Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 32.82 | 33.19 | 32.69 | 32.92 | 6,062,851 | -0.16(-0.47%) |
Apr 28, 2016 | 33.04 | 33.49 | 32.94 | 33.07 | 5,070,633 | -0.38(-1.12%) |
Apr 27, 2016 | 33.51 | 33.60 | 33.11 | 33.45 | 6,577,565 | -0.04(-0.12%) |
Apr 26, 2016 | 33.11 | 33.54 | 32.98 | 33.49 | 7,770,541 | +0.44(+1.33%) |
Apr 25, 2016 | 33.16 | 33.20 | 32.73 | 33.05 | 6,200,008 | -0.24(-0.73%) |
Apr 22, 2016 | 32.89 | 33.39 | 32.89 | 33.29 | 6,507,339 | +0.31(+0.94%) |
Apr 21, 2016 | 33.24 | 33.49 | 32.92 | 32.98 | 6,734,851 | -0.23(-0.69%) |
Apr 20, 2016 | 32.75 | 33.24 | 32.60 | 33.21 | 7,003,704 | +0.41(+1.24%) |
Apr 19, 2016 | 32.41 | 32.80 | 32.25 | 32.80 | 6,550,194 | +0.49(+1.51%) |
Apr 18, 2016 | 31.78 | 32.40 | 31.69 | 32.31 | 5,600,719 | +0.33(+1.05%) |
Apr 15, 2016 | 32.13 | 32.30 | 31.84 | 31.98 | 4,730,517 | -0.14(-0.43%) |
Apr 14, 2016 | 31.80 | 32.52 | 31.63 | 32.12 | 8,166,264 | +0.29(+0.90%) |
Apr 13, 2016 | 30.94 | 31.87 | 30.94 | 31.83 | 9,274,631 | +1.17(+3.80%) |
Apr 12, 2016 | 30.13 | 30.68 | 30.03 | 30.67 | 6,845,344 | +0.58(+1.93%) |
Apr 11, 2016 | 30.01 | 30.56 | 29.97 | 30.09 | 5,673,098 | +0.28(+0.93%) |
Apr 08, 2016 | 29.88 | 30.32 | 29.68 | 29.81 | 5,978,041 | +0.22(+0.74%) |
Apr 07, 2016 | 30.13 | 30.20 | 29.42 | 29.59 | 6,718,104 | -0.83(-2.74%) |
Apr 06, 2016 | 30.09 | 30.46 | 29.92 | 30.42 | 7,260,313 | +0.31(+1.03%) |
Apr 05, 2016 | 30.37 | 30.68 | 30.09 | 30.11 | 6,203,378 | -0.68(-2.20%) |
Apr 04, 2016 | 30.76 | 31.07 | 30.54 | 30.79 | 4,981,614 | -0.01(-0.03%) |
Apr 01, 2016 | 30.52 | 30.82 | 30.19 | 30.80 | 4,064,516 | +0.09(+0.29%) |
Mar 31, 2016 | 30.85 | 31.11 | 30.49 | 30.71 | 5,346,850 | -0.33(-1.05%) |
Mar 30, 2016 | 31.01 | 31.37 | 30.89 | 31.03 | 6,660,008 | +0.27(+0.88%) |
Mar 29, 2016 | 30.47 | 30.86 | 30.02 | 30.76 | 7,629,829 | -0.01(-0.03%) |
Mar 28, 2016 | 30.81 | 30.94 | 30.53 | 30.77 | 4,584,406 | -0.03(-0.11%) |
Mar 24, 2016 | 30.64 | 30.81 | 30.81 | 30.81 | 6,476,490 | -0.13(-0.42%) |
Mar 23, 2016 | 31.26 | 31.27 | 30.90 | 30.94 | 7,424,257 | -0.44(-1.40%) |
Mar 22, 2016 | 31.12 | 31.47 | 30.95 | 31.38 | 5,315,343 | +0.01(+0.03%) |
Mar 21, 2016 | 31.34 | 31.61 | 31.07 | 31.37 | 5,572,413 | -0.04(-0.13%) |
Mar 18, 2016 | 31.16 | 31.67 | 31.00 | 31.41 | 8,459,450 | +0.48(+1.56%) |
Mar 17, 2016 | 30.48 | 31.02 | 30.13 | 30.93 | 7,857,976 | +0.37(+1.20%) |
Mar 16, 2016 | 30.80 | 31.20 | 30.30 | 30.56 | 10,013,962 | -0.34(-1.10%) |
Mar 15, 2016 | 30.80 | 30.96 | 30.67 | 30.90 | 5,918,987 | -0.21(-0.68%) |
Mar 14, 2016 | 31.20 | 31.27 | 30.82 | 31.11 | 4,914,431 | -0.15(-0.49%) |
Mar 11, 2016 | 30.72 | 31.32 | 30.68 | 31.27 | 6,844,439 | +0.84(+2.78%) |
Mar 10, 2016 | 30.39 | 30.60 | 29.85 | 30.42 | 9,263,216 | +0.28(+0.94%) |
Mar 09, 2016 | 30.62 | 30.65 | 30.03 | 30.14 | 6,572,786 | -0.24(-0.80%) |
Mar 08, 2016 | 30.81 | 30.95 | 30.30 | 30.38 | 9,780,987 | -0.77(-2.48%) |
Mar 07, 2016 | 30.86 | 31.24 | 30.81 | 31.15 | 4,755,581 | -0.01(-0.03%) |
Mar 04, 2016 | 31.07 | 31.28 | 30.86 | 31.16 | 9,811,807 | +0.37(+1.19%) |
Mar 03, 2016 | 30.20 | 30.83 | 30.16 | 30.80 | 8,795,766 | +0.58(+1.91%) |
Mar 02, 2016 | 29.52 | 30.25 | 29.52 | 30.22 | 7,536,427 | +0.55(+1.86%) |
Mar 01, 2016 | 28.64 | 29.70 | 28.64 | 29.67 | 8,490,504 | +1.19(+4.16%) |
Feb 29, 2016 | 29.10 | 29.15 | 28.47 | 28.48 | 8,130,881 | -0.67(-2.28%) |
Feb 26, 2016 | 28.81 | 29.43 | 28.40 | 29.15 | 10,848,283 | +0.57(+1.99%) |
Feb 25, 2016 | 28.21 | 28.64 | 28.08 | 28.58 | 5,395,539 | +0.45(+1.59%) |
Feb 24, 2016 | 27.88 | 28.21 | 27.38 | 28.13 | 12,280,383 | -0.20(-0.72%) |
Feb 23, 2016 | 28.99 | 29.03 | 28.12 | 28.34 | 9,375,594 | -0.77(-2.65%) |
Feb 22, 2016 | 28.83 | 29.13 | 28.83 | 29.11 | 7,703,572 | +0.57(+1.99%) |
Feb 19, 2016 | 28.20 | 28.60 | 28.10 | 28.54 | 6,670,447 | +0.20(+0.69%) |
Feb 18, 2016 | 28.97 | 29.03 | 28.13 | 28.34 | 9,943,242 | -0.48(-1.66%) |
Feb 17, 2016 | 29.04 | 29.34 | 28.73 | 28.82 | 7,197,043 | -0.01(-0.03%) |
Feb 16, 2016 | 28.44 | 29.08 | 28.10 | 28.83 | 7,249,239 | +0.83(+2.96%) |
Feb 12, 2016 | 27.26 | 28.00 | 28.00 | 28.00 | 10,730,834 | +1.29(+4.83%) |
Feb 11, 2016 | 27.09 | 27.26 | 26.50 | 26.71 | 15,859,674 | -1.04(-3.75%) |
Feb 10, 2016 | 28.24 | 28.57 | 27.75 | 27.75 | 8,297,188 | -0.24(-0.87%) |
Feb 09, 2016 | 27.42 | 28.22 | 27.36 | 28.00 | 8,415,269 | +0.11(+0.38%) |
Feb 08, 2016 | 28.16 | 28.33 | 27.53 | 27.89 | 15,635,279 | -0.78(-2.72%) |
Feb 05, 2016 | 29.22 | 29.47 | 28.60 | 28.67 | 13,073,023 | -0.47(-1.62%) |
Feb 04, 2016 | 28.74 | 29.50 | 28.69 | 29.14 | 14,652,856 | +0.28(+0.99%) |
Feb 03, 2016 | 28.77 | 28.91 | 27.82 | 28.86 | 16,374,507 | +0.20(+0.71%) |
Feb 02, 2016 | 29.15 | 29.26 | 28.46 | 28.65 | 11,799,395 | -0.90(-3.05%) |
Feb 01, 2016 | 29.53 | 29.73 | 29.26 | 29.55 | 11,373,282 | -0.22(-0.74%) |
Jan 29, 2016 | 29.30 | 29.77 | 29.16 | 29.77 | 9,461,670 | +0.48(+1.64%) |
Jan 28, 2016 | 29.21 | 29.62 | 29.12 | 29.29 | 14,623,509 | +0.40(+1.38%) |
Jan 27, 2016 | 28.56 | 29.54 | 28.40 | 28.90 | 14,380,871 | +0.38(+1.34%) |
Jan 26, 2016 | 27.92 | 28.62 | 27.92 | 28.52 | 14,706,965 | +0.70(+2.51%) |
Jan 25, 2016 | 28.88 | 28.93 | 27.78 | 27.82 | 14,742,800 | -1.20(-4.14%) |
Jan 22, 2016 | 29.06 | 29.24 | 28.80 | 29.02 | 10,651,165 | +0.36(+1.25%) |
Jan 21, 2016 | 29.18 | 29.47 | 28.66 | 28.66 | 8,953,997 | -0.42(-1.45%) |
Jan 20, 2016 | 28.90 | 29.44 | 28.25 | 29.08 | 17,288,100 | -0.41(-1.38%) |
Jan 19, 2016 | 30.03 | 30.17 | 29.25 | 29.49 | 11,966,038 | -0.28(-0.95%) |
Jan 15, 2016 | 29.36 | 29.77 | 29.77 | 29.77 | 15,226,230 | -0.57(-1.87%) |
Jan 14, 2016 | 30.21 | 30.60 | 29.77 | 30.34 | 11,171,488 | +0.25(+0.84%) |
Jan 13, 2016 | 31.37 | 31.47 | 29.91 | 30.09 | 13,369,176 | -1.13(-3.62%) |
Jan 12, 2016 | 31.47 | 31.50 | 30.67 | 31.22 | 8,669,901 | +0.15(+0.50%) |
Jan 11, 2016 | 31.20 | 31.50 | 30.85 | 31.07 | 11,032,903 | -0.06(-0.21%) |
Jan 08, 2016 | 32.02 | 32.15 | 31.09 | 31.13 | 8,210,914 | -0.65(-2.04%) |
Jan 07, 2016 | 32.08 | 32.40 | 31.72 | 31.78 | 10,168,053 | -0.99(-3.02%) |
Jan 06, 2016 | 32.60 | 33.01 | 32.46 | 32.77 | 6,556,465 | -0.41(-1.22%) |
Jan 05, 2016 | 33.27 | 33.48 | 32.95 | 33.18 | 6,701,047 | -0.03(-0.10%) |
Jan 04, 2016 | 33.37 | 33.52 | 32.93 | 33.21 | 9,377,681 | -0.84(-2.46%) |
Dec 31, 2015 | 34.15 | 34.05 | 34.05 | 34.05 | 3,513,082 | -0.35(-1.02%) |
Dec 30, 2015 | 34.75 | 34.92 | 34.37 | 34.40 | 3,845,596 | -0.44(-1.26%) |
Dec 29, 2015 | 34.73 | 34.91 | 34.53 | 34.83 | 4,922,279 | +0.36(+1.04%) |
Dec 28, 2015 | 34.46 | 34.49 | 33.97 | 34.48 | 4,981,453 | -0.12(-0.35%) |
Dec 24, 2015 | 34.19 | 34.60 | 34.60 | 34.60 | 1,851,472 | +0.15(+0.42%) |
Dec 23, 2015 | 34.23 | 34.47 | 34.01 | 34.45 | 5,147,819 | +0.50(+1.46%) |
Dec 22, 2015 | 33.92 | 34.05 | 33.42 | 33.96 | 6,417,032 | +0.13(+0.38%) |
Dec 21, 2015 | 33.78 | 33.99 | 33.43 | 33.83 | 6,382,235 | +0.20(+0.59%) |
Dec 18, 2015 | 34.19 | 34.19 | 33.34 | 33.63 | 8,808,003 | -0.64(-1.87%) |
Dec 17, 2015 | 34.94 | 35.02 | 34.15 | 34.27 | 7,642,490 | -0.48(-1.37%) |
Dec 16, 2015 | 34.69 | 34.96 | 33.95 | 34.75 | 14,633,152 | +0.35(+1.01%) |
Dec 15, 2015 | 34.00 | 34.59 | 33.93 | 34.40 | 9,857,811 | +0.81(+2.40%) |
Dec 14, 2015 | 33.66 | 33.87 | 33.22 | 33.59 | 7,658,601 | -0.05(-0.14%) |
Dec 11, 2015 | 33.96 | 34.15 | 33.39 | 33.64 | 8,798,184 | -0.85(-2.46%) |
Dec 10, 2015 | 34.46 | 34.83 | 34.08 | 34.49 | 5,255,610 | +0.10(+0.31%) |
Dec 09, 2015 | 34.92 | 35.13 | 34.15 | 34.38 | 8,297,189 | -0.57(-1.64%) |
Dec 08, 2015 | 35.23 | 35.39 | 34.85 | 34.96 | 7,355,698 | -0.62(-1.75%) |
Dec 07, 2015 | 36.34 | 36.40 | 35.38 | 35.58 | 5,824,505 | -0.78(-2.15%) |
Dec 04, 2015 | 35.90 | 36.50 | 35.70 | 36.36 | 6,739,770 | +0.61(+1.69%) |
Dec 03, 2015 | 36.58 | 36.69 | 35.67 | 35.76 | 6,669,565 | -0.54(-1.49%) |
Dec 02, 2015 | 37.14 | 37.15 | 36.23 | 36.30 | 6,769,118 | -0.65(-1.77%) |
Dec 01, 2015 | 37.07 | 37.20 | 36.64 | 36.95 | 4,716,182 | +0.08(+0.22%) |
Nov 30, 2015 | 37.06 | 37.11 | 36.76 | 36.87 | 4,787,928 | -0.03(-0.09%) |
Nov 27, 2015 | 36.94 | 36.94 | 36.58 | 36.90 | 1,588,798 | +0.10(+0.26%) |
Nov 25, 2015 | 36.85 | 36.81 | 36.81 | 36.81 | 4,234,817 | +0.06(+0.18%) |
Nov 24, 2015 | 36.39 | 36.85 | 36.29 | 36.74 | 4,418,903 | +0.18(+0.49%) |
Nov 23, 2015 | 36.64 | 36.81 | 36.43 | 36.56 | 3,050,472 | +0.15(+0.40%) |
Nov 20, 2015 | 36.32 | 36.64 | 36.25 | 36.42 | 4,613,137 | +0.16(+0.45%) |
Nov 19, 2015 | 36.51 | 36.51 | 35.99 | 36.26 | 4,182,229 | -0.15(-0.40%) |
Nov 18, 2015 | 36.09 | 36.46 | 35.70 | 36.40 | 5,548,457 | +0.52(+1.44%) |
Nov 17, 2015 | 36.01 | 36.39 | 35.69 | 35.89 | 8,580,617 | +0.12(+0.34%) |
Nov 16, 2015 | 35.27 | 35.78 | 35.06 | 35.76 | 4,001,112 | +0.40(+1.12%) |
Nov 13, 2015 | 35.71 | 35.85 | 35.22 | 35.37 | 6,022,632 | -0.48(-1.35%) |
Nov 12, 2015 | 36.43 | 36.52 | 35.80 | 35.85 | 6,154,943 | -0.76(-2.07%) |
Nov 11, 2015 | 37.19 | 37.23 | 36.53 | 36.61 | 4,836,661 | -0.30(-0.81%) |
Nov 10, 2015 | 36.80 | 37.12 | 36.52 | 36.91 | 5,396,577 | +0.05(+0.13%) |
Nov 09, 2015 | 37.28 | 37.36 | 36.61 | 36.86 | 6,896,090 | -0.23(-0.63%) |
Nov 06, 2015 | 37.15 | 37.42 | 36.67 | 37.10 | 11,578,253 | +1.08(+3.01%) |
Nov 05, 2015 | 35.44 | 36.18 | 35.38 | 36.01 | 8,790,945 | +0.58(+1.64%) |
Nov 04, 2015 | 35.59 | 35.59 | 35.25 | 35.43 | 4,902,427 | +0.07(+0.21%) |
Nov 03, 2015 | 35.26 | 35.51 | 35.02 | 35.36 | 4,257,108 | +0.12(+0.34%) |
Nov 02, 2015 | 34.92 | 35.37 | 34.67 | 35.24 | 4,238,548 | +0.65(+1.87%) |
Oct 30, 2015 | 35.47 | 35.47 | 34.39 | 34.59 | 10,826,641 | -0.78(-2.19%) |
Oct 29, 2015 | 35.62 | 35.92 | 35.32 | 35.37 | 9,932,361 | -0.19(-0.55%) |
Oct 28, 2015 | 34.37 | 35.59 | 34.29 | 35.56 | 10,036,038 | +1.34(+3.92%) |
Oct 27, 2015 | 34.33 | 34.66 | 34.00 | 34.22 | 3,634,952 | -0.43(-1.24%) |
Oct 26, 2015 | 34.85 | 34.88 | 34.40 | 34.65 | 3,286,000 | -0.19(-0.56%) |
Oct 23, 2015 | 34.37 | 34.88 | 34.17 | 34.84 | 6,168,919 | +0.80(+2.35%) |
Oct 22, 2015 | 33.57 | 34.38 | 33.57 | 34.04 | 4,918,350 | +0.59(+1.76%) |
Oct 21, 2015 | 34.20 | 34.27 | 33.45 | 33.45 | 5,055,090 | -0.61(-1.80%) |
Oct 20, 2015 | 33.72 | 34.15 | 33.58 | 34.07 | 3,123,878 | +0.43(+1.27%) |
Oct 19, 2015 | 33.52 | 33.87 | 33.45 | 33.64 | 3,903,861 | +0.06(+0.19%) |
Oct 16, 2015 | 33.61 | 33.73 | 33.34 | 33.58 | 3,959,457 | +0.02(+0.05%) |
Oct 15, 2015 | 33.26 | 33.58 | 32.87 | 33.56 | 6,508,670 | +0.61(+1.84%) |
Oct 14, 2015 | 33.79 | 33.96 | 32.83 | 32.95 | 6,270,223 | -0.95(-2.81%) |
Oct 13, 2015 | 33.96 | 34.35 | 33.88 | 33.91 | 5,170,285 | -0.27(-0.78%) |
Oct 12, 2015 | 33.91 | 34.24 | 33.70 | 34.17 | 4,923,010 | +0.27(+0.79%) |
Oct 09, 2015 | 34.33 | 34.52 | 33.83 | 33.91 | 3,831,827 | -0.42(-1.22%) |
Oct 08, 2015 | 33.95 | 34.35 | 33.79 | 34.33 | 5,412,124 | +0.28(+0.83%) |
Oct 07, 2015 | 33.65 | 34.04 | 33.52 | 34.04 | 4,619,645 | +0.62(+1.86%) |
Oct 06, 2015 | 33.52 | 33.66 | 33.24 | 33.42 | 4,184,085 | -0.09(-0.27%) |
Oct 05, 2015 | 33.00 | 33.54 | 32.92 | 33.51 | 5,433,400 | +0.82(+2.52%) |
Oct 02, 2015 | 32.31 | 32.71 | 31.69 | 32.69 | 12,651,628 | -0.55(-1.65%) |
Oct 01, 2015 | 33.28 | 33.37 | 32.80 | 33.24 | 4,284,814 | -0.02(-0.07%) |
Sep 30, 2015 | 33.06 | 33.29 | 32.96 | 33.26 | 5,859,448 | +0.41(+1.25%) |
Sep 29, 2015 | 32.83 | 33.01 | 32.69 | 32.85 | 6,022,209 | +0.03(+0.10%) |
Sep 28, 2015 | 33.02 | 33.14 | 32.73 | 32.82 | 8,752,186 | -0.44(-1.34%) |
Sep 25, 2015 | 33.46 | 33.61 | 33.18 | 33.26 | 7,320,065 | +0.31(+0.93%) |
Sep 24, 2015 | 32.43 | 33.00 | 32.39 | 32.95 | 6,404,238 | +0.19(+0.59%) |
Sep 23, 2015 | 32.57 | 32.98 | 32.46 | 32.76 | 4,912,113 | +0.23(+0.69%) |
Sep 22, 2015 | 32.37 | 32.69 | 32.29 | 32.53 | 4,935,851 | -0.28(-0.86%) |
Sep 21, 2015 | 32.66 | 33.00 | 32.47 | 32.82 | 3,625,396 | +0.48(+1.47%) |
Sep 18, 2015 | 32.53 | 32.57 | 32.15 | 32.34 | 9,997,434 | -0.73(-2.19%) |
Sep 17, 2015 | 33.84 | 34.20 | 32.90 | 33.06 | 12,548,087 | -0.80(-2.35%) |
Sep 16, 2015 | 33.88 | 33.91 | 33.48 | 33.86 | 3,181,796 | +0.07(+0.21%) |
Sep 15, 2015 | 33.47 | 33.92 | 33.40 | 33.79 | 2,788,477 | +0.44(+1.33%) |
Sep 14, 2015 | 33.23 | 33.55 | 33.15 | 33.35 | 3,963,074 | +0.10(+0.29%) |
Sep 11, 2015 | 33.21 | 33.29 | 32.93 | 33.25 | 2,442,016 | +0.00(+0.00%) |
Sep 10, 2015 | 32.94 | 33.44 | 32.81 | 33.25 | 2,966,211 | +0.28(+0.85%) |
Sep 09, 2015 | 33.50 | 33.59 | 32.94 | 32.97 | 4,611,351 | -0.19(-0.56%) |
Sep 08, 2015 | 32.86 | 33.20 | 32.67 | 33.15 | 3,238,645 | +0.87(+2.69%) |
Sep 04, 2015 | 32.15 | 32.28 | 32.28 | 32.28 | 3,243,956 | -0.21(-0.64%) |
Sep 03, 2015 | 32.19 | 32.74 | 32.19 | 32.49 | 4,686,655 | +0.22(+0.67%) |
Sep 02, 2015 | 32.10 | 32.29 | 31.77 | 32.28 | 4,962,963 | +0.55(+1.72%) |
Sep 01, 2015 | 32.65 | 32.65 | 31.57 | 31.73 | 9,047,966 | -1.29(-3.92%) |
Aug 31, 2015 | 32.55 | 33.16 | 32.49 | 33.02 | 3,973,983 | +0.30(+0.91%) |
Aug 28, 2015 | 32.33 | 32.90 | 32.33 | 32.73 | 4,462,919 | +0.07(+0.22%) |
Aug 27, 2015 | 32.59 | 32.95 | 32.23 | 32.65 | 12,160,160 | +0.60(+1.88%) |
Aug 26, 2015 | 31.72 | 32.09 | 31.15 | 32.05 | 9,196,981 | +1.05(+3.37%) |
Aug 25, 2015 | 32.08 | 32.59 | 30.95 | 31.01 | 8,614,632 | -0.65(-2.06%) |
Aug 24, 2015 | 31.47 | 32.64 | 28.15 | 31.66 | 11,096,859 | -1.54(-4.63%) |
Aug 21, 2015 | 33.26 | 33.62 | 33.00 | 33.19 | 8,853,073 | -0.41(-1.22%) |
Aug 20, 2015 | 34.13 | 34.18 | 33.60 | 33.60 | 7,867,834 | -0.88(-2.56%) |
Aug 19, 2015 | 34.87 | 34.95 | 34.49 | 34.49 | 6,647,189 | -0.53(-1.52%) |
Aug 18, 2015 | 35.15 | 35.30 | 34.81 | 35.02 | 4,131,962 | +0.01(+0.02%) |
Aug 17, 2015 | 34.87 | 35.26 | 34.50 | 35.01 | 5,177,895 | +0.06(+0.16%) |
Aug 14, 2015 | 34.59 | 34.98 | 34.50 | 34.95 | 3,892,536 | +0.43(+1.26%) |
Aug 13, 2015 | 34.58 | 34.67 | 34.22 | 34.52 | 4,905,437 | +0.13(+0.37%) |
Aug 12, 2015 | 34.71 | 34.83 | 33.92 | 34.39 | 7,653,910 | -0.64(-1.81%) |
Aug 11, 2015 | 35.34 | 35.39 | 34.79 | 35.03 | 4,434,395 | -0.50(-1.40%) |
Aug 10, 2015 | 35.33 | 35.57 | 35.20 | 35.53 | 2,663,741 | +0.50(+1.42%) |
Aug 07, 2015 | 35.19 | 35.48 | 34.72 | 35.03 | 4,318,771 | -0.22(-0.62%) |
Aug 06, 2015 | 35.53 | 35.62 | 35.05 | 35.24 | 4,717,449 | -0.21(-0.59%) |
Aug 05, 2015 | 35.49 | 35.79 | 35.23 | 35.45 | 3,618,438 | +0.30(+0.85%) |
Aug 04, 2015 | 35.13 | 35.48 | 35.06 | 35.16 | 4,825,903 | +0.07(+0.21%) |
Aug 03, 2015 | 35.12 | 35.22 | 34.75 | 35.08 | 7,293,725 | +0.01(+0.02%) |
Jul 31, 2015 | 35.05 | 35.20 | 34.83 | 35.08 | 4,488,483 | -0.06(-0.18%) |
Jul 30, 2015 | 35.05 | 35.20 | 34.83 | 35.14 | 2,286,970 | +0.08(+0.23%) |
Jul 29, 2015 | 35.11 | 35.16 | 34.77 | 35.06 | 11,820,222 | +0.08(+0.23%) |
Jul 28, 2015 | 35.12 | 35.17 | 34.63 | 34.98 | 5,349,707 | +0.05(+0.14%) |
Jul 27, 2015 | 34.91 | 35.07 | 34.65 | 34.93 | 6,582,019 | -0.28(-0.80%) |
Jul 24, 2015 | 35.71 | 35.71 | 35.17 | 35.21 | 6,160,691 | -0.45(-1.26%) |
Jul 23, 2015 | 36.34 | 36.42 | 35.59 | 35.66 | 5,411,005 | -0.55(-1.51%) |
Jul 22, 2015 | 35.61 | 36.36 | 35.61 | 36.21 | 4,114,381 | +0.44(+1.24%) |
Jul 21, 2015 | 36.07 | 36.39 | 35.70 | 35.77 | 3,621,975 | -0.17(-0.47%) |
Jul 20, 2015 | 35.77 | 35.99 | 35.64 | 35.94 | 3,459,149 | +0.19(+0.54%) |
Jul 17, 2015 | 36.02 | 36.09 | 35.45 | 35.74 | 4,038,324 | -0.40(-1.11%) |
Jul 16, 2015 | 36.24 | 36.42 | 36.07 | 36.14 | 6,535,541 | +0.10(+0.29%) |
Jul 15, 2015 | 35.92 | 36.19 | 35.86 | 36.04 | 4,700,287 | +0.16(+0.45%) |
Jul 14, 2015 | 35.65 | 35.90 | 35.50 | 35.88 | 4,231,742 | +0.09(+0.25%) |
Jul 13, 2015 | 35.84 | 35.94 | 35.64 | 35.79 | 4,581,365 | +0.27(+0.77%) |
Jul 10, 2015 | 35.49 | 35.64 | 35.29 | 35.52 | 7,984,053 | +0.48(+1.38%) |
Jul 09, 2015 | 34.98 | 35.20 | 34.79 | 35.04 | 4,861,822 | +0.47(+1.37%) |
Jul 08, 2015 | 34.50 | 34.68 | 34.37 | 34.56 | 5,183,427 | -0.28(-0.81%) |
Jul 07, 2015 | 35.12 | 35.17 | 34.37 | 34.84 | 7,855,217 | -0.48(-1.37%) |
Jul 06, 2015 | 34.84 | 35.33 | 34.82 | 35.32 | 5,732,175 | -0.01(-0.02%) |
Jul 02, 2015 | 35.85 | 35.33 | 35.33 | 35.33 | 6,715,743 | -0.63(-1.74%) |
Jul 01, 2015 | 35.99 | 36.11 | 35.68 | 35.96 | 4,684,891 | +0.45(+1.27%) |
Jun 30, 2015 | 35.96 | 36.10 | 35.34 | 35.51 | 6,298,259 | +0.00(+0.00%) |
Jun 29, 2015 | 36.00 | 36.27 | 35.45 | 35.51 | 7,413,802 | -0.96(-2.65%) |
Jun 26, 2015 | 36.55 | 36.68 | 36.36 | 36.47 | 4,602,533 | +0.14(+0.40%) |
Jun 25, 2015 | 36.35 | 36.59 | 36.14 | 36.33 | 5,140,420 | +0.03(+0.09%) |
Jun 24, 2015 | 36.31 | 36.57 | 36.22 | 36.30 | 3,499,515 | -0.18(-0.51%) |
Jun 23, 2015 | 36.14 | 36.53 | 36.14 | 36.48 | 6,651,403 | +0.39(+1.09%) |
Jun 22, 2015 | 36.01 | 36.13 | 35.93 | 36.09 | 5,087,366 | +0.45(+1.26%) |
Jun 19, 2015 | 35.57 | 35.77 | 35.56 | 35.64 | 5,657,903 | -0.07(-0.20%) |
Jun 18, 2015 | 35.54 | 35.79 | 35.18 | 35.71 | 9,212,414 | +0.30(+0.84%) |
Jun 17, 2015 | 36.16 | 36.24 | 35.31 | 35.41 | 12,124,361 | -0.62(-1.71%) |
Jun 16, 2015 | 35.60 | 36.03 | 35.51 | 36.03 | 6,248,558 | +0.38(+1.08%) |
Jun 15, 2015 | 35.40 | 35.85 | 35.20 | 35.64 | 5,205,540 | -0.13(-0.36%) |
Jun 12, 2015 | 35.70 | 35.84 | 35.60 | 35.77 | 4,208,917 | -0.06(-0.16%) |
Jun 11, 2015 | 35.88 | 35.92 | 35.53 | 35.83 | 8,486,467 | -0.02(-0.04%) |
Jun 10, 2015 | 35.57 | 36.01 | 35.44 | 35.84 | 7,007,888 | +0.51(+1.45%) |
Jun 09, 2015 | 34.99 | 35.48 | 34.79 | 35.33 | 6,857,274 | +0.38(+1.08%) |
Jun 08, 2015 | 34.94 | 35.16 | 34.92 | 34.96 | 6,173,695 | +0.01(+0.02%) |
Jun 05, 2015 | 34.65 | 34.95 | 34.43 | 34.95 | 8,387,834 | +0.65(+1.89%) |
Jun 04, 2015 | 34.49 | 34.57 | 34.16 | 34.30 | 4,132,402 | -0.30(-0.88%) |
Jun 03, 2015 | 34.27 | 34.65 | 34.16 | 34.60 | 7,755,088 | +0.57(+1.67%) |
Jun 02, 2015 | 33.64 | 34.16 | 33.56 | 34.03 | 5,280,968 | +0.43(+1.29%) |
Jun 01, 2015 | 33.87 | 34.01 | 33.38 | 33.60 | 4,314,209 | -0.14(-0.43%) |
May 29, 2015 | 33.99 | 34.06 | 33.55 | 33.75 | 4,081,842 | -0.30(-0.89%) |
May 28, 2015 | 33.95 | 34.05 | 33.79 | 34.05 | 3,426,468 | +0.02(+0.07%) |
May 27, 2015 | 33.76 | 34.04 | 33.51 | 34.03 | 4,000,720 | +0.42(+1.24%) |
May 26, 2015 | 33.77 | 33.78 | 33.35 | 33.61 | 4,704,078 | -0.22(-0.64%) |
May 22, 2015 | 34.07 | 33.83 | 33.83 | 33.83 | 2,687,278 | -0.19(-0.56%) |
May 21, 2015 | 34.06 | 34.22 | 33.85 | 34.02 | 3,225,869 | -0.11(-0.33%) |
May 20, 2015 | 34.30 | 34.36 | 33.93 | 34.13 | 6,384,726 | -0.18(-0.51%) |
May 19, 2015 | 34.03 | 34.31 | 34.03 | 34.31 | 6,815,831 | +0.37(+1.09%) |
May 18, 2015 | 33.56 | 33.97 | 33.35 | 33.94 | 4,678,532 | +0.56(+1.68%) |
May 15, 2015 | 33.70 | 33.80 | 33.16 | 33.38 | 6,292,633 | -0.47(-1.40%) |
May 14, 2015 | 33.82 | 33.85 | 33.65 | 33.85 | 6,911,301 | +0.18(+0.52%) |
May 13, 2015 | 33.58 | 33.74 | 33.35 | 33.67 | 4,557,060 | +0.13(+0.38%) |
May 12, 2015 | 33.43 | 33.66 | 33.05 | 33.55 | 6,893,033 | +0.10(+0.29%) |
May 11, 2015 | 33.27 | 33.53 | 33.12 | 33.45 | 4,540,274 | +0.25(+0.75%) |
May 08, 2015 | 33.13 | 33.27 | 32.91 | 33.20 | 3,763,464 | +0.18(+0.53%) |
May 07, 2015 | 32.97 | 33.23 | 32.83 | 33.03 | 2,972,112 | -0.10(-0.31%) |
May 06, 2015 | 33.10 | 33.15 | 32.73 | 33.13 | 4,825,551 | +0.22(+0.66%) |
May 05, 2015 | 32.99 | 33.23 | 32.78 | 32.91 | 4,992,788 | -0.13(-0.39%) |
May 04, 2015 | 32.67 | 33.12 | 32.67 | 33.04 | 3,029,557 | +0.37(+1.13%) |