Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 31.50 | 31.50 | 30.53 | 30.70 | 2,951,808 | -0.84(-2.66%) |
Apr 28, 2016 | 31.54 | 32.00 | 31.47 | 31.54 | 1,726,935 | -0.33(-1.02%) |
Apr 27, 2016 | 31.66 | 32.01 | 31.29 | 31.86 | 2,649,515 | +0.15(+0.48%) |
Apr 26, 2016 | 31.18 | 31.72 | 30.93 | 31.71 | 2,541,278 | +0.55(+1.78%) |
Apr 25, 2016 | 31.35 | 31.56 | 30.88 | 31.16 | 2,892,362 | -0.35(-1.10%) |
Apr 22, 2016 | 31.37 | 31.91 | 31.34 | 31.50 | 1,831,593 | +0.02(+0.07%) |
Apr 21, 2016 | 32.01 | 32.22 | 31.35 | 31.48 | 2,908,487 | -0.49(-1.52%) |
Apr 20, 2016 | 31.18 | 32.06 | 31.18 | 31.97 | 5,127,022 | +0.89(+2.85%) |
Apr 19, 2016 | 30.59 | 31.13 | 30.57 | 31.08 | 4,543,451 | +0.53(+1.72%) |
Apr 18, 2016 | 29.80 | 30.55 | 29.80 | 30.55 | 3,883,024 | +0.50(+1.66%) |
Apr 15, 2016 | 29.73 | 30.07 | 29.55 | 30.05 | 3,477,731 | +0.33(+1.10%) |
Apr 14, 2016 | 29.97 | 30.07 | 29.45 | 29.73 | 2,949,334 | -0.24(-0.81%) |
Apr 13, 2016 | 29.70 | 30.11 | 29.51 | 29.97 | 3,629,616 | +0.39(+1.34%) |
Apr 12, 2016 | 29.41 | 29.79 | 28.91 | 29.58 | 3,352,841 | +0.10(+0.33%) |
Apr 11, 2016 | 30.10 | 30.28 | 29.45 | 29.48 | 4,741,741 | -0.58(-1.91%) |
Apr 08, 2016 | 30.50 | 30.69 | 29.84 | 30.05 | 3,808,210 | -0.43(-1.41%) |
Apr 07, 2016 | 30.89 | 31.09 | 30.27 | 30.48 | 4,099,440 | -0.60(-1.94%) |
Apr 06, 2016 | 31.33 | 31.34 | 30.59 | 31.09 | 3,375,157 | -0.03(-0.11%) |
Apr 05, 2016 | 31.15 | 31.34 | 30.77 | 31.12 | 2,726,617 | -0.13(-0.42%) |
Apr 04, 2016 | 31.82 | 32.16 | 31.17 | 31.25 | 2,284,906 | -0.44(-1.40%) |
Apr 01, 2016 | 32.20 | 32.35 | 31.52 | 31.70 | 3,146,263 | -0.60(-1.87%) |
Mar 31, 2016 | 31.77 | 32.36 | 31.39 | 32.30 | 3,396,488 | +0.39(+1.22%) |
Mar 30, 2016 | 32.22 | 32.40 | 31.71 | 31.91 | 3,333,313 | -0.35(-1.07%) |
Mar 29, 2016 | 32.56 | 32.58 | 31.95 | 32.26 | 3,271,382 | -0.17(-0.51%) |
Mar 28, 2016 | 31.91 | 32.78 | 31.88 | 32.42 | 2,808,868 | +0.60(+1.87%) |
Mar 24, 2016 | 32.06 | 31.83 | 31.83 | 31.83 | 4,198,494 | -0.54(-1.67%) |
Mar 23, 2016 | 32.46 | 32.65 | 32.22 | 32.37 | 2,783,413 | -0.25(-0.76%) |
Mar 22, 2016 | 33.18 | 33.31 | 32.14 | 32.62 | 3,880,633 | -0.58(-1.75%) |
Mar 21, 2016 | 33.48 | 33.60 | 33.20 | 33.20 | 2,725,312 | -0.18(-0.54%) |
Mar 18, 2016 | 33.55 | 33.92 | 33.12 | 33.38 | 5,320,136 | -0.06(-0.17%) |
Mar 17, 2016 | 33.17 | 33.58 | 32.98 | 33.44 | 3,719,638 | +0.36(+1.09%) |
Mar 16, 2016 | 33.08 | 33.28 | 32.86 | 33.08 | 3,199,413 | +0.02(+0.06%) |
Mar 15, 2016 | 34.06 | 34.43 | 32.81 | 33.05 | 4,936,141 | -1.22(-3.56%) |
Mar 14, 2016 | 33.87 | 34.47 | 33.81 | 34.27 | 2,191,585 | +0.26(+0.77%) |
Mar 11, 2016 | 34.62 | 34.62 | 33.80 | 34.01 | 3,250,828 | -0.26(-0.77%) |
Mar 10, 2016 | 34.32 | 34.47 | 33.77 | 34.27 | 3,509,451 | +0.27(+0.79%) |
Mar 09, 2016 | 33.97 | 34.52 | 33.77 | 34.00 | 4,922,923 | +0.26(+0.76%) |
Mar 08, 2016 | 33.71 | 34.03 | 33.38 | 33.75 | 4,500,961 | +0.08(+0.23%) |
Mar 07, 2016 | 32.79 | 34.08 | 32.57 | 33.67 | 5,174,770 | +1.12(+3.43%) |
Mar 04, 2016 | 32.05 | 32.67 | 31.62 | 32.56 | 5,260,972 | +0.51(+1.58%) |
Mar 03, 2016 | 31.81 | 32.21 | 31.57 | 32.05 | 4,418,230 | +0.07(+0.21%) |
Mar 02, 2016 | 31.81 | 32.38 | 31.73 | 31.98 | 4,648,020 | +0.09(+0.28%) |
Mar 01, 2016 | 32.16 | 32.38 | 31.36 | 31.89 | 3,405,547 | -0.11(-0.34%) |
Feb 29, 2016 | 31.82 | 32.16 | 31.41 | 32.00 | 5,798,727 | -0.10(-0.32%) |
Feb 26, 2016 | 32.27 | 32.50 | 31.64 | 32.10 | 5,598,507 | +0.10(+0.32%) |
Feb 25, 2016 | 32.23 | 32.37 | 30.31 | 32.00 | 8,360,408 | +0.83(+2.66%) |
Feb 24, 2016 | 30.71 | 31.30 | 30.13 | 31.17 | 5,167,808 | +0.36(+1.16%) |
Feb 23, 2016 | 31.09 | 31.19 | 30.67 | 30.81 | 3,666,752 | -0.01(-0.02%) |
Feb 22, 2016 | 30.49 | 31.20 | 30.49 | 30.82 | 3,524,883 | +0.39(+1.28%) |
Feb 19, 2016 | 30.37 | 30.76 | 29.72 | 30.43 | 3,780,068 | -0.30(-0.98%) |
Feb 18, 2016 | 30.06 | 30.88 | 29.63 | 30.73 | 4,453,064 | +0.63(+2.10%) |
Feb 17, 2016 | 29.36 | 30.26 | 29.21 | 30.10 | 4,876,749 | +0.88(+3.00%) |
Feb 16, 2016 | 28.47 | 29.36 | 28.24 | 29.22 | 3,684,859 | +1.24(+4.44%) |
Feb 12, 2016 | 27.36 | 27.98 | 27.98 | 27.98 | 2,869,913 | +0.77(+2.82%) |
Feb 11, 2016 | 27.23 | 27.77 | 26.90 | 27.21 | 3,331,262 | -0.27(-1.00%) |
Feb 10, 2016 | 28.45 | 28.47 | 27.04 | 27.49 | 6,235,711 | -0.90(-3.16%) |
Feb 09, 2016 | 29.03 | 29.48 | 28.19 | 28.39 | 5,185,836 | -0.83(-2.84%) |
Feb 08, 2016 | 28.46 | 30.03 | 28.44 | 29.22 | 7,607,650 | +0.38(+1.31%) |
Feb 05, 2016 | 28.13 | 29.40 | 28.07 | 28.84 | 9,761,678 | +0.37(+1.30%) |
Feb 04, 2016 | 35.06 | 30.99 | 28.08 | 28.47 | 32,910,986 | -6.59(-18.80%) |
Feb 03, 2016 | 34.61 | 35.24 | 33.78 | 35.06 | 4,880,531 | +0.51(+1.49%) |
Feb 02, 2016 | 34.06 | 34.67 | 33.49 | 34.54 | 8,089,336 | +0.89(+2.65%) |
Feb 01, 2016 | 33.65 | 33.87 | 32.51 | 33.65 | 6,508,648 | -0.46(-1.35%) |
Jan 29, 2016 | 33.19 | 34.20 | 32.98 | 34.11 | 3,856,451 | +1.21(+3.67%) |
Jan 28, 2016 | 33.58 | 33.66 | 32.36 | 32.91 | 4,354,048 | -0.49(-1.48%) |
Jan 27, 2016 | 33.34 | 34.08 | 33.23 | 33.40 | 4,284,323 | +0.08(+0.25%) |
Jan 26, 2016 | 32.61 | 33.58 | 32.46 | 33.32 | 3,099,354 | +0.84(+2.60%) |
Jan 25, 2016 | 33.04 | 33.17 | 32.38 | 32.47 | 2,834,485 | -0.55(-1.66%) |
Jan 22, 2016 | 32.34 | 33.06 | 32.34 | 33.02 | 3,322,592 | +0.80(+2.49%) |
Jan 21, 2016 | 31.36 | 32.56 | 31.17 | 32.22 | 4,093,949 | +0.92(+2.94%) |
Jan 20, 2016 | 31.16 | 31.50 | 30.30 | 31.30 | 5,823,622 | -0.50(-1.57%) |
Jan 19, 2016 | 33.36 | 33.36 | 31.51 | 31.80 | 6,654,379 | -1.21(-3.68%) |
Jan 15, 2016 | 33.03 | 33.01 | 33.01 | 33.01 | 5,414,303 | -0.72(-2.13%) |
Jan 14, 2016 | 34.34 | 34.66 | 33.40 | 33.73 | 6,510,406 | -0.53(-1.56%) |
Jan 13, 2016 | 33.93 | 34.77 | 33.53 | 34.27 | 5,657,571 | -0.17(-0.50%) |
Jan 12, 2016 | 34.55 | 35.40 | 33.90 | 34.44 | 6,625,215 | +0.10(+0.30%) |
Jan 11, 2016 | 33.80 | 34.80 | 33.19 | 34.34 | 14,168,943 | +1.51(+4.59%) |
Jan 08, 2016 | 34.85 | 35.17 | 32.60 | 32.83 | 9,470,638 | -2.04(-5.86%) |
Jan 07, 2016 | 33.87 | 35.70 | 33.77 | 34.87 | 11,216,191 | +0.56(+1.62%) |
Jan 06, 2016 | 33.61 | 34.40 | 33.54 | 34.32 | 7,044,044 | +0.19(+0.54%) |
Jan 05, 2016 | 34.10 | 34.44 | 33.84 | 34.13 | 7,601,306 | +0.16(+0.46%) |
Jan 04, 2016 | 32.16 | 33.97 | 31.78 | 33.97 | 7,594,190 | +1.32(+4.03%) |
Dec 31, 2015 | 33.02 | 32.66 | 32.66 | 32.66 | 2,733,403 | -0.52(-1.57%) |
Dec 30, 2015 | 33.37 | 33.82 | 33.06 | 33.18 | 3,816,296 | -0.29(-0.86%) |
Dec 29, 2015 | 32.67 | 33.96 | 32.66 | 33.47 | 4,931,805 | +1.08(+3.32%) |
Dec 28, 2015 | 32.11 | 32.48 | 31.95 | 32.39 | 3,382,857 | +0.08(+0.23%) |
Dec 24, 2015 | 32.43 | 32.32 | 32.32 | 32.32 | 1,531,942 | -0.19(-0.57%) |
Dec 23, 2015 | 32.39 | 32.87 | 32.21 | 32.50 | 2,775,298 | +0.23(+0.70%) |
Dec 22, 2015 | 31.49 | 32.47 | 31.30 | 32.27 | 4,215,737 | +0.93(+2.98%) |
Dec 21, 2015 | 30.87 | 31.40 | 30.38 | 31.34 | 6,629,049 | +0.89(+2.93%) |
Dec 18, 2015 | 30.34 | 30.77 | 30.21 | 30.45 | 11,067,152 | -0.03(-0.09%) |
Dec 17, 2015 | 31.61 | 31.67 | 30.21 | 30.48 | 6,048,105 | -1.04(-3.31%) |
Dec 16, 2015 | 31.83 | 32.34 | 31.07 | 31.52 | 6,195,864 | -0.16(-0.52%) |
Dec 15, 2015 | 32.14 | 32.67 | 31.60 | 31.68 | 6,589,802 | -0.38(-1.18%) |
Dec 14, 2015 | 31.83 | 32.77 | 31.76 | 32.06 | 6,272,757 | +0.36(+1.12%) |
Dec 11, 2015 | 32.71 | 32.92 | 31.60 | 31.71 | 6,735,852 | -1.33(-4.03%) |
Dec 10, 2015 | 32.53 | 33.37 | 32.44 | 33.04 | 6,669,375 | +0.72(+2.23%) |
Dec 09, 2015 | 32.13 | 32.91 | 31.95 | 32.32 | 3,715,448 | -0.05(-0.15%) |
Dec 08, 2015 | 32.16 | 32.81 | 32.07 | 32.36 | 4,271,695 | -0.17(-0.53%) |
Dec 07, 2015 | 32.47 | 32.76 | 31.99 | 32.53 | 5,984,549 | -0.12(-0.38%) |
Dec 04, 2015 | 32.05 | 32.69 | 31.87 | 32.66 | 6,299,602 | +0.47(+1.46%) |
Dec 03, 2015 | 31.67 | 32.21 | 31.18 | 32.19 | 8,480,039 | +0.66(+2.09%) |
Dec 02, 2015 | 32.21 | 32.41 | 31.37 | 31.53 | 4,606,222 | -0.54(-1.69%) |
Dec 01, 2015 | 32.11 | 32.54 | 31.89 | 32.07 | 5,354,524 | +0.06(+0.19%) |
Nov 30, 2015 | 32.75 | 32.90 | 31.63 | 32.01 | 7,045,805 | -0.64(-1.96%) |
Nov 27, 2015 | 33.16 | 33.28 | 32.37 | 32.65 | 1,937,182 | -0.29(-0.89%) |
Nov 25, 2015 | 32.92 | 32.94 | 32.94 | 32.94 | 3,957,907 | -0.02(-0.06%) |
Nov 24, 2015 | 32.16 | 33.32 | 32.14 | 32.96 | 4,804,004 | +0.60(+1.87%) |
Nov 23, 2015 | 32.14 | 32.58 | 32.06 | 32.36 | 5,181,932 | +0.41(+1.28%) |
Nov 20, 2015 | 30.97 | 31.99 | 30.96 | 31.95 | 7,465,378 | +1.26(+4.12%) |
Nov 19, 2015 | 30.83 | 31.09 | 30.56 | 30.69 | 4,075,445 | +0.02(+0.07%) |
Nov 18, 2015 | 30.08 | 30.78 | 29.70 | 30.67 | 6,633,860 | +0.75(+2.50%) |
Nov 17, 2015 | 30.09 | 30.68 | 29.51 | 29.92 | 6,527,454 | +0.07(+0.25%) |
Nov 16, 2015 | 29.00 | 29.88 | 28.92 | 29.85 | 6,100,947 | +0.74(+2.54%) |
Nov 13, 2015 | 30.34 | 30.34 | 28.43 | 29.11 | 14,696,534 | -2.00(-6.42%) |
Nov 12, 2015 | 30.86 | 32.09 | 30.57 | 31.10 | 28,248,668 | +1.79(+6.09%) |
Nov 11, 2015 | 29.89 | 29.91 | 28.66 | 29.32 | 14,466,283 | -1.66(-5.35%) |
Nov 10, 2015 | 29.64 | 31.08 | 29.55 | 30.97 | 10,047,498 | +1.10(+3.68%) |
Nov 09, 2015 | 31.25 | 31.38 | 29.66 | 29.87 | 9,009,189 | -1.76(-5.56%) |
Nov 06, 2015 | 31.61 | 32.06 | 31.38 | 31.63 | 6,015,544 | -0.06(-0.19%) |
Nov 05, 2015 | 31.46 | 31.76 | 31.14 | 31.69 | 4,305,493 | +0.31(+0.97%) |
Nov 04, 2015 | 32.22 | 32.33 | 31.12 | 31.39 | 3,815,024 | -0.79(-2.45%) |
Nov 03, 2015 | 31.73 | 32.71 | 31.73 | 32.18 | 4,820,751 | +0.45(+1.41%) |
Nov 02, 2015 | 31.34 | 31.78 | 30.24 | 31.73 | 5,809,466 | +0.40(+1.28%) |
Oct 30, 2015 | 30.42 | 31.67 | 30.40 | 31.33 | 4,937,395 | +1.05(+3.45%) |
Oct 29, 2015 | 31.01 | 31.06 | 29.92 | 30.28 | 4,167,623 | -0.76(-2.45%) |
Oct 28, 2015 | 31.10 | 31.25 | 30.67 | 31.04 | 3,738,721 | -0.04(-0.13%) |
Oct 27, 2015 | 30.79 | 31.16 | 30.58 | 31.08 | 7,899,227 | +0.29(+0.95%) |
Oct 26, 2015 | 29.85 | 31.06 | 29.65 | 30.79 | 5,097,480 | +0.86(+2.88%) |
Oct 23, 2015 | 30.89 | 30.89 | 29.51 | 29.93 | 5,145,926 | -0.92(-2.99%) |
Oct 22, 2015 | 31.08 | 31.24 | 30.55 | 30.85 | 3,648,384 | -0.16(-0.50%) |
Oct 21, 2015 | 31.50 | 31.67 | 30.97 | 31.01 | 2,794,907 | -0.45(-1.43%) |
Oct 20, 2015 | 31.05 | 31.48 | 30.89 | 31.46 | 3,653,041 | +0.43(+1.40%) |
Oct 19, 2015 | 31.18 | 31.45 | 30.74 | 31.02 | 3,996,092 | -0.18(-0.57%) |
Oct 16, 2015 | 30.77 | 31.23 | 30.59 | 31.20 | 3,633,766 | +0.51(+1.66%) |
Oct 15, 2015 | 30.68 | 30.85 | 30.33 | 30.69 | 4,704,782 | +0.12(+0.38%) |
Oct 14, 2015 | 31.10 | 31.31 | 30.28 | 30.57 | 4,441,295 | -0.41(-1.32%) |
Oct 13, 2015 | 31.50 | 31.78 | 30.96 | 30.98 | 2,465,536 | -0.60(-1.91%) |
Oct 12, 2015 | 32.09 | 32.09 | 31.45 | 31.59 | 2,438,802 | -0.52(-1.63%) |
Oct 09, 2015 | 31.65 | 32.18 | 31.54 | 32.11 | 5,569,174 | +0.42(+1.33%) |
Oct 08, 2015 | 31.37 | 31.92 | 31.27 | 31.69 | 4,218,042 | +0.34(+1.08%) |
Oct 07, 2015 | 31.67 | 32.02 | 31.06 | 31.35 | 3,196,958 | -0.23(-0.73%) |
Oct 06, 2015 | 31.53 | 31.67 | 31.01 | 31.58 | 5,394,669 | -0.23(-0.73%) |
Oct 05, 2015 | 31.10 | 31.98 | 31.04 | 31.81 | 4,830,427 | +0.97(+3.15%) |
Oct 02, 2015 | 30.36 | 30.84 | 29.91 | 30.84 | 6,280,581 | +0.23(+0.75%) |
Oct 01, 2015 | 32.05 | 32.28 | 30.40 | 30.61 | 6,894,211 | -0.85(-2.70%) |
Sep 30, 2015 | 31.60 | 31.80 | 31.31 | 31.46 | 4,529,191 | +0.03(+0.09%) |
Sep 29, 2015 | 31.45 | 32.28 | 30.99 | 31.43 | 7,901,314 | +0.11(+0.35%) |
Sep 28, 2015 | 32.32 | 32.56 | 31.31 | 31.32 | 4,195,123 | -1.08(-3.33%) |
Sep 25, 2015 | 32.83 | 32.83 | 32.30 | 32.40 | 4,338,634 | -0.10(-0.29%) |
Sep 24, 2015 | 32.72 | 32.82 | 32.35 | 32.50 | 3,840,249 | -0.46(-1.40%) |
Sep 23, 2015 | 33.34 | 33.44 | 32.68 | 32.96 | 3,210,486 | -0.26(-0.78%) |
Sep 22, 2015 | 33.22 | 33.32 | 32.82 | 33.22 | 2,657,982 | -0.20(-0.59%) |
Sep 21, 2015 | 33.74 | 34.04 | 33.34 | 33.41 | 4,961,157 | -0.01(-0.04%) |
Sep 18, 2015 | 34.05 | 34.35 | 33.29 | 33.43 | 9,386,398 | -0.99(-2.88%) |
Sep 17, 2015 | 35.18 | 35.47 | 34.34 | 34.42 | 4,730,643 | -0.80(-2.28%) |
Sep 16, 2015 | 34.23 | 35.29 | 34.21 | 35.22 | 5,031,352 | +0.94(+2.73%) |
Sep 15, 2015 | 34.64 | 34.64 | 34.23 | 34.28 | 3,843,198 | -0.18(-0.53%) |
Sep 14, 2015 | 34.42 | 34.72 | 34.34 | 34.47 | 3,028,570 | +0.00(+0.00%) |
Sep 11, 2015 | 34.19 | 34.48 | 33.98 | 34.47 | 3,121,498 | -0.07(-0.20%) |
Sep 10, 2015 | 34.30 | 34.82 | 34.20 | 34.53 | 2,500,807 | -0.01(-0.04%) |
Sep 09, 2015 | 35.21 | 35.55 | 34.48 | 34.55 | 3,279,234 | -0.54(-1.55%) |
Sep 08, 2015 | 34.72 | 35.11 | 34.46 | 35.09 | 3,019,449 | +0.81(+2.36%) |
Sep 04, 2015 | 34.59 | 34.28 | 34.28 | 34.28 | 3,720,733 | -0.42(-1.21%) |
Sep 03, 2015 | 34.41 | 35.48 | 34.38 | 34.70 | 6,702,574 | +0.44(+1.28%) |
Sep 02, 2015 | 34.14 | 34.33 | 33.67 | 34.27 | 4,355,401 | +0.25(+0.73%) |
Sep 01, 2015 | 33.54 | 34.55 | 33.54 | 34.02 | 4,731,081 | -0.34(-1.00%) |
Aug 31, 2015 | 34.65 | 34.95 | 34.18 | 34.36 | 4,029,499 | -0.46(-1.33%) |
Aug 28, 2015 | 34.59 | 35.06 | 34.46 | 34.82 | 3,967,871 | +0.26(+0.74%) |
Aug 27, 2015 | 34.46 | 34.95 | 33.96 | 34.57 | 4,686,212 | +0.32(+0.94%) |
Aug 26, 2015 | 33.79 | 34.27 | 33.05 | 34.24 | 4,127,808 | +1.13(+3.42%) |
Aug 25, 2015 | 34.57 | 34.61 | 33.10 | 33.11 | 12,556,985 | -0.84(-2.48%) |
Aug 24, 2015 | 33.22 | 34.94 | 33.17 | 33.96 | 9,980,910 | -1.26(-3.58%) |
Aug 21, 2015 | 35.84 | 36.22 | 35.09 | 35.21 | 6,651,771 | -0.94(-2.59%) |
Aug 20, 2015 | 36.50 | 36.64 | 36.06 | 36.15 | 8,218,157 | -0.71(-1.92%) |
Aug 19, 2015 | 37.20 | 37.41 | 36.63 | 36.86 | 5,121,840 | -0.48(-1.28%) |
Aug 18, 2015 | 37.56 | 37.64 | 37.17 | 37.34 | 3,992,977 | -0.14(-0.38%) |
Aug 17, 2015 | 37.13 | 37.57 | 36.86 | 37.48 | 4,636,102 | +0.08(+0.22%) |
Aug 14, 2015 | 37.44 | 37.67 | 37.10 | 37.40 | 8,984,227 | -0.38(-1.02%) |
Aug 13, 2015 | 38.33 | 38.82 | 36.71 | 37.78 | 24,436,290 | -3.63(-8.76%) |
Aug 12, 2015 | 40.53 | 43.21 | 39.77 | 41.41 | 9,068,841 | +0.06(+0.15%) |
Aug 11, 2015 | 41.25 | 41.47 | 40.93 | 41.35 | 2,833,347 | -0.13(-0.31%) |
Aug 10, 2015 | 40.60 | 41.56 | 40.60 | 41.48 | 3,482,963 | +1.06(+2.63%) |
Aug 07, 2015 | 40.45 | 40.92 | 39.82 | 40.41 | 3,346,064 | -0.22(-0.55%) |
Aug 06, 2015 | 40.90 | 41.07 | 40.10 | 40.63 | 6,040,300 | -0.55(-1.32%) |
Aug 05, 2015 | 41.34 | 41.76 | 40.89 | 41.18 | 3,539,074 | -0.01(-0.03%) |
Aug 04, 2015 | 41.15 | 41.38 | 40.97 | 41.19 | 2,100,715 | +0.22(+0.54%) |
Aug 03, 2015 | 41.29 | 41.39 | 40.84 | 40.97 | 2,049,926 | -0.32(-0.77%) |
Jul 31, 2015 | 41.50 | 41.75 | 41.15 | 41.29 | 2,164,613 | -0.13(-0.33%) |
Jul 30, 2015 | 41.17 | 41.55 | 41.11 | 41.42 | 2,625,977 | +0.24(+0.57%) |
Jul 29, 2015 | 41.41 | 41.48 | 40.78 | 41.19 | 4,944,392 | -0.16(-0.39%) |
Jul 28, 2015 | 41.69 | 41.73 | 41.21 | 41.35 | 2,391,065 | -0.25(-0.60%) |
Jul 27, 2015 | 41.36 | 42.02 | 41.31 | 41.60 | 2,502,748 | -0.07(-0.16%) |
Jul 24, 2015 | 41.75 | 41.83 | 41.48 | 41.66 | 2,584,469 | +0.01(+0.02%) |
Jul 23, 2015 | 42.24 | 42.27 | 41.59 | 41.66 | 3,222,256 | -0.67(-1.59%) |
Jul 22, 2015 | 41.83 | 42.40 | 41.83 | 42.33 | 2,243,924 | +0.55(+1.31%) |
Jul 21, 2015 | 42.10 | 42.21 | 41.74 | 41.79 | 3,653,863 | -0.36(-0.85%) |
Jul 20, 2015 | 42.08 | 42.30 | 41.92 | 42.14 | 2,996,107 | +0.22(+0.53%) |
Jul 17, 2015 | 42.78 | 42.91 | 41.91 | 41.92 | 4,558,909 | -0.99(-2.31%) |
Jul 16, 2015 | 43.21 | 43.27 | 42.86 | 42.91 | 3,362,117 | -0.18(-0.42%) |
Jul 15, 2015 | 43.66 | 43.66 | 42.81 | 43.09 | 3,420,797 | -0.52(-1.19%) |
Jul 14, 2015 | 43.02 | 43.72 | 42.89 | 43.61 | 3,823,419 | +0.47(+1.09%) |
Jul 13, 2015 | 43.33 | 43.39 | 42.91 | 43.14 | 2,566,963 | +0.08(+0.19%) |
Jul 10, 2015 | 42.90 | 43.26 | 42.76 | 43.06 | 2,876,896 | +0.86(+2.03%) |
Jul 09, 2015 | 43.90 | 43.90 | 41.84 | 42.20 | 6,575,698 | -1.29(-2.96%) |
Jul 08, 2015 | 43.40 | 43.90 | 43.26 | 43.49 | 4,048,553 | -0.25(-0.57%) |
Jul 07, 2015 | 42.52 | 43.80 | 42.39 | 43.74 | 4,516,788 | +1.43(+3.39%) |
Jul 06, 2015 | 42.08 | 42.53 | 42.06 | 42.30 | 3,487,539 | -0.20(-0.48%) |
Jul 02, 2015 | 42.49 | 42.51 | 42.51 | 42.51 | 2,814,126 | +0.21(+0.49%) |
Jul 01, 2015 | 42.37 | 42.57 | 41.75 | 42.30 | 3,582,249 | +0.14(+0.34%) |
Jun 30, 2015 | 42.41 | 42.41 | 42.04 | 42.16 | 2,454,116 | +0.05(+0.13%) |
Jun 29, 2015 | 42.55 | 42.72 | 42.02 | 42.10 | 3,387,903 | -0.57(-1.33%) |
Jun 26, 2015 | 42.69 | 42.99 | 42.51 | 42.67 | 2,907,086 | +0.01(+0.02%) |
Jun 25, 2015 | 43.20 | 43.43 | 42.65 | 42.66 | 2,110,288 | -0.42(-0.98%) |
Jun 24, 2015 | 43.11 | 43.46 | 42.84 | 43.09 | 2,510,060 | +0.06(+0.14%) |
Jun 23, 2015 | 42.94 | 43.49 | 42.93 | 43.02 | 3,138,304 | +0.17(+0.39%) |
Jun 22, 2015 | 43.18 | 43.41 | 42.82 | 42.86 | 2,449,657 | -0.11(-0.25%) |
Jun 19, 2015 | 42.41 | 43.19 | 42.41 | 42.96 | 5,275,225 | +0.41(+0.97%) |
Jun 18, 2015 | 42.23 | 42.65 | 42.23 | 42.55 | 1,934,252 | +0.30(+0.70%) |
Jun 17, 2015 | 42.05 | 42.55 | 41.95 | 42.26 | 4,012,194 | +0.46(+1.10%) |
Jun 16, 2015 | 42.15 | 42.40 | 41.75 | 41.80 | 3,389,138 | -0.35(-0.83%) |
Jun 15, 2015 | 41.91 | 42.41 | 41.87 | 42.15 | 3,305,597 | -0.05(-0.11%) |
Jun 12, 2015 | 41.81 | 42.33 | 41.81 | 42.20 | 2,754,647 | +0.18(+0.42%) |
Jun 11, 2015 | 42.35 | 42.49 | 41.96 | 42.02 | 2,349,297 | -0.03(-0.08%) |
Jun 10, 2015 | 42.08 | 42.16 | 41.54 | 42.06 | 3,801,281 | +0.28(+0.66%) |
Jun 09, 2015 | 42.34 | 42.43 | 41.71 | 41.78 | 3,445,746 | -0.44(-1.05%) |
Jun 08, 2015 | 42.55 | 42.63 | 42.16 | 42.22 | 3,567,668 | -0.18(-0.41%) |
Jun 05, 2015 | 43.34 | 43.34 | 42.33 | 42.40 | 5,970,884 | -0.95(-2.19%) |
Jun 04, 2015 | 43.13 | 43.82 | 43.02 | 43.35 | 2,899,890 | -0.33(-0.77%) |
Jun 03, 2015 | 44.04 | 44.24 | 43.66 | 43.68 | 3,212,683 | -0.26(-0.59%) |
Jun 02, 2015 | 43.48 | 44.04 | 43.32 | 43.94 | 4,587,177 | +0.71(+1.64%) |
Jun 01, 2015 | 43.78 | 44.08 | 43.21 | 43.23 | 4,348,249 | -0.55(-1.25%) |
May 29, 2015 | 43.62 | 43.97 | 43.40 | 43.78 | 4,437,046 | +0.07(+0.17%) |
May 28, 2015 | 43.86 | 44.34 | 43.63 | 43.71 | 4,581,794 | -0.01(-0.02%) |
May 27, 2015 | 43.72 | 44.14 | 43.59 | 43.72 | 4,527,158 | +0.19(+0.43%) |
May 26, 2015 | 44.19 | 44.46 | 43.42 | 43.53 | 4,127,933 | -0.66(-1.50%) |
May 22, 2015 | 44.16 | 44.19 | 44.19 | 44.19 | 4,303,858 | +0.13(+0.29%) |
May 21, 2015 | 43.86 | 44.52 | 43.80 | 44.06 | 5,127,760 | +0.05(+0.11%) |
May 20, 2015 | 44.50 | 44.70 | 43.98 | 44.02 | 5,631,657 | -0.44(-0.99%) |
May 19, 2015 | 44.34 | 44.47 | 43.93 | 44.46 | 6,602,759 | +0.29(+0.65%) |
May 18, 2015 | 44.28 | 44.66 | 43.86 | 44.17 | 8,670,045 | -0.04(-0.09%) |
May 15, 2015 | 43.26 | 44.29 | 42.90 | 44.21 | 13,212,670 | +1.01(+2.34%) |
May 14, 2015 | 44.85 | 45.51 | 42.95 | 43.20 | 38,357,348 | -6.61(-13.27%) |
May 13, 2015 | 49.41 | 49.87 | 48.93 | 49.81 | 7,067,645 | +0.14(+0.28%) |
May 12, 2015 | 49.56 | 50.00 | 49.34 | 49.67 | 4,285,644 | +0.00(+0.00%) |
May 11, 2015 | 50.14 | 50.30 | 49.49 | 49.67 | 5,015,738 | +0.01(+0.03%) |
May 08, 2015 | 49.47 | 50.07 | 49.26 | 49.66 | 4,660,820 | +0.62(+1.25%) |
May 07, 2015 | 48.86 | 49.28 | 48.34 | 49.04 | 3,417,647 | +0.27(+0.55%) |
May 06, 2015 | 48.22 | 48.82 | 47.89 | 48.78 | 4,287,515 | +0.94(+1.97%) |
May 05, 2015 | 48.66 | 48.98 | 47.74 | 47.83 | 3,937,391 | -1.06(-2.16%) |
May 04, 2015 | 48.88 | 49.20 | 48.66 | 48.89 | 2,785,431 | +0.03(+0.05%) |