Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 27.22 | 27.23 | 26.55 | 26.80 | 7,301,502 | -1.14(-4.08%) |
Apr 28, 2016 | 27.99 | 28.19 | 27.75 | 27.94 | 3,263,029 | -0.50(-1.77%) |
Apr 27, 2016 | 28.47 | 28.55 | 28.36 | 28.44 | 2,113,274 | -0.27(-0.95%) |
Apr 26, 2016 | 28.50 | 28.72 | 28.45 | 28.72 | 1,497,733 | -0.18(-0.63%) |
Apr 25, 2016 | 28.90 | 28.96 | 28.80 | 28.90 | 1,257,409 | +0.08(+0.27%) |
Apr 22, 2016 | 28.82 | 28.94 | 28.68 | 28.82 | 1,145,023 | -0.01(-0.05%) |
Apr 21, 2016 | 28.89 | 29.02 | 28.75 | 28.83 | 2,417,154 | +0.07(+0.25%) |
Apr 20, 2016 | 28.79 | 28.93 | 28.58 | 28.76 | 1,656,499 | -0.05(-0.18%) |
Apr 19, 2016 | 28.85 | 28.90 | 28.67 | 28.81 | 1,610,611 | +0.31(+1.08%) |
Apr 18, 2016 | 28.36 | 28.70 | 28.34 | 28.51 | 2,418,364 | -0.03(-0.11%) |
Apr 15, 2016 | 28.39 | 28.65 | 28.37 | 28.54 | 6,286,388 | -0.27(-0.95%) |
Apr 14, 2016 | 28.40 | 28.91 | 28.34 | 28.81 | 9,991,594 | +0.59(+2.08%) |
Apr 13, 2016 | 27.71 | 28.25 | 27.69 | 28.23 | 3,207,794 | +0.67(+2.41%) |
Apr 12, 2016 | 27.41 | 27.63 | 27.19 | 27.56 | 1,380,936 | +0.05(+0.19%) |
Apr 11, 2016 | 27.76 | 27.82 | 27.51 | 27.51 | 1,015,583 | -0.11(-0.40%) |
Apr 08, 2016 | 27.73 | 27.79 | 27.53 | 27.62 | 1,331,583 | +0.12(+0.43%) |
Apr 07, 2016 | 27.74 | 27.85 | 27.48 | 27.50 | 2,048,399 | -0.39(-1.40%) |
Apr 06, 2016 | 27.25 | 27.91 | 27.25 | 27.89 | 1,791,907 | +0.98(+3.66%) |
Apr 05, 2016 | 26.88 | 26.96 | 26.72 | 26.91 | 4,246,312 | -0.37(-1.36%) |
Apr 04, 2016 | 27.48 | 27.65 | 27.27 | 27.28 | 6,009,071 | +0.98(+3.74%) |
Apr 01, 2016 | 25.77 | 26.47 | 25.74 | 26.30 | 4,527,326 | +0.11(+0.42%) |
Mar 31, 2016 | 26.46 | 26.51 | 26.19 | 26.19 | 9,989,194 | -0.35(-1.30%) |
Mar 30, 2016 | 26.25 | 26.62 | 26.24 | 26.53 | 8,584,279 | +0.49(+1.88%) |
Mar 29, 2016 | 25.53 | 26.08 | 25.40 | 26.04 | 8,893,529 | +0.78(+3.07%) |
Mar 28, 2016 | 25.43 | 25.46 | 25.27 | 25.27 | 3,182,938 | -0.08(-0.31%) |
Mar 24, 2016 | 25.16 | 25.34 | 25.34 | 25.34 | 3,430,506 | -0.35(-1.35%) |
Mar 23, 2016 | 26.00 | 26.00 | 25.61 | 25.69 | 1,786,413 | -0.33(-1.25%) |
Mar 22, 2016 | 25.51 | 26.08 | 25.47 | 26.02 | 3,464,056 | -0.08(-0.30%) |
Mar 21, 2016 | 26.02 | 26.12 | 25.92 | 26.09 | 2,879,910 | +0.02(+0.07%) |
Mar 18, 2016 | 26.13 | 26.19 | 25.96 | 26.07 | 3,142,997 | -0.27(-1.01%) |
Mar 17, 2016 | 26.32 | 26.44 | 26.20 | 26.34 | 2,779,798 | -0.23(-0.88%) |
Mar 16, 2016 | 26.56 | 26.69 | 26.29 | 26.58 | 5,553,044 | -0.25(-0.95%) |
Mar 15, 2016 | 26.84 | 26.93 | 26.72 | 26.83 | 2,368,296 | -0.32(-1.18%) |
Mar 14, 2016 | 27.08 | 27.22 | 27.03 | 27.15 | 1,269,360 | +0.12(+0.43%) |
Mar 11, 2016 | 26.94 | 27.03 | 26.82 | 27.03 | 1,141,960 | +0.63(+2.40%) |
Mar 10, 2016 | 26.77 | 26.98 | 26.24 | 26.40 | 1,459,110 | +0.16(+0.62%) |
Mar 09, 2016 | 26.20 | 26.32 | 26.08 | 26.24 | 3,160,080 | +0.16(+0.63%) |
Mar 08, 2016 | 26.06 | 26.17 | 25.98 | 26.07 | 1,723,501 | +0.04(+0.15%) |
Mar 07, 2016 | 25.61 | 26.12 | 25.57 | 26.04 | 4,266,172 | +0.08(+0.30%) |
Mar 04, 2016 | 25.94 | 26.02 | 25.76 | 25.96 | 1,531,745 | +0.12(+0.48%) |
Mar 03, 2016 | 25.42 | 25.86 | 25.40 | 25.83 | 2,806,248 | -0.37(-1.42%) |
Mar 02, 2016 | 26.00 | 26.21 | 25.91 | 26.21 | 1,645,612 | -0.02(-0.07%) |
Mar 01, 2016 | 26.00 | 26.22 | 25.87 | 26.22 | 1,374,318 | +0.44(+1.69%) |
Feb 29, 2016 | 25.79 | 26.05 | 25.67 | 25.79 | 1,341,578 | -0.39(-1.49%) |
Feb 26, 2016 | 26.32 | 26.40 | 26.09 | 26.18 | 1,334,004 | -0.10(-0.37%) |
Feb 25, 2016 | 25.66 | 26.62 | 25.64 | 26.28 | 5,999,139 | +0.82(+3.23%) |
Feb 24, 2016 | 24.60 | 25.46 | 24.54 | 25.46 | 4,750,485 | +0.28(+1.11%) |
Feb 23, 2016 | 25.36 | 25.46 | 25.18 | 25.18 | 2,307,765 | -0.33(-1.30%) |
Feb 22, 2016 | 25.61 | 25.71 | 25.47 | 25.51 | 1,993,437 | +0.06(+0.23%) |
Feb 19, 2016 | 25.33 | 25.51 | 25.24 | 25.45 | 3,083,507 | -0.11(-0.43%) |
Feb 18, 2016 | 25.75 | 25.82 | 25.54 | 25.56 | 2,604,115 | -0.08(-0.33%) |
Feb 17, 2016 | 25.56 | 25.78 | 25.50 | 25.64 | 3,892,400 | +0.34(+1.34%) |
Feb 16, 2016 | 25.29 | 25.44 | 25.13 | 25.31 | 3,597,605 | -0.11(-0.44%) |
Feb 12, 2016 | 25.03 | 25.42 | 25.42 | 25.42 | 3,984,773 | +0.40(+1.59%) |
Feb 11, 2016 | 25.16 | 25.19 | 24.86 | 25.02 | 5,494,400 | -0.08(-0.31%) |
Feb 10, 2016 | 25.06 | 25.36 | 24.98 | 25.10 | 3,580,353 | -0.25(-0.98%) |
Feb 09, 2016 | 25.02 | 25.46 | 24.99 | 25.34 | 4,077,610 | -0.22(-0.87%) |
Feb 08, 2016 | 25.49 | 25.79 | 25.37 | 25.57 | 1,912,412 | -0.40(-1.53%) |
Feb 05, 2016 | 26.16 | 26.18 | 25.89 | 25.96 | 1,584,258 | -0.50(-1.90%) |
Feb 04, 2016 | 26.35 | 26.66 | 26.23 | 26.47 | 2,055,566 | -0.29(-1.07%) |
Feb 03, 2016 | 26.43 | 26.83 | 26.16 | 26.75 | 2,967,329 | +0.14(+0.51%) |
Feb 02, 2016 | 26.84 | 26.84 | 26.52 | 26.62 | 2,854,876 | -0.53(-1.97%) |
Feb 01, 2016 | 27.03 | 27.31 | 26.96 | 27.15 | 4,205,606 | +0.00(+0.00%) |
Jan 29, 2016 | 26.62 | 27.15 | 26.61 | 27.15 | 1,771,945 | +0.49(+1.83%) |
Jan 28, 2016 | 26.97 | 26.98 | 26.45 | 26.66 | 1,965,573 | -0.45(-1.66%) |
Jan 27, 2016 | 27.42 | 27.45 | 26.86 | 27.11 | 4,203,830 | -0.11(-0.41%) |
Jan 26, 2016 | 27.05 | 27.27 | 26.93 | 27.22 | 2,205,419 | +0.43(+1.61%) |
Jan 25, 2016 | 26.83 | 27.12 | 26.74 | 26.79 | 2,303,586 | -0.23(-0.84%) |
Jan 22, 2016 | 26.90 | 27.04 | 26.77 | 27.02 | 1,943,767 | +0.72(+2.73%) |
Jan 21, 2016 | 26.30 | 26.47 | 26.01 | 26.30 | 2,607,218 | +0.01(+0.02%) |
Jan 20, 2016 | 26.01 | 26.47 | 25.66 | 26.30 | 3,544,910 | -0.03(-0.10%) |
Jan 19, 2016 | 26.56 | 26.65 | 26.14 | 26.32 | 6,358,604 | +1.15(+4.56%) |
Jan 15, 2016 | 25.59 | 25.18 | 25.18 | 25.18 | 3,558,720 | -0.93(-3.57%) |
Jan 14, 2016 | 25.85 | 26.28 | 25.74 | 26.11 | 2,776,745 | +0.27(+1.06%) |
Jan 13, 2016 | 26.52 | 26.56 | 25.74 | 25.83 | 3,161,585 | -0.57(-2.15%) |
Jan 12, 2016 | 26.47 | 26.55 | 26.12 | 26.40 | 2,559,484 | +0.32(+1.23%) |
Jan 11, 2016 | 26.58 | 26.59 | 25.94 | 26.08 | 4,548,673 | -0.26(-0.99%) |
Jan 08, 2016 | 26.94 | 26.99 | 26.28 | 26.34 | 3,747,455 | -0.57(-2.11%) |
Jan 07, 2016 | 26.99 | 27.31 | 26.84 | 26.91 | 4,005,092 | -0.34(-1.24%) |
Jan 06, 2016 | 26.98 | 27.31 | 26.96 | 27.25 | 5,321,922 | -0.30(-1.09%) |
Jan 05, 2016 | 27.43 | 27.60 | 27.36 | 27.55 | 1,642,149 | +0.03(+0.12%) |
Jan 04, 2016 | 27.57 | 27.59 | 27.07 | 27.52 | 2,548,755 | -0.29(-1.06%) |
Dec 31, 2015 | 27.94 | 27.81 | 27.81 | 27.81 | 1,442,720 | -0.50(-1.75%) |
Dec 30, 2015 | 28.44 | 28.47 | 28.24 | 28.30 | 1,099,593 | -0.25(-0.89%) |
Dec 29, 2015 | 28.44 | 28.64 | 28.38 | 28.56 | 2,397,090 | +0.47(+1.67%) |
Dec 28, 2015 | 28.14 | 28.21 | 28.00 | 28.09 | 1,548,939 | -0.05(-0.16%) |
Dec 24, 2015 | 28.24 | 28.14 | 28.14 | 28.14 | 781,863 | -0.41(-1.44%) |
Dec 23, 2015 | 28.20 | 28.55 | 28.19 | 28.55 | 2,311,587 | +0.64(+2.29%) |
Dec 22, 2015 | 27.81 | 27.97 | 27.67 | 27.91 | 1,655,210 | +0.19(+0.68%) |
Dec 21, 2015 | 28.19 | 28.22 | 27.65 | 27.72 | 2,358,713 | -0.08(-0.30%) |
Dec 18, 2015 | 27.78 | 27.91 | 27.67 | 27.80 | 2,463,874 | -0.20(-0.70%) |
Dec 17, 2015 | 28.27 | 28.27 | 27.87 | 28.00 | 1,704,650 | -0.45(-1.58%) |
Dec 16, 2015 | 28.25 | 28.53 | 28.04 | 28.45 | 2,477,536 | +0.45(+1.61%) |
Dec 15, 2015 | 27.99 | 28.15 | 27.90 | 28.00 | 3,674,731 | +0.93(+3.44%) |
Dec 14, 2015 | 27.39 | 27.42 | 26.82 | 27.07 | 2,758,384 | -0.22(-0.81%) |
Dec 11, 2015 | 27.39 | 27.46 | 27.19 | 27.29 | 2,455,523 | +0.00(+0.00%) |
Dec 10, 2015 | 27.35 | 27.57 | 27.25 | 27.29 | 2,024,145 | -0.25(-0.92%) |
Dec 09, 2015 | 27.66 | 27.86 | 27.39 | 27.54 | 1,928,408 | -0.35(-1.24%) |
Dec 08, 2015 | 27.86 | 28.01 | 27.76 | 27.89 | 1,934,050 | -0.38(-1.36%) |
Dec 07, 2015 | 28.59 | 28.62 | 28.21 | 28.27 | 1,406,364 | +0.01(+0.02%) |
Dec 04, 2015 | 27.80 | 28.31 | 27.78 | 28.27 | 1,800,357 | +0.15(+0.53%) |
Dec 03, 2015 | 28.60 | 28.61 | 28.04 | 28.12 | 1,880,280 | -0.49(-1.71%) |
Dec 02, 2015 | 28.83 | 28.94 | 28.47 | 28.60 | 2,051,639 | -0.12(-0.41%) |
Dec 01, 2015 | 29.02 | 29.10 | 28.62 | 28.72 | 2,917,934 | -0.11(-0.38%) |
Nov 30, 2015 | 29.11 | 29.18 | 28.81 | 28.83 | 2,779,162 | -0.06(-0.20%) |
Nov 27, 2015 | 28.98 | 29.02 | 28.86 | 28.89 | 1,085,787 | +0.04(+0.14%) |
Nov 25, 2015 | 28.74 | 28.85 | 28.85 | 28.85 | 4,461,897 | +0.44(+1.54%) |
Nov 24, 2015 | 28.19 | 28.51 | 28.18 | 28.42 | 2,258,057 | -0.20(-0.68%) |
Nov 23, 2015 | 28.70 | 28.89 | 28.49 | 28.61 | 1,813,317 | -0.20(-0.70%) |
Nov 20, 2015 | 28.95 | 29.08 | 28.79 | 28.81 | 2,410,495 | +0.03(+0.09%) |
Nov 19, 2015 | 29.03 | 29.04 | 28.70 | 28.79 | 1,716,533 | -0.14(-0.47%) |
Nov 18, 2015 | 28.72 | 28.94 | 28.58 | 28.92 | 3,107,022 | +0.59(+2.07%) |
Nov 17, 2015 | 28.49 | 28.71 | 28.34 | 28.34 | 3,516,972 | +0.22(+0.79%) |
Nov 16, 2015 | 28.10 | 28.19 | 27.90 | 28.12 | 7,368,967 | +0.08(+0.30%) |
Nov 13, 2015 | 28.04 | 28.25 | 27.95 | 28.03 | 6,029,237 | -0.42(-1.49%) |
Nov 12, 2015 | 28.64 | 28.70 | 28.42 | 28.45 | 2,556,325 | -0.91(-3.11%) |
Nov 11, 2015 | 29.64 | 29.64 | 29.21 | 29.37 | 5,554,157 | +0.06(+0.20%) |
Nov 10, 2015 | 29.36 | 29.43 | 29.17 | 29.31 | 1,640,322 | -0.32(-1.08%) |
Nov 09, 2015 | 29.68 | 29.70 | 29.39 | 29.63 | 3,046,426 | -0.76(-2.49%) |
Nov 06, 2015 | 30.89 | 30.91 | 30.16 | 30.38 | 8,152,704 | -2.49(-7.58%) |
Nov 05, 2015 | 33.20 | 33.20 | 32.78 | 32.88 | 1,468,305 | +0.18(+0.56%) |
Nov 04, 2015 | 32.88 | 32.90 | 32.39 | 32.69 | 1,251,788 | -0.03(-0.08%) |
Nov 03, 2015 | 32.93 | 32.93 | 32.61 | 32.72 | 1,740,788 | -0.33(-0.99%) |
Nov 02, 2015 | 33.14 | 33.22 | 32.97 | 33.05 | 2,291,119 | +0.22(+0.68%) |
Oct 30, 2015 | 32.71 | 33.08 | 32.71 | 32.82 | 1,608,905 | +0.46(+1.43%) |
Oct 29, 2015 | 31.55 | 32.52 | 31.55 | 32.36 | 2,889,529 | -1.21(-3.61%) |
Oct 28, 2015 | 33.62 | 33.83 | 33.21 | 33.57 | 1,248,711 | +0.61(+1.86%) |
Oct 27, 2015 | 32.82 | 33.12 | 32.82 | 32.96 | 1,423,900 | -0.10(-0.30%) |
Oct 26, 2015 | 33.09 | 33.26 | 32.98 | 33.06 | 877,119 | -0.27(-0.80%) |
Oct 23, 2015 | 33.10 | 33.42 | 33.04 | 33.33 | 1,028,299 | +0.80(+2.47%) |
Oct 22, 2015 | 32.48 | 32.63 | 32.26 | 32.52 | 1,694,534 | +0.48(+1.49%) |
Oct 21, 2015 | 32.36 | 32.40 | 31.75 | 32.05 | 5,230,765 | -0.09(-0.28%) |
Oct 20, 2015 | 32.52 | 32.52 | 32.05 | 32.14 | 982,856 | -0.76(-2.32%) |
Oct 19, 2015 | 32.87 | 32.97 | 32.59 | 32.90 | 1,093,102 | -0.05(-0.16%) |
Oct 16, 2015 | 32.59 | 32.95 | 32.56 | 32.95 | 1,165,533 | +0.17(+0.52%) |
Oct 15, 2015 | 32.43 | 32.82 | 32.39 | 32.78 | 2,021,193 | +1.17(+3.69%) |
Oct 14, 2015 | 31.68 | 31.94 | 31.59 | 31.62 | 1,400,155 | -0.03(-0.08%) |
Oct 13, 2015 | 31.88 | 32.04 | 31.57 | 31.64 | 1,049,431 | -0.53(-1.64%) |
Oct 12, 2015 | 32.00 | 32.36 | 31.99 | 32.17 | 1,519,845 | +0.38(+1.21%) |
Oct 09, 2015 | 31.73 | 31.86 | 31.62 | 31.79 | 1,432,773 | +0.02(+0.06%) |
Oct 08, 2015 | 31.58 | 31.79 | 31.49 | 31.77 | 4,282,645 | +0.25(+0.81%) |
Oct 07, 2015 | 31.32 | 31.53 | 31.10 | 31.51 | 2,418,835 | -0.40(-1.25%) |
Oct 06, 2015 | 32.00 | 32.21 | 31.62 | 31.91 | 4,100,428 | -0.16(-0.51%) |
Oct 05, 2015 | 32.13 | 32.22 | 31.87 | 32.07 | 1,877,035 | +0.60(+1.91%) |
Oct 02, 2015 | 30.81 | 31.52 | 30.69 | 31.47 | 1,697,278 | +0.47(+1.51%) |
Oct 01, 2015 | 31.09 | 31.13 | 30.68 | 31.00 | 2,066,840 | +0.05(+0.17%) |
Sep 30, 2015 | 31.18 | 31.28 | 30.70 | 30.95 | 3,033,970 | +0.54(+1.78%) |
Sep 29, 2015 | 30.17 | 30.59 | 30.01 | 30.41 | 4,158,221 | -0.04(-0.13%) |
Sep 28, 2015 | 30.93 | 30.98 | 30.40 | 30.45 | 3,152,220 | -0.52(-1.66%) |
Sep 25, 2015 | 31.88 | 31.90 | 30.80 | 30.96 | 2,270,445 | -0.33(-1.04%) |
Sep 24, 2015 | 31.06 | 31.45 | 30.69 | 31.29 | 1,608,532 | -0.16(-0.52%) |
Sep 23, 2015 | 31.27 | 31.51 | 31.07 | 31.45 | 1,749,418 | +0.27(+0.86%) |
Sep 22, 2015 | 31.23 | 31.31 | 30.92 | 31.19 | 2,243,030 | -1.03(-3.20%) |
Sep 21, 2015 | 32.73 | 32.80 | 32.15 | 32.22 | 1,482,362 | +0.06(+0.18%) |
Sep 18, 2015 | 32.25 | 32.63 | 32.15 | 32.16 | 1,399,132 | -1.00(-3.03%) |
Sep 17, 2015 | 32.78 | 33.48 | 32.74 | 33.16 | 807,438 | +0.33(+0.99%) |
Sep 16, 2015 | 32.82 | 32.99 | 32.75 | 32.84 | 1,173,224 | +0.39(+1.21%) |
Sep 15, 2015 | 32.41 | 32.60 | 32.23 | 32.45 | 1,329,466 | +0.03(+0.08%) |
Sep 14, 2015 | 32.56 | 32.63 | 32.18 | 32.42 | 837,452 | -0.33(-1.02%) |
Sep 11, 2015 | 32.35 | 32.78 | 32.34 | 32.75 | 697,366 | +0.30(+0.92%) |
Sep 10, 2015 | 32.37 | 32.67 | 32.31 | 32.45 | 1,135,967 | +0.05(+0.16%) |
Sep 09, 2015 | 33.17 | 33.21 | 32.26 | 32.40 | 1,206,887 | -0.21(-0.64%) |
Sep 08, 2015 | 32.50 | 32.63 | 32.21 | 32.61 | 2,703,589 | +1.02(+3.22%) |
Sep 04, 2015 | 31.55 | 31.59 | 31.59 | 31.59 | 839,682 | -0.73(-2.26%) |
Sep 03, 2015 | 32.63 | 32.72 | 32.17 | 32.32 | 1,660,858 | +0.22(+0.69%) |
Sep 02, 2015 | 32.05 | 32.19 | 31.85 | 32.10 | 2,200,890 | +0.73(+2.33%) |
Sep 01, 2015 | 31.51 | 31.56 | 31.18 | 31.37 | 2,077,273 | -0.53(-1.66%) |
Aug 31, 2015 | 32.22 | 32.31 | 31.90 | 31.90 | 2,769,371 | -0.23(-0.73%) |
Aug 28, 2015 | 32.28 | 32.41 | 32.05 | 32.13 | 1,674,612 | -0.52(-1.60%) |
Aug 27, 2015 | 32.31 | 32.79 | 32.09 | 32.65 | 1,784,461 | +0.62(+1.93%) |
Aug 26, 2015 | 32.05 | 32.12 | 31.30 | 32.03 | 4,841,022 | +0.85(+2.72%) |
Aug 25, 2015 | 32.64 | 32.65 | 31.16 | 31.19 | 5,920,478 | +0.10(+0.31%) |
Aug 24, 2015 | 31.25 | 32.14 | 30.57 | 31.09 | 4,789,376 | -1.19(-3.70%) |
Aug 21, 2015 | 33.11 | 33.41 | 32.28 | 32.28 | 2,230,678 | -0.79(-2.39%) |
Aug 20, 2015 | 33.76 | 33.76 | 33.07 | 33.07 | 1,307,567 | -0.85(-2.52%) |
Aug 19, 2015 | 33.85 | 34.14 | 33.60 | 33.93 | 987,437 | -0.18(-0.52%) |
Aug 18, 2015 | 34.39 | 34.39 | 34.10 | 34.10 | 1,107,629 | -0.35(-1.00%) |
Aug 17, 2015 | 34.06 | 34.45 | 33.96 | 34.45 | 3,853,243 | +0.23(+0.67%) |
Aug 14, 2015 | 34.23 | 34.34 | 33.98 | 34.22 | 929,012 | -0.51(-1.46%) |
Aug 13, 2015 | 34.64 | 34.84 | 34.56 | 34.73 | 1,290,324 | -0.09(-0.26%) |
Aug 12, 2015 | 34.63 | 34.82 | 34.34 | 34.82 | 2,076,308 | -0.65(-1.82%) |
Aug 11, 2015 | 35.67 | 35.76 | 35.29 | 35.46 | 1,190,544 | -0.38(-1.07%) |
Aug 10, 2015 | 35.41 | 35.85 | 35.41 | 35.85 | 965,254 | +0.72(+2.04%) |
Aug 07, 2015 | 35.05 | 35.21 | 34.88 | 35.13 | 781,098 | -0.38(-1.07%) |
Aug 06, 2015 | 35.78 | 35.84 | 35.39 | 35.51 | 2,845,508 | -0.16(-0.46%) |
Aug 05, 2015 | 35.41 | 35.72 | 35.35 | 35.67 | 1,357,496 | +0.80(+2.28%) |
Aug 04, 2015 | 35.02 | 35.12 | 34.84 | 34.88 | 824,416 | +0.01(+0.02%) |
Aug 03, 2015 | 35.27 | 35.33 | 34.84 | 34.87 | 3,291,710 | -0.33(-0.94%) |
Jul 31, 2015 | 35.14 | 35.37 | 34.98 | 35.20 | 1,322,063 | +0.27(+0.78%) |
Jul 30, 2015 | 34.45 | 34.93 | 34.21 | 34.93 | 1,323,632 | +0.61(+1.77%) |
Jul 29, 2015 | 35.04 | 35.24 | 34.32 | 34.32 | 1,983,034 | -0.76(-2.17%) |
Jul 28, 2015 | 34.79 | 35.10 | 34.65 | 35.09 | 1,526,254 | +0.31(+0.90%) |
Jul 27, 2015 | 34.86 | 34.98 | 34.56 | 34.77 | 1,430,006 | -0.14(-0.39%) |
Jul 24, 2015 | 35.12 | 35.27 | 34.66 | 34.91 | 2,858,871 | +0.11(+0.32%) |
Jul 23, 2015 | 35.00 | 35.26 | 34.80 | 34.80 | 2,303,199 | +0.18(+0.53%) |
Jul 22, 2015 | 34.62 | 34.71 | 34.46 | 34.62 | 1,975,401 | +0.07(+0.19%) |
Jul 21, 2015 | 34.66 | 34.70 | 34.53 | 34.55 | 4,117,381 | -0.17(-0.49%) |
Jul 20, 2015 | 35.05 | 35.05 | 34.62 | 34.72 | 3,458,260 | -0.23(-0.65%) |
Jul 17, 2015 | 35.05 | 35.07 | 34.77 | 34.95 | 1,437,283 | +0.05(+0.13%) |
Jul 16, 2015 | 35.08 | 35.16 | 34.90 | 34.90 | 1,347,696 | +0.35(+1.02%) |
Jul 15, 2015 | 34.75 | 34.94 | 34.51 | 34.55 | 1,599,596 | -0.23(-0.66%) |
Jul 14, 2015 | 34.38 | 34.78 | 34.31 | 34.78 | 2,711,175 | +0.81(+2.38%) |
Jul 13, 2015 | 34.19 | 34.23 | 33.97 | 33.97 | 3,122,633 | +0.40(+1.18%) |
Jul 10, 2015 | 33.87 | 33.87 | 33.37 | 33.57 | 4,593,383 | +1.77(+5.56%) |
Jul 09, 2015 | 32.09 | 32.26 | 31.81 | 31.81 | 1,715,886 | +0.47(+1.50%) |
Jul 08, 2015 | 31.42 | 31.55 | 31.15 | 31.34 | 1,112,997 | -0.09(-0.29%) |
Jul 07, 2015 | 31.11 | 31.58 | 30.71 | 31.43 | 2,845,794 | +0.03(+0.10%) |
Jul 06, 2015 | 31.30 | 31.83 | 31.24 | 31.40 | 2,336,102 | -0.86(-2.67%) |
Jul 02, 2015 | 32.41 | 32.26 | 32.26 | 32.26 | 1,449,468 | -0.19(-0.58%) |
Jul 01, 2015 | 32.40 | 32.59 | 32.21 | 32.45 | 1,803,058 | +0.15(+0.46%) |
Jun 30, 2015 | 33.01 | 33.02 | 32.00 | 32.30 | 2,685,004 | -0.20(-0.62%) |
Jun 29, 2015 | 32.72 | 32.99 | 32.41 | 32.50 | 2,778,989 | -1.33(-3.93%) |
Jun 26, 2015 | 34.06 | 34.17 | 33.67 | 33.83 | 1,529,923 | +0.25(+0.76%) |
Jun 25, 2015 | 33.71 | 33.79 | 33.40 | 33.57 | 1,781,636 | -0.10(-0.29%) |
Jun 24, 2015 | 33.69 | 33.85 | 33.53 | 33.67 | 7,796,208 | +0.28(+0.84%) |
Jun 23, 2015 | 33.63 | 33.67 | 33.39 | 33.39 | 3,415,661 | +0.13(+0.39%) |
Jun 22, 2015 | 33.29 | 33.81 | 33.17 | 33.26 | 2,523,944 | +1.26(+3.95%) |
Jun 19, 2015 | 32.08 | 32.18 | 31.89 | 32.00 | 4,899,510 | -0.04(-0.12%) |
Jun 18, 2015 | 31.82 | 32.59 | 31.81 | 32.03 | 3,358,730 | +0.21(+0.66%) |
Jun 17, 2015 | 31.85 | 31.89 | 31.45 | 31.83 | 3,937,269 | -0.27(-0.83%) |
Jun 16, 2015 | 32.08 | 32.22 | 31.95 | 32.09 | 1,719,846 | -0.14(-0.45%) |
Jun 15, 2015 | 32.13 | 32.26 | 31.95 | 32.24 | 5,368,096 | -0.76(-2.29%) |
Jun 12, 2015 | 32.65 | 32.99 | 32.45 | 32.99 | 6,321,000 | -0.37(-1.11%) |
Jun 11, 2015 | 33.25 | 33.52 | 33.09 | 33.36 | 4,119,464 | +0.37(+1.13%) |
Jun 10, 2015 | 32.52 | 33.07 | 32.41 | 32.99 | 3,943,129 | +0.76(+2.37%) |
Jun 09, 2015 | 32.22 | 32.35 | 31.93 | 32.23 | 7,201,412 | -0.05(-0.14%) |
Jun 08, 2015 | 32.29 | 32.35 | 32.13 | 32.28 | 3,872,961 | -0.05(-0.14%) |
Jun 05, 2015 | 32.28 | 32.54 | 32.13 | 32.32 | 2,550,551 | -0.87(-2.61%) |
Jun 04, 2015 | 33.38 | 33.95 | 33.08 | 33.19 | 1,539,700 | -0.13(-0.39%) |
Jun 03, 2015 | 33.29 | 33.59 | 33.24 | 33.32 | 2,286,366 | +0.86(+2.65%) |
Jun 02, 2015 | 32.50 | 32.69 | 32.37 | 32.46 | 1,424,557 | +0.32(+0.99%) |
Jun 01, 2015 | 32.32 | 32.38 | 31.90 | 32.14 | 1,872,018 | -0.08(-0.24%) |
May 29, 2015 | 32.67 | 32.69 | 31.88 | 32.22 | 2,801,072 | -0.74(-2.26%) |
May 28, 2015 | 33.01 | 33.05 | 32.63 | 32.96 | 1,286,479 | -0.09(-0.28%) |
May 27, 2015 | 32.45 | 33.21 | 32.41 | 33.05 | 1,790,444 | +0.91(+2.84%) |
May 26, 2015 | 32.66 | 32.69 | 32.03 | 32.14 | 1,526,905 | -0.94(-2.84%) |
May 22, 2015 | 33.31 | 33.08 | 33.08 | 33.08 | 532,182 | -0.34(-1.01%) |
May 21, 2015 | 33.27 | 33.54 | 33.25 | 33.42 | 1,112,577 | +0.33(+0.99%) |
May 20, 2015 | 32.88 | 33.21 | 32.82 | 33.09 | 921,962 | -0.11(-0.33%) |
May 19, 2015 | 32.90 | 33.31 | 32.84 | 33.20 | 2,345,360 | +0.34(+1.03%) |
May 18, 2015 | 32.74 | 33.09 | 32.62 | 32.86 | 692,071 | -0.08(-0.24%) |
May 15, 2015 | 33.05 | 33.10 | 32.69 | 32.94 | 6,566,263 | -0.18(-0.53%) |
May 14, 2015 | 33.03 | 33.21 | 32.86 | 33.12 | 1,237,541 | +0.59(+1.80%) |
May 13, 2015 | 32.80 | 32.93 | 32.52 | 32.53 | 1,329,049 | +0.10(+0.30%) |
May 12, 2015 | 32.38 | 32.54 | 32.29 | 32.43 | 1,256,720 | +0.25(+0.79%) |
May 11, 2015 | 32.27 | 32.48 | 32.18 | 32.18 | 1,193,628 | -0.42(-1.28%) |
May 08, 2015 | 32.05 | 32.61 | 32.04 | 32.60 | 1,736,028 | +0.65(+2.04%) |
May 07, 2015 | 32.08 | 32.18 | 31.88 | 31.94 | 2,278,941 | -0.30(-0.93%) |
May 06, 2015 | 32.33 | 32.58 | 32.15 | 32.24 | 2,123,213 | +0.59(+1.87%) |
May 05, 2015 | 32.24 | 32.24 | 31.60 | 31.65 | 1,908,503 | -0.82(-2.53%) |
May 04, 2015 | 32.50 | 32.72 | 32.41 | 32.47 | 1,429,624 | +0.10(+0.31%) |