Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 29.27 | 29.84 | 29.10 | 29.20 | 6,519,384 | -0.02(-0.07%) |
Feb 26, 2016 | 29.33 | 29.45 | 29.09 | 29.22 | 3,337,542 | +0.45(+1.56%) |
Feb 25, 2016 | 28.63 | 28.95 | 28.18 | 28.77 | 4,045,226 | +0.09(+0.31%) |
Feb 24, 2016 | 28.27 | 28.78 | 27.67 | 28.68 | 5,079,600 | +0.09(+0.31%) |
Feb 23, 2016 | 28.76 | 28.93 | 28.36 | 28.59 | 5,073,090 | -0.43(-1.48%) |
Feb 22, 2016 | 29.23 | 29.32 | 28.96 | 29.02 | 6,501,516 | +0.39(+1.36%) |
Feb 19, 2016 | 28.52 | 28.65 | 28.01 | 28.63 | 6,091,178 | -0.48(-1.65%) |
Feb 18, 2016 | 29.65 | 29.70 | 28.52 | 29.11 | 6,539,403 | -0.20(-0.68%) |
Feb 17, 2016 | 29.00 | 29.42 | 28.56 | 29.31 | 6,470,141 | +0.91(+3.20%) |
Feb 16, 2016 | 28.80 | 29.09 | 28.14 | 28.40 | 8,277,282 | -0.09(-0.32%) |
Feb 12, 2016 | 28.01 | 28.49 | 28.49 | 28.49 | 5,421,100 | +0.90(+3.26%) |
Feb 11, 2016 | 27.35 | 28.00 | 26.88 | 27.59 | 8,152,740 | -0.47(-1.67%) |
Feb 10, 2016 | 28.53 | 28.71 | 27.62 | 28.06 | 8,177,132 | -1.09(-3.74%) |
Feb 09, 2016 | 29.45 | 30.09 | 28.98 | 29.15 | 9,486,587 | -0.59(-1.98%) |
Feb 08, 2016 | 28.85 | 30.33 | 28.27 | 29.74 | 11,090,010 | +0.22(+0.75%) |
Feb 05, 2016 | 29.01 | 29.70 | 28.58 | 29.52 | 8,814,177 | +0.24(+0.82%) |
Feb 04, 2016 | 28.94 | 29.82 | 28.63 | 29.28 | 9,923,348 | +0.87(+3.06%) |
Feb 03, 2016 | 26.97 | 28.49 | 26.41 | 28.41 | 10,445,238 | +2.22(+8.48%) |
Feb 02, 2016 | 26.31 | 26.73 | 26.11 | 26.19 | 7,633,289 | -0.80(-2.96%) |
Feb 01, 2016 | 27.04 | 27.23 | 26.14 | 26.99 | 8,574,760 | -0.46(-1.68%) |
Jan 29, 2016 | 27.32 | 27.68 | 26.89 | 27.45 | 8,887,201 | +0.34(+1.25%) |
Jan 28, 2016 | 27.55 | 27.77 | 26.76 | 27.11 | 7,669,922 | +0.54(+2.03%) |
Jan 27, 2016 | 26.48 | 27.22 | 25.74 | 26.57 | 9,691,368 | -0.12(-0.45%) |
Jan 26, 2016 | 26.99 | 27.30 | 26.23 | 26.69 | 9,397,780 | +0.33(+1.25%) |
Jan 25, 2016 | 26.90 | 27.96 | 26.34 | 26.36 | 9,115,506 | -1.03(-3.76%) |
Jan 22, 2016 | 26.48 | 27.44 | 26.32 | 27.39 | 12,094,791 | +1.72(+6.70%) |
Jan 21, 2016 | 24.20 | 25.89 | 23.94 | 25.67 | 10,666,125 | +1.64(+6.82%) |
Jan 20, 2016 | 24.14 | 24.37 | 23.51 | 24.03 | 14,834,461 | -0.44(-1.80%) |
Jan 19, 2016 | 24.78 | 24.94 | 24.02 | 24.47 | 8,811,935 | -0.05(-0.20%) |
Jan 15, 2016 | 24.06 | 24.52 | 24.52 | 24.52 | 10,061,600 | -0.86(-3.39%) |
Jan 14, 2016 | 24.35 | 25.70 | 24.25 | 25.38 | 14,718,961 | +1.19(+4.92%) |
Jan 13, 2016 | 24.55 | 24.61 | 23.64 | 24.19 | 9,474,124 | -0.04(-0.17%) |
Jan 12, 2016 | 24.52 | 24.69 | 23.29 | 24.23 | 8,001,576 | +0.12(+0.50%) |
Jan 11, 2016 | 25.06 | 25.12 | 23.87 | 24.11 | 8,472,048 | -0.69(-2.78%) |
Jan 08, 2016 | 24.76 | 25.33 | 24.59 | 24.80 | 7,103,115 | +0.23(+0.94%) |
Jan 07, 2016 | 24.46 | 25.07 | 24.35 | 24.57 | 7,394,493 | -0.42(-1.68%) |
Jan 06, 2016 | 24.75 | 24.99 | 24.56 | 24.99 | 7,235,537 | -0.16(-0.64%) |
Jan 05, 2016 | 24.84 | 25.25 | 24.72 | 25.15 | 9,076,190 | +0.41(+1.66%) |
Jan 04, 2016 | 24.02 | 24.74 | 23.82 | 24.74 | 7,733,639 | +0.80(+3.34%) |
Dec 31, 2015 | 23.56 | 23.94 | 23.94 | 23.94 | 4,734,800 | +0.21(+0.88%) |
Dec 30, 2015 | 23.38 | 24.02 | 23.32 | 23.73 | 7,750,776 | -0.04(-0.17%) |
Dec 29, 2015 | 24.07 | 24.36 | 23.51 | 23.77 | 5,591,264 | +0.04(+0.17%) |
Dec 28, 2015 | 23.57 | 23.79 | 23.12 | 23.73 | 4,636,974 | -0.13(-0.54%) |
Dec 24, 2015 | 23.94 | 23.86 | 23.86 | 23.86 | 2,722,900 | -0.09(-0.38%) |
Dec 23, 2015 | 23.36 | 24.12 | 23.36 | 23.95 | 9,529,901 | +1.10(+4.81%) |
Dec 22, 2015 | 22.50 | 23.06 | 22.45 | 22.85 | 7,919,741 | +0.40(+1.78%) |
Dec 21, 2015 | 22.13 | 22.47 | 21.75 | 22.45 | 7,995,793 | +0.48(+2.18%) |
Dec 18, 2015 | 22.83 | 22.97 | 21.96 | 21.97 | 17,511,102 | -0.97(-4.23%) |
Dec 17, 2015 | 23.83 | 23.91 | 22.94 | 22.94 | 8,707,628 | -0.98(-4.10%) |
Dec 16, 2015 | 23.15 | 23.99 | 23.11 | 23.92 | 7,408,167 | +0.71(+3.06%) |
Dec 15, 2015 | 23.07 | 23.69 | 22.94 | 23.21 | 7,583,637 | +0.37(+1.62%) |
Dec 14, 2015 | 22.54 | 23.14 | 22.25 | 22.84 | 9,936,089 | +0.13(+0.57%) |
Dec 11, 2015 | 23.25 | 23.33 | 22.60 | 22.71 | 8,220,646 | -0.86(-3.65%) |
Dec 10, 2015 | 23.88 | 24.52 | 23.49 | 23.57 | 9,930,154 | -0.37(-1.55%) |
Dec 09, 2015 | 22.65 | 24.03 | 22.55 | 23.94 | 13,270,925 | +1.64(+7.35%) |
Dec 08, 2015 | 21.71 | 22.88 | 21.43 | 22.30 | 14,391,819 | +0.24(+1.09%) |
Dec 07, 2015 | 22.80 | 22.80 | 21.47 | 22.06 | 14,925,985 | -1.50(-6.37%) |
Dec 04, 2015 | 24.43 | 24.53 | 23.44 | 23.56 | 8,858,174 | -1.08(-4.38%) |
Dec 03, 2015 | 25.46 | 25.65 | 24.44 | 24.64 | 7,991,076 | -0.69(-2.72%) |
Dec 02, 2015 | 25.97 | 26.00 | 25.15 | 25.33 | 5,916,069 | -0.87(-3.32%) |
Dec 01, 2015 | 26.25 | 26.59 | 25.71 | 26.20 | 6,839,139 | +0.00(+0.00%) |
Nov 30, 2015 | 26.69 | 26.73 | 26.16 | 26.20 | 9,225,797 | -0.43(-1.61%) |
Nov 27, 2015 | 26.80 | 26.86 | 26.48 | 26.63 | 1,629,606 | -0.36(-1.33%) |
Nov 25, 2015 | 27.06 | 26.99 | 26.99 | 26.99 | 2,739,400 | -0.29(-1.06%) |
Nov 24, 2015 | 26.77 | 27.42 | 26.76 | 27.28 | 4,119,173 | +0.34(+1.26%) |
Nov 23, 2015 | 26.61 | 27.23 | 26.44 | 26.94 | 4,177,523 | +0.25(+0.94%) |
Nov 20, 2015 | 27.26 | 27.49 | 26.57 | 26.69 | 3,820,115 | -0.59(-2.16%) |
Nov 19, 2015 | 27.52 | 27.58 | 26.93 | 27.28 | 3,739,298 | -0.22(-0.80%) |
Nov 18, 2015 | 27.35 | 27.74 | 26.92 | 27.50 | 4,425,556 | +0.23(+0.84%) |
Nov 17, 2015 | 27.37 | 27.48 | 26.93 | 27.27 | 5,405,197 | -0.14(-0.51%) |
Nov 16, 2015 | 26.38 | 27.42 | 26.35 | 27.41 | 5,037,284 | +1.10(+4.18%) |
Nov 13, 2015 | 26.29 | 26.53 | 25.81 | 26.31 | 4,166,760 | -0.08(-0.30%) |
Nov 12, 2015 | 26.48 | 26.72 | 26.22 | 26.39 | 5,667,173 | -0.44(-1.64%) |
Nov 11, 2015 | 27.00 | 27.17 | 26.34 | 26.83 | 4,877,244 | -0.21(-0.78%) |
Nov 10, 2015 | 27.29 | 27.55 | 26.90 | 27.04 | 4,586,441 | -0.71(-2.56%) |
Nov 09, 2015 | 27.95 | 28.25 | 27.50 | 27.75 | 4,396,899 | -0.21(-0.75%) |
Nov 06, 2015 | 28.36 | 28.40 | 27.62 | 27.96 | 5,247,673 | -0.40(-1.41%) |
Nov 05, 2015 | 28.73 | 29.23 | 28.11 | 28.36 | 5,807,658 | -0.40(-1.39%) |
Nov 04, 2015 | 28.77 | 30.00 | 28.55 | 28.76 | 5,681,337 | -0.59(-2.01%) |
Nov 03, 2015 | 28.86 | 29.64 | 28.73 | 29.35 | 5,625,746 | +0.56(+1.95%) |
Nov 02, 2015 | 28.36 | 28.97 | 28.30 | 28.79 | 3,443,412 | +0.22(+0.77%) |
Oct 30, 2015 | 28.53 | 28.84 | 28.10 | 28.57 | 3,714,276 | +0.08(+0.28%) |
Oct 29, 2015 | 28.10 | 28.63 | 27.96 | 28.49 | 2,767,028 | +0.25(+0.89%) |
Oct 28, 2015 | 27.83 | 28.47 | 27.69 | 28.24 | 5,361,820 | +0.53(+1.91%) |
Oct 27, 2015 | 27.89 | 27.89 | 27.00 | 27.71 | 5,421,149 | -0.35(-1.25%) |
Oct 26, 2015 | 28.68 | 28.73 | 28.00 | 28.06 | 3,812,515 | -0.71(-2.47%) |
Oct 23, 2015 | 28.46 | 29.07 | 28.33 | 28.77 | 4,160,019 | +0.27(+0.95%) |
Oct 22, 2015 | 28.83 | 28.89 | 28.01 | 28.50 | 6,836,877 | -0.24(-0.84%) |
Oct 21, 2015 | 28.96 | 29.05 | 28.52 | 28.74 | 4,754,481 | -0.24(-0.83%) |
Oct 20, 2015 | 28.99 | 29.47 | 28.86 | 28.98 | 3,175,944 | -0.13(-0.45%) |
Oct 19, 2015 | 28.94 | 29.13 | 28.65 | 29.11 | 3,708,940 | -0.24(-0.82%) |
Oct 16, 2015 | 29.66 | 29.66 | 28.96 | 29.35 | 3,797,659 | +0.04(+0.14%) |
Oct 15, 2015 | 29.06 | 29.34 | 28.58 | 29.31 | 3,705,536 | +0.35(+1.21%) |
Oct 14, 2015 | 29.02 | 29.09 | 28.57 | 28.96 | 4,791,143 | -0.08(-0.28%) |
Oct 13, 2015 | 29.04 | 29.60 | 28.93 | 29.04 | 4,150,593 | -0.31(-1.06%) |
Oct 12, 2015 | 29.93 | 29.93 | 28.97 | 29.35 | 4,580,489 | -0.50(-1.68%) |
Oct 09, 2015 | 30.43 | 30.43 | 29.71 | 29.85 | 5,136,100 | -0.53(-1.74%) |
Oct 08, 2015 | 29.90 | 30.55 | 29.58 | 30.38 | 5,397,543 | +0.27(+0.90%) |
Oct 07, 2015 | 29.86 | 30.38 | 29.41 | 30.11 | 5,801,875 | +0.71(+2.41%) |
Oct 06, 2015 | 29.40 | 29.89 | 29.32 | 29.40 | 7,768,010 | -0.04(-0.14%) |
Oct 05, 2015 | 28.46 | 29.53 | 28.38 | 29.44 | 5,296,126 | +1.19(+4.21%) |
Oct 02, 2015 | 26.67 | 28.25 | 26.31 | 28.25 | 6,457,670 | +1.31(+4.86%) |
Oct 01, 2015 | 26.57 | 27.09 | 26.50 | 26.94 | 6,504,525 | +0.67(+2.55%) |
Sep 30, 2015 | 25.65 | 26.31 | 25.50 | 26.27 | 6,934,935 | +0.93(+3.67%) |
Sep 29, 2015 | 26.61 | 26.67 | 25.22 | 25.34 | 9,187,890 | -1.12(-4.23%) |
Sep 28, 2015 | 27.50 | 27.74 | 26.39 | 26.46 | 8,071,827 | -1.30(-4.68%) |
Sep 25, 2015 | 27.63 | 27.85 | 27.38 | 27.76 | 5,531,167 | +0.42(+1.54%) |
Sep 24, 2015 | 27.27 | 27.48 | 26.78 | 27.34 | 5,445,357 | -0.08(-0.29%) |
Sep 23, 2015 | 28.20 | 28.33 | 27.39 | 27.42 | 4,017,756 | -0.61(-2.18%) |
Sep 22, 2015 | 27.91 | 28.39 | 27.78 | 28.03 | 4,789,118 | -0.23(-0.81%) |
Sep 21, 2015 | 28.05 | 28.51 | 27.91 | 28.26 | 3,448,093 | +0.34(+1.22%) |
Sep 18, 2015 | 28.05 | 28.22 | 27.77 | 27.92 | 6,951,301 | -0.58(-2.04%) |
Sep 17, 2015 | 28.37 | 29.01 | 28.25 | 28.50 | 5,361,115 | +0.15(+0.53%) |
Sep 16, 2015 | 27.88 | 28.43 | 27.88 | 28.35 | 5,349,548 | +0.55(+1.98%) |
Sep 15, 2015 | 27.25 | 27.83 | 27.16 | 27.80 | 6,587,180 | +0.67(+2.47%) |
Sep 14, 2015 | 27.15 | 27.39 | 26.86 | 27.13 | 3,836,583 | -0.15(-0.55%) |
Sep 11, 2015 | 27.87 | 28.33 | 26.98 | 27.28 | 5,598,801 | -0.61(-2.19%) |
Sep 10, 2015 | 28.12 | 28.28 | 27.59 | 27.89 | 6,503,157 | +0.04(+0.14%) |
Sep 09, 2015 | 28.76 | 28.83 | 27.81 | 27.85 | 7,044,531 | -0.82(-2.86%) |
Sep 08, 2015 | 28.24 | 28.76 | 28.09 | 28.67 | 4,622,075 | +0.80(+2.87%) |
Sep 04, 2015 | 27.74 | 27.87 | 27.87 | 27.87 | 3,766,100 | -0.37(-1.31%) |
Sep 03, 2015 | 28.22 | 28.94 | 27.98 | 28.24 | 4,872,902 | +0.19(+0.68%) |
Sep 02, 2015 | 28.26 | 28.34 | 27.54 | 28.05 | 4,154,873 | +0.13(+0.47%) |
Sep 01, 2015 | 28.23 | 28.48 | 27.70 | 27.92 | 6,285,098 | -1.15(-3.96%) |
Aug 31, 2015 | 28.64 | 29.22 | 28.07 | 29.07 | 6,095,355 | +0.19(+0.66%) |
Aug 28, 2015 | 28.07 | 29.11 | 28.07 | 28.88 | 8,629,445 | +0.74(+2.63%) |
Aug 27, 2015 | 27.54 | 28.41 | 27.51 | 28.14 | 8,086,360 | +1.00(+3.68%) |
Aug 26, 2015 | 26.91 | 27.18 | 26.32 | 27.14 | 8,296,554 | +1.01(+3.87%) |
Aug 25, 2015 | 27.56 | 27.62 | 26.12 | 26.13 | 7,688,698 | -0.51(-1.91%) |
Aug 24, 2015 | 26.78 | 27.86 | 26.00 | 26.64 | 10,354,464 | -1.08(-3.90%) |
Aug 21, 2015 | 28.08 | 28.46 | 27.56 | 27.72 | 7,465,587 | -0.50(-1.77%) |
Aug 20, 2015 | 28.95 | 29.09 | 28.18 | 28.22 | 4,772,905 | -0.74(-2.56%) |
Aug 19, 2015 | 29.38 | 29.49 | 28.58 | 28.96 | 4,273,269 | -0.50(-1.70%) |
Aug 18, 2015 | 29.95 | 29.97 | 29.26 | 29.46 | 4,399,397 | -0.49(-1.64%) |
Aug 17, 2015 | 30.04 | 30.12 | 29.65 | 29.95 | 4,619,511 | -0.15(-0.50%) |
Aug 14, 2015 | 30.13 | 30.35 | 29.89 | 30.10 | 2,767,462 | -0.03(-0.10%) |
Aug 13, 2015 | 30.88 | 30.98 | 30.01 | 30.13 | 4,605,883 | -0.66(-2.14%) |
Aug 12, 2015 | 29.95 | 30.80 | 29.81 | 30.79 | 5,686,560 | +0.80(+2.67%) |
Aug 11, 2015 | 29.63 | 30.02 | 29.27 | 29.99 | 5,023,662 | -0.06(-0.20%) |
Aug 10, 2015 | 28.91 | 30.14 | 28.89 | 30.05 | 5,671,012 | +0.85(+2.91%) |
Aug 07, 2015 | 29.12 | 29.92 | 29.11 | 29.20 | 7,349,268 | -0.13(-0.44%) |
Aug 06, 2015 | 29.04 | 29.59 | 28.17 | 29.33 | 6,590,066 | +0.37(+1.28%) |
Aug 05, 2015 | 29.47 | 30.85 | 28.81 | 28.96 | 11,634,330 | -0.01(-0.03%) |
Aug 04, 2015 | 29.41 | 29.46 | 28.71 | 28.97 | 4,664,941 | -0.30(-1.02%) |
Aug 03, 2015 | 30.02 | 30.03 | 29.19 | 29.27 | 4,325,257 | -0.99(-3.27%) |
Jul 31, 2015 | 30.27 | 30.64 | 30.16 | 30.26 | 3,822,570 | -0.10(-0.33%) |
Jul 30, 2015 | 30.51 | 30.73 | 30.12 | 30.36 | 4,219,458 | -0.17(-0.56%) |
Jul 29, 2015 | 29.93 | 30.59 | 29.87 | 30.53 | 4,332,863 | +0.49(+1.63%) |
Jul 28, 2015 | 29.26 | 30.25 | 29.26 | 30.04 | 4,972,358 | +0.83(+2.84%) |
Jul 27, 2015 | 29.00 | 29.47 | 28.82 | 29.21 | 3,908,766 | -0.10(-0.34%) |
Jul 24, 2015 | 29.72 | 29.72 | 29.05 | 29.31 | 6,805,325 | -0.36(-1.21%) |
Jul 23, 2015 | 29.55 | 29.73 | 29.39 | 29.67 | 4,284,080 | +0.21(+0.71%) |
Jul 22, 2015 | 29.98 | 30.04 | 29.18 | 29.46 | 5,265,029 | -0.62(-2.06%) |
Jul 21, 2015 | 30.00 | 30.39 | 29.90 | 30.08 | 3,919,050 | +0.08(+0.27%) |
Jul 20, 2015 | 30.44 | 30.59 | 29.90 | 30.00 | 4,124,952 | -0.41(-1.35%) |
Jul 17, 2015 | 31.17 | 31.22 | 30.36 | 30.41 | 5,047,261 | -0.88(-2.81%) |
Jul 16, 2015 | 31.33 | 31.46 | 31.18 | 31.29 | 5,011,119 | +0.17(+0.55%) |
Jul 15, 2015 | 31.75 | 31.78 | 31.01 | 31.12 | 4,100,846 | -0.82(-2.57%) |
Jul 14, 2015 | 31.79 | 32.18 | 31.70 | 31.94 | 3,430,286 | +0.11(+0.35%) |
Jul 13, 2015 | 31.49 | 31.91 | 31.39 | 31.83 | 6,388,082 | +0.55(+1.76%) |
Jul 10, 2015 | 31.33 | 31.39 | 31.14 | 31.28 | 2,823,813 | +0.20(+0.64%) |
Jul 09, 2015 | 31.47 | 31.64 | 31.08 | 31.08 | 3,400,144 | +0.04(+0.13%) |
Jul 08, 2015 | 31.63 | 31.87 | 30.93 | 31.04 | 4,466,633 | -0.69(-2.17%) |
Jul 07, 2015 | 31.16 | 31.88 | 30.87 | 31.73 | 5,724,196 | +0.63(+2.03%) |
Jul 06, 2015 | 31.57 | 31.60 | 31.06 | 31.10 | 5,464,913 | -0.83(-2.60%) |
Jul 02, 2015 | 31.80 | 31.93 | 31.93 | 31.93 | 4,191,900 | +0.08(+0.25%) |
Jul 01, 2015 | 32.84 | 32.84 | 31.68 | 31.85 | 7,007,387 | -0.75(-2.30%) |
Jun 30, 2015 | 32.57 | 32.77 | 32.30 | 32.60 | 4,049,385 | +0.39(+1.21%) |
Jun 29, 2015 | 32.40 | 32.83 | 32.19 | 32.21 | 3,528,956 | -0.59(-1.80%) |
Jun 26, 2015 | 32.54 | 32.94 | 32.35 | 32.80 | 4,146,060 | +0.25(+0.77%) |
Jun 25, 2015 | 33.20 | 33.27 | 32.55 | 32.55 | 3,309,454 | -0.68(-2.05%) |
Jun 24, 2015 | 33.22 | 33.52 | 33.14 | 33.23 | 2,443,995 | -0.17(-0.51%) |
Jun 23, 2015 | 33.08 | 33.42 | 32.95 | 33.40 | 3,485,521 | +0.35(+1.06%) |
Jun 22, 2015 | 32.98 | 33.32 | 32.82 | 33.05 | 6,429,037 | +0.40(+1.23%) |
Jun 19, 2015 | 32.88 | 32.99 | 32.48 | 32.65 | 4,504,207 | -0.35(-1.06%) |
Jun 18, 2015 | 33.06 | 33.23 | 32.89 | 33.00 | 3,807,543 | -0.02(-0.06%) |
Jun 17, 2015 | 33.04 | 33.11 | 32.70 | 33.02 | 2,775,119 | +0.11(+0.33%) |
Jun 16, 2015 | 32.93 | 33.12 | 32.63 | 32.91 | 4,290,116 | -0.04(-0.12%) |
Jun 15, 2015 | 32.74 | 33.03 | 32.52 | 32.95 | 3,248,014 | +0.01(+0.03%) |
Jun 12, 2015 | 33.02 | 33.14 | 32.90 | 32.94 | 4,077,050 | -0.22(-0.66%) |
Jun 11, 2015 | 33.73 | 33.78 | 33.05 | 33.16 | 5,461,859 | -0.52(-1.54%) |
Jun 10, 2015 | 34.15 | 34.41 | 33.68 | 33.68 | 3,243,611 | -0.15(-0.44%) |
Jun 09, 2015 | 34.13 | 34.20 | 33.79 | 33.83 | 2,627,555 | +0.01(+0.03%) |
Jun 08, 2015 | 33.94 | 34.09 | 33.79 | 33.82 | 3,315,294 | -0.26(-0.76%) |
Jun 05, 2015 | 34.08 | 34.24 | 33.81 | 34.08 | 3,929,178 | -0.15(-0.44%) |
Jun 04, 2015 | 34.62 | 34.77 | 34.04 | 34.23 | 3,462,768 | -0.58(-1.67%) |
Jun 03, 2015 | 34.80 | 34.98 | 34.58 | 34.81 | 3,159,812 | -0.11(-0.32%) |
Jun 02, 2015 | 34.77 | 35.10 | 34.61 | 34.92 | 3,066,779 | +0.25(+0.72%) |
Jun 01, 2015 | 35.20 | 35.20 | 34.61 | 34.67 | 3,483,028 | -0.50(-1.42%) |
May 29, 2015 | 35.06 | 35.38 | 34.74 | 35.17 | 6,710,291 | +0.16(+0.46%) |
May 28, 2015 | 35.33 | 35.39 | 34.68 | 35.01 | 4,589,076 | -0.51(-1.44%) |
May 27, 2015 | 35.23 | 35.54 | 35.09 | 35.52 | 4,402,098 | +0.33(+0.94%) |
May 26, 2015 | 35.89 | 35.91 | 35.14 | 35.19 | 3,626,368 | -0.91(-2.52%) |
May 22, 2015 | 35.98 | 36.10 | 36.10 | 36.10 | 2,856,400 | -0.08(-0.22%) |
May 21, 2015 | 36.05 | 36.39 | 35.93 | 36.18 | 3,055,441 | +0.29(+0.81%) |
May 20, 2015 | 35.73 | 35.98 | 35.68 | 35.89 | 2,604,314 | +0.01(+0.03%) |
May 19, 2015 | 36.19 | 36.26 | 35.83 | 35.88 | 2,614,010 | -0.45(-1.24%) |
May 18, 2015 | 36.52 | 36.56 | 36.27 | 36.33 | 2,765,196 | -0.22(-0.60%) |
May 15, 2015 | 36.32 | 36.57 | 36.17 | 36.55 | 3,131,011 | +0.14(+0.38%) |
May 14, 2015 | 36.62 | 36.95 | 36.36 | 36.41 | 3,432,073 | +0.14(+0.39%) |
May 13, 2015 | 36.62 | 37.02 | 36.04 | 36.27 | 3,252,877 | -0.01(-0.03%) |
May 12, 2015 | 36.00 | 36.50 | 35.87 | 36.28 | 4,417,214 | +0.25(+0.69%) |
May 11, 2015 | 36.72 | 36.76 | 35.92 | 36.03 | 3,243,026 | -1.00(-2.70%) |
May 08, 2015 | 36.47 | 37.13 | 36.02 | 37.03 | 4,028,003 | +0.94(+2.60%) |
May 07, 2015 | 36.40 | 36.50 | 35.98 | 36.09 | 5,006,182 | -0.29(-0.80%) |
May 06, 2015 | 37.00 | 37.42 | 36.12 | 36.38 | 5,318,771 | -0.50(-1.36%) |
May 05, 2015 | 37.40 | 37.50 | 36.70 | 36.88 | 4,244,907 | -0.39(-1.05%) |
May 04, 2015 | 37.58 | 37.73 | 37.23 | 37.27 | 2,176,683 | -0.21(-0.56%) |
May 01, 2015 | 37.28 | 37.60 | 37.28 | 37.48 | 2,603,930 | +0.23(+0.62%) |
Apr 30, 2015 | 37.75 | 37.84 | 37.17 | 37.25 | 4,144,145 | -0.45(-1.19%) |
Apr 29, 2015 | 37.63 | 37.76 | 37.28 | 37.70 | 2,937,731 | -0.10(-0.26%) |
Apr 28, 2015 | 37.78 | 37.96 | 37.65 | 37.80 | 2,092,597 | +0.10(+0.27%) |
Apr 27, 2015 | 37.96 | 38.04 | 37.69 | 37.70 | 2,242,337 | -0.09(-0.24%) |
Apr 24, 2015 | 37.95 | 38.17 | 37.76 | 37.79 | 2,389,385 | -0.27(-0.71%) |
Apr 23, 2015 | 37.87 | 38.29 | 37.83 | 38.06 | 2,124,553 | +0.24(+0.63%) |
Apr 22, 2015 | 37.71 | 37.96 | 37.45 | 37.82 | 2,442,617 | +0.26(+0.69%) |
Apr 21, 2015 | 37.98 | 38.08 | 37.53 | 37.56 | 3,144,848 | -0.39(-1.03%) |
Apr 20, 2015 | 37.91 | 38.47 | 37.86 | 37.95 | 3,668,565 | +0.10(+0.26%) |
Apr 17, 2015 | 37.88 | 37.95 | 37.58 | 37.85 | 3,051,801 | -0.27(-0.71%) |
Apr 16, 2015 | 38.14 | 38.31 | 37.65 | 38.12 | 2,923,187 | -0.16(-0.42%) |
Apr 15, 2015 | 37.62 | 38.33 | 37.55 | 38.28 | 3,602,024 | +0.85(+2.27%) |
Apr 14, 2015 | 37.14 | 37.47 | 37.00 | 37.43 | 2,527,790 | +0.40(+1.08%) |
Apr 13, 2015 | 37.35 | 37.36 | 36.88 | 37.03 | 2,389,350 | -0.08(-0.22%) |
Apr 10, 2015 | 37.08 | 37.27 | 36.95 | 37.11 | 3,119,646 | -0.02(-0.05%) |
Apr 09, 2015 | 36.73 | 37.15 | 36.62 | 37.13 | 2,270,094 | +0.40(+1.09%) |
Apr 08, 2015 | 36.90 | 36.92 | 36.46 | 36.73 | 3,413,151 | -0.06(-0.16%) |
Apr 07, 2015 | 36.66 | 36.84 | 36.52 | 36.79 | 4,091,027 | +0.16(+0.44%) |
Apr 06, 2015 | 36.08 | 36.88 | 36.01 | 36.63 | 3,434,249 | +0.57(+1.58%) |
Apr 02, 2015 | 35.64 | 36.06 | 36.06 | 36.06 | 2,568,600 | +0.33(+0.92%) |
Apr 01, 2015 | 36.23 | 36.40 | 35.63 | 35.73 | 4,306,513 | -0.44(-1.22%) |
Mar 31, 2015 | 36.47 | 36.73 | 36.12 | 36.17 | 3,331,411 | -0.49(-1.34%) |
Mar 30, 2015 | 36.31 | 36.90 | 36.31 | 36.66 | 3,990,556 | +0.62(+1.72%) |
Mar 27, 2015 | 35.84 | 36.11 | 35.66 | 36.04 | 4,358,467 | +0.06(+0.17%) |
Mar 26, 2015 | 36.66 | 36.72 | 35.96 | 35.98 | 3,811,696 | -0.37(-1.02%) |
Mar 25, 2015 | 35.99 | 36.71 | 35.93 | 36.35 | 5,947,514 | +0.50(+1.39%) |
Mar 24, 2015 | 36.00 | 36.12 | 35.77 | 35.85 | 3,800,355 | -0.15(-0.42%) |
Mar 23, 2015 | 35.93 | 36.18 | 35.90 | 36.00 | 3,702,467 | +0.06(+0.17%) |
Mar 20, 2015 | 35.40 | 36.02 | 35.30 | 35.94 | 5,504,794 | +0.79(+2.25%) |
Mar 19, 2015 | 35.37 | 35.56 | 34.76 | 35.15 | 4,054,804 | -0.55(-1.54%) |
Mar 18, 2015 | 34.32 | 35.82 | 34.12 | 35.70 | 6,319,829 | +1.30(+3.78%) |
Mar 17, 2015 | 33.98 | 34.46 | 33.94 | 34.40 | 2,602,657 | +0.29(+0.85%) |
Mar 16, 2015 | 33.75 | 34.14 | 33.64 | 34.11 | 2,910,432 | +0.31(+0.92%) |
Mar 13, 2015 | 34.02 | 34.04 | 33.34 | 33.80 | 3,264,265 | -0.34(-1.00%) |
Mar 12, 2015 | 34.18 | 34.28 | 34.06 | 34.14 | 3,434,428 | +0.12(+0.35%) |
Mar 11, 2015 | 34.68 | 34.86 | 33.94 | 34.02 | 4,439,343 | -0.79(-2.27%) |
Mar 10, 2015 | 35.09 | 35.10 | 34.73 | 34.81 | 3,169,739 | -0.52(-1.47%) |
Mar 09, 2015 | 35.25 | 35.63 | 35.22 | 35.33 | 3,412,304 | +0.01(+0.03%) |
Mar 06, 2015 | 35.39 | 35.82 | 35.22 | 35.32 | 3,966,825 | -0.36(-1.01%) |
Mar 05, 2015 | 35.28 | 35.92 | 35.23 | 35.68 | 4,210,225 | +0.69(+1.97%) |
Mar 04, 2015 | 35.26 | 35.32 | 34.73 | 34.99 | 3,867,260 | -0.33(-0.93%) |
Mar 03, 2015 | 35.25 | 35.50 | 35.06 | 35.32 | 3,522,759 | +0.13(+0.37%) |