Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 30.19 | 30.19 | 29.26 | 29.42 | 3,079,961 | -0.80(-2.66%) |
Apr 28, 2016 | 30.23 | 30.67 | 30.16 | 30.22 | 1,801,910 | -0.31(-1.02%) |
Apr 27, 2016 | 30.34 | 30.68 | 29.99 | 30.54 | 2,764,544 | +0.15(+0.48%) |
Apr 26, 2016 | 29.89 | 30.40 | 29.65 | 30.39 | 2,651,608 | +0.53(+1.78%) |
Apr 25, 2016 | 30.05 | 30.24 | 29.59 | 29.86 | 3,017,934 | -0.33(-1.10%) |
Apr 22, 2016 | 30.07 | 30.58 | 30.03 | 30.19 | 1,911,112 | +0.02(+0.07%) |
Apr 21, 2016 | 30.68 | 30.88 | 30.05 | 30.17 | 3,034,759 | -0.46(-1.52%) |
Apr 20, 2016 | 29.89 | 30.72 | 29.88 | 30.64 | 5,349,612 | +0.85(+2.85%) |
Apr 19, 2016 | 29.31 | 29.83 | 29.30 | 29.79 | 4,740,705 | +0.50(+1.72%) |
Apr 18, 2016 | 28.56 | 29.28 | 28.56 | 29.28 | 4,051,606 | +0.48(+1.66%) |
Apr 15, 2016 | 28.49 | 28.82 | 28.33 | 28.80 | 3,628,717 | +0.31(+1.10%) |
Apr 14, 2016 | 28.72 | 28.82 | 28.23 | 28.49 | 3,077,380 | -0.23(-0.81%) |
Apr 13, 2016 | 28.46 | 28.86 | 28.29 | 28.72 | 3,787,197 | +0.38(+1.34%) |
Apr 12, 2016 | 28.19 | 28.55 | 27.71 | 28.34 | 3,498,405 | +0.09(+0.33%) |
Apr 11, 2016 | 28.85 | 29.02 | 28.23 | 28.25 | 4,947,605 | -0.55(-1.91%) |
Apr 08, 2016 | 29.23 | 29.41 | 28.60 | 28.80 | 3,973,544 | -0.41(-1.41%) |
Apr 07, 2016 | 29.61 | 29.80 | 29.01 | 29.22 | 4,277,417 | -0.58(-1.94%) |
Apr 06, 2016 | 30.03 | 30.03 | 29.31 | 29.79 | 3,521,690 | -0.03(-0.11%) |
Apr 05, 2016 | 29.85 | 30.03 | 29.49 | 29.83 | 2,844,993 | -0.13(-0.42%) |
Apr 04, 2016 | 30.50 | 30.82 | 29.87 | 29.95 | 2,384,106 | -0.43(-1.40%) |
Apr 01, 2016 | 30.86 | 31.01 | 30.20 | 30.38 | 3,282,858 | -0.58(-1.87%) |
Mar 31, 2016 | 30.45 | 31.01 | 30.09 | 30.96 | 3,543,947 | +0.37(+1.22%) |
Mar 30, 2016 | 30.88 | 31.05 | 30.39 | 30.58 | 3,478,029 | -0.33(-1.07%) |
Mar 29, 2016 | 31.21 | 31.23 | 30.62 | 30.92 | 3,413,410 | -0.16(-0.51%) |
Mar 28, 2016 | 30.58 | 31.42 | 30.55 | 31.07 | 2,930,815 | +0.57(+1.87%) |
Mar 24, 2016 | 30.72 | 30.50 | 30.50 | 30.50 | 4,380,772 | -0.52(-1.67%) |
Mar 23, 2016 | 31.11 | 31.29 | 30.88 | 31.02 | 2,904,256 | -0.24(-0.76%) |
Mar 22, 2016 | 31.80 | 31.93 | 30.80 | 31.26 | 4,049,111 | -0.56(-1.75%) |
Mar 21, 2016 | 32.08 | 32.20 | 31.82 | 31.82 | 2,843,632 | -0.17(-0.54%) |
Mar 18, 2016 | 32.15 | 32.51 | 31.75 | 31.99 | 5,551,110 | -0.05(-0.17%) |
Mar 17, 2016 | 31.79 | 32.18 | 31.61 | 32.04 | 3,881,127 | +0.35(+1.09%) |
Mar 16, 2016 | 31.70 | 31.89 | 31.49 | 31.70 | 3,338,316 | +0.02(+0.06%) |
Mar 15, 2016 | 32.64 | 32.99 | 31.45 | 31.68 | 5,150,445 | -1.17(-3.56%) |
Mar 14, 2016 | 32.46 | 33.04 | 32.41 | 32.85 | 2,286,733 | +0.25(+0.77%) |
Mar 11, 2016 | 33.18 | 33.18 | 32.39 | 32.60 | 3,391,963 | -0.25(-0.77%) |
Mar 10, 2016 | 32.89 | 33.04 | 32.36 | 32.85 | 3,661,814 | +0.26(+0.79%) |
Mar 09, 2016 | 32.56 | 33.08 | 32.37 | 32.59 | 5,136,652 | +0.25(+0.76%) |
Mar 08, 2016 | 32.31 | 32.62 | 31.99 | 32.34 | 4,696,370 | +0.07(+0.23%) |
Mar 07, 2016 | 31.43 | 32.66 | 31.21 | 32.27 | 5,399,434 | +1.07(+3.43%) |
Mar 04, 2016 | 30.72 | 31.31 | 30.31 | 31.20 | 5,489,377 | +0.49(+1.58%) |
Mar 03, 2016 | 30.49 | 30.87 | 30.25 | 30.71 | 4,610,047 | +0.07(+0.21%) |
Mar 02, 2016 | 30.49 | 31.04 | 30.41 | 30.65 | 4,849,814 | +0.09(+0.28%) |
Mar 01, 2016 | 30.82 | 31.04 | 30.05 | 30.56 | 3,553,399 | -0.11(-0.34%) |
Feb 29, 2016 | 30.50 | 30.82 | 30.11 | 30.67 | 6,050,479 | -0.10(-0.32%) |
Feb 26, 2016 | 30.93 | 31.15 | 30.33 | 30.77 | 5,841,566 | +0.10(+0.32%) |
Feb 25, 2016 | 30.89 | 31.02 | 29.05 | 30.67 | 8,723,376 | +0.80(+2.66%) |
Feb 24, 2016 | 29.43 | 30.00 | 28.87 | 29.87 | 5,392,169 | +0.34(+1.16%) |
Feb 23, 2016 | 29.80 | 29.89 | 29.39 | 29.53 | 3,825,944 | -0.01(-0.02%) |
Feb 22, 2016 | 29.22 | 29.90 | 29.22 | 29.54 | 3,677,916 | +0.37(+1.28%) |
Feb 19, 2016 | 29.10 | 29.48 | 28.48 | 29.16 | 3,944,180 | -0.29(-0.98%) |
Feb 18, 2016 | 28.81 | 29.59 | 28.39 | 29.45 | 4,646,395 | +0.60(+2.10%) |
Feb 17, 2016 | 28.14 | 29.00 | 27.99 | 28.85 | 5,088,474 | +0.84(+3.00%) |
Feb 16, 2016 | 27.28 | 28.14 | 27.07 | 28.01 | 3,844,837 | +1.19(+4.44%) |
Feb 12, 2016 | 26.23 | 26.82 | 26.82 | 26.82 | 2,994,510 | +0.74(+2.82%) |
Feb 11, 2016 | 26.10 | 26.61 | 25.78 | 26.08 | 3,475,889 | -0.26(-1.00%) |
Feb 10, 2016 | 27.26 | 27.29 | 25.92 | 26.34 | 6,506,435 | -0.86(-3.16%) |
Feb 09, 2016 | 27.82 | 28.25 | 27.01 | 27.21 | 5,410,979 | -0.80(-2.84%) |
Feb 08, 2016 | 27.28 | 28.78 | 27.26 | 28.00 | 7,937,937 | +0.36(+1.31%) |
Feb 05, 2016 | 26.96 | 28.18 | 26.90 | 27.64 | 10,185,482 | +0.35(+1.30%) |
Feb 04, 2016 | 33.60 | 29.70 | 26.91 | 27.28 | 34,339,820 | -6.31(-18.80%) |
Feb 03, 2016 | 33.17 | 33.77 | 32.37 | 33.60 | 5,092,420 | +0.49(+1.49%) |
Feb 02, 2016 | 32.65 | 33.22 | 32.10 | 33.11 | 8,440,535 | +0.85(+2.65%) |
Feb 01, 2016 | 32.25 | 32.46 | 31.15 | 32.25 | 6,791,221 | -0.44(-1.35%) |
Jan 29, 2016 | 31.81 | 32.78 | 31.61 | 32.69 | 4,023,879 | +1.16(+3.67%) |
Jan 28, 2016 | 32.19 | 32.26 | 31.01 | 31.54 | 4,543,079 | -0.47(-1.48%) |
Jan 27, 2016 | 31.95 | 32.67 | 31.84 | 32.01 | 4,470,327 | +0.08(+0.25%) |
Jan 26, 2016 | 31.25 | 32.19 | 31.11 | 31.93 | 3,233,913 | +0.81(+2.60%) |
Jan 25, 2016 | 31.67 | 31.79 | 31.04 | 31.12 | 2,957,544 | -0.53(-1.66%) |
Jan 22, 2016 | 30.99 | 31.69 | 30.99 | 31.65 | 3,466,842 | +0.77(+2.49%) |
Jan 21, 2016 | 30.06 | 31.20 | 29.87 | 30.88 | 4,271,688 | +0.88(+2.94%) |
Jan 20, 2016 | 29.86 | 30.19 | 29.04 | 30.00 | 6,076,455 | -0.48(-1.57%) |
Jan 19, 2016 | 31.98 | 31.98 | 30.20 | 30.48 | 6,943,279 | -1.16(-3.68%) |
Jan 15, 2016 | 31.65 | 31.64 | 31.64 | 31.64 | 5,649,365 | -0.69(-2.13%) |
Jan 14, 2016 | 32.91 | 33.22 | 32.01 | 32.33 | 6,793,056 | -0.51(-1.56%) |
Jan 13, 2016 | 32.52 | 33.32 | 32.13 | 32.84 | 5,903,194 | -0.16(-0.50%) |
Jan 12, 2016 | 33.11 | 33.93 | 32.49 | 33.01 | 6,912,849 | +0.10(+0.30%) |
Jan 11, 2016 | 32.39 | 33.35 | 31.81 | 32.91 | 14,784,089 | +1.45(+4.59%) |
Jan 08, 2016 | 33.40 | 33.71 | 31.25 | 31.46 | 9,881,806 | -1.96(-5.86%) |
Jan 07, 2016 | 32.46 | 34.21 | 32.36 | 33.42 | 11,703,142 | +0.53(+1.62%) |
Jan 06, 2016 | 32.21 | 32.97 | 32.14 | 32.89 | 7,349,862 | +0.18(+0.54%) |
Jan 05, 2016 | 32.69 | 33.01 | 32.43 | 32.71 | 7,931,317 | +0.15(+0.46%) |
Jan 04, 2016 | 30.83 | 32.56 | 30.46 | 32.56 | 7,923,892 | +1.26(+4.03%) |
Dec 31, 2015 | 31.65 | 31.30 | 31.30 | 31.30 | 2,852,074 | -0.50(-1.57%) |
Dec 30, 2015 | 31.98 | 32.42 | 31.68 | 31.80 | 3,981,981 | -0.28(-0.86%) |
Dec 29, 2015 | 31.31 | 32.55 | 31.30 | 32.07 | 5,145,920 | +1.03(+3.32%) |
Dec 28, 2015 | 30.77 | 31.13 | 30.62 | 31.04 | 3,529,724 | +0.07(+0.23%) |
Dec 24, 2015 | 31.08 | 30.97 | 30.97 | 30.97 | 1,598,452 | -0.18(-0.57%) |
Dec 23, 2015 | 31.04 | 31.50 | 30.87 | 31.15 | 2,895,788 | +0.22(+0.70%) |
Dec 22, 2015 | 30.18 | 31.12 | 30.00 | 30.93 | 4,398,764 | +0.89(+2.98%) |
Dec 21, 2015 | 29.58 | 30.09 | 29.12 | 30.04 | 6,916,849 | +0.85(+2.93%) |
Dec 18, 2015 | 29.08 | 29.49 | 28.95 | 29.18 | 11,547,633 | -0.03(-0.09%) |
Dec 17, 2015 | 30.29 | 30.35 | 28.95 | 29.21 | 6,310,684 | -1.00(-3.31%) |
Dec 16, 2015 | 30.50 | 30.99 | 29.78 | 30.21 | 6,464,858 | -0.16(-0.52%) |
Dec 15, 2015 | 30.80 | 31.31 | 30.29 | 30.37 | 6,875,899 | -0.36(-1.18%) |
Dec 14, 2015 | 30.50 | 31.40 | 30.44 | 30.73 | 6,545,089 | +0.34(+1.12%) |
Dec 11, 2015 | 31.35 | 31.55 | 30.29 | 30.39 | 7,028,289 | -1.27(-4.03%) |
Dec 10, 2015 | 31.18 | 31.98 | 31.09 | 31.66 | 6,958,926 | +0.69(+2.23%) |
Dec 09, 2015 | 30.79 | 31.54 | 30.62 | 30.97 | 3,876,754 | -0.05(-0.15%) |
Dec 08, 2015 | 30.82 | 31.44 | 30.73 | 31.02 | 4,457,151 | -0.16(-0.53%) |
Dec 07, 2015 | 31.12 | 31.39 | 30.66 | 31.18 | 6,244,369 | -0.12(-0.38%) |
Dec 04, 2015 | 30.71 | 31.33 | 30.55 | 31.30 | 6,573,100 | +0.45(+1.46%) |
Dec 03, 2015 | 30.35 | 30.87 | 29.89 | 30.85 | 8,848,201 | +0.63(+2.09%) |
Dec 02, 2015 | 30.87 | 31.07 | 30.06 | 30.22 | 4,806,201 | -0.52(-1.69%) |
Dec 01, 2015 | 30.77 | 31.19 | 30.56 | 30.74 | 5,586,992 | +0.06(+0.19%) |
Nov 30, 2015 | 31.39 | 31.53 | 30.32 | 30.68 | 7,351,700 | -0.61(-1.96%) |
Nov 27, 2015 | 31.78 | 31.90 | 31.03 | 31.29 | 2,021,285 | -0.28(-0.89%) |
Nov 25, 2015 | 31.55 | 31.57 | 31.57 | 31.57 | 4,129,740 | -0.02(-0.06%) |
Nov 24, 2015 | 30.82 | 31.94 | 30.80 | 31.59 | 5,012,570 | +0.58(+1.87%) |
Nov 23, 2015 | 30.80 | 31.23 | 30.73 | 31.01 | 5,406,906 | +0.39(+1.28%) |
Nov 20, 2015 | 29.68 | 30.65 | 29.67 | 30.62 | 7,789,489 | +1.21(+4.12%) |
Nov 19, 2015 | 29.55 | 29.80 | 29.29 | 29.41 | 4,252,381 | +0.02(+0.07%) |
Nov 18, 2015 | 28.83 | 29.50 | 28.46 | 29.39 | 6,921,870 | +0.72(+2.50%) |
Nov 17, 2015 | 28.84 | 29.41 | 28.29 | 28.68 | 6,810,844 | +0.07(+0.25%) |
Nov 16, 2015 | 27.79 | 28.64 | 27.71 | 28.60 | 6,365,821 | +0.71(+2.54%) |
Nov 13, 2015 | 29.08 | 29.08 | 27.25 | 27.89 | 15,334,586 | -1.91(-6.42%) |
Nov 12, 2015 | 29.57 | 30.75 | 29.29 | 29.81 | 29,475,088 | +1.71(+6.09%) |
Nov 11, 2015 | 28.64 | 28.67 | 27.47 | 28.10 | 15,094,339 | -1.59(-5.35%) |
Nov 10, 2015 | 28.40 | 29.78 | 28.32 | 29.68 | 10,483,712 | +1.05(+3.68%) |
Nov 09, 2015 | 29.95 | 30.08 | 28.42 | 28.63 | 9,400,325 | -1.69(-5.56%) |
Nov 06, 2015 | 30.30 | 30.73 | 30.08 | 30.32 | 6,276,709 | -0.06(-0.19%) |
Nov 05, 2015 | 30.15 | 30.44 | 29.85 | 30.38 | 4,492,417 | +0.29(+0.97%) |
Nov 04, 2015 | 30.88 | 30.98 | 29.83 | 30.08 | 3,980,654 | -0.76(-2.45%) |
Nov 03, 2015 | 30.41 | 31.35 | 30.41 | 30.84 | 5,030,045 | +0.43(+1.41%) |
Nov 02, 2015 | 30.04 | 30.45 | 28.98 | 30.41 | 6,061,685 | +0.38(+1.28%) |
Oct 30, 2015 | 29.15 | 30.35 | 29.13 | 30.02 | 5,151,753 | +1.00(+3.45%) |
Oct 29, 2015 | 29.72 | 29.77 | 28.68 | 29.02 | 4,348,561 | -0.73(-2.45%) |
Oct 28, 2015 | 29.80 | 29.95 | 29.40 | 29.75 | 3,901,038 | -0.04(-0.13%) |
Oct 27, 2015 | 29.51 | 29.86 | 29.31 | 29.79 | 8,242,174 | +0.28(+0.95%) |
Oct 26, 2015 | 28.60 | 29.76 | 28.42 | 29.51 | 5,318,787 | +0.83(+2.88%) |
Oct 23, 2015 | 29.61 | 29.61 | 28.29 | 28.68 | 5,369,337 | -0.89(-2.99%) |
Oct 22, 2015 | 29.78 | 29.94 | 29.27 | 29.57 | 3,806,779 | -0.15(-0.50%) |
Oct 21, 2015 | 30.19 | 30.36 | 29.68 | 29.72 | 2,916,249 | -0.43(-1.43%) |
Oct 20, 2015 | 29.76 | 30.17 | 29.61 | 30.15 | 3,811,638 | +0.42(+1.40%) |
Oct 19, 2015 | 29.89 | 30.14 | 29.46 | 29.73 | 4,169,583 | -0.17(-0.57%) |
Oct 16, 2015 | 29.49 | 29.93 | 29.32 | 29.90 | 3,791,527 | +0.49(+1.66%) |
Oct 15, 2015 | 29.41 | 29.57 | 29.07 | 29.41 | 4,909,041 | +0.11(+0.38%) |
Oct 14, 2015 | 29.81 | 30.00 | 29.02 | 29.30 | 4,634,114 | -0.39(-1.32%) |
Oct 13, 2015 | 30.19 | 30.45 | 29.68 | 29.69 | 2,572,577 | -0.58(-1.91%) |
Oct 12, 2015 | 30.76 | 30.76 | 30.14 | 30.27 | 2,544,683 | -0.50(-1.63%) |
Oct 09, 2015 | 30.34 | 30.84 | 30.23 | 30.77 | 5,810,960 | +0.40(+1.33%) |
Oct 08, 2015 | 30.06 | 30.60 | 29.97 | 30.37 | 4,401,169 | +0.33(+1.08%) |
Oct 07, 2015 | 30.35 | 30.69 | 29.77 | 30.04 | 3,335,755 | -0.22(-0.73%) |
Oct 06, 2015 | 30.22 | 30.36 | 29.72 | 30.26 | 5,628,879 | -0.22(-0.73%) |
Oct 05, 2015 | 29.81 | 30.65 | 29.75 | 30.49 | 5,040,141 | +0.93(+3.15%) |
Oct 02, 2015 | 29.09 | 29.55 | 28.67 | 29.55 | 6,553,253 | +0.22(+0.75%) |
Oct 01, 2015 | 30.71 | 30.93 | 29.14 | 29.33 | 7,193,524 | -0.81(-2.70%) |
Sep 30, 2015 | 30.28 | 30.47 | 30.00 | 30.15 | 4,725,826 | +0.03(+0.09%) |
Sep 29, 2015 | 30.14 | 30.94 | 29.70 | 30.12 | 8,244,350 | +0.10(+0.35%) |
Sep 28, 2015 | 30.97 | 31.20 | 30.00 | 30.02 | 4,377,255 | -1.04(-3.33%) |
Sep 25, 2015 | 31.46 | 31.47 | 30.96 | 31.05 | 4,526,997 | -0.09(-0.29%) |
Sep 24, 2015 | 31.36 | 31.46 | 31.00 | 31.14 | 4,006,974 | -0.44(-1.40%) |
Sep 23, 2015 | 31.95 | 32.05 | 31.32 | 31.59 | 3,349,870 | -0.25(-0.78%) |
Sep 22, 2015 | 31.84 | 31.93 | 31.46 | 31.83 | 2,773,379 | -0.19(-0.59%) |
Sep 21, 2015 | 32.33 | 32.62 | 31.95 | 32.02 | 5,176,546 | -0.01(-0.04%) |
Sep 18, 2015 | 32.63 | 32.92 | 31.90 | 32.03 | 9,793,910 | -0.95(-2.88%) |
Sep 17, 2015 | 33.71 | 33.99 | 32.91 | 32.99 | 4,936,025 | -0.77(-2.28%) |
Sep 16, 2015 | 32.80 | 33.82 | 32.79 | 33.75 | 5,249,789 | +0.90(+2.73%) |
Sep 15, 2015 | 33.20 | 33.20 | 32.80 | 32.86 | 4,010,051 | -0.18(-0.53%) |
Sep 14, 2015 | 32.99 | 33.28 | 32.91 | 33.03 | 3,160,056 | +0.00(+0.00%) |
Sep 11, 2015 | 32.77 | 33.04 | 32.57 | 33.03 | 3,257,018 | -0.07(-0.20%) |
Sep 10, 2015 | 32.87 | 33.37 | 32.78 | 33.10 | 2,609,380 | -0.01(-0.04%) |
Sep 09, 2015 | 33.75 | 34.07 | 33.04 | 33.11 | 3,421,603 | -0.52(-1.55%) |
Sep 08, 2015 | 33.27 | 33.65 | 33.02 | 33.63 | 3,150,538 | +0.77(+2.36%) |
Sep 04, 2015 | 33.15 | 32.86 | 32.86 | 32.86 | 3,882,269 | -0.40(-1.21%) |
Sep 03, 2015 | 32.97 | 34.01 | 32.95 | 33.26 | 6,993,566 | +0.42(+1.28%) |
Sep 02, 2015 | 32.72 | 32.90 | 32.27 | 32.84 | 4,544,490 | +0.24(+0.73%) |
Sep 01, 2015 | 32.14 | 33.12 | 32.14 | 32.60 | 4,936,480 | -0.33(-1.00%) |
Aug 31, 2015 | 33.21 | 33.50 | 32.76 | 32.93 | 4,204,440 | -0.45(-1.33%) |
Aug 28, 2015 | 33.16 | 33.60 | 33.03 | 33.38 | 4,140,136 | +0.25(+0.74%) |
Aug 27, 2015 | 33.03 | 33.49 | 32.55 | 33.13 | 4,889,663 | +0.31(+0.94%) |
Aug 26, 2015 | 32.38 | 32.85 | 31.68 | 32.82 | 4,307,017 | +1.08(+3.42%) |
Aug 25, 2015 | 33.13 | 33.17 | 31.72 | 31.74 | 13,102,146 | -0.81(-2.48%) |
Aug 24, 2015 | 31.84 | 33.48 | 31.79 | 32.54 | 10,414,230 | -1.21(-3.58%) |
Aug 21, 2015 | 34.35 | 34.71 | 33.63 | 33.75 | 6,940,557 | -0.90(-2.59%) |
Aug 20, 2015 | 34.98 | 35.11 | 34.56 | 34.65 | 8,574,948 | -0.68(-1.92%) |
Aug 19, 2015 | 35.65 | 35.85 | 35.10 | 35.32 | 5,344,204 | -0.46(-1.28%) |
Aug 18, 2015 | 36.00 | 36.07 | 35.63 | 35.78 | 4,166,332 | -0.14(-0.38%) |
Aug 17, 2015 | 35.58 | 36.01 | 35.33 | 35.92 | 4,837,378 | +0.08(+0.22%) |
Aug 14, 2015 | 35.89 | 36.10 | 35.56 | 35.84 | 9,374,277 | -0.37(-1.02%) |
Aug 13, 2015 | 36.74 | 37.21 | 35.18 | 36.21 | 25,497,190 | -3.48(-8.76%) |
Aug 12, 2015 | 38.85 | 41.42 | 38.12 | 39.69 | 9,462,564 | +0.06(+0.15%) |
Aug 11, 2015 | 39.54 | 39.74 | 39.23 | 39.63 | 2,956,357 | -0.12(-0.31%) |
Aug 10, 2015 | 38.91 | 39.83 | 38.91 | 39.75 | 3,634,176 | +1.02(+2.63%) |
Aug 07, 2015 | 38.77 | 39.22 | 38.16 | 38.73 | 3,491,333 | -0.21(-0.55%) |
Aug 06, 2015 | 39.20 | 39.36 | 38.43 | 38.94 | 6,302,539 | -0.52(-1.32%) |
Aug 05, 2015 | 39.62 | 40.02 | 39.19 | 39.47 | 3,692,722 | -0.01(-0.03%) |
Aug 04, 2015 | 39.43 | 39.66 | 39.27 | 39.48 | 2,191,917 | +0.21(+0.54%) |
Aug 03, 2015 | 39.58 | 39.67 | 39.14 | 39.27 | 2,138,923 | -0.30(-0.77%) |
Jul 31, 2015 | 39.78 | 40.01 | 39.44 | 39.57 | 2,258,590 | -0.13(-0.33%) |
Jul 30, 2015 | 39.46 | 39.82 | 39.40 | 39.70 | 2,739,983 | +0.23(+0.57%) |
Jul 29, 2015 | 39.69 | 39.75 | 39.08 | 39.47 | 5,159,052 | -0.15(-0.39%) |
Jul 28, 2015 | 39.95 | 39.99 | 39.49 | 39.63 | 2,494,873 | -0.24(-0.60%) |
Jul 27, 2015 | 39.64 | 40.27 | 39.59 | 39.87 | 2,611,405 | -0.06(-0.16%) |
Jul 24, 2015 | 40.02 | 40.09 | 39.75 | 39.93 | 2,696,673 | +0.01(+0.02%) |
Jul 23, 2015 | 40.49 | 40.52 | 39.86 | 39.92 | 3,362,150 | -0.65(-1.59%) |
Jul 22, 2015 | 40.09 | 40.63 | 40.09 | 40.57 | 2,341,343 | +0.52(+1.31%) |
Jul 21, 2015 | 40.34 | 40.45 | 40.00 | 40.05 | 3,812,496 | -0.34(-0.85%) |
Jul 20, 2015 | 40.33 | 40.54 | 40.18 | 40.39 | 3,126,183 | +0.21(+0.53%) |
Jul 17, 2015 | 41.00 | 41.13 | 40.17 | 40.18 | 4,756,834 | -0.95(-2.31%) |
Jul 16, 2015 | 41.41 | 41.47 | 41.07 | 41.13 | 3,508,083 | -0.17(-0.42%) |
Jul 15, 2015 | 41.85 | 41.85 | 41.03 | 41.30 | 3,569,310 | -0.50(-1.19%) |
Jul 14, 2015 | 41.23 | 41.90 | 41.11 | 41.80 | 3,989,413 | +0.45(+1.09%) |
Jul 13, 2015 | 41.53 | 41.58 | 41.13 | 41.34 | 2,678,408 | +0.08(+0.19%) |
Jul 10, 2015 | 41.11 | 41.46 | 40.98 | 41.27 | 3,001,796 | +0.82(+2.03%) |
Jul 09, 2015 | 42.07 | 42.07 | 40.10 | 40.45 | 6,861,182 | -1.23(-2.96%) |
Jul 08, 2015 | 41.59 | 42.07 | 41.46 | 41.68 | 4,224,320 | -0.24(-0.57%) |
Jul 07, 2015 | 40.75 | 41.98 | 40.63 | 41.92 | 4,712,884 | +1.37(+3.39%) |
Jul 06, 2015 | 40.33 | 40.76 | 40.31 | 40.54 | 3,638,951 | -0.19(-0.48%) |
Jul 02, 2015 | 40.73 | 40.74 | 40.74 | 40.74 | 2,936,301 | +0.20(+0.49%) |
Jul 01, 2015 | 40.61 | 40.80 | 40.01 | 40.54 | 3,737,773 | +0.14(+0.34%) |
Jun 30, 2015 | 40.65 | 40.65 | 40.29 | 40.40 | 2,560,661 | +0.05(+0.13%) |
Jun 29, 2015 | 40.78 | 40.94 | 40.27 | 40.35 | 3,534,988 | -0.54(-1.33%) |
Jun 26, 2015 | 40.91 | 41.20 | 40.74 | 40.89 | 3,033,297 | +0.01(+0.02%) |
Jun 25, 2015 | 41.40 | 41.62 | 40.87 | 40.89 | 2,201,906 | -0.41(-0.98%) |
Jun 24, 2015 | 41.32 | 41.65 | 41.06 | 41.29 | 2,619,034 | +0.06(+0.14%) |
Jun 23, 2015 | 41.16 | 41.68 | 41.14 | 41.23 | 3,274,554 | +0.16(+0.39%) |
Jun 22, 2015 | 41.38 | 41.60 | 41.04 | 41.07 | 2,556,009 | -0.10(-0.25%) |
Jun 19, 2015 | 40.64 | 41.40 | 40.64 | 41.18 | 5,504,249 | +0.39(+0.97%) |
Jun 18, 2015 | 40.47 | 40.88 | 40.47 | 40.78 | 2,018,228 | +0.28(+0.70%) |
Jun 17, 2015 | 40.30 | 40.78 | 40.20 | 40.50 | 4,186,383 | +0.44(+1.10%) |
Jun 16, 2015 | 40.40 | 40.63 | 40.02 | 40.06 | 3,536,278 | -0.34(-0.83%) |
Jun 15, 2015 | 40.17 | 40.65 | 40.13 | 40.40 | 3,449,109 | -0.05(-0.11%) |
Jun 12, 2015 | 40.07 | 40.57 | 40.07 | 40.44 | 2,874,240 | +0.17(+0.42%) |
Jun 11, 2015 | 40.59 | 40.72 | 40.21 | 40.27 | 2,451,292 | -0.03(-0.08%) |
Jun 10, 2015 | 40.33 | 40.41 | 39.82 | 40.31 | 3,966,314 | +0.26(+0.66%) |
Jun 09, 2015 | 40.58 | 40.67 | 39.98 | 40.04 | 3,595,343 | -0.43(-1.05%) |
Jun 08, 2015 | 40.78 | 40.85 | 40.41 | 40.47 | 3,722,558 | -0.17(-0.41%) |
Jun 05, 2015 | 41.54 | 41.54 | 40.56 | 40.63 | 6,230,111 | -0.91(-2.19%) |
Jun 04, 2015 | 41.33 | 41.99 | 41.23 | 41.54 | 3,025,789 | -0.32(-0.77%) |
Jun 03, 2015 | 42.21 | 42.40 | 41.84 | 41.86 | 3,352,162 | -0.25(-0.59%) |
Jun 02, 2015 | 41.67 | 42.20 | 41.52 | 42.11 | 4,786,330 | +0.68(+1.64%) |
Jun 01, 2015 | 41.96 | 42.25 | 41.41 | 41.44 | 4,537,028 | -0.53(-1.25%) |
May 29, 2015 | 41.80 | 42.14 | 41.59 | 41.96 | 4,629,680 | +0.07(+0.17%) |
May 28, 2015 | 42.04 | 42.50 | 41.82 | 41.89 | 4,780,713 | -0.01(-0.02%) |
May 27, 2015 | 41.90 | 42.31 | 41.78 | 41.90 | 4,723,705 | +0.18(+0.43%) |
May 26, 2015 | 42.35 | 42.61 | 41.61 | 41.72 | 4,307,147 | -0.63(-1.50%) |
May 22, 2015 | 42.33 | 42.35 | 42.35 | 42.35 | 4,490,710 | +0.12(+0.29%) |
May 21, 2015 | 42.04 | 42.67 | 41.97 | 42.23 | 5,350,382 | +0.04(+0.11%) |
May 20, 2015 | 42.65 | 42.84 | 42.15 | 42.19 | 5,876,156 | -0.42(-0.99%) |
May 19, 2015 | 42.49 | 42.62 | 42.10 | 42.61 | 6,889,418 | +0.28(+0.65%) |
May 18, 2015 | 42.44 | 42.80 | 42.03 | 42.33 | 9,046,456 | -0.04(-0.09%) |
May 15, 2015 | 41.46 | 42.45 | 41.12 | 42.37 | 13,786,299 | +0.97(+2.34%) |
May 14, 2015 | 42.99 | 43.62 | 41.17 | 41.40 | 40,022,636 | -6.34(-13.27%) |
May 13, 2015 | 47.36 | 47.80 | 46.89 | 47.74 | 7,374,487 | +0.13(+0.28%) |
May 12, 2015 | 47.50 | 47.92 | 47.29 | 47.61 | 4,471,705 | +0.00(+0.00%) |
May 11, 2015 | 48.05 | 48.21 | 47.43 | 47.61 | 5,233,497 | +0.01(+0.03%) |
May 08, 2015 | 47.41 | 47.98 | 47.21 | 47.59 | 4,863,170 | +0.59(+1.25%) |
May 07, 2015 | 46.83 | 47.23 | 46.33 | 47.00 | 3,566,025 | +0.26(+0.55%) |
May 06, 2015 | 46.21 | 46.79 | 45.90 | 46.75 | 4,473,658 | +0.90(+1.97%) |
May 05, 2015 | 46.63 | 46.94 | 45.75 | 45.84 | 4,108,333 | -1.01(-2.16%) |
May 04, 2015 | 46.85 | 47.16 | 46.63 | 46.86 | 2,906,360 | +0.03(+0.05%) |