068 | -0.02(-0.06%) |
Jul 02, 2015 | 35.54 | 35.59 | 35.59 | 35.59 | 1,826,400 | +0.09(+0.25%) |
Jul 01, 2015 | 35.06 | 35.65 | 35.00 | 35.50 | 1,794,428 | +0.50(+1.43%) |
Jun 30, 2015 | 35.10 | 35.28 | 34.75 | 35.00 | 1,488,232 | +0.12(+0.34%) |
Jun 29, 2015 | 35.41 | 35.47 | 34.84 | 34.88 | 1,809,172 | -0.78(-2.20%) |
Jun 26, 2015 | 35.55 | 35.93 | 35.37 | 35.66 | 1,899,377 | +0.30(+0.83%) |
Jun 25, 2015 | 35.32 | 35.65 | 35.18 | 35.37 | 1,682,036 | +0.01(+0.03%) |
Jun 24, 2015 | 35.83 | 35.96 | 35.32 | 35.36 | 1,123,270 | -0.41(-1.16%) |
Jun 23, 2015 | 35.32 | 35.91 | 35.32 | 35.77 | 1,054,217 | +0.38(+1.06%) |
Jun 22, 2015 | 35.27 | 35.49 | 35.14 | 35.40 | 1,129,827 | +0.32(+0.91%) |
Jun 19, 2015 | 35.14 | 35.45 | 34.96 | 35.08 | 2,656,443 | -0.12(-0.34%) |
Jun 18, 2015 | 35.19 | 35.59 | 35.04 | 35.20 | 1,512,305 | +0.19(+0.53%) |
Jun 17, 2015 | 35.09 | 35.39 | 34.87 | 35.02 | 1,395,850 | -0.13(-0.38%) |
Jun 16, 2015 | 35.01 | 35.28 | 34.92 | 35.15 | 1,863,473 | +0.16(+0.46%) |
Jun 15, 2015 | 35.37 | 35.54 | 34.92 | 34.99 | 2,067,512 | -0.55(-1.55%) |
Jun 12, 2015 | 35.48 | 35.82 | 35.18 | 35.54 | 1,672,767 | +0.48(+1.38%) |
Jun 11, 2015 | 35.43 | 35.55 | 34.97 | 35.05 | 2,734,573 | -0.10(-0.30%) |
Jun 10, 2015 | 36.37 | 36.37 | 34.76 | 35.16 | 5,319,007 | -0.92(-2.55%) |
Jun 09, 2015 | 36.03 | 36.31 | 35.64 | 36.08 | 1,796,388 | -0.04(-0.10%) |
Jun 08, 2015 | 36.21 | 36.60 | 36.11 | 36.12 | 1,735,469 | -0.23(-0.62%) |
Jun 05, 2015 | 36.18 | 36.93 | 36.06 | 36.34 | 3,151,465 | -0.03(-0.08%) |
Jun 04, 2015 | 35.91 | 36.74 | 35.63 | 36.37 | 4,936,804 | +0.38(+1.07%) |
Jun 03, 2015 | 34.87 | 36.29 | 34.66 | 35.98 | 5,331,644 | +1.35(+3.91%) |
Jun 02, 2015 | 34.82 | 34.97 | 34.50 | 34.63 | 1,645,843 | -0.33(-0.94%) |
Jun 01, 2015 | 34.62 | 35.00 | 34.23 | 34.96 | 2,824,376 | +0.58(+1.69%) |
May 29, 2015 | 34.68 | 34.68 | 34.05 | 34.38 | 2,204,915 | -0.28(-0.81%) |
May 28, 2015 | 35.03 | 35.32 | 34.64 | 34.66 | 1,920,320 | -0.32(-0.90%) |
May 27, 2015 | 34.91 | 35.44 | 34.85 | 34.98 | 3,817,884 | +0.01(+0.01%) |
May 26, 2015 | 34.74 | 35.09 | 34.71 | 34.97 | 4,272,807 | +0.13(+0.37%) |
May 22, 2015 | 34.65 | 34.84 | 34.84 | 34.84 | 3,117,800 | +0.31(+0.90%) |
May 21, 2015 | 34.00 | 34.63 | 33.90 | 34.53 | 3,292,733 | +0.41(+1.20%) |
May 20, 2015 | 34.61 | 34.62 | 33.77 | 34.12 | 5,322,148 | -0.49(-1.42%) |
May 19, 2015 | 34.89 | 35.18 | 33.33 | 34.61 | 26,078,020 | -6.11(-15.00%) |
May 18, 2015 | 40.17 | 40.88 | 39.80 | 40.72 | 8,515,806 | +1.13(+2.85%) |
May 15, 2015 | 39.44 | 40.27 | 39.29 | 39.59 | 2,754,649 | +0.28(+0.71%) |
May 14, 2015 | 41.28 | 41.28 | 39.29 | 39.31 | 2,808,190 | -0.72(-1.80%) |
May 13, 2015 | 40.26 | 40.53 | 39.76 | 40.03 | 1,566,533 | -0.11(-0.27%) |
May 12, 2015 | 40.39 | 40.41 | 39.69 | 40.14 | 1,489,247 | -0.44(-1.08%) |
May 11, 2015 | 40.57 | 40.92 | 40.33 | 40.58 | 1,404,273 | -0.09(-0.22%) |
May 08, 2015 | 40.84 | 41.14 | 40.57 | 40.67 | 1,259,738 | +0.01(+0.02%) |
May 07, 2015 | 40.74 | 41.15 | 40.56 | 40.66 | 1,414,297 | +0.00(+0.00%) |
May 06, 2015 | 40.43 | 40.69 | 39.91 | 40.66 | 1,143,772 | +0.26(+0.64%) |
May 05, 2015 | 40.36 | 40.74 | 40.03 | 40.40 | 1,169,879 | -0.14(-0.35%) |
May 04, 2015 | 40.88 | 41.19 | 40.46 | 40.54 | 1,696,267 | +0.14(+0.35%) |
May 01, 2015 | 40.16 | 40.65 | 40.10 | 40.40 | 1,675,720 | +0.36(+0.90%) |
Apr 30, 2015 | 39.98 | 40.71 | 39.75 | 40.04 | 2,101,677 | -0.01(-0.02%) |
Apr 29, 2015 | 41.08 | 41.60 | 39.87 | 40.05 | 2,025,195 | -1.12(-2.72%) |
Apr 28, 2015 | 41.48 | 41.73 | 41.10 | 41.17 | 1,325,831 | -0.39(-0.94%) |
Apr 27, 2015 | 42.09 | 42.41 | 41.52 | 41.56 | 1,153,648 | -0.34(-0.80%) |
Apr 24, 2015 | 42.28 | 42.47 | 41.81 | 41.90 | 1,427,677 | -0.49(-1.17%) |
Apr 23, 2015 | 42.16 | 42.65 | 41.70 | 42.39 | 856,162 | +0.22(+0.52%) |
Apr 22, 2015 | 42.24 | 42.40 | 41.82 | 42.17 | 778,435 | +0.03(+0.07%) |
Apr 21, 2015 | 42.60 | 42.74 | 42.09 | 42.14 | 1,088,381 | -0.25(-0.59%) |
Apr 20, 2015 | 42.29 | 42.59 | 41.70 | 42.39 | 1,470,315 | +0.39(+0.93%) |
Apr 17, 2015 | 42.95 | 42.96 | 41.83 | 42.00 | 2,747,699 | -1.13(-2.62%) |
Apr 16, 2015 | 43.43 | 43.78 | 43.08 | 43.13 | 1,256,254 | -0.28(-0.65%) |
Apr 15, 2015 | 43.82 | 44.23 | 43.29 | 43.41 | 1,889,987 | -0.46(-1.05%) |
Apr 14, 2015 | 45.81 | 45.94 | 43.62 | 43.87 | 2,405,891 | -0.09(-0.20%) |
Apr 13, 2015 | 43.52 | 44.39 | 43.51 | 43.96 | 1,328,138 | +0.11(+0.25%) |
Apr 10, 2015 | 43.72 | 44.03 | 43.55 | 43.85 | 973,069 | +0.33(+0.76%) |
Apr 09, 2015 | 43.60 | 43.97 | 43.24 | 43.52 | 1,441,573 | +0.00(+0.00%) |
Apr 08, 2015 | 43.89 | 44.24 | 43.47 | 43.52 | 2,268,222 | -0.29(-0.66%) |
Apr 07, 2015 | 44.08 | 44.52 | 43.72 | 43.81 | 2,505,394 | -0.33(-0.75%) |
Apr 06, 2015 | 43.93 | 44.42 | 43.93 | 44.14 | 2,860,391 | +0.17(+0.39%) |
Apr 02, 2015 | 45.41 | 43.97 | 43.97 | 43.97 | 4,811,200 | -0.78(-1.74%) |
Apr 01, 2015 | 45.52 | 45.63 | 44.20 | 44.75 | 2,932,827 | -0.90(-1.97%) |
Mar 31, 2015 | 45.60 | 46.20 | 45.56 | 45.65 | 1,976,922 | -0.13(-0.28%) |
Mar 30, 2015 | 45.53 | 46.34 | 45.43 | 45.78 | 1,045,569 | +0.31(+0.68%) |
Mar 27, 2015 | 45.60 | 46.07 | 45.31 | 45.47 | 1,297,156 | +0.01(+0.02%) |
Mar 26, 2015 | 45.44 | 45.69 | 45.20 | 45.46 | 1,042,133 | -0.20(-0.44%) |
Mar 25, 2015 | 46.15 | 46.49 | 45.61 | 45.66 | 1,980,564 | -0.52(-1.13%) |
Mar 24, 2015 | 46.85 | 47.03 | 45.99 | 46.18 | 2,269,624 | -0.79(-1.68%) |
Mar 23, 2015 | 46.94 | 47.18 | 46.83 | 46.97 | 2,054,571 | -0.04(-0.09%) |
Mar 20, 2015 | 46.82 | 47.22 | 46.58 | 47.01 | 2,390,349 | +0.31(+0.66%) |
Mar 19, 2015 | 45.23 | 46.80 | 45.23 | 46.70 | 2,132,920 | +1.60(+3.55%) |
Mar 18, 2015 | 44.34 | 45.39 | 44.18 | 45.10 | 1,779,186 | +0.76(+1.71%) |
Mar 17, 2015 | 44.30 | 44.87 | 44.07 | 44.34 | 1,692,411 | -0.18(-0.40%) |
Mar 16, 2015 | 44.97 | 45.38 | 44.25 | 44.52 | 1,841,420 | -0.31(-0.69%) |
Mar 13, 2015 | 44.41 | 45.09 | 44.36 | 44.83 | 1,473,297 | +0.31(+0.70%) |
Mar 12, 2015 | 43.19 | 44.62 | 43.13 | 44.52 | 3,939,791 | +0.19(+0.43%) |
Mar 11, 2015 | 43.90 | 45.18 | 43.80 | 44.33 | 3,437,230 | +0.27(+0.61%) |
Mar 10, 2015 | 41.95 | 44.20 | 41.92 | 44.06 | 11,104,516 | +4.55(+11.52%) |
Mar 09, 2015 | 39.69 | 39.82 | 38.85 | 39.51 | 3,289,020 | +0.62(+1.59%) |
Mar 06, 2015 | 38.48 | 39.45 | 38.48 | 38.89 | 1,417,106 | +0.15(+0.39%) |
Mar 05, 2015 | 38.93 | 39.17 | 38.54 | 38.74 | 1,099,567 | -0.09(-0.24%) |
Mar 04, 2015 | 38.78 | 39.13 | 38.51 | 38.84 | 928,133 | -0.01(-0.01%) |
Mar 03, 2015 | 38.68 | 38.89 | 38.35 | 38.84 | 938,907 | -0.18(-0.46%) |