Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 29.90 | 30.15 | 29.60 | 30.04 | 1,981,797 | +0.42(+1.42%) |
Apr 28, 2016 | 29.86 | 30.16 | 29.53 | 29.62 | 3,272,273 | -0.40(-1.33%) |
Apr 27, 2016 | 29.87 | 30.34 | 29.61 | 30.02 | 2,934,567 | +0.47(+1.59%) |
Apr 26, 2016 | 29.77 | 30.02 | 29.33 | 29.55 | 2,237,085 | -0.03(-0.10%) |
Apr 25, 2016 | 30.00 | 30.14 | 29.46 | 29.58 | 1,332,726 | -0.36(-1.20%) |
Apr 22, 2016 | 29.82 | 30.00 | 29.66 | 29.94 | 3,749,986 | +0.36(+1.22%) |
Apr 21, 2016 | 29.57 | 29.95 | 29.45 | 29.58 | 2,000,517 | +0.06(+0.20%) |
Apr 20, 2016 | 28.54 | 29.77 | 28.54 | 29.52 | 2,459,266 | +0.53(+1.83%) |
Apr 19, 2016 | 27.93 | 29.05 | 27.71 | 28.99 | 6,113,444 | +1.05(+3.76%) |
Apr 18, 2016 | 26.38 | 28.05 | 26.32 | 27.94 | 1,404,877 | +0.76(+2.80%) |
Apr 15, 2016 | 27.57 | 27.69 | 27.12 | 27.18 | 1,791,443 | -0.48(-1.74%) |
Apr 14, 2016 | 27.95 | 28.06 | 27.46 | 27.66 | 1,081,968 | -0.18(-0.65%) |
Apr 13, 2016 | 27.94 | 28.07 | 27.56 | 27.84 | 1,497,762 | -0.01(-0.04%) |
Apr 12, 2016 | 26.94 | 28.05 | 26.90 | 27.85 | 2,016,571 | +0.98(+3.65%) |
Apr 11, 2016 | 27.28 | 27.52 | 26.76 | 26.87 | 2,345,508 | -0.06(-0.22%) |
Apr 08, 2016 | 26.69 | 27.25 | 26.69 | 26.93 | 2,088,500 | +0.64(+2.43%) |
Apr 07, 2016 | 26.30 | 26.50 | 25.93 | 26.29 | 2,657,579 | +0.03(+0.11%) |
Apr 06, 2016 | 25.98 | 26.44 | 25.71 | 26.26 | 2,063,501 | +0.71(+2.78%) |
Apr 05, 2016 | 25.84 | 26.23 | 25.52 | 25.55 | 1,615,032 | -0.32(-1.24%) |
Apr 04, 2016 | 26.52 | 26.70 | 25.83 | 25.87 | 1,015,822 | -0.51(-1.93%) |
Apr 01, 2016 | 26.80 | 26.92 | 26.04 | 26.38 | 1,634,905 | -0.71(-2.62%) |
Mar 31, 2016 | 26.55 | 27.17 | 26.49 | 27.09 | 3,613,761 | +0.49(+1.84%) |
Mar 30, 2016 | 26.53 | 26.95 | 26.42 | 26.60 | 1,393,687 | +0.51(+1.95%) |
Mar 29, 2016 | 25.75 | 26.21 | 25.30 | 26.09 | 2,488,208 | +0.17(+0.66%) |
Mar 28, 2016 | 26.38 | 26.51 | 25.74 | 25.92 | 2,335,139 | -0.28(-1.07%) |
Mar 24, 2016 | 25.60 | 26.20 | 26.20 | 26.20 | 1,643,400 | -0.06(-0.23%) |
Mar 23, 2016 | 26.99 | 27.09 | 26.19 | 26.26 | 1,742,381 | -0.97(-3.56%) |
Mar 22, 2016 | 26.70 | 27.39 | 26.59 | 27.23 | 1,099,310 | +0.41(+1.53%) |
Mar 21, 2016 | 27.74 | 27.74 | 26.72 | 26.82 | 2,173,105 | -0.68(-2.47%) |
Mar 18, 2016 | 27.53 | 28.24 | 27.07 | 27.50 | 6,178,464 | -0.11(-0.40%) |
Mar 17, 2016 | 27.31 | 27.91 | 27.05 | 27.61 | 4,914,547 | +0.58(+2.15%) |
Mar 16, 2016 | 26.02 | 27.13 | 25.97 | 27.03 | 2,743,353 | +1.16(+4.48%) |
Mar 15, 2016 | 25.99 | 25.99 | 25.31 | 25.87 | 2,403,045 | -0.25(-0.96%) |
Mar 14, 2016 | 25.97 | 26.37 | 25.65 | 26.12 | 1,658,629 | -0.10(-0.38%) |
Mar 11, 2016 | 25.93 | 26.40 | 25.88 | 26.22 | 2,810,458 | +0.58(+2.26%) |
Mar 10, 2016 | 25.97 | 26.11 | 25.45 | 25.64 | 3,505,464 | -0.29(-1.12%) |
Mar 09, 2016 | 25.82 | 26.22 | 25.69 | 25.93 | 5,600,710 | +0.25(+0.97%) |
Mar 08, 2016 | 27.37 | 27.42 | 25.61 | 25.68 | 5,511,624 | -1.75(-6.38%) |
Mar 07, 2016 | 26.60 | 27.44 | 26.46 | 27.43 | 5,653,725 | +0.95(+3.59%) |
Mar 04, 2016 | 26.56 | 26.80 | 26.25 | 26.48 | 5,577,137 | -0.08(-0.30%) |
Mar 03, 2016 | 25.87 | 26.80 | 25.75 | 26.56 | 4,589,065 | +0.69(+2.67%) |
Mar 02, 2016 | 25.03 | 25.93 | 24.70 | 25.87 | 2,640,661 | +0.80(+3.19%) |
Mar 01, 2016 | 25.07 | 25.20 | 24.68 | 25.07 | 3,558,024 | +0.07(+0.28%) |
Feb 29, 2016 | 24.98 | 25.26 | 24.64 | 25.00 | 3,273,641 | +0.31(+1.26%) |
Feb 26, 2016 | 24.72 | 25.41 | 24.56 | 24.69 | 3,668,907 | +0.26(+1.06%) |
Feb 25, 2016 | 24.39 | 24.68 | 23.89 | 24.43 | 6,191,706 | -0.71(-2.82%) |
Feb 24, 2016 | 24.18 | 25.23 | 23.71 | 25.14 | 4,172,705 | +0.50(+2.03%) |
Feb 23, 2016 | 25.45 | 25.48 | 24.57 | 24.64 | 3,673,515 | -0.89(-3.49%) |
Feb 22, 2016 | 24.94 | 25.67 | 24.82 | 25.53 | 3,788,737 | +1.20(+4.93%) |
Feb 19, 2016 | 24.41 | 24.47 | 23.80 | 24.33 | 3,471,617 | -0.45(-1.82%) |
Feb 18, 2016 | 25.13 | 25.44 | 24.29 | 24.78 | 3,429,059 | +0.13(+0.53%) |
Feb 17, 2016 | 24.25 | 24.94 | 23.94 | 24.65 | 6,911,766 | +1.21(+5.16%) |
Feb 16, 2016 | 22.68 | 23.59 | 22.59 | 23.44 | 7,398,947 | +1.39(+6.30%) |
Feb 12, 2016 | 21.34 | 22.05 | 22.05 | 22.05 | 5,220,100 | +1.17(+5.60%) |
Feb 11, 2016 | 21.47 | 22.09 | 20.42 | 20.88 | 5,226,887 | -0.96(-4.40%) |
Feb 10, 2016 | 21.78 | 22.35 | 21.18 | 21.84 | 4,158,852 | +0.16(+0.74%) |
Feb 09, 2016 | 22.12 | 22.22 | 21.11 | 21.68 | 5,356,271 | -0.87(-3.86%) |
Feb 08, 2016 | 23.88 | 23.93 | 22.23 | 22.55 | 6,486,079 | -1.98(-8.07%) |
Feb 05, 2016 | 25.35 | 25.43 | 24.30 | 24.53 | 3,352,093 | -0.71(-2.81%) |
Feb 04, 2016 | 24.93 | 25.55 | 24.56 | 25.24 | 2,913,798 | +0.44(+1.77%) |
Feb 03, 2016 | 25.48 | 25.48 | 23.70 | 24.80 | 7,169,346 | +0.06(+0.24%) |
Feb 02, 2016 | 24.80 | 25.07 | 24.29 | 24.74 | 7,844,990 | -0.50(-1.98%) |
Feb 01, 2016 | 25.11 | 25.47 | 24.47 | 25.24 | 6,041,431 | -0.42(-1.64%) |
Jan 29, 2016 | 25.65 | 26.37 | 25.43 | 25.66 | 5,480,034 | +0.27(+1.06%) |
Jan 28, 2016 | 25.26 | 26.18 | 24.84 | 25.39 | 5,233,544 | +1.08(+4.44%) |
Jan 27, 2016 | 24.38 | 24.81 | 23.57 | 24.31 | 5,682,547 | -0.13(-0.53%) |
Jan 26, 2016 | 24.06 | 24.74 | 23.22 | 24.44 | 7,031,851 | +0.92(+3.91%) |
Jan 25, 2016 | 23.90 | 25.26 | 23.44 | 23.52 | 11,702,939 | -0.70(-2.89%) |
Jan 22, 2016 | 23.30 | 24.77 | 23.28 | 24.22 | 7,624,133 | +1.86(+8.32%) |
Jan 21, 2016 | 21.34 | 22.80 | 21.21 | 22.36 | 4,266,560 | +1.04(+4.88%) |
Jan 20, 2016 | 22.34 | 22.36 | 20.35 | 21.32 | 9,288,976 | -1.35(-5.96%) |
Jan 19, 2016 | 24.17 | 24.42 | 22.15 | 22.67 | 10,211,502 | -1.43(-5.93%) |
Jan 15, 2016 | 23.93 | 24.10 | 24.10 | 24.10 | 7,507,500 | -1.15(-4.55%) |
Jan 14, 2016 | 23.89 | 25.32 | 23.65 | 25.25 | 7,996,946 | +1.40(+5.87%) |
Jan 13, 2016 | 25.42 | 25.96 | 23.44 | 23.85 | 8,375,597 | -1.51(-5.95%) |
Jan 12, 2016 | 25.74 | 26.45 | 23.76 | 25.36 | 11,929,364 | +0.02(+0.08%) |
Jan 11, 2016 | 26.71 | 26.86 | 24.98 | 25.34 | 9,986,174 | -1.38(-5.16%) |
Jan 08, 2016 | 26.28 | 27.17 | 26.26 | 26.72 | 7,557,387 | +0.31(+1.17%) |
Jan 07, 2016 | 27.15 | 27.53 | 26.31 | 26.41 | 7,274,641 | -1.37(-4.93%) |
Jan 06, 2016 | 28.62 | 28.80 | 27.50 | 27.78 | 5,791,760 | -1.44(-4.93%) |
Jan 05, 2016 | 29.35 | 29.51 | 28.73 | 29.22 | 6,718,955 | -0.13(-0.44%) |
Jan 04, 2016 | 28.86 | 29.46 | 28.59 | 29.35 | 7,156,306 | +0.38(+1.31%) |
Dec 31, 2015 | 27.56 | 28.97 | 28.97 | 28.97 | 8,654,200 | +1.11(+3.98%) |
Dec 30, 2015 | 27.70 | 28.11 | 27.22 | 27.86 | 5,172,867 | -0.30(-1.07%) |
Dec 29, 2015 | 28.73 | 29.00 | 27.87 | 28.16 | 4,431,366 | -0.16(-0.56%) |
Dec 28, 2015 | 28.76 | 28.76 | 27.88 | 28.32 | 6,078,606 | -0.65(-2.24%) |
Dec 24, 2015 | 28.88 | 28.97 | 28.97 | 28.97 | 2,654,700 | -0.10(-0.34%) |
Dec 23, 2015 | 27.63 | 29.08 | 27.61 | 29.07 | 8,659,186 | +1.61(+5.86%) |
Dec 22, 2015 | 26.51 | 27.95 | 26.20 | 27.46 | 9,475,325 | +1.09(+4.13%) |
Dec 21, 2015 | 25.30 | 26.38 | 25.12 | 26.37 | 7,947,312 | +0.88(+3.45%) |
Dec 18, 2015 | 25.23 | 25.79 | 24.17 | 25.49 | 7,005,065 | +0.26(+1.03%) |
Dec 17, 2015 | 25.95 | 26.18 | 24.83 | 25.23 | 8,163,054 | -0.80(-3.07%) |
Dec 16, 2015 | 24.91 | 26.40 | 24.89 | 26.03 | 7,928,608 | +0.99(+3.95%) |
Dec 15, 2015 | 25.09 | 25.39 | 24.55 | 25.04 | 5,983,784 | +0.38(+1.54%) |
Dec 14, 2015 | 25.40 | 25.50 | 24.18 | 24.66 | 7,613,844 | -0.74(-2.91%) |
Dec 11, 2015 | 26.64 | 26.64 | 25.20 | 25.40 | 8,218,705 | -1.57(-5.82%) |
Dec 10, 2015 | 27.62 | 27.96 | 26.94 | 26.97 | 7,144,434 | -0.74(-2.67%) |
Dec 09, 2015 | 25.82 | 27.79 | 25.81 | 27.71 | 12,738,361 | +1.94(+7.53%) |
Dec 08, 2015 | 24.36 | 26.22 | 24.05 | 25.77 | 9,747,226 | +0.55(+2.18%) |
Dec 07, 2015 | 26.55 | 26.55 | 24.27 | 25.22 | 18,160,160 | -1.67(-6.21%) |
Dec 04, 2015 | 27.67 | 27.72 | 26.57 | 26.89 | 7,319,609 | -0.86(-3.10%) |
Dec 03, 2015 | 28.80 | 29.04 | 27.63 | 27.75 | 7,532,618 | -0.98(-3.41%) |
Dec 02, 2015 | 29.38 | 29.59 | 28.54 | 28.73 | 6,296,557 | -0.86(-2.91%) |
Dec 01, 2015 | 29.90 | 30.18 | 29.30 | 29.59 | 4,825,508 | -0.43(-1.44%) |
Nov 30, 2015 | 30.10 | 30.43 | 29.94 | 30.02 | 3,566,569 | -0.10(-0.33%) |
Nov 27, 2015 | 30.17 | 30.23 | 29.84 | 30.12 | 783,738 | -0.09(-0.30%) |
Nov 25, 2015 | 30.24 | 30.21 | 30.21 | 30.21 | 3,377,600 | -0.67(-2.17%) |
Nov 24, 2015 | 30.53 | 31.20 | 30.52 | 30.88 | 4,391,414 | +0.39(+1.28%) |
Nov 23, 2015 | 30.56 | 30.98 | 30.21 | 30.49 | 3,459,287 | -0.14(-0.46%) |
Nov 20, 2015 | 31.38 | 31.56 | 30.48 | 30.63 | 4,265,882 | -0.75(-2.39%) |
Nov 19, 2015 | 31.72 | 31.80 | 31.17 | 31.38 | 2,766,822 | -0.49(-1.54%) |
Nov 18, 2015 | 31.93 | 32.32 | 31.45 | 31.87 | 3,542,563 | +0.17(+0.54%) |
Nov 17, 2015 | 31.97 | 32.20 | 31.56 | 31.70 | 3,100,458 | -0.41(-1.28%) |
Nov 16, 2015 | 31.14 | 32.16 | 31.12 | 32.11 | 2,181,785 | +1.05(+3.38%) |
Nov 13, 2015 | 30.82 | 31.31 | 30.23 | 31.06 | 5,330,996 | +0.05(+0.16%) |
Nov 12, 2015 | 31.32 | 31.61 | 30.94 | 31.01 | 2,583,979 | -0.90(-2.82%) |
Nov 11, 2015 | 32.38 | 32.65 | 31.63 | 31.91 | 1,611,583 | -0.57(-1.75%) |
Nov 10, 2015 | 32.26 | 32.66 | 32.20 | 32.48 | 2,181,084 | -0.02(-0.06%) |
Nov 09, 2015 | 32.86 | 33.24 | 32.29 | 32.50 | 2,815,742 | -0.37(-1.13%) |
Nov 06, 2015 | 33.11 | 33.45 | 32.65 | 32.87 | 2,126,027 | -0.47(-1.41%) |
Nov 05, 2015 | 33.48 | 34.06 | 32.95 | 33.34 | 3,138,953 | -0.38(-1.13%) |
Nov 04, 2015 | 34.62 | 35.17 | 33.43 | 33.72 | 4,422,328 | -0.99(-2.85%) |
Nov 03, 2015 | 33.87 | 34.89 | 33.76 | 34.71 | 3,325,167 | +1.07(+3.18%) |
Nov 02, 2015 | 33.07 | 34.03 | 32.83 | 33.64 | 2,471,743 | +0.44(+1.33%) |
Oct 30, 2015 | 33.01 | 33.70 | 32.47 | 33.20 | 2,892,399 | +0.23(+0.70%) |
Oct 29, 2015 | 32.03 | 33.10 | 32.01 | 32.97 | 2,096,203 | +0.67(+2.07%) |
Oct 28, 2015 | 31.13 | 32.37 | 31.01 | 32.30 | 2,704,224 | +1.23(+3.96%) |
Oct 27, 2015 | 31.06 | 31.41 | 30.69 | 31.07 | 2,278,002 | -0.51(-1.61%) |
Oct 26, 2015 | 31.90 | 32.36 | 31.56 | 31.58 | 2,128,304 | -0.69(-2.14%) |
Oct 23, 2015 | 32.62 | 32.82 | 32.08 | 32.27 | 3,409,700 | -0.19(-0.59%) |
Oct 22, 2015 | 32.93 | 33.08 | 32.04 | 32.46 | 3,039,130 | -0.81(-2.43%) |
Oct 21, 2015 | 33.59 | 34.04 | 33.22 | 33.27 | 2,145,653 | -0.63(-1.86%) |
Oct 20, 2015 | 33.84 | 34.10 | 33.63 | 33.90 | 1,797,009 | -0.03(-0.09%) |
Oct 19, 2015 | 34.03 | 34.22 | 33.56 | 33.93 | 1,894,949 | -0.55(-1.60%) |
Oct 16, 2015 | 34.35 | 34.50 | 34.01 | 34.48 | 2,005,963 | +0.30(+0.88%) |
Oct 15, 2015 | 33.63 | 34.21 | 33.29 | 34.18 | 2,532,045 | +0.52(+1.54%) |
Oct 14, 2015 | 33.50 | 33.91 | 33.04 | 33.66 | 1,561,708 | +0.15(+0.45%) |
Oct 13, 2015 | 33.90 | 34.09 | 33.48 | 33.51 | 2,036,465 | -0.56(-1.64%) |
Oct 12, 2015 | 34.70 | 34.70 | 33.84 | 34.07 | 1,802,244 | -0.61(-1.76%) |
Oct 09, 2015 | 34.85 | 34.85 | 34.22 | 34.68 | 2,116,254 | +0.12(+0.35%) |
Oct 08, 2015 | 34.19 | 34.75 | 33.60 | 34.56 | 2,818,504 | +0.31(+0.91%) |
Oct 07, 2015 | 33.85 | 34.40 | 33.58 | 34.25 | 3,591,476 | +0.67(+2.00%) |
Oct 06, 2015 | 33.86 | 34.35 | 33.53 | 33.58 | 2,188,944 | -0.21(-0.62%) |
Oct 05, 2015 | 32.80 | 33.87 | 32.75 | 33.79 | 3,995,298 | +1.15(+3.52%) |
Oct 02, 2015 | 31.39 | 32.74 | 30.96 | 32.64 | 6,239,293 | +1.03(+3.26%) |
Oct 01, 2015 | 30.72 | 31.69 | 30.51 | 31.61 | 5,497,504 | +1.22(+4.01%) |
Sep 30, 2015 | 28.33 | 30.60 | 28.30 | 30.39 | 7,153,126 | +2.45(+8.77%) |
Sep 29, 2015 | 29.63 | 29.96 | 27.79 | 27.94 | 6,266,040 | -1.69(-5.70%) |
Sep 28, 2015 | 31.14 | 31.17 | 29.32 | 29.63 | 4,910,279 | -1.81(-5.76%) |
Sep 25, 2015 | 31.67 | 31.93 | 31.15 | 31.44 | 3,053,030 | -0.05(-0.16%) |
Sep 24, 2015 | 31.50 | 31.68 | 30.71 | 31.49 | 3,592,713 | -0.37(-1.16%) |
Sep 23, 2015 | 33.12 | 33.20 | 31.79 | 31.86 | 1,811,160 | -1.19(-3.60%) |
Sep 22, 2015 | 33.32 | 33.60 | 32.93 | 33.05 | 1,163,595 | -0.65(-1.93%) |
Sep 21, 2015 | 33.60 | 33.85 | 33.40 | 33.70 | 2,200,799 | +0.22(+0.66%) |
Sep 18, 2015 | 33.29 | 33.58 | 33.17 | 33.48 | 2,728,105 | -0.25(-0.74%) |
Sep 17, 2015 | 33.44 | 34.25 | 33.30 | 33.73 | 2,224,288 | +0.22(+0.66%) |
Sep 16, 2015 | 33.20 | 33.63 | 33.20 | 33.51 | 2,344,885 | +0.35(+1.06%) |
Sep 15, 2015 | 33.23 | 33.55 | 33.07 | 33.16 | 2,245,594 | -0.07(-0.21%) |
Sep 14, 2015 | 33.38 | 33.56 | 33.12 | 33.23 | 2,331,768 | -0.28(-0.84%) |
Sep 11, 2015 | 34.21 | 34.21 | 33.38 | 33.51 | 2,861,494 | -1.01(-2.93%) |
Sep 10, 2015 | 34.47 | 34.76 | 34.25 | 34.52 | 2,153,020 | -0.03(-0.09%) |
Sep 09, 2015 | 35.22 | 35.39 | 34.51 | 34.55 | 1,161,777 | -0.56(-1.59%) |
Sep 08, 2015 | 35.32 | 35.48 | 34.91 | 35.11 | 1,402,549 | +0.11(+0.31%) |
Sep 04, 2015 | 34.90 | 35.00 | 35.00 | 35.00 | 1,709,600 | -0.24(-0.68%) |
Sep 03, 2015 | 35.44 | 35.95 | 35.12 | 35.24 | 1,907,129 | -0.09(-0.25%) |
Sep 02, 2015 | 35.46 | 35.88 | 34.45 | 35.33 | 1,672,750 | +0.27(+0.77%) |
Sep 01, 2015 | 35.14 | 35.48 | 34.85 | 35.06 | 3,107,793 | -0.75(-2.09%) |
Aug 31, 2015 | 35.78 | 36.43 | 35.09 | 35.81 | 3,238,679 | -0.18(-0.50%) |
Aug 28, 2015 | 35.37 | 36.42 | 35.26 | 35.99 | 3,529,030 | +0.49(+1.38%) |
Aug 27, 2015 | 34.37 | 35.64 | 34.00 | 35.50 | 3,747,205 | +1.48(+4.35%) |
Aug 26, 2015 | 33.85 | 34.04 | 33.12 | 34.02 | 4,922,044 | +0.23(+0.68%) |
Aug 25, 2015 | 34.36 | 35.05 | 33.77 | 33.79 | 4,485,773 | +0.10(+0.30%) |
Aug 24, 2015 | 32.62 | 34.69 | 31.35 | 33.69 | 5,649,512 | -1.08(-3.11%) |
Aug 21, 2015 | 35.40 | 35.74 | 34.75 | 34.77 | 5,165,054 | -0.99(-2.77%) |
Aug 20, 2015 | 36.36 | 36.69 | 35.64 | 35.76 | 2,769,127 | -0.60(-1.65%) |
Aug 19, 2015 | 36.68 | 37.23 | 36.20 | 36.36 | 4,584,221 | -0.65(-1.76%) |
Aug 18, 2015 | 37.13 | 37.34 | 36.89 | 37.01 | 1,208,179 | -0.29(-0.78%) |
Aug 17, 2015 | 36.39 | 37.43 | 36.35 | 37.30 | 1,238,882 | +0.64(+1.75%) |
Aug 14, 2015 | 36.37 | 37.02 | 36.37 | 36.66 | 2,067,950 | +0.27(+0.74%) |
Aug 13, 2015 | 36.76 | 36.92 | 36.25 | 36.39 | 1,019,051 | -0.54(-1.46%) |
Aug 12, 2015 | 36.06 | 37.02 | 35.56 | 36.93 | 1,924,299 | +0.90(+2.50%) |
Aug 11, 2015 | 35.76 | 36.04 | 35.47 | 36.03 | 1,811,530 | -0.09(-0.25%) |
Aug 10, 2015 | 35.11 | 36.26 | 35.07 | 36.12 | 2,578,937 | +1.11(+3.17%) |
Aug 07, 2015 | 34.80 | 35.46 | 34.68 | 35.01 | 1,398,090 | +0.07(+0.20%) |
Aug 06, 2015 | 35.10 | 35.30 | 33.68 | 34.94 | 5,593,245 | -0.21(-0.60%) |
Aug 05, 2015 | 37.15 | 37.57 | 35.13 | 35.15 | 5,381,298 | -1.86(-5.03%) |
Aug 04, 2015 | 37.55 | 37.79 | 36.94 | 37.01 | 1,010,698 | -0.42(-1.12%) |
Aug 03, 2015 | 38.15 | 38.15 | 37.29 | 37.43 | 1,422,206 | -0.87(-2.27%) |
Jul 31, 2015 | 38.54 | 38.59 | 38.28 | 38.30 | 1,873,857 | -0.40(-1.03%) |
Jul 30, 2015 | 39.20 | 39.20 | 38.46 | 38.70 | 1,747,418 | -0.56(-1.43%) |
Jul 29, 2015 | 38.28 | 39.32 | 38.10 | 39.26 | 2,481,582 | +0.84(+2.19%) |
Jul 28, 2015 | 37.61 | 38.64 | 37.46 | 38.42 | 2,358,600 | +0.96(+2.56%) |
Jul 27, 2015 | 36.90 | 37.64 | 36.62 | 37.46 | 3,163,375 | +0.30(+0.81%) |
Jul 24, 2015 | 36.84 | 37.29 | 36.63 | 37.16 | 1,554,798 | +0.35(+0.95%) |
Jul 23, 2015 | 36.79 | 37.27 | 36.70 | 36.81 | 4,170,412 | +0.02(+0.05%) |
Jul 22, 2015 | 37.58 | 37.89 | 36.52 | 36.79 | 3,068,943 | -1.00(-2.65%) |
Jul 21, 2015 | 38.00 | 38.45 | 37.53 | 37.79 | 2,887,218 | -0.10(-0.26%) |
Jul 20, 2015 | 38.88 | 38.94 | 37.88 | 37.89 | 2,792,874 | -0.94(-2.42%) |
Jul 17, 2015 | 39.34 | 39.39 | 38.67 | 38.83 | 2,612,395 | -0.56(-1.42%) |
Jul 16, 2015 | 39.99 | 39.99 | 39.29 | 39.39 | 3,267,426 | -0.47(-1.18%) |
Jul 15, 2015 | 40.35 | 40.73 | 39.85 | 39.86 | 1,817,042 | -0.75(-1.85%) |
Jul 14, 2015 | 40.17 | 40.97 | 40.17 | 40.61 | 2,111,964 | +0.27(+0.67%) |
Jul 13, 2015 | 40.16 | 40.50 | 40.04 | 40.34 | 2,398,170 | +0.32(+0.80%) |
Jul 10, 2015 | 39.64 | 40.07 | 39.55 | 40.02 | 1,254,409 | +0.63(+1.60%) |
Jul 09, 2015 | 39.70 | 40.06 | 39.34 | 39.39 | 1,172,162 | +0.04(+0.10%) |
Jul 08, 2015 | 40.01 | 40.15 | 39.13 | 39.35 | 1,126,588 | -0.75(-1.87%) |
Jul 07, 2015 | 39.25 | 40.26 | 38.71 | 40.10 | 2,192,802 | +0.85(+2.17%) |
Jul 06, 2015 | 39.13 | 39.52 | 39.06 | 39.25 | 1,772,679 | -0.39(-0.98%) |
Jul 02, 2015 | 39.02 | 39.64 | 39.64 | 39.64 | 2,664,300 | +0.63(+1.61%) |
Jul 01, 2015 | 39.68 | 40.00 | 38.92 | 39.01 | 1,909,880 | -0.59(-1.49%) |
Jun 30, 2015 | 39.95 | 40.15 | 39.41 | 39.60 | 2,723,605 | -0.26(-0.65%) |
Jun 29, 2015 | 40.34 | 40.39 | 39.86 | 39.86 | 2,887,752 | -0.72(-1.77%) |
Jun 26, 2015 | 40.64 | 41.17 | 40.54 | 40.58 | 1,805,099 | -0.28(-0.69%) |
Jun 25, 2015 | 41.32 | 41.59 | 40.86 | 40.86 | 1,368,115 | -0.51(-1.23%) |
Jun 24, 2015 | 41.34 | 41.65 | 41.28 | 41.37 | 2,333,012 | -0.15(-0.36%) |
Jun 23, 2015 | 41.51 | 41.88 | 41.46 | 41.52 | 1,195,627 | +0.01(+0.02%) |
Jun 22, 2015 | 41.61 | 41.84 | 41.41 | 41.51 | 1,056,501 | +0.16(+0.39%) |
Jun 19, 2015 | 42.08 | 42.21 | 41.32 | 41.35 | 1,656,156 | -0.68(-1.62%) |
Jun 18, 2015 | 42.02 | 42.27 | 41.90 | 42.03 | 732,375 | +0.01(+0.02%) |
Jun 17, 2015 | 42.03 | 42.35 | 41.85 | 42.02 | 1,086,321 | -0.04(-0.10%) |
Jun 16, 2015 | 42.15 | 42.25 | 41.91 | 42.06 | 598,366 | -0.08(-0.19%) |
Jun 15, 2015 | 41.52 | 42.25 | 41.39 | 42.14 | 1,073,094 | +0.47(+1.13%) |
Jun 12, 2015 | 41.51 | 41.67 | 41.34 | 41.67 | 1,004,190 | +0.01(+0.02%) |
Jun 11, 2015 | 41.90 | 42.00 | 41.53 | 41.66 | 1,075,869 | -0.06(-0.14%) |
Jun 10, 2015 | 42.00 | 42.09 | 41.70 | 41.72 | 1,130,410 | -0.10(-0.24%) |
Jun 09, 2015 | 41.91 | 42.16 | 41.79 | 41.82 | 1,734,346 | +0.00(+0.00%) |
Jun 08, 2015 | 42.23 | 42.31 | 41.70 | 41.82 | 919,792 | -0.34(-0.81%) |
Jun 05, 2015 | 41.61 | 42.30 | 41.45 | 42.16 | 1,776,762 | +0.34(+0.81%) |
Jun 04, 2015 | 42.40 | 42.77 | 41.78 | 41.82 | 2,477,699 | -0.74(-1.74%) |
Jun 03, 2015 | 43.26 | 43.31 | 42.53 | 42.56 | 1,741,351 | -0.75(-1.73%) |
Jun 02, 2015 | 43.16 | 43.38 | 43.00 | 43.31 | 1,228,550 | +0.18(+0.42%) |
Jun 01, 2015 | 43.42 | 43.45 | 43.10 | 43.13 | 604,474 | -0.14(-0.32%) |
May 29, 2015 | 43.46 | 43.68 | 43.19 | 43.27 | 1,400,685 | -0.14(-0.32%) |
May 28, 2015 | 43.59 | 43.80 | 43.32 | 43.41 | 985,894 | -0.50(-1.14%) |
May 27, 2015 | 43.91 | 44.17 | 43.79 | 43.91 | 1,365,263 | -0.63(-1.41%) |
May 26, 2015 | 44.98 | 44.98 | 44.35 | 44.54 | 764,988 | -0.47(-1.04%) |
May 22, 2015 | 44.68 | 45.01 | 45.01 | 45.01 | 692,100 | +0.12(+0.27%) |
May 21, 2015 | 44.84 | 45.05 | 44.73 | 44.89 | 773,238 | +0.06(+0.13%) |
May 20, 2015 | 45.00 | 45.05 | 44.74 | 44.83 | 442,871 | -0.21(-0.47%) |
May 19, 2015 | 45.13 | 45.27 | 44.87 | 45.04 | 691,997 | -0.35(-0.77%) |
May 18, 2015 | 45.09 | 45.41 | 44.80 | 45.39 | 596,732 | +0.33(+0.73%) |
May 15, 2015 | 45.06 | 45.36 | 44.90 | 45.06 | 1,715,042 | -0.14(-0.31%) |
May 14, 2015 | 45.25 | 45.31 | 45.01 | 45.20 | 1,120,075 | +0.25(+0.56%) |
May 13, 2015 | 44.68 | 45.56 | 44.57 | 44.95 | 1,554,153 | +0.58(+1.31%) |
May 12, 2015 | 44.08 | 44.54 | 43.97 | 44.37 | 540,601 | +0.22(+0.50%) |
May 11, 2015 | 44.40 | 44.42 | 44.09 | 44.15 | 634,396 | -0.32(-0.72%) |
May 08, 2015 | 44.57 | 44.82 | 44.22 | 44.47 | 708,131 | +0.27(+0.61%) |
May 07, 2015 | 45.00 | 45.00 | 44.16 | 44.20 | 908,608 | -0.78(-1.73%) |
May 06, 2015 | 45.54 | 45.60 | 44.73 | 44.98 | 941,538 | -0.48(-1.06%) |
May 05, 2015 | 45.61 | 45.81 | 45.29 | 45.46 | 1,362,666 | +0.07(+0.15%) |
May 04, 2015 | 45.67 | 45.77 | 45.37 | 45.39 | 955,991 | -0.30(-0.66%) |