Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 39.18 | 39.65 | 38.94 | 39.20 | 5,582,583 | -0.06(-0.15%) |
Feb 26, 2016 | 40.08 | 40.08 | 39.18 | 39.26 | 3,721,409 | -0.86(-2.16%) |
Feb 25, 2016 | 39.88 | 40.46 | 39.84 | 40.12 | 2,904,231 | +0.39(+0.99%) |
Feb 24, 2016 | 39.73 | 40.22 | 39.56 | 39.73 | 2,366,144 | -0.12(-0.30%) |
Feb 23, 2016 | 39.90 | 40.10 | 39.45 | 39.85 | 3,183,902 | -0.01(-0.02%) |
Feb 22, 2016 | 40.42 | 40.50 | 39.69 | 39.86 | 3,619,871 | -0.33(-0.83%) |
Feb 19, 2016 | 40.22 | 40.94 | 40.07 | 40.19 | 4,486,774 | -0.15(-0.38%) |
Feb 18, 2016 | 39.91 | 40.52 | 39.72 | 40.34 | 3,304,756 | +0.43(+1.07%) |
Feb 17, 2016 | 40.04 | 40.42 | 39.62 | 39.92 | 4,276,092 | -0.01(-0.02%) |
Feb 16, 2016 | 40.26 | 40.32 | 39.22 | 39.92 | 5,506,502 | -0.44(-1.09%) |
Feb 12, 2016 | 39.98 | 40.36 | 40.36 | 40.36 | 8,306,279 | +0.24(+0.60%) |
Feb 11, 2016 | 37.85 | 40.19 | 37.83 | 40.12 | 9,505,210 | +2.23(+5.88%) |
Feb 10, 2016 | 37.71 | 38.37 | 37.69 | 37.89 | 3,657,624 | +0.28(+0.75%) |
Feb 09, 2016 | 37.37 | 37.87 | 37.13 | 37.61 | 4,361,582 | +0.13(+0.34%) |
Feb 08, 2016 | 37.18 | 37.57 | 36.59 | 37.49 | 3,972,674 | +0.19(+0.50%) |
Feb 05, 2016 | 38.08 | 38.20 | 37.05 | 37.30 | 4,803,403 | -1.06(-2.77%) |
Feb 04, 2016 | 38.18 | 38.64 | 37.95 | 38.36 | 4,426,077 | +0.09(+0.23%) |
Feb 03, 2016 | 38.31 | 38.83 | 38.13 | 38.27 | 4,595,093 | +0.09(+0.23%) |
Feb 02, 2016 | 37.86 | 38.32 | 37.59 | 38.19 | 3,270,858 | +0.38(+1.01%) |
Feb 01, 2016 | 37.08 | 38.17 | 36.83 | 37.81 | 4,917,217 | +0.57(+1.54%) |
Jan 29, 2016 | 36.91 | 37.29 | 36.71 | 37.23 | 7,203,666 | +0.61(+1.68%) |
Jan 28, 2016 | 36.61 | 37.05 | 36.45 | 36.62 | 4,989,514 | -0.01(-0.02%) |
Jan 27, 2016 | 36.57 | 37.07 | 36.19 | 36.63 | 3,614,348 | -0.08(-0.22%) |
Jan 26, 2016 | 35.94 | 36.81 | 35.94 | 36.71 | 3,969,533 | +0.87(+2.43%) |
Jan 25, 2016 | 35.99 | 36.39 | 35.65 | 35.84 | 3,066,424 | -0.10(-0.28%) |
Jan 22, 2016 | 35.24 | 36.04 | 35.16 | 35.94 | 2,731,855 | +1.01(+2.89%) |
Jan 21, 2016 | 34.77 | 35.44 | 34.39 | 34.92 | 2,853,262 | +0.43(+1.25%) |
Jan 20, 2016 | 35.05 | 35.14 | 33.89 | 34.49 | 4,309,353 | -0.76(-2.15%) |
Jan 19, 2016 | 34.92 | 35.43 | 34.78 | 35.25 | 2,987,626 | +0.55(+1.57%) |
Jan 15, 2016 | 34.37 | 34.71 | 34.71 | 34.71 | 5,121,951 | -0.04(-0.11%) |
Jan 14, 2016 | 34.57 | 35.10 | 34.35 | 34.75 | 4,080,453 | +0.27(+0.79%) |
Jan 13, 2016 | 34.88 | 35.35 | 34.38 | 34.47 | 3,922,967 | -0.39(-1.13%) |
Jan 12, 2016 | 34.92 | 34.97 | 34.42 | 34.87 | 4,202,965 | +0.11(+0.31%) |
Jan 11, 2016 | 34.17 | 34.94 | 34.11 | 34.76 | 3,400,225 | +0.73(+2.15%) |
Jan 08, 2016 | 34.42 | 34.67 | 33.98 | 34.03 | 2,378,818 | -0.35(-1.01%) |
Jan 07, 2016 | 34.37 | 34.90 | 33.67 | 34.37 | 3,226,862 | -0.61(-1.73%) |
Jan 06, 2016 | 34.49 | 34.98 | 34.49 | 34.98 | 2,660,252 | +0.21(+0.59%) |
Jan 05, 2016 | 34.17 | 34.87 | 34.09 | 34.77 | 2,923,652 | +0.74(+2.17%) |
Jan 04, 2016 | 34.01 | 34.15 | 33.56 | 34.03 | 3,053,747 | -0.30(-0.87%) |
Dec 31, 2015 | 34.58 | 34.33 | 34.33 | 34.33 | 1,868,925 | -0.19(-0.56%) |
Dec 30, 2015 | 34.63 | 34.85 | 34.48 | 34.53 | 1,940,553 | -0.05(-0.13%) |
Dec 29, 2015 | 34.40 | 34.62 | 34.27 | 34.57 | 2,290,659 | +0.28(+0.83%) |
Dec 28, 2015 | 33.96 | 34.29 | 33.84 | 34.29 | 1,652,158 | +0.30(+0.88%) |
Dec 24, 2015 | 34.07 | 33.99 | 33.99 | 33.99 | 1,000,079 | -0.14(-0.41%) |
Dec 23, 2015 | 33.96 | 34.15 | 33.90 | 34.13 | 2,682,012 | +0.22(+0.64%) |
Dec 22, 2015 | 34.00 | 34.31 | 33.90 | 33.91 | 2,058,838 | +0.07(+0.20%) |
Dec 21, 2015 | 34.17 | 34.17 | 33.62 | 33.84 | 2,295,821 | +0.00(+0.00%) |
Dec 18, 2015 | 33.73 | 34.33 | 33.62 | 33.84 | 7,965,175 | +0.05(+0.16%) |
Dec 17, 2015 | 33.93 | 33.98 | 33.69 | 33.79 | 3,698,231 | -0.15(-0.45%) |
Dec 16, 2015 | 33.26 | 33.96 | 33.19 | 33.94 | 3,482,295 | +0.85(+2.58%) |
Dec 15, 2015 | 32.98 | 33.38 | 32.88 | 33.09 | 3,341,165 | +0.40(+1.22%) |
Dec 14, 2015 | 32.18 | 32.72 | 32.14 | 32.69 | 3,125,857 | +0.46(+1.42%) |
Dec 11, 2015 | 32.22 | 32.48 | 32.05 | 32.23 | 3,514,596 | -0.19(-0.59%) |
Dec 10, 2015 | 32.84 | 33.07 | 32.41 | 32.43 | 2,910,518 | -0.45(-1.37%) |
Dec 09, 2015 | 32.96 | 33.20 | 32.69 | 32.88 | 2,525,574 | -0.34(-1.04%) |
Dec 08, 2015 | 33.25 | 33.45 | 33.13 | 33.22 | 4,313,976 | -0.09(-0.26%) |
Dec 07, 2015 | 33.12 | 33.43 | 33.00 | 33.31 | 3,027,213 | +0.17(+0.52%) |
Dec 04, 2015 | 32.51 | 33.18 | 32.47 | 33.13 | 3,086,761 | +0.81(+2.52%) |
Dec 03, 2015 | 32.74 | 32.89 | 32.21 | 32.32 | 3,831,592 | -0.55(-1.67%) |
Dec 02, 2015 | 33.25 | 33.44 | 32.82 | 32.87 | 3,173,031 | -0.67(-2.00%) |
Dec 01, 2015 | 33.12 | 33.58 | 32.99 | 33.54 | 3,475,747 | +0.66(+2.02%) |
Nov 30, 2015 | 33.21 | 33.45 | 32.74 | 32.88 | 7,141,942 | -0.27(-0.82%) |
Nov 27, 2015 | 32.72 | 33.17 | 32.72 | 33.15 | 1,531,990 | +0.40(+1.24%) |
Nov 25, 2015 | 32.64 | 32.74 | 32.74 | 32.74 | 2,371,656 | +0.11(+0.32%) |
Nov 24, 2015 | 32.68 | 32.72 | 32.31 | 32.64 | 2,361,786 | -0.18(-0.54%) |
Nov 23, 2015 | 32.88 | 33.10 | 32.70 | 32.82 | 2,308,858 | +0.03(+0.10%) |
Nov 20, 2015 | 32.61 | 33.03 | 32.58 | 32.78 | 4,802,218 | +0.20(+0.61%) |
Nov 19, 2015 | 32.64 | 32.64 | 32.41 | 32.58 | 2,858,496 | +0.10(+0.30%) |
Nov 18, 2015 | 32.00 | 32.50 | 31.96 | 32.49 | 3,678,735 | +0.51(+1.61%) |
Nov 17, 2015 | 31.71 | 32.12 | 31.55 | 31.97 | 3,465,406 | +0.17(+0.52%) |
Nov 16, 2015 | 31.30 | 31.81 | 31.19 | 31.81 | 3,276,905 | +0.49(+1.58%) |
Nov 13, 2015 | 31.35 | 31.58 | 31.03 | 31.31 | 3,315,170 | +0.00(+0.00%) |
Nov 12, 2015 | 31.26 | 31.55 | 31.13 | 31.31 | 3,046,083 | +0.00(+0.00%) |
Nov 11, 2015 | 31.04 | 31.48 | 30.89 | 31.31 | 2,513,257 | +0.33(+1.07%) |
Nov 10, 2015 | 30.66 | 31.07 | 30.62 | 30.98 | 3,520,249 | +0.36(+1.19%) |
Nov 09, 2015 | 31.29 | 31.29 | 30.35 | 30.62 | 4,055,924 | -0.71(-2.28%) |
Nov 06, 2015 | 32.38 | 32.39 | 31.11 | 31.33 | 5,903,877 | -1.67(-5.06%) |
Nov 05, 2015 | 32.61 | 33.03 | 32.42 | 33.00 | 2,755,712 | +0.36(+1.11%) |
Nov 04, 2015 | 33.00 | 33.13 | 32.50 | 32.64 | 2,849,748 | -0.46(-1.38%) |
Nov 03, 2015 | 33.26 | 33.26 | 32.87 | 33.09 | 2,441,939 | -0.30(-0.89%) |
Nov 02, 2015 | 32.60 | 33.40 | 32.52 | 33.39 | 3,459,998 | +0.75(+2.28%) |
Oct 30, 2015 | 32.78 | 32.99 | 32.61 | 32.64 | 5,995,064 | -0.15(-0.44%) |
Oct 29, 2015 | 32.40 | 33.00 | 32.37 | 32.79 | 4,799,661 | -0.48(-1.45%) |
Oct 28, 2015 | 32.94 | 33.52 | 32.71 | 33.27 | 4,432,966 | +0.19(+0.58%) |
Oct 27, 2015 | 32.95 | 33.17 | 32.75 | 33.08 | 2,946,057 | +0.04(+0.12%) |
Oct 26, 2015 | 32.86 | 33.05 | 32.67 | 33.04 | 2,381,277 | +0.23(+0.70%) |
Oct 23, 2015 | 32.94 | 33.14 | 32.55 | 32.81 | 2,517,305 | -0.19(-0.58%) |
Oct 22, 2015 | 32.46 | 33.20 | 32.42 | 33.00 | 3,859,457 | +0.86(+2.68%) |
Oct 21, 2015 | 32.33 | 32.39 | 32.10 | 32.14 | 2,001,797 | -0.05(-0.16%) |
Oct 20, 2015 | 32.07 | 32.24 | 31.96 | 32.19 | 2,296,358 | +0.05(+0.16%) |
Oct 19, 2015 | 31.96 | 32.18 | 31.90 | 32.14 | 2,067,104 | +0.18(+0.56%) |
Oct 16, 2015 | 31.99 | 32.16 | 31.93 | 31.96 | 5,736,908 | +0.07(+0.21%) |
Oct 15, 2015 | 31.44 | 31.92 | 31.40 | 31.90 | 2,197,074 | +0.55(+1.74%) |
Oct 14, 2015 | 31.63 | 31.76 | 31.25 | 31.35 | 2,454,525 | -0.26(-0.83%) |
Oct 13, 2015 | 31.56 | 31.80 | 31.48 | 31.61 | 1,987,747 | -0.05(-0.17%) |
Oct 12, 2015 | 31.41 | 32.01 | 31.25 | 31.67 | 4,269,258 | +0.26(+0.82%) |
Oct 09, 2015 | 31.35 | 31.43 | 31.11 | 31.41 | 2,058,858 | +0.08(+0.25%) |
Oct 08, 2015 | 31.20 | 31.41 | 30.99 | 31.33 | 3,544,903 | +0.14(+0.46%) |
Oct 07, 2015 | 31.05 | 31.19 | 30.79 | 31.19 | 3,840,639 | +0.29(+0.94%) |
Oct 06, 2015 | 30.93 | 31.01 | 30.80 | 30.90 | 3,090,909 | -0.08(-0.25%) |
Oct 05, 2015 | 30.31 | 30.98 | 30.30 | 30.98 | 7,107,052 | +0.73(+2.41%) |
Oct 02, 2015 | 31.13 | 30.44 | 30.02 | 30.25 | 18,159,148 | -0.89(-2.85%) |
Oct 01, 2015 | 31.31 | 31.31 | 30.88 | 31.13 | 2,164,104 | -0.03(-0.08%) |
Sep 30, 2015 | 31.12 | 31.45 | 30.85 | 31.16 | 3,262,370 | +0.18(+0.59%) |
Sep 29, 2015 | 30.52 | 31.00 | 30.49 | 30.98 | 2,268,407 | +0.43(+1.42%) |
Sep 28, 2015 | 30.74 | 30.91 | 30.24 | 30.54 | 2,932,215 | -0.28(-0.89%) |
Sep 25, 2015 | 30.84 | 31.03 | 30.67 | 30.82 | 2,415,053 | +0.06(+0.19%) |
Sep 24, 2015 | 30.96 | 31.06 | 30.57 | 30.76 | 2,170,242 | -0.24(-0.76%) |
Sep 23, 2015 | 30.91 | 31.18 | 30.80 | 30.99 | 1,885,501 | +0.12(+0.40%) |
Sep 22, 2015 | 31.04 | 31.27 | 30.74 | 30.87 | 2,935,588 | -0.35(-1.11%) |
Sep 21, 2015 | 31.20 | 31.49 | 31.12 | 31.22 | 2,618,492 | +0.12(+0.38%) |
Sep 18, 2015 | 30.36 | 31.63 | 30.36 | 31.10 | 5,544,857 | +0.39(+1.28%) |
Sep 17, 2015 | 30.32 | 31.25 | 30.13 | 30.71 | 3,230,122 | +0.40(+1.32%) |
Sep 16, 2015 | 29.92 | 30.38 | 29.86 | 30.31 | 1,884,137 | +0.31(+1.05%) |
Sep 15, 2015 | 29.79 | 30.06 | 29.52 | 29.99 | 2,194,446 | +0.29(+0.99%) |
Sep 14, 2015 | 29.59 | 29.76 | 29.48 | 29.70 | 2,156,198 | +0.18(+0.60%) |
Sep 11, 2015 | 28.92 | 29.53 | 28.87 | 29.52 | 2,108,944 | +0.58(+1.99%) |
Sep 10, 2015 | 28.81 | 29.22 | 28.76 | 28.94 | 2,236,134 | +0.15(+0.52%) |
Sep 09, 2015 | 29.26 | 29.30 | 28.74 | 28.79 | 3,953,192 | -0.22(-0.77%) |
Sep 08, 2015 | 29.10 | 29.10 | 28.68 | 29.02 | 2,969,869 | +0.61(+2.14%) |
Sep 04, 2015 | 28.72 | 28.41 | 28.41 | 28.41 | 2,829,732 | -0.52(-1.79%) |
Sep 03, 2015 | 29.09 | 29.14 | 28.82 | 28.92 | 2,004,023 | -0.04(-0.14%) |
Sep 02, 2015 | 29.09 | 29.14 | 28.69 | 28.96 | 2,756,003 | +0.19(+0.66%) |
Sep 01, 2015 | 29.00 | 29.18 | 28.57 | 28.77 | 3,487,239 | -0.49(-1.68%) |
Aug 31, 2015 | 30.11 | 30.12 | 29.25 | 29.26 | 3,258,469 | -0.82(-2.72%) |
Aug 28, 2015 | 30.16 | 30.27 | 29.87 | 30.08 | 2,506,684 | -0.15(-0.50%) |
Aug 27, 2015 | 30.02 | 30.46 | 29.69 | 30.23 | 2,878,188 | +0.58(+1.96%) |
Aug 26, 2015 | 29.48 | 29.70 | 29.00 | 29.65 | 3,783,373 | +0.65(+2.25%) |
Aug 25, 2015 | 30.33 | 30.57 | 28.99 | 29.00 | 4,429,603 | -0.88(-2.95%) |
Aug 24, 2015 | 30.30 | 30.77 | 29.74 | 29.88 | 5,693,608 | -1.17(-3.78%) |
Aug 21, 2015 | 31.39 | 31.52 | 31.05 | 31.06 | 3,381,342 | -0.31(-1.00%) |
Aug 20, 2015 | 31.19 | 31.73 | 31.11 | 31.37 | 2,394,239 | +0.03(+0.10%) |
Aug 19, 2015 | 31.43 | 31.50 | 31.07 | 31.34 | 2,216,341 | -0.27(-0.85%) |
Aug 18, 2015 | 31.23 | 31.60 | 31.21 | 31.60 | 1,883,527 | +0.29(+0.92%) |
Aug 17, 2015 | 31.05 | 31.36 | 30.99 | 31.32 | 1,954,456 | +0.12(+0.38%) |
Aug 14, 2015 | 31.02 | 31.21 | 30.83 | 31.20 | 1,827,253 | +0.20(+0.63%) |
Aug 13, 2015 | 31.09 | 31.15 | 30.72 | 31.00 | 2,519,276 | -0.05(-0.17%) |
Aug 12, 2015 | 30.90 | 31.09 | 30.75 | 31.06 | 2,712,912 | +0.11(+0.36%) |
Aug 11, 2015 | 30.78 | 31.19 | 30.74 | 30.94 | 2,090,797 | +0.06(+0.19%) |
Aug 10, 2015 | 31.06 | 31.07 | 30.75 | 30.89 | 1,797,202 | -0.07(-0.21%) |
Aug 07, 2015 | 30.98 | 31.02 | 30.63 | 30.95 | 2,854,639 | -0.05(-0.15%) |
Aug 06, 2015 | 30.86 | 31.07 | 30.62 | 31.00 | 2,771,357 | +0.10(+0.32%) |
Aug 05, 2015 | 31.33 | 31.45 | 30.68 | 30.90 | 2,866,234 | -0.50(-1.58%) |
Aug 04, 2015 | 31.63 | 31.88 | 31.33 | 31.39 | 2,340,388 | -0.42(-1.31%) |
Aug 03, 2015 | 31.49 | 31.84 | 31.40 | 31.81 | 2,415,487 | +0.32(+1.01%) |
Jul 31, 2015 | 31.24 | 31.60 | 31.21 | 31.49 | 4,703,007 | +0.44(+1.43%) |
Jul 30, 2015 | 30.98 | 31.30 | 30.79 | 31.05 | 2,484,195 | -0.02(-0.06%) |
Jul 29, 2015 | 30.79 | 31.14 | 30.59 | 31.07 | 2,588,908 | +0.27(+0.86%) |
Jul 28, 2015 | 30.71 | 30.97 | 30.57 | 30.80 | 2,608,759 | +0.13(+0.42%) |
Jul 27, 2015 | 30.52 | 30.85 | 30.52 | 30.67 | 2,418,663 | +0.09(+0.30%) |
Jul 24, 2015 | 30.33 | 30.70 | 30.31 | 30.58 | 2,233,637 | +0.19(+0.64%) |
Jul 23, 2015 | 30.66 | 30.69 | 30.19 | 30.39 | 2,171,635 | -0.32(-1.04%) |
Jul 22, 2015 | 30.57 | 30.79 | 30.57 | 30.70 | 1,629,346 | +0.18(+0.57%) |
Jul 21, 2015 | 30.61 | 30.79 | 30.53 | 30.53 | 2,365,605 | -0.12(-0.40%) |
Jul 20, 2015 | 30.44 | 30.65 | 30.31 | 30.65 | 1,456,273 | +0.13(+0.43%) |
Jul 17, 2015 | 30.66 | 30.73 | 30.42 | 30.52 | 1,892,845 | -0.14(-0.44%) |
Jul 16, 2015 | 30.43 | 30.67 | 30.29 | 30.66 | 1,974,125 | +0.32(+1.05%) |
Jul 15, 2015 | 30.07 | 30.37 | 30.04 | 30.34 | 1,802,242 | +0.17(+0.56%) |
Jul 14, 2015 | 30.09 | 30.20 | 29.89 | 30.17 | 1,806,112 | +0.19(+0.63%) |
Jul 13, 2015 | 30.16 | 30.43 | 29.74 | 29.98 | 2,651,396 | -0.13(-0.43%) |
Jul 10, 2015 | 29.94 | 30.29 | 29.82 | 30.11 | 2,593,795 | +0.27(+0.89%) |
Jul 09, 2015 | 30.20 | 30.32 | 29.76 | 29.85 | 2,660,070 | -0.21(-0.69%) |
Jul 08, 2015 | 29.98 | 30.16 | 29.91 | 30.06 | 2,487,017 | -0.04(-0.13%) |
Jul 07, 2015 | 29.96 | 30.28 | 29.78 | 30.09 | 3,704,064 | +0.26(+0.87%) |
Jul 06, 2015 | 29.34 | 29.89 | 29.34 | 29.83 | 2,903,803 | +0.35(+1.19%) |
Jul 02, 2015 | 29.55 | 29.48 | 29.48 | 29.48 | 2,615,470 | +0.19(+0.64%) |
Jul 01, 2015 | 28.89 | 29.30 | 28.71 | 29.30 | 3,026,605 | +0.46(+1.60%) |
Jun 30, 2015 | 28.97 | 29.22 | 28.81 | 28.83 | 2,949,540 | +0.01(+0.05%) |
Jun 29, 2015 | 29.07 | 29.39 | 28.80 | 28.82 | 2,623,135 | -0.25(-0.85%) |
Jun 26, 2015 | 28.74 | 29.13 | 28.66 | 29.07 | 2,220,539 | +0.34(+1.17%) |
Jun 25, 2015 | 28.96 | 29.14 | 28.61 | 28.73 | 3,121,191 | -0.23(-0.80%) |
Jun 24, 2015 | 29.19 | 29.31 | 28.92 | 28.96 | 1,846,376 | -0.21(-0.73%) |
Jun 23, 2015 | 29.44 | 29.44 | 29.05 | 29.18 | 2,259,281 | -0.25(-0.84%) |
Jun 22, 2015 | 29.87 | 29.96 | 29.40 | 29.42 | 2,635,081 | -0.38(-1.26%) |
Jun 19, 2015 | 30.12 | 30.15 | 29.80 | 29.80 | 5,014,227 | -0.37(-1.22%) |
Jun 18, 2015 | 29.79 | 30.43 | 29.79 | 30.17 | 3,066,826 | +0.47(+1.57%) |
Jun 17, 2015 | 29.35 | 29.76 | 29.17 | 29.70 | 2,729,155 | +0.39(+1.35%) |
Jun 16, 2015 | 29.23 | 29.37 | 29.13 | 29.31 | 2,129,696 | +0.16(+0.53%) |
Jun 15, 2015 | 29.36 | 29.44 | 29.14 | 29.15 | 1,997,607 | -0.17(-0.60%) |
Jun 12, 2015 | 29.44 | 29.55 | 29.27 | 29.33 | 2,114,503 | -0.16(-0.55%) |
Jun 11, 2015 | 29.44 | 29.65 | 29.33 | 29.49 | 2,239,105 | +0.28(+0.95%) |
Jun 10, 2015 | 29.21 | 29.48 | 28.89 | 29.21 | 2,504,794 | +0.10(+0.33%) |
Jun 09, 2015 | 29.43 | 29.62 | 29.07 | 29.11 | 2,371,159 | -0.39(-1.34%) |
Jun 08, 2015 | 29.32 | 29.73 | 29.32 | 29.51 | 3,541,872 | +0.24(+0.82%) |
Jun 05, 2015 | 29.07 | 29.61 | 28.96 | 29.27 | 6,360,257 | -0.23(-0.77%) |
Jun 04, 2015 | 29.24 | 29.61 | 28.93 | 29.49 | 4,449,862 | +0.23(+0.77%) |
Jun 03, 2015 | 29.48 | 29.54 | 29.18 | 29.27 | 3,572,510 | -0.36(-1.20%) |
Jun 02, 2015 | 29.64 | 29.70 | 29.37 | 29.62 | 2,558,671 | -0.07(-0.24%) |
Jun 01, 2015 | 29.57 | 29.81 | 29.46 | 29.70 | 2,599,728 | +0.22(+0.75%) |
May 29, 2015 | 29.81 | 29.85 | 29.45 | 29.48 | 4,533,431 | -0.30(-1.02%) |
May 28, 2015 | 29.92 | 29.98 | 29.67 | 29.78 | 2,601,068 | -0.14(-0.46%) |
May 27, 2015 | 29.87 | 30.01 | 29.70 | 29.92 | 2,896,298 | +0.03(+0.11%) |
May 26, 2015 | 30.24 | 30.24 | 29.77 | 29.88 | 2,875,346 | -0.37(-1.21%) |
May 22, 2015 | 30.13 | 30.25 | 30.25 | 30.25 | 1,285,525 | -0.01(-0.04%) |
May 21, 2015 | 30.55 | 30.60 | 30.12 | 30.26 | 1,569,287 | -0.24(-0.78%) |
May 20, 2015 | 30.48 | 30.71 | 30.37 | 30.50 | 1,303,729 | +0.03(+0.08%) |
May 19, 2015 | 30.46 | 30.71 | 30.42 | 30.48 | 1,687,953 | -0.12(-0.38%) |
May 18, 2015 | 30.67 | 30.86 | 30.51 | 30.59 | 2,370,614 | -0.26(-0.86%) |
May 15, 2015 | 30.59 | 30.99 | 30.55 | 30.86 | 2,284,206 | +0.38(+1.25%) |
May 14, 2015 | 29.97 | 30.48 | 29.96 | 30.48 | 2,171,213 | +0.67(+2.25%) |
May 13, 2015 | 30.46 | 30.62 | 29.74 | 29.81 | 2,565,081 | -0.39(-1.30%) |
May 12, 2015 | 29.82 | 30.26 | 29.57 | 30.20 | 1,951,860 | +0.23(+0.75%) |
May 11, 2015 | 30.40 | 30.73 | 29.88 | 29.97 | 3,213,961 | -0.53(-1.73%) |
May 08, 2015 | 30.30 | 30.83 | 30.26 | 30.50 | 2,901,735 | +0.54(+1.81%) |
May 07, 2015 | 29.63 | 30.18 | 29.51 | 29.96 | 3,366,472 | +0.38(+1.28%) |
May 06, 2015 | 29.66 | 29.86 | 29.29 | 29.58 | 4,197,897 | -0.10(-0.33%) |
May 05, 2015 | 30.29 | 30.33 | 29.60 | 29.68 | 3,228,871 | -0.71(-2.33%) |
May 04, 2015 | 30.45 | 30.73 | 30.28 | 30.39 | 3,049,751 | +0.11(+0.36%) |
May 01, 2015 | 30.20 | 30.62 | 30.15 | 30.28 | 2,793,487 | +0.02(+0.06%) |
Apr 30, 2015 | 30.80 | 30.80 | 29.82 | 30.26 | 4,874,309 | -0.55(-1.78%) |
Apr 29, 2015 | 31.25 | 31.50 | 30.53 | 30.80 | 3,580,671 | -0.66(-2.09%) |
Apr 28, 2015 | 31.46 | 31.62 | 31.32 | 31.46 | 1,999,300 | -0.13(-0.41%) |
Apr 27, 2015 | 31.65 | 31.80 | 31.40 | 31.59 | 1,927,015 | -0.09(-0.28%) |
Apr 24, 2015 | 31.72 | 31.91 | 31.61 | 31.68 | 1,379,589 | -0.01(-0.04%) |
Apr 23, 2015 | 31.71 | 31.83 | 31.57 | 31.69 | 1,499,555 | -0.08(-0.26%) |
Apr 22, 2015 | 31.66 | 31.99 | 31.64 | 31.78 | 1,863,814 | +0.10(+0.32%) |
Apr 21, 2015 | 31.52 | 31.87 | 31.52 | 31.67 | 2,331,622 | +0.17(+0.53%) |
Apr 20, 2015 | 31.67 | 31.78 | 31.49 | 31.51 | 2,088,260 | -0.10(-0.32%) |
Apr 17, 2015 | 31.78 | 31.94 | 31.38 | 31.61 | 1,945,579 | -0.07(-0.22%) |
Apr 16, 2015 | 31.64 | 31.84 | 31.45 | 31.68 | 1,480,279 | +0.01(+0.04%) |
Apr 15, 2015 | 32.00 | 32.10 | 31.65 | 31.67 | 2,695,954 | -0.38(-1.18%) |
Apr 14, 2015 | 31.64 | 32.16 | 31.64 | 32.05 | 3,349,871 | +0.53(+1.67%) |
Apr 13, 2015 | 31.71 | 31.90 | 31.51 | 31.52 | 2,263,521 | -0.25(-0.79%) |
Apr 10, 2015 | 31.96 | 32.19 | 31.68 | 31.77 | 2,381,504 | +0.10(+0.30%) |
Apr 09, 2015 | 32.46 | 32.61 | 31.53 | 31.67 | 5,092,669 | -0.77(-2.37%) |
Apr 08, 2015 | 32.61 | 32.74 | 32.33 | 32.44 | 3,752,898 | -0.06(-0.18%) |
Apr 07, 2015 | 32.61 | 33.01 | 32.48 | 32.50 | 9,065,725 | +0.06(+0.18%) |
Apr 06, 2015 | 33.28 | 33.79 | 32.44 | 32.44 | 62,224,476 | -0.96(-2.86%) |
Apr 02, 2015 | 32.98 | 33.40 | 33.40 | 33.40 | 2,192,516 | +0.37(+1.11%) |
Apr 01, 2015 | 33.12 | 33.32 | 32.79 | 33.03 | 2,626,222 | -0.08(-0.23%) |
Mar 31, 2015 | 33.08 | 33.57 | 32.98 | 33.11 | 3,163,073 | -0.02(-0.06%) |
Mar 30, 2015 | 33.37 | 33.41 | 32.92 | 33.13 | 5,794,251 | +0.49(+1.49%) |
Mar 27, 2015 | 32.83 | 32.94 | 32.44 | 32.64 | 2,356,119 | -0.12(-0.37%) |
Mar 26, 2015 | 32.92 | 33.25 | 32.66 | 32.76 | 2,152,936 | -0.31(-0.95%) |
Mar 25, 2015 | 33.68 | 33.84 | 32.96 | 33.08 | 1,926,318 | -0.54(-1.60%) |
Mar 24, 2015 | 34.09 | 34.13 | 33.58 | 33.61 | 2,062,278 | -0.56(-1.65%) |
Mar 23, 2015 | 34.23 | 34.57 | 34.08 | 34.18 | 2,064,424 | -0.12(-0.35%) |
Mar 20, 2015 | 33.52 | 34.34 | 33.43 | 34.30 | 4,390,087 | +0.90(+2.70%) |
Mar 19, 2015 | 33.15 | 33.65 | 32.95 | 33.40 | 2,470,534 | +0.15(+0.44%) |
Mar 18, 2015 | 32.36 | 33.29 | 32.12 | 33.25 | 2,792,158 | +0.93(+2.87%) |
Mar 17, 2015 | 32.35 | 32.62 | 32.16 | 32.32 | 3,100,231 | -0.03(-0.08%) |
Mar 16, 2015 | 32.37 | 32.53 | 32.14 | 32.35 | 2,304,212 | +0.35(+1.10%) |
Mar 13, 2015 | 32.06 | 32.19 | 31.75 | 32.00 | 1,906,151 | -0.06(-0.18%) |
Mar 12, 2015 | 31.94 | 32.55 | 31.82 | 32.05 | 2,839,087 | +0.39(+1.23%) |
Mar 11, 2015 | 31.63 | 31.79 | 31.47 | 31.66 | 2,336,272 | +0.17(+0.53%) |
Mar 10, 2015 | 31.50 | 31.69 | 31.38 | 31.50 | 2,082,889 | +0.03(+0.08%) |
Mar 09, 2015 | 31.38 | 31.63 | 31.21 | 31.47 | 2,270,009 | +0.32(+1.03%) |
Mar 06, 2015 | 31.82 | 31.82 | 30.85 | 31.15 | 5,237,340 | -1.32(-4.07%) |
Mar 05, 2015 | 32.30 | 32.72 | 32.28 | 32.48 | 1,938,025 | +0.29(+0.91%) |
Mar 04, 2015 | 32.24 | 32.50 | 32.15 | 32.18 | 1,672,432 | -0.13(-0.42%) |
Mar 03, 2015 | 32.19 | 32.45 | 31.99 | 32.32 | 1,806,838 | -0.06(-0.20%) |